date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-02-17 09:30:00,27.26,27.43,27.19,27.19,2855689.6,27.0978,27.2667,27.0282,27.0282,2855689.6
2015-02-17 09:40:00,27.2,27.3,27.19,27.22,1319553.2,27.0381,27.1375,27.0282,27.058,1319553.2
2015-02-17 09:50:00,27.22,27.22,27.07,27.09,1020748.6,27.058,27.058,26.9089,26.9288,1020748.6
2015-02-17 10:00:00,27.09,27.18,27.07,27.15,774084.4,26.9288,27.0182,26.9089,26.9884,774084.4
2015-02-17 10:10:00,27.14,27.18,27.12,27.14,657771.2,26.9785,27.0182,26.9586,26.9785,657771.2
2015-02-17 10:20:00,27.14,27.18,27.13,27.18,310837.0,26.9785,27.0182,26.9685,27.0182,310837.0
2015-02-17 10:30:00,27.18,27.18,27.1,27.12,633706.4,27.0182,27.0182,26.9387,26.9586,633706.4
2015-02-17 10:40:00,27.11,27.15,27.09,27.09,505360.8,26.9486,26.9884,26.9288,26.9288,505360.8
2015-02-17 10:50:00,27.1,27.11,27.02,27.05,577555.2,26.9387,26.9486,26.8592,26.889,577555.2
2015-02-17 11:00:00,27.05,27.07,27.02,27.03,395063.8,26.889,26.9089,26.8592,26.8691,395063.8
2015-02-17 11:10:00,27.03,27.03,26.98,27.01,477285.2,26.8691,26.8691,26.8194,26.8492,477285.2
2015-02-17 11:20:00,27.01,27.08,26.99,27.06,563517.4,26.8492,26.9188,26.8294,26.8989,563517.4
2015-02-17 11:30:00,27.05,27.1,27.04,27.05,930505.6,26.889,26.9387,26.8791,26.889,930505.6
2015-02-17 11:40:00,27.05,27.09,27.03,27.04,621674.0,26.889,26.9288,26.8691,26.8791,621674.0
2015-02-17 11:50:00,27.05,27.1,27.04,27.07,433166.4,26.889,26.9387,26.8791,26.9089,433166.4
2015-02-17 12:00:00,27.06,27.08,27.04,27.05,262707.4,26.8989,26.9188,26.8791,26.889,262707.4
2015-02-17 12:10:00,27.04,27.08,27.04,27.07,447204.2,26.8791,26.9188,26.8791,26.9089,447204.2
2015-02-17 12:20:00,27.06,27.09,27.05,27.09,340918.0,26.8989,26.9288,26.889,26.9288,340918.0
2015-02-17 12:30:00,27.08,27.12,27.06,27.12,687852.2,26.9188,26.9586,26.8989,26.9586,687852.2
2015-02-17 12:40:00,27.13,27.13,27.09,27.12,208561.6,26.9685,26.9685,26.9288,26.9586,208561.6
2015-02-17 12:50:00,27.11,27.15,27.11,27.15,154415.8,26.9486,26.9884,26.9486,26.9884,154415.8
2015-02-17 13:00:00,27.15,27.2,27.14,27.19,308831.6,26.9884,27.0381,26.9785,27.0282,308831.6
2015-02-17 13:10:00,27.18,27.2,27.16,27.2,298804.6,27.0182,27.0381,26.9984,27.0381,298804.6
2015-02-17 13:20:00,27.18,27.23,27.18,27.22,216583.2,27.0182,27.0679,27.0182,27.058,216583.2
2015-02-17 13:30:00,27.22,27.23,27.15,27.15,218588.6,27.058,27.0679,26.9884,26.9884,218588.6
2015-02-17 13:40:00,27.15,27.2,27.15,27.18,178480.6,26.9884,27.0381,26.9884,27.0182,178480.6
2015-02-17 13:50:00,27.19,27.19,27.14,27.16,104280.8,27.0282,27.0282,26.9785,26.9984,104280.8
2015-02-17 14:00:00,27.16,27.17,27.14,27.17,200540.0,26.9984,27.0083,26.9785,27.0083,200540.0
2015-02-17 14:10:00,27.17,27.17,27.12,27.12,192518.4,27.0083,27.0083,26.9586,26.9586,192518.4
2015-02-17 14:20:00,27.13,27.16,27.11,27.11,114307.8,26.9685,26.9984,26.9486,26.9486,114307.8
2015-02-17 14:30:00,27.13,27.16,27.12,27.13,176475.2,26.9685,26.9984,26.9586,26.9685,176475.2
2015-02-17 14:40:00,27.15,27.16,27.14,27.14,198534.6,26.9884,26.9984,26.9785,26.9785,198534.6
2015-02-17 14:50:00,27.15,27.15,27.12,27.14,132356.4,26.9884,26.9884,26.9586,26.9785,132356.4
2015-02-17 15:00:00,27.13,27.14,27.12,27.13,102275.4,26.9685,26.9785,26.9586,26.9685,102275.4
2015-02-17 15:10:00,27.13,27.14,27.09,27.1,220594.0,26.9685,26.9785,26.9288,26.9387,220594.0
2015-02-17 15:20:00,27.1,27.13,27.09,27.11,208561.6,26.9387,26.9685,26.9288,26.9486,208561.6
2015-02-17 15:30:00,27.11,27.12,27.02,27.03,848284.2,26.9486,26.9586,26.8592,26.8691,848284.2
2015-02-17 15:40:00,27.03,27.06,26.99,27.01,1546163.4,26.8691,26.8989,26.8294,26.8492,1546163.4
2015-02-17 15:50:00,27.01,27.07,26.98,27.07,1714617.0,26.8492,26.9089,26.8194,26.9089,1714617.0
2015-02-18 09:30:00,27.0,27.07,26.98,27.0,1092943.0,26.8393,26.9089,26.8194,26.8393,1092943.0
2015-02-18 09:40:00,27.0,27.08,26.95,27.06,649749.6,26.8393,26.9188,26.7896,26.8989,649749.6
2015-02-18 09:50:00,27.06,27.18,27.05,27.15,858311.2,26.8989,27.0182,26.889,26.9884,858311.2
2015-02-18 10:00:00,27.15,27.2,27.13,27.19,671809.0,26.9884,27.0381,26.9685,27.0282,671809.0
2015-02-18 10:10:00,27.19,27.2,27.09,27.13,511377.0,27.0282,27.0381,26.9288,26.9685,511377.0
2015-02-18 10:20:00,27.12,27.18,27.11,27.12,443193.4,26.9586,27.0182,26.9486,26.9586,443193.4
2015-02-18 10:30:00,27.12,27.15,27.11,27.13,242653.4,26.9586,26.9884,26.9486,26.9685,242653.4
2015-02-18 10:40:00,27.12,27.13,27.07,27.12,286772.2,26.9586,26.9685,26.9089,26.9586,286772.2
2015-02-18 10:50:00,27.13,27.14,27.03,27.03,272734.4,26.9685,26.9785,26.8691,26.8691,272734.4
2015-02-18 11:00:00,27.04,27.07,27.03,27.03,360972.0,26.8791,26.9089,26.8691,26.8691,360972.0
2015-02-18 11:10:00,27.03,27.07,27.03,27.04,240648.0,26.8691,26.9089,26.8691,26.8791,240648.0
2015-02-18 11:20:00,27.04,27.06,27.03,27.05,120324.0,26.8791,26.8989,26.8691,26.889,120324.0
2015-02-18 11:30:00,27.06,27.09,27.05,27.08,340918.0,26.8989,26.9288,26.889,26.9188,340918.0
2015-02-18 11:40:00,27.09,27.09,27.04,27.04,256691.2,26.9288,26.9288,26.8791,26.8791,256691.2
2015-02-18 11:50:00,27.04,27.07,27.03,27.06,144388.8,26.8791,26.9089,26.8691,26.8989,144388.8
2015-02-18 12:00:00,27.07,27.08,27.07,27.08,140378.0,26.9089,26.9188,26.9089,26.9188,140378.0
2015-02-18 12:10:00,27.07,27.08,27.03,27.03,148399.6,26.9089,26.9188,26.8691,26.8691,148399.6
2015-02-18 12:20:00,27.04,27.04,26.99,27.01,511377.0,26.8791,26.8791,26.8294,26.8492,511377.0
2015-02-18 12:30:00,27.01,27.05,27.0,27.05,591593.0,26.8492,26.889,26.8393,26.889,591593.0
2015-02-18 12:40:00,27.05,27.05,26.99,27.0,312842.4,26.889,26.889,26.8294,26.8393,312842.4
2015-02-18 12:50:00,27.0,27.03,26.97,27.02,368993.6,26.8393,26.8691,26.8095,26.8592,368993.6
2015-02-18 13:00:00,27.01,27.04,26.99,27.03,774084.4,26.8492,26.8791,26.8294,26.8691,774084.4
2015-02-18 13:10:00,27.03,27.04,26.99,27.01,902430.0,26.8691,26.8791,26.8294,26.8492,902430.0
2015-02-18 13:20:00,27.01,27.01,26.97,26.99,399074.6,26.8492,26.8492,26.8095,26.8294,399074.6
2015-02-18 13:30:00,26.99,27.01,26.96,26.97,405090.8,26.8294,26.8492,26.7995,26.8095,405090.8
2015-02-18 13:40:00,26.97,27.0,26.93,26.94,385036.8,26.8095,26.8393,26.7697,26.7797,385036.8
2015-02-18 13:50:00,26.94,26.98,26.92,26.95,373004.4,26.7797,26.8194,26.7598,26.7896,373004.4
2015-02-18 14:00:00,26.96,27.01,26.95,26.99,645738.8,26.7995,26.8492,26.7896,26.8294,645738.8
2015-02-18 14:10:00,26.98,26.99,26.94,26.94,300810.0,26.8194,26.8294,26.7797,26.7797,300810.0
2015-02-18 14:20:00,26.95,26.96,26.86,26.89,587582.2,26.7896,26.7995,26.7001,26.73,587582.2
2015-02-18 14:30:00,26.89,26.9,26.88,26.9,174469.8,26.73,26.7399,26.72,26.7399,174469.8
2015-02-18 14:40:00,26.9,26.9,26.85,26.86,633706.4,26.7399,26.7399,26.6902,26.7001,633706.4
2015-02-18 14:50:00,26.86,26.86,26.8,26.83,625684.8,26.7001,26.7001,26.6405,26.6703,625684.8
2015-02-18 15:00:00,26.84,26.92,26.84,26.89,912457.0,26.6803,26.7598,26.6803,26.73,912457.0
2015-02-18 15:10:00,26.89,26.91,26.85,26.89,824219.4,26.73,26.7498,26.6902,26.73,824219.4
2015-02-18 15:20:00,26.9,26.94,26.88,26.91,575549.8,26.7399,26.7797,26.72,26.7498,575549.8
2015-02-18 15:30:00,26.91,26.91,26.84,26.89,854300.4,26.7498,26.7498,26.6803,26.73,854300.4
2015-02-18 15:40:00,26.89,26.89,26.84,26.85,719938.6,26.73,26.73,26.6803,26.6902,719938.6
2015-02-18 15:50:00,26.85,26.92,26.84,26.91,2075589.0,26.6902,26.7598,26.6803,26.7498,2075589.0
2015-02-19 09:30:00,26.86,27.01,26.83,26.96,1239337.2,26.7001,26.8492,26.6703,26.7995,1239337.2
2015-02-19 09:40:00,26.98,27.03,26.94,26.98,840262.6,26.8194,26.8691,26.7797,26.8194,840262.6
2015-02-19 09:50:00,26.99,26.99,26.95,26.97,633706.4,26.8294,26.8294,26.7896,26.8095,633706.4
2015-02-19 10:00:00,26.98,27.01,26.89,26.98,756035.8,26.8194,26.8492,26.73,26.8194,756035.8
2015-02-19 10:10:00,26.99,26.99,26.93,26.95,226610.2,26.8294,26.8294,26.7697,26.7896,226610.2
2015-02-19 10:20:00,26.94,26.97,26.93,26.95,625684.8,26.7797,26.8095,26.7697,26.7896,625684.8
2015-02-19 10:30:00,26.95,26.97,26.94,26.97,232626.4,26.7896,26.8095,26.7797,26.8095,232626.4
2015-02-19 10:40:00,26.98,27.01,26.97,27.01,150405.0,26.8194,26.8492,26.8095,26.8492,150405.0
2015-02-19 10:50:00,27.01,27.05,27.0,27.01,348939.6,26.8492,26.889,26.8393,26.8492,348939.6
2015-02-19 11:00:00,27.01,27.02,26.96,26.96,282761.4,26.8492,26.8592,26.7995,26.7995,282761.4
2015-02-19 11:10:00,26.96,27.0,26.96,26.98,346934.2,26.7995,26.8393,26.7995,26.8194,346934.2
2015-02-19 11:20:00,26.98,27.02,26.96,27.02,220594.0,26.8194,26.8592,26.7995,26.8592,220594.0
2015-02-19 11:30:00,27.02,27.02,26.98,26.98,144388.8,26.8592,26.8592,26.8194,26.8194,144388.8
2015-02-19 11:40:00,26.97,27.0,26.97,26.99,148399.6,26.8095,26.8393,26.8095,26.8294,148399.6
2015-02-19 11:50:00,27.0,27.05,26.99,27.04,200540.0,26.8393,26.889,26.8294,26.8791,200540.0
2015-02-19 12:00:00,27.03,27.05,27.02,27.03,180486.0,26.8691,26.889,26.8592,26.8691,180486.0
2015-02-19 12:10:00,27.02,27.03,27.01,27.01,278750.6,26.8592,26.8691,26.8492,26.8492,278750.6
2015-02-19 12:20:00,27.01,27.02,26.99,27.0,417123.2,26.8492,26.8592,26.8294,26.8393,417123.2
2015-02-19 12:30:00,27.01,27.01,26.96,26.99,413112.4,26.8492,26.8492,26.7995,26.8294,413112.4
2015-02-19 12:40:00,26.99,27.0,26.96,26.99,134361.8,26.8294,26.8393,26.7995,26.8294,134361.8
2015-02-19 12:50:00,26.99,27.0,26.96,26.99,122329.4,26.8294,26.8393,26.7995,26.8294,122329.4
2015-02-19 13:00:00,26.99,27.01,26.98,27.0,156421.2,26.8294,26.8492,26.8194,26.8393,156421.2
2015-02-19 13:10:00,26.99,26.99,26.97,26.98,88237.6,26.8294,26.8294,26.8095,26.8194,88237.6
2015-02-19 13:20:00,26.98,26.99,26.95,26.97,132356.4,26.8194,26.8294,26.7896,26.8095,132356.4
2015-02-19 13:30:00,26.97,27.0,26.96,27.0,188507.6,26.8095,26.8393,26.7995,26.8393,188507.6
2015-02-19 13:40:00,26.98,27.0,26.98,27.0,102275.4,26.8194,26.8393,26.8194,26.8393,102275.4
2015-02-19 13:50:00,27.0,27.01,26.98,27.01,160432.0,26.8393,26.8492,26.8194,26.8492,160432.0
2015-02-19 14:00:00,27.02,27.05,27.01,27.03,202545.4,26.8592,26.889,26.8492,26.8691,202545.4
2015-02-19 14:10:00,27.03,27.04,27.01,27.03,176475.2,26.8691,26.8791,26.8492,26.8691,176475.2
2015-02-19 14:20:00,27.04,27.04,27.01,27.01,104280.8,26.8791,26.8791,26.8492,26.8492,104280.8
2015-02-19 14:30:00,27.01,27.05,27.01,27.02,252680.4,26.8492,26.889,26.8492,26.8592,252680.4
2015-02-19 14:40:00,27.02,27.03,27.01,27.03,108291.6,26.8592,26.8691,26.8492,26.8691,108291.6
2015-02-19 14:50:00,27.03,27.03,27.01,27.02,156421.2,26.8691,26.8691,26.8492,26.8592,156421.2
2015-02-19 15:00:00,27.02,27.04,27.01,27.04,102275.4,26.8592,26.8791,26.8492,26.8791,102275.4
2015-02-19 15:10:00,27.03,27.04,27.01,27.03,142383.4,26.8691,26.8791,26.8492,26.8691,142383.4
2015-02-19 15:20:00,27.03,27.04,27.01,27.01,252680.4,26.8691,26.8791,26.8492,26.8492,252680.4
2015-02-19 15:30:00,27.02,27.04,27.01,27.02,362977.4,26.8592,26.8791,26.8492,26.8592,362977.4
2015-02-19 15:40:00,27.02,27.05,27.02,27.05,431161.0,26.8592,26.889,26.8592,26.889,431161.0
2015-02-19 15:50:00,27.04,27.08,27.04,27.07,1239337.2,26.8791,26.9188,26.8791,26.9089,1239337.2
2015-02-20 09:30:00,27.08,27.11,26.89,26.9,3164521.2,26.9188,26.9486,26.73,26.7399,3164521.2
2015-02-20 09:40:00,26.89,26.9,26.78,26.8,1536136.4,26.73,26.7399,26.6206,26.6405,1536136.4
2015-02-20 09:50:00,26.8,26.85,26.74,26.76,868338.2,26.6405,26.6902,26.5809,26.6007,868338.2
2015-02-20 10:00:00,26.77,26.8,26.73,26.75,748014.2,26.6107,26.6405,26.5709,26.5908,748014.2
2015-02-20 10:10:00,26.74,26.81,26.73,26.78,401080.0,26.5809,26.6504,26.5709,26.6206,401080.0
2015-02-20 10:20:00,26.77,26.81,26.75,26.75,423139.4,26.6107,26.6504,26.5908,26.5908,423139.4
2015-02-20 10:30:00,26.75,26.76,26.72,26.76,527420.2,26.5908,26.6007,26.561,26.6007,527420.2
2015-02-20 10:40:00,26.77,26.82,26.75,26.76,403085.4,26.6107,26.6604,26.5908,26.6007,403085.4
2015-02-20 10:50:00,26.76,26.79,26.74,26.74,282761.4,26.6007,26.6306,26.5809,26.5809,282761.4
2015-02-20 11:00:00,26.75,26.8,26.75,26.79,220594.0,26.5908,26.6405,26.5908,26.6306,220594.0
2015-02-20 11:10:00,26.79,26.81,26.77,26.78,439182.6,26.6306,26.6504,26.6107,26.6206,439182.6
2015-02-20 11:20:00,26.78,26.8,26.78,26.79,250675.0,26.6206,26.6405,26.6206,26.6306,250675.0
2015-02-20 11:30:00,26.8,26.85,26.8,26.82,308831.6,26.6405,26.6902,26.6405,26.6604,308831.6
2015-02-20 11:40:00,26.81,26.81,26.78,26.79,216583.2,26.6504,26.6504,26.6206,26.6306,216583.2
2015-02-20 11:50:00,26.79,26.81,26.77,26.79,100270.0,26.6306,26.6504,26.6107,26.6306,100270.0
2015-02-20 12:00:00,26.79,26.83,26.78,26.81,260702.0,26.6306,26.6703,26.6206,26.6504,260702.0
2015-02-20 12:10:00,26.81,26.83,26.8,26.82,98264.6,26.6504,26.6703,26.6405,26.6604,98264.6
2015-02-20 12:20:00,26.83,26.83,26.79,26.8,132356.4,26.6703,26.6703,26.6306,26.6405,132356.4
2015-02-20 12:30:00,26.8,26.85,26.79,26.81,290783.0,26.6405,26.6902,26.6306,26.6504,290783.0
2015-02-20 12:40:00,26.83,26.85,26.81,26.83,186502.2,26.6703,26.6902,26.6504,26.6703,186502.2
2015-02-20 12:50:00,26.82,26.83,26.8,26.81,152410.4,26.6604,26.6703,26.6405,26.6504,152410.4
2015-02-20 13:00:00,26.81,26.83,26.78,26.8,150405.0,26.6504,26.6703,26.6206,26.6405,150405.0
2015-02-20 13:10:00,26.8,26.82,26.8,26.81,132356.4,26.6405,26.6604,26.6405,26.6504,132356.4
2015-02-20 13:20:00,26.81,26.82,26.79,26.82,132356.4,26.6504,26.6604,26.6306,26.6604,132356.4
2015-02-20 13:30:00,26.81,26.85,26.81,26.84,254685.8,26.6504,26.6902,26.6504,26.6803,254685.8
2015-02-20 13:40:00,26.84,26.88,26.84,26.88,473274.4,26.6803,26.72,26.6803,26.72,473274.4
2015-02-20 13:50:00,26.88,26.91,26.87,26.91,350945.0,26.72,26.7498,26.7101,26.7498,350945.0
2015-02-20 14:00:00,26.91,26.95,26.91,26.92,503355.4,26.7498,26.7896,26.7498,26.7598,503355.4
2015-02-20 14:10:00,26.93,26.94,26.88,26.89,403085.4,26.7697,26.7797,26.72,26.73,403085.4
2015-02-20 14:20:00,26.89,26.89,26.86,26.87,236637.2,26.73,26.73,26.7001,26.7101,236637.2
2015-02-20 14:30:00,26.86,26.88,26.86,26.87,176475.2,26.7001,26.72,26.7001,26.7101,176475.2
2015-02-20 14:40:00,26.87,26.91,26.87,26.9,278750.6,26.7101,26.7498,26.7101,26.7399,278750.6
2015-02-20 14:50:00,26.9,26.93,26.9,26.91,204550.8,26.7399,26.7697,26.7399,26.7498,204550.8
2015-02-20 15:00:00,26.92,26.95,26.92,26.94,366988.2,26.7598,26.7896,26.7598,26.7797,366988.2
2015-02-20 15:10:00,26.94,26.96,26.92,26.92,383031.4,26.7797,26.7995,26.7598,26.7598,383031.4
2015-02-20 15:20:00,26.93,26.94,26.92,26.92,377015.2,26.7697,26.7797,26.7598,26.7598,377015.2
2015-02-20 15:30:00,26.92,26.93,26.91,26.91,481296.0,26.7598,26.7697,26.7498,26.7498,481296.0
2015-02-20 15:40:00,26.91,26.91,26.85,26.85,659776.6,26.7498,26.7498,26.6902,26.6902,659776.6
2015-02-20 15:50:00,26.85,26.87,26.85,26.87,1923178.6,26.6902,26.7101,26.6902,26.7101,1923178.6
2015-02-23 09:30:00,26.73,26.75,26.56,26.64,2007405.4,26.5709,26.5908,26.4019,26.4814,2007405.4
2015-02-23 09:40:00,26.64,26.7,26.6,26.64,627690.2,26.4814,26.5411,26.4417,26.4814,627690.2
2015-02-23 09:50:00,26.64,26.66,26.59,26.65,501350.0,26.4814,26.5013,26.4317,26.4914,501350.0
2015-02-23 10:00:00,26.65,26.65,26.62,26.62,338912.6,26.4914,26.4914,26.4616,26.4616,338912.6
2015-02-23 10:10:00,26.62,26.62,26.55,26.55,511377.0,26.4616,26.4616,26.392,26.392,511377.0
2015-02-23 10:20:00,26.56,26.58,26.52,26.57,539452.6,26.4019,26.4218,26.3622,26.4119,539452.6
2015-02-23 10:30:00,26.58,26.6,26.58,26.58,276745.2,26.4218,26.4417,26.4218,26.4218,276745.2
2015-02-23 10:40:00,26.58,26.61,26.57,26.59,429155.6,26.4218,26.4516,26.4119,26.4317,429155.6
2015-02-23 10:50:00,26.58,26.59,26.52,26.54,417123.2,26.4218,26.4317,26.3622,26.382,417123.2
2015-02-23 11:00:00,26.54,26.59,26.54,26.57,290783.0,26.382,26.4317,26.382,26.4119,290783.0
2015-02-23 11:10:00,26.57,26.58,26.55,26.55,395063.8,26.4119,26.4218,26.392,26.392,395063.8
2015-02-23 11:20:00,26.55,26.57,26.51,26.51,1036791.8,26.392,26.4119,26.3522,26.3522,1036791.8
2015-02-23 11:30:00,26.51,26.55,26.5,26.53,252680.4,26.3522,26.392,26.3423,26.3721,252680.4
2015-02-23 11:40:00,26.52,26.53,26.5,26.51,334901.8,26.3622,26.3721,26.3423,26.3522,334901.8
2015-02-23 11:50:00,26.51,26.53,26.5,26.52,218588.6,26.3522,26.3721,26.3423,26.3622,218588.6
2015-02-23 12:00:00,26.52,26.52,26.49,26.52,274739.8,26.3622,26.3622,26.3323,26.3622,274739.8
2015-02-23 12:10:00,26.53,26.56,26.52,26.52,228615.6,26.3721,26.4019,26.3622,26.3622,228615.6
2015-02-23 12:20:00,26.52,26.53,26.5,26.51,178480.6,26.3622,26.3721,26.3423,26.3522,178480.6
2015-02-23 12:30:00,26.52,26.52,26.49,26.5,164442.8,26.3622,26.3622,26.3323,26.3423,164442.8
2015-02-23 12:40:00,26.49,26.52,26.49,26.51,204550.8,26.3323,26.3622,26.3323,26.3522,204550.8
2015-02-23 12:50:00,26.5,26.52,26.49,26.5,164442.8,26.3423,26.3622,26.3323,26.3423,164442.8
2015-02-23 13:00:00,26.51,26.59,26.5,26.59,244658.8,26.3522,26.4317,26.3423,26.4317,244658.8
2015-02-23 13:10:00,26.59,26.59,26.55,26.55,471269.0,26.4317,26.4317,26.392,26.392,471269.0
2015-02-23 13:20:00,26.55,26.55,26.5,26.51,190513.0,26.392,26.392,26.3423,26.3522,190513.0
2015-02-23 13:30:00,26.51,26.53,26.5,26.51,200540.0,26.3522,26.3721,26.3423,26.3522,200540.0
2015-02-23 13:40:00,26.5,26.54,26.5,26.53,354955.8,26.3423,26.382,26.3423,26.3721,354955.8
2015-02-23 13:50:00,26.53,26.54,26.51,26.51,258696.6,26.3721,26.382,26.3522,26.3522,258696.6
2015-02-23 14:00:00,26.52,26.53,26.5,26.52,360972.0,26.3622,26.3721,26.3423,26.3622,360972.0
2015-02-23 14:10:00,26.52,26.55,26.51,26.53,200540.0,26.3622,26.392,26.3522,26.3721,200540.0
2015-02-23 14:20:00,26.53,26.54,26.51,26.52,206556.2,26.3721,26.382,26.3522,26.3622,206556.2
2015-02-23 14:30:00,26.52,26.52,26.48,26.49,485306.8,26.3622,26.3622,26.3224,26.3323,485306.8
2015-02-23 14:40:00,26.49,26.49,26.46,26.47,870343.6,26.3323,26.3323,26.3025,26.3125,870343.6
2015-02-23 14:50:00,26.46,26.48,26.46,26.48,212572.4,26.3025,26.3224,26.3025,26.3224,212572.4
2015-02-23 15:00:00,26.47,26.48,26.43,26.44,561512.0,26.3125,26.3224,26.2727,26.2826,561512.0
2015-02-23 15:10:00,26.44,26.45,26.44,26.44,539452.6,26.2826,26.2926,26.2826,26.2826,539452.6
2015-02-23 15:20:00,26.45,26.46,26.4,26.42,894408.4,26.2926,26.3025,26.2429,26.2628,894408.4
2015-02-23 15:30:00,26.42,26.47,26.42,26.46,521404.0,26.2628,26.3125,26.2628,26.3025,521404.0
2015-02-23 15:40:00,26.46,26.5,26.45,26.49,415117.8,26.3025,26.3423,26.2926,26.3323,415117.8
2015-02-23 15:50:00,26.5,26.54,26.5,26.51,1927189.4,26.3423,26.382,26.3423,26.3522,1927189.4
2015-02-24 09:30:00,26.43,26.48,26.34,26.44,1257385.8,26.2727,26.3224,26.1832,26.2826,1257385.8
2015-02-24 09:40:00,26.44,26.66,26.43,26.63,806170.8,26.2826,26.5013,26.2727,26.4715,806170.8
2015-02-24 09:50:00,26.64,26.66,26.6,26.65,503355.4,26.4814,26.5013,26.4417,26.4914,503355.4
2015-02-24 10:00:00,26.63,26.7,26.58,26.68,527420.2,26.4715,26.5411,26.4218,26.5212,527420.2
2015-02-24 10:10:00,26.68,26.69,26.65,26.67,340918.0,26.5212,26.5311,26.4914,26.5113,340918.0
2015-02-24 10:20:00,26.66,26.75,26.66,26.74,629695.6,26.5013,26.5908,26.5013,26.5809,629695.6
2015-02-24 10:30:00,26.75,26.76,26.67,26.67,336907.2,26.5908,26.6007,26.5113,26.5113,336907.2
2015-02-24 10:40:00,26.66,26.67,26.58,26.62,463247.4,26.5013,26.5113,26.4218,26.4616,463247.4
2015-02-24 10:50:00,26.62,26.64,26.57,26.6,260702.0,26.4616,26.4814,26.4119,26.4417,260702.0
2015-02-24 11:00:00,26.6,26.63,26.59,26.63,254685.8,26.4417,26.4715,26.4317,26.4715,254685.8
2015-02-24 11:10:00,26.63,26.73,26.63,26.7,417123.2,26.4715,26.5709,26.4715,26.5411,417123.2
2015-02-24 11:20:00,26.71,26.73,26.69,26.72,473274.4,26.551,26.5709,26.5311,26.561,473274.4
2015-02-24 11:30:00,26.72,26.72,26.67,26.69,218588.6,26.561,26.561,26.5113,26.5311,218588.6
2015-02-24 11:40:00,26.69,26.73,26.68,26.72,304820.8,26.5311,26.5709,26.5212,26.561,304820.8
2015-02-24 11:50:00,26.71,26.72,26.65,26.65,268723.6,26.551,26.561,26.4914,26.4914,268723.6
2015-02-24 12:00:00,26.65,26.66,26.63,26.65,140378.0,26.4914,26.5013,26.4715,26.4914,140378.0
2015-02-24 12:10:00,26.65,26.67,26.64,26.66,136367.2,26.4914,26.5113,26.4814,26.5013,136367.2
2015-02-24 12:20:00,26.65,26.66,26.62,26.63,186502.2,26.4914,26.5013,26.4616,26.4715,186502.2
2015-02-24 12:30:00,26.63,26.63,26.58,26.61,262707.4,26.4715,26.4715,26.4218,26.4516,262707.4
2015-02-24 12:40:00,26.61,26.67,26.6,26.67,122329.4,26.4516,26.5113,26.4417,26.5113,122329.4
2015-02-24 12:50:00,26.66,26.7,26.65,26.68,268723.6,26.5013,26.5411,26.4914,26.5212,268723.6
2015-02-24 13:00:00,26.68,26.68,26.63,26.65,168453.6,26.5212,26.5212,26.4715,26.4914,168453.6
2015-02-24 13:10:00,26.65,26.67,26.64,26.66,164442.8,26.4914,26.5113,26.4814,26.5013,164442.8
2015-02-24 13:20:00,26.66,26.68,26.65,26.67,242653.4,26.5013,26.5212,26.4914,26.5113,242653.4
2015-02-24 13:30:00,26.68,26.71,26.66,26.68,192518.4,26.5212,26.551,26.5013,26.5212,192518.4
2015-02-24 13:40:00,26.69,26.71,26.68,26.7,336907.2,26.5311,26.551,26.5212,26.5411,336907.2
2015-02-24 13:50:00,26.7,26.76,26.69,26.76,352950.4,26.5411,26.6007,26.5311,26.6007,352950.4
2015-02-24 14:00:00,26.76,26.77,26.7,26.7,190513.0,26.6007,26.6107,26.5411,26.5411,190513.0
2015-02-24 14:10:00,26.7,26.74,26.7,26.73,240648.0,26.5411,26.5809,26.5411,26.5709,240648.0
2015-02-24 14:20:00,26.73,26.77,26.72,26.74,280756.0,26.5709,26.6107,26.561,26.5809,280756.0
2015-02-24 14:30:00,26.73,26.74,26.71,26.71,142383.4,26.5709,26.5809,26.551,26.551,142383.4
2015-02-24 14:40:00,26.72,26.72,26.7,26.71,114307.8,26.561,26.561,26.5411,26.551,114307.8
2015-02-24 14:50:00,26.7,26.72,26.69,26.72,174469.8,26.5411,26.561,26.5311,26.561,174469.8
2015-02-24 15:00:00,26.72,26.75,26.71,26.75,248669.6,26.561,26.5908,26.551,26.5908,248669.6
2015-02-24 15:10:00,26.75,26.76,26.73,26.75,212572.4,26.5908,26.6007,26.5709,26.5908,212572.4
2015-02-24 15:20:00,26.75,26.76,26.73,26.73,198534.6,26.5908,26.6007,26.5709,26.5709,198534.6
2015-02-24 15:30:00,26.74,26.74,26.72,26.73,443193.4,26.5809,26.5809,26.561,26.5709,443193.4
2015-02-24 15:40:00,26.73,26.74,26.7,26.7,286772.2,26.5709,26.5809,26.5411,26.5411,286772.2
2015-02-24 15:50:00,26.71,26.76,26.7,26.73,850289.6,26.551,26.6007,26.5411,26.5709,850289.6
2015-02-25 09:30:00,26.72,26.84,26.7,26.82,1365677.4,26.561,26.6803,26.5411,26.6604,1365677.4
2015-02-25 09:40:00,26.83,26.95,26.81,26.95,1369688.2,26.6703,26.7896,26.6504,26.7896,1369688.2
2015-02-25 09:50:00,26.95,27.02,26.9,27.01,1149094.2,26.7896,26.8592,26.7399,26.8492,1149094.2
2015-02-25 10:00:00,27.0,27.05,26.94,27.02,699884.6,26.8393,26.889,26.7797,26.8592,699884.6
2015-02-25 10:10:00,27.0,27.02,26.94,26.99,587582.2,26.8393,26.8592,26.7797,26.8294,587582.2
2015-02-25 10:20:00,27.0,27.11,27.0,27.04,872349.0,26.8393,26.9486,26.8393,26.8791,872349.0
2015-02-25 10:30:00,27.04,27.15,27.04,27.15,619668.6,26.8791,26.9884,26.8791,26.9884,619668.6
2015-02-25 10:40:00,27.14,27.16,27.13,27.13,393058.4,26.9785,26.9984,26.9685,26.9685,393058.4
2015-02-25 10:50:00,27.12,27.15,27.11,27.15,346934.2,26.9586,26.9884,26.9486,26.9884,346934.2
2015-02-25 11:00:00,27.15,27.16,27.12,27.12,417123.2,26.9884,26.9984,26.9586,26.9586,417123.2
2015-02-25 11:10:00,27.13,27.15,27.09,27.1,423139.4,26.9685,26.9884,26.9288,26.9387,423139.4
2015-02-25 11:20:00,27.1,27.15,27.06,27.14,1512071.6,26.9387,26.9884,26.8989,26.9785,1512071.6
2015-02-25 11:30:00,27.15,27.21,27.14,27.21,605630.8,26.9884,27.0481,26.9785,27.0481,605630.8
2015-02-25 11:40:00,27.21,27.22,27.18,27.21,391053.0,27.0481,27.058,27.0182,27.0481,391053.0
2015-02-25 11:50:00,27.21,27.22,27.16,27.16,288777.6,27.0481,27.058,26.9984,26.9984,288777.6
2015-02-25 12:00:00,27.16,27.21,27.14,27.19,348939.6,26.9984,27.0481,26.9785,27.0282,348939.6
2015-02-25 12:10:00,27.2,27.2,27.16,27.17,126340.2,27.0381,27.0381,26.9984,27.0083,126340.2
2015-02-25 12:20:00,27.17,27.18,27.16,27.17,270729.0,27.0083,27.0182,26.9984,27.0083,270729.0
2015-02-25 12:30:00,27.18,27.21,27.17,27.21,228615.6,27.0182,27.0481,27.0083,27.0481,228615.6
2015-02-25 12:40:00,27.22,27.24,27.15,27.16,565522.8,27.058,27.0779,26.9884,26.9984,565522.8
2015-02-25 12:50:00,27.17,27.2,27.15,27.19,830235.6,27.0083,27.0381,26.9884,27.0282,830235.6
2015-02-25 13:00:00,27.18,27.19,27.13,27.13,236637.2,27.0182,27.0282,26.9685,26.9685,236637.2
2015-02-25 13:10:00,27.13,27.16,27.13,27.15,240648.0,26.9685,26.9984,26.9685,26.9884,240648.0
2015-02-25 13:20:00,27.15,27.16,27.14,27.16,362977.4,26.9884,26.9984,26.9785,26.9984,362977.4
2015-02-25 13:30:00,27.15,27.19,27.14,27.18,1857000.4,26.9884,27.0282,26.9785,27.0182,1857000.4
2015-02-25 13:40:00,27.18,27.19,27.15,27.17,822214.0,27.0182,27.0282,26.9884,27.0083,822214.0
2015-02-25 13:50:00,27.16,27.18,27.13,27.15,298804.6,26.9984,27.0182,26.9685,26.9884,298804.6
2015-02-25 14:00:00,27.15,27.17,27.14,27.17,360972.0,26.9884,27.0083,26.9785,27.0083,360972.0
2015-02-25 14:10:00,27.17,27.22,27.17,27.21,447204.2,27.0083,27.058,27.0083,27.0481,447204.2
2015-02-25 14:20:00,27.21,27.21,27.13,27.14,665792.8,27.0481,27.0481,26.9685,26.9785,665792.8
2015-02-25 14:30:00,27.15,27.17,27.12,27.14,483301.4,26.9884,27.0083,26.9586,26.9785,483301.4
2015-02-25 14:40:00,27.13,27.14,27.05,27.06,729965.6,26.9685,26.9785,26.889,26.8989,729965.6
2015-02-25 14:50:00,27.06,27.1,27.05,27.07,322869.4,26.8989,26.9387,26.889,26.9089,322869.4
2015-02-25 15:00:00,27.08,27.08,26.98,26.99,565522.8,26.9188,26.9188,26.8194,26.8294,565522.8
2015-02-25 15:10:00,26.98,27.03,26.96,27.03,433166.4,26.8194,26.8691,26.7995,26.8691,433166.4
2015-02-25 15:20:00,27.03,27.08,27.01,27.04,980640.6,26.8691,26.9188,26.8492,26.8791,980640.6
2015-02-25 15:30:00,27.03,27.08,27.03,27.07,342923.4,26.8691,26.9188,26.8691,26.9089,342923.4
2015-02-25 15:40:00,27.07,27.09,27.04,27.09,617663.2,26.9089,26.9288,26.8791,26.9288,617663.2
2015-02-25 15:50:00,27.09,27.13,27.09,27.11,1802854.6,26.9288,26.9685,26.9288,26.9486,1802854.6
2015-02-26 09:30:00,27.09,27.32,27.0,27.31,2554879.6,26.9288,27.1574,26.8393,27.1475,2554879.6
2015-02-26 09:40:00,27.32,27.41,27.3,27.41,1187196.8,27.1574,27.2469,27.1375,27.2469,1187196.8
2015-02-26 09:50:00,27.41,27.42,27.34,27.39,946548.8,27.2469,27.2568,27.1773,27.227,946548.8
2015-02-26 10:00:00,27.38,27.41,27.34,27.41,938527.2,27.217,27.2469,27.1773,27.2469,938527.2
2015-02-26 10:10:00,27.41,27.45,27.37,27.44,1500039.2,27.2469,27.2866,27.2071,27.2767,1500039.2
2015-02-26 10:20:00,27.44,27.48,27.43,27.48,649749.6,27.2767,27.3164,27.2667,27.3164,649749.6
2015-02-26 10:30:00,27.47,27.49,27.43,27.48,445198.8,27.3065,27.3264,27.2667,27.3164,445198.8
2015-02-26 10:40:00,27.48,27.56,27.47,27.53,952565.0,27.3164,27.396,27.3065,27.3661,952565.0
2015-02-26 10:50:00,27.53,27.56,27.5,27.51,567528.2,27.3661,27.396,27.3363,27.3463,567528.2
2015-02-26 11:00:00,27.5,27.58,27.5,27.58,457231.2,27.3363,27.4159,27.3363,27.4159,457231.2
2015-02-26 11:10:00,27.58,27.64,27.56,27.62,814192.4,27.4159,27.4755,27.396,27.4556,814192.4
2015-02-26 11:20:00,27.63,27.63,27.55,27.56,411107.0,27.4656,27.4656,27.386,27.396,411107.0
2015-02-26 11:30:00,27.56,27.6,27.52,27.59,389047.6,27.396,27.4357,27.3562,27.4258,389047.6
2015-02-26 11:40:00,27.58,27.65,27.55,27.59,790127.6,27.4159,27.4854,27.386,27.4258,790127.6
2015-02-26 11:50:00,27.58,27.63,27.58,27.61,401080.0,27.4159,27.4656,27.4159,27.4457,401080.0
2015-02-26 12:00:00,27.6,27.64,27.58,27.63,381026.0,27.4357,27.4755,27.4159,27.4656,381026.0
2015-02-26 12:10:00,27.63,27.63,27.59,27.59,401080.0,27.4656,27.4656,27.4258,27.4258,401080.0
2015-02-26 12:20:00,27.58,27.63,27.58,27.62,318858.6,27.4159,27.4656,27.4159,27.4556,318858.6
2015-02-26 12:30:00,27.63,27.64,27.59,27.63,431161.0,27.4656,27.4755,27.4258,27.4656,431161.0
2015-02-26 12:40:00,27.63,27.66,27.62,27.64,407096.2,27.4656,27.4954,27.4556,27.4755,407096.2
2015-02-26 12:50:00,27.63,27.64,27.59,27.61,423139.4,27.4656,27.4755,27.4258,27.4457,423139.4
2015-02-26 13:00:00,27.61,27.61,27.52,27.52,537447.2,27.4457,27.4457,27.3562,27.3562,537447.2
2015-02-26 13:10:00,27.53,27.54,27.51,27.53,352950.4,27.3661,27.3761,27.3463,27.3661,352950.4
2015-02-26 13:20:00,27.52,27.54,27.5,27.52,828230.2,27.3562,27.3761,27.3363,27.3562,828230.2
2015-02-26 13:30:00,27.51,27.55,27.51,27.53,443193.4,27.3463,27.386,27.3463,27.3661,443193.4
2015-02-26 13:40:00,27.53,27.54,27.48,27.49,276745.2,27.3661,27.3761,27.3164,27.3264,276745.2
2015-02-26 13:50:00,27.5,27.55,27.48,27.52,383031.4,27.3363,27.386,27.3164,27.3562,383031.4
2015-02-26 14:00:00,27.53,27.56,27.46,27.47,200540.0,27.3661,27.396,27.2966,27.3065,200540.0
2015-02-26 14:10:00,27.47,27.51,27.46,27.49,358966.6,27.3065,27.3463,27.2966,27.3264,358966.6
2015-02-26 14:20:00,27.49,27.58,27.47,27.52,633706.4,27.3264,27.4159,27.3065,27.3562,633706.4
2015-02-26 14:30:00,27.52,27.53,27.5,27.52,362977.4,27.3562,27.3661,27.3363,27.3562,362977.4
2015-02-26 14:40:00,27.52,27.59,27.51,27.57,589587.6,27.3562,27.4258,27.3463,27.4059,589587.6
2015-02-26 14:50:00,27.58,27.62,27.57,27.58,469263.6,27.4159,27.4556,27.4059,27.4159,469263.6
2015-02-26 15:00:00,27.58,27.58,27.52,27.56,375009.8,27.4159,27.4159,27.3562,27.396,375009.8
2015-02-26 15:10:00,27.56,27.62,27.55,27.62,1020748.6,27.396,27.4556,27.386,27.4556,1020748.6
2015-02-26 15:20:00,27.61,27.7,27.6,27.7,1193213.0,27.4457,27.5351,27.4357,27.5351,1193213.0
2015-02-26 15:30:00,27.69,27.71,27.67,27.68,902430.0,27.5252,27.5451,27.5053,27.5153,902430.0
2015-02-26 15:40:00,27.67,27.7,27.67,27.7,1612341.6,27.5053,27.5351,27.5053,27.5351,1612341.6
2015-02-26 15:50:00,27.7,27.73,27.69,27.69,3529504.0,27.5351,27.565,27.5252,27.5252,3529504.0
2015-02-27 09:30:00,27.64,27.91,27.57,27.88,2855689.6,27.4755,27.7439,27.4059,27.7141,2855689.6
2015-02-27 09:40:00,27.89,27.92,27.84,27.92,1714617.0,27.724,27.7538,27.6743,27.7538,1714617.0
2015-02-27 09:50:00,27.91,28.02,27.91,28.0,2290166.8,27.7439,27.8532,27.7439,27.8334,2290166.8
2015-02-27 10:00:00,27.99,28.03,27.93,27.96,1457925.8,27.8234,27.8632,27.7638,27.7936,1457925.8
2015-02-27 10:10:00,27.96,27.98,27.92,27.95,555495.8,27.7936,27.8135,27.7538,27.7836,555495.8
2015-02-27 10:20:00,27.96,27.97,27.91,27.97,589587.6,27.7936,27.8035,27.7439,27.8035,589587.6
2015-02-27 10:30:00,27.97,28.02,27.96,28.01,808176.2,27.8035,27.8532,27.7936,27.8433,808176.2
2015-02-27 10:40:00,28.01,28.07,28.0,28.06,1467952.8,27.8433,27.9029,27.8334,27.893,1467952.8
2015-02-27 10:50:00,28.07,28.16,28.06,28.15,1243348.0,27.9029,27.9924,27.893,27.9825,1243348.0
2015-02-27 11:00:00,28.14,28.14,28.05,28.05,493328.4,27.9725,27.9725,27.8831,27.8831,493328.4
2015-02-27 11:10:00,28.06,28.11,28.03,28.03,437177.2,27.893,27.9427,27.8632,27.8632,437177.2
2015-02-27 11:20:00,28.04,28.06,28.02,28.04,407096.2,27.8731,27.893,27.8532,27.8731,407096.2
2015-02-27 11:30:00,28.05,28.07,28.04,28.06,220594.0,27.8831,27.9029,27.8731,27.893,220594.0
2015-02-27 11:40:00,28.07,28.12,28.07,28.09,541458.0,27.9029,27.9526,27.9029,27.9228,541458.0
2015-02-27 11:50:00,28.09,28.09,28.04,28.07,587582.2,27.9228,27.9228,27.8731,27.9029,587582.2
2015-02-27 12:00:00,28.07,28.08,28.03,28.07,435171.8,27.9029,27.9129,27.8632,27.9029,435171.8
2015-02-27 12:10:00,28.08,28.1,28.07,28.08,292788.4,27.9129,27.9328,27.9029,27.9129,292788.4
2015-02-27 12:20:00,28.07,28.08,28.04,28.04,354955.8,27.9029,27.9129,27.8731,27.8731,354955.8
2015-02-27 12:30:00,28.05,28.06,27.99,28.01,505360.8,27.8831,27.893,27.8234,27.8433,505360.8
2015-02-27 12:40:00,28.02,28.04,28.0,28.03,411107.0,27.8532,27.8731,27.8334,27.8632,411107.0
2015-02-27 12:50:00,28.02,28.03,28.01,28.02,395063.8,27.8532,27.8632,27.8433,27.8532,395063.8
2015-02-27 13:00:00,28.01,28.01,27.96,27.97,328885.6,27.8433,27.8433,27.7936,27.8035,328885.6
2015-02-27 13:10:00,27.97,28.01,27.96,27.98,535441.8,27.8035,27.8433,27.7936,27.8135,535441.8
2015-02-27 13:20:00,27.98,28.0,27.94,27.95,224604.8,27.8135,27.8334,27.7737,27.7836,224604.8
2015-02-27 13:30:00,27.94,27.95,27.89,27.91,503355.4,27.7737,27.7836,27.724,27.7439,503355.4
2015-02-27 13:40:00,27.91,27.93,27.91,27.92,312842.4,27.7439,27.7638,27.7439,27.7538,312842.4
2015-02-27 13:50:00,27.93,27.97,27.91,27.97,258696.6,27.7638,27.8035,27.7439,27.8035,258696.6
2015-02-27 14:00:00,27.96,28.0,27.95,27.95,445198.8,27.7936,27.8334,27.7836,27.7836,445198.8
2015-02-27 14:10:00,27.95,27.96,27.86,27.86,844273.4,27.7836,27.7936,27.6942,27.6942,844273.4
2015-02-27 14:20:00,27.86,27.89,27.85,27.87,383031.4,27.6942,27.724,27.6842,27.7041,383031.4
2015-02-27 14:30:00,27.86,27.87,27.82,27.82,537447.2,27.6942,27.7041,27.6544,27.6544,537447.2
2015-02-27 14:40:00,27.82,27.86,27.79,27.85,561512.0,27.6544,27.6942,27.6246,27.6842,561512.0
2015-02-27 14:50:00,27.85,27.86,27.79,27.81,391053.0,27.6842,27.6942,27.6246,27.6445,391053.0
2015-02-27 15:00:00,27.81,27.81,27.78,27.8,409101.6,27.6445,27.6445,27.6147,27.6345,409101.6
2015-02-27 15:10:00,27.8,27.83,27.78,27.82,485306.8,27.6345,27.6644,27.6147,27.6544,485306.8
2015-02-27 15:20:00,27.82,27.89,27.82,27.87,663787.4,27.6544,27.724,27.6544,27.7041,663787.4
2015-02-27 15:30:00,27.87,27.87,27.83,27.84,551485.0,27.7041,27.7041,27.6644,27.6743,551485.0
2015-02-27 15:40:00,27.85,27.86,27.82,27.83,1024759.4,27.6842,27.6942,27.6544,27.6644,1024759.4
2015-02-27 15:50:00,27.84,27.87,27.83,27.85,1644428.0,27.6743,27.7041,27.6644,27.6842,1644428.0
2015-03-02 09:30:00,27.95,28.12,27.94,28.07,2191902.2,27.7836,27.9526,27.7737,27.9029,2191902.2
2015-03-02 09:40:00,28.07,28.09,27.95,27.98,826224.8,27.9029,27.9228,27.7836,27.8135,826224.8
2015-03-02 09:50:00,27.99,28.0,27.94,27.94,737987.2,27.8234,27.8334,27.7737,27.7737,737987.2
2015-03-02 10:00:00,27.95,27.96,27.9,27.94,822214.0,27.7836,27.7936,27.7339,27.7737,822214.0
2015-03-02 10:10:00,27.94,28.03,27.94,28.0,665792.8,27.7737,27.8632,27.7737,27.8334,665792.8
2015-03-02 10:20:00,28.02,28.07,28.02,28.06,469263.6,27.8532,27.9029,27.8532,27.893,469263.6
2015-03-02 10:30:00,28.06,28.07,28.0,28.02,214577.8,27.893,27.9029,27.8334,27.8532,214577.8
2015-03-02 10:40:00,28.03,28.03,27.93,27.93,435171.8,27.8632,27.8632,27.7638,27.7638,435171.8
2015-03-02 10:50:00,27.94,28.0,27.93,27.95,312842.4,27.7737,27.8334,27.7638,27.7836,312842.4
2015-03-02 11:00:00,27.95,27.97,27.86,27.97,429155.6,27.7836,27.8035,27.6942,27.8035,429155.6
2015-03-02 11:10:00,27.97,27.98,27.93,27.96,364982.8,27.8035,27.8135,27.7638,27.7936,364982.8
2015-03-02 11:20:00,27.96,28.04,27.96,28.02,262707.4,27.7936,27.8731,27.7936,27.8532,262707.4
2015-03-02 11:30:00,28.02,28.05,27.98,27.99,364982.8,27.8532,27.8831,27.8135,27.8234,364982.8
2015-03-02 11:40:00,27.99,27.99,27.93,27.97,336907.2,27.8234,27.8234,27.7638,27.8035,336907.2
2015-03-02 11:50:00,27.97,27.99,27.96,27.97,222599.4,27.8035,27.8234,27.7936,27.8035,222599.4
2015-03-02 12:00:00,27.97,27.98,27.95,27.96,302815.4,27.8035,27.8135,27.7836,27.7936,302815.4
2015-03-02 12:10:00,27.97,27.97,27.93,27.94,206556.2,27.8035,27.8035,27.7638,27.7737,206556.2
2015-03-02 12:20:00,27.93,27.94,27.91,27.94,252680.4,27.7638,27.7737,27.7439,27.7737,252680.4
2015-03-02 12:30:00,27.95,27.97,27.94,27.97,166448.2,27.7836,27.8035,27.7737,27.8035,166448.2
2015-03-02 12:40:00,27.97,27.98,27.94,27.96,134361.8,27.8035,27.8135,27.7737,27.7936,134361.8
2015-03-02 12:50:00,27.96,27.99,27.96,27.96,124334.8,27.7936,27.8234,27.7936,27.7936,124334.8
2015-03-02 13:00:00,27.95,27.97,27.93,27.93,391053.0,27.7836,27.8035,27.7638,27.7638,391053.0
2015-03-02 13:10:00,27.92,27.95,27.91,27.91,166448.2,27.7538,27.7836,27.7439,27.7439,166448.2
2015-03-02 13:20:00,27.92,27.93,27.89,27.91,228615.6,27.7538,27.7638,27.724,27.7439,228615.6
2015-03-02 13:30:00,27.92,27.94,27.9,27.93,104280.8,27.7538,27.7737,27.7339,27.7638,104280.8
2015-03-02 13:40:00,27.93,27.96,27.92,27.95,78210.6,27.7638,27.7936,27.7538,27.7836,78210.6
2015-03-02 13:50:00,27.96,28.0,27.94,28.0,373004.4,27.7936,27.8334,27.7737,27.8334,373004.4
2015-03-02 14:00:00,28.0,28.4,28.0,28.33,3010105.4,27.8334,28.231,27.8334,28.1614,3010105.4
2015-03-02 14:10:00,28.34,28.37,28.26,28.33,1323564.0,28.1713,28.2011,28.0918,28.1614,1323564.0
2015-03-02 14:20:00,28.34,28.45,28.31,28.31,1915157.0,28.1713,28.2807,28.1415,28.1415,1915157.0
2015-03-02 14:30:00,28.31,28.35,28.22,28.23,1171153.6,28.1415,28.1813,28.052,28.062,1171153.6
2015-03-02 14:40:00,28.23,28.35,28.22,28.35,878365.2,28.062,28.1813,28.052,28.1813,878365.2
2015-03-02 14:50:00,28.35,28.41,28.33,28.41,565522.8,28.1813,28.2409,28.1614,28.2409,565522.8
2015-03-02 15:00:00,28.41,28.42,28.36,28.42,1074894.4,28.2409,28.2509,28.1912,28.2509,1074894.4
2015-03-02 15:10:00,28.41,28.47,28.41,28.45,934516.4,28.2409,28.3006,28.2409,28.2807,934516.4
2015-03-02 15:20:00,28.45,28.48,28.4,28.41,659776.6,28.2807,28.3105,28.231,28.2409,659776.6
2015-03-02 15:30:00,28.41,28.44,28.4,28.41,705900.8,28.2409,28.2707,28.231,28.2409,705900.8
2015-03-02 15:40:00,28.42,28.51,28.41,28.51,1090937.6,28.2509,28.3403,28.2409,28.3403,1090937.6
2015-03-02 15:50:00,28.51,28.53,28.46,28.49,2787506.0,28.3403,28.3602,28.2906,28.3204,2787506.0
2015-03-03 09:30:00,28.53,28.57,28.43,28.54,1931200.2,28.3602,28.4,28.2608,28.3701,1931200.2
2015-03-03 09:40:00,28.54,28.54,28.33,28.39,882376.0,28.3701,28.3701,28.1614,28.221,882376.0
2015-03-03 09:50:00,28.39,28.39,28.31,28.37,1078905.2,28.221,28.221,28.1415,28.2011,1078905.2
2015-03-03 10:00:00,28.37,28.37,28.25,28.29,806170.8,28.2011,28.2011,28.0819,28.1216,806170.8
2015-03-03 10:10:00,28.3,28.42,28.26,28.41,389047.6,28.1316,28.2509,28.0918,28.2409,389047.6
2015-03-03 10:20:00,28.41,28.42,28.31,28.34,401080.0,28.2409,28.2509,28.1415,28.1713,401080.0
2015-03-03 10:30:00,28.35,28.4,28.31,28.4,318858.6,28.1813,28.231,28.1415,28.231,318858.6
2015-03-03 10:40:00,28.4,28.5,28.39,28.43,503355.4,28.231,28.3304,28.221,28.2608,503355.4
2015-03-03 10:50:00,28.43,28.46,28.38,28.38,312842.4,28.2608,28.2906,28.2111,28.2111,312842.4
2015-03-03 11:00:00,28.37,28.37,28.32,28.34,461242.0,28.2011,28.2011,28.1514,28.1713,461242.0
2015-03-03 11:10:00,28.34,28.35,28.31,28.32,687852.2,28.1713,28.1813,28.1415,28.1514,687852.2
2015-03-03 11:20:00,28.33,28.37,28.32,28.34,499344.6,28.1614,28.2011,28.1514,28.1713,499344.6
2015-03-03 11:30:00,28.33,28.35,28.31,28.35,240648.0,28.1614,28.1813,28.1415,28.1813,240648.0
2015-03-03 11:40:00,28.34,28.36,28.29,28.33,336907.2,28.1713,28.1912,28.1216,28.1614,336907.2
2015-03-03 11:50:00,28.35,28.48,28.34,28.42,595603.8,28.1813,28.3105,28.1713,28.2509,595603.8
2015-03-03 12:00:00,28.43,28.44,28.36,28.37,224604.8,28.2608,28.2707,28.1912,28.2011,224604.8
2015-03-03 12:10:00,28.37,28.4,28.36,28.37,306826.2,28.2011,28.231,28.1912,28.2011,306826.2
2015-03-03 12:20:00,28.36,28.38,28.33,28.35,421134.0,28.1912,28.2111,28.1614,28.1813,421134.0
2015-03-03 12:30:00,28.35,28.41,28.35,28.41,304820.8,28.1813,28.2409,28.1813,28.2409,304820.8
2015-03-03 12:40:00,28.42,28.46,28.4,28.41,455225.8,28.2509,28.2906,28.231,28.2409,455225.8
2015-03-03 12:50:00,28.41,28.47,28.4,28.47,266718.2,28.2409,28.3006,28.231,28.3006,266718.2
2015-03-03 13:00:00,28.46,28.52,28.46,28.47,439182.6,28.2906,28.3503,28.2906,28.3006,439182.6
2015-03-03 13:10:00,28.47,28.49,28.45,28.47,1032781.0,28.3006,28.3204,28.2807,28.3006,1032781.0
2015-03-03 13:20:00,28.47,28.49,28.45,28.49,158426.6,28.3006,28.3204,28.2807,28.3204,158426.6
2015-03-03 13:30:00,28.48,28.52,28.46,28.51,737987.2,28.3105,28.3503,28.2906,28.3403,737987.2
2015-03-03 13:40:00,28.51,28.51,28.49,28.51,812187.0,28.3403,28.3403,28.3204,28.3403,812187.0
2015-03-03 13:50:00,28.51,28.52,28.48,28.49,228615.6,28.3403,28.3503,28.3105,28.3204,228615.6
2015-03-03 14:00:00,28.48,28.49,28.43,28.47,383031.4,28.3105,28.3204,28.2608,28.3006,383031.4
2015-03-03 14:10:00,28.48,28.54,28.48,28.53,517393.2,28.3105,28.3701,28.3105,28.3602,517393.2
2015-03-03 14:20:00,28.53,28.62,28.51,28.62,677825.2,28.3602,28.4497,28.3403,28.4497,677825.2
2015-03-03 14:30:00,28.62,28.64,28.59,28.62,573544.4,28.4497,28.4695,28.4198,28.4497,573544.4
2015-03-03 14:40:00,28.62,28.63,28.58,28.61,306826.2,28.4497,28.4596,28.4099,28.4397,306826.2
2015-03-03 14:50:00,28.61,28.69,28.6,28.68,938527.2,28.4397,28.5192,28.4298,28.5093,938527.2
2015-03-03 15:00:00,28.66,28.66,28.61,28.61,280756.0,28.4894,28.4894,28.4397,28.4397,280756.0
2015-03-03 15:10:00,28.62,28.64,28.59,28.63,509371.6,28.4497,28.4695,28.4198,28.4596,509371.6
2015-03-03 15:20:00,28.63,28.65,28.61,28.62,511377.0,28.4596,28.4795,28.4397,28.4497,511377.0
2015-03-03 15:30:00,28.62,28.65,28.62,28.64,561512.0,28.4497,28.4795,28.4497,28.4695,561512.0
2015-03-03 15:40:00,28.65,28.65,28.6,28.62,1145083.4,28.4795,28.4795,28.4298,28.4497,1145083.4
2015-03-03 15:50:00,28.62,28.62,28.59,28.6,1233321.0,28.4497,28.4497,28.4198,28.4298,1233321.0
2015-03-04 09:30:00,28.52,28.54,28.33,28.43,1692557.6,28.3503,28.3701,28.1614,28.2608,1692557.6
2015-03-04 09:40:00,28.43,28.46,28.32,28.41,1054840.4,28.2608,28.2906,28.1514,28.2409,1054840.4
2015-03-04 09:50:00,28.41,28.42,28.33,28.4,1084921.4,28.2409,28.2509,28.1614,28.231,1084921.4
2015-03-04 10:00:00,28.4,28.45,28.36,28.4,557501.2,28.231,28.2807,28.1912,28.231,557501.2
2015-03-04 10:10:00,28.4,28.47,28.38,28.42,453220.4,28.231,28.3006,28.2111,28.2509,453220.4
2015-03-04 10:20:00,28.41,28.46,28.39,28.42,1163132.0,28.2409,28.2906,28.221,28.2509,1163132.0
2015-03-04 10:30:00,28.42,28.53,28.42,28.48,1463942.0,28.2509,28.3602,28.2509,28.3105,1463942.0
2015-03-04 10:40:00,28.48,28.5,28.44,28.45,774084.4,28.3105,28.3304,28.2707,28.2807,774084.4
2015-03-04 10:50:00,28.46,28.48,28.44,28.46,455225.8,28.2906,28.3105,28.2707,28.2906,455225.8
2015-03-04 11:00:00,28.45,28.48,28.43,28.48,529425.6,28.2807,28.3105,28.2608,28.3105,529425.6
2015-03-04 11:10:00,28.49,28.57,28.46,28.54,906440.8,28.3204,28.4,28.2906,28.3701,906440.8
2015-03-04 11:20:00,28.55,28.58,28.52,28.52,569533.6,28.3801,28.4099,28.3503,28.3503,569533.6
2015-03-04 11:30:00,28.54,28.57,28.51,28.55,1060856.6,28.3701,28.4,28.3403,28.3801,1060856.6
2015-03-04 11:40:00,28.54,28.62,28.54,28.59,922484.0,28.3701,28.4497,28.3701,28.4198,922484.0
2015-03-04 11:50:00,28.6,28.61,28.56,28.57,563517.4,28.4298,28.4397,28.39,28.4,563517.4
2015-03-04 12:00:00,28.57,28.59,28.53,28.56,409101.6,28.4,28.4198,28.3602,28.39,409101.6
2015-03-04 12:10:00,28.56,28.62,28.56,28.61,190513.0,28.39,28.4497,28.39,28.4397,190513.0
2015-03-04 12:20:00,28.61,28.62,28.57,28.57,230621.0,28.4397,28.4497,28.4,28.4,230621.0
2015-03-04 12:30:00,28.56,28.58,28.54,28.55,395063.8,28.39,28.4099,28.3701,28.3801,395063.8
2015-03-04 12:40:00,28.54,28.58,28.53,28.56,328885.6,28.3701,28.4099,28.3602,28.39,328885.6
2015-03-04 12:50:00,28.56,28.58,28.54,28.56,236637.2,28.39,28.4099,28.3701,28.39,236637.2
2015-03-04 13:00:00,28.56,28.6,28.55,28.6,230621.0,28.39,28.4298,28.3801,28.4298,230621.0
2015-03-04 13:10:00,28.6,28.66,28.57,28.62,657771.2,28.4298,28.4894,28.4,28.4497,657771.2
2015-03-04 13:20:00,28.62,28.68,28.62,28.67,358966.6,28.4497,28.5093,28.4497,28.4994,358966.6
2015-03-04 13:30:00,28.68,28.72,28.65,28.71,284766.8,28.5093,28.5491,28.4795,28.5391,284766.8
2015-03-04 13:40:00,28.71,28.73,28.67,28.7,453220.4,28.5391,28.559,28.4994,28.5292,453220.4
2015-03-04 13:50:00,28.69,28.73,28.68,28.68,358966.6,28.5192,28.559,28.5093,28.5093,358966.6
2015-03-04 14:00:00,28.68,28.71,28.62,28.64,379020.6,28.5093,28.5391,28.4497,28.4695,379020.6
2015-03-04 14:10:00,28.64,28.66,28.6,28.65,561512.0,28.4695,28.4894,28.4298,28.4795,561512.0
2015-03-04 14:20:00,28.64,28.68,28.64,28.67,210567.0,28.4695,28.5093,28.4695,28.4994,210567.0
2015-03-04 14:30:00,28.67,28.7,28.66,28.69,140378.0,28.4994,28.5292,28.4894,28.5192,140378.0
2015-03-04 14:40:00,28.7,28.75,28.69,28.74,370999.0,28.5292,28.5789,28.5192,28.5689,370999.0
2015-03-04 14:50:00,28.74,28.78,28.74,28.77,770073.6,28.5689,28.6087,28.5689,28.5988,770073.6
2015-03-04 15:00:00,28.76,28.77,28.73,28.73,447204.2,28.5888,28.5988,28.559,28.559,447204.2
2015-03-04 15:10:00,28.72,28.75,28.66,28.68,387042.2,28.5491,28.5789,28.4894,28.5093,387042.2
2015-03-04 15:20:00,28.68,28.68,28.66,28.68,457231.2,28.5093,28.5093,28.4894,28.5093,457231.2
2015-03-04 15:30:00,28.67,28.7,28.66,28.68,565522.8,28.4994,28.5292,28.4894,28.5093,565522.8
2015-03-04 15:40:00,28.67,28.67,28.6,28.61,671809.0,28.4994,28.4994,28.4298,28.4397,671809.0
2015-03-04 15:50:00,28.6,28.6,28.56,28.59,1612341.6,28.4298,28.4298,28.39,28.4198,1612341.6
2015-03-05 09:30:00,28.67,28.76,28.61,28.71,1867027.4,28.4994,28.5888,28.4397,28.5391,1867027.4
2015-03-05 09:40:00,28.69,28.78,28.69,28.77,874354.4,28.5192,28.6087,28.5192,28.5988,874354.4
2015-03-05 09:50:00,28.78,28.82,28.74,28.76,862322.0,28.6087,28.6485,28.5689,28.5888,862322.0
2015-03-05 10:00:00,28.76,28.78,28.71,28.77,826224.8,28.5888,28.6087,28.5391,28.5988,826224.8
2015-03-05 10:10:00,28.77,28.79,28.74,28.75,521404.0,28.5988,28.6186,28.5689,28.5789,521404.0
2015-03-05 10:20:00,28.75,28.82,28.75,28.8,551485.0,28.5789,28.6485,28.5789,28.6286,551485.0
2015-03-05 10:30:00,28.81,28.81,28.76,28.79,471269.0,28.6385,28.6385,28.5888,28.6186,471269.0
2015-03-05 10:40:00,28.78,28.78,28.74,28.78,336907.2,28.6087,28.6087,28.5689,28.6087,336907.2
2015-03-05 10:50:00,28.79,28.8,28.72,28.75,238642.6,28.6186,28.6286,28.5491,28.5789,238642.6
2015-03-05 11:00:00,28.72,28.72,28.6,28.61,571539.0,28.5491,28.5491,28.4298,28.4397,571539.0
2015-03-05 11:10:00,28.61,28.72,28.59,28.7,1034786.4,28.4397,28.5491,28.4198,28.5292,1034786.4
2015-03-05 11:20:00,28.71,28.73,28.66,28.72,784111.4,28.5391,28.559,28.4894,28.5491,784111.4
2015-03-05 11:30:00,28.71,28.76,28.71,28.72,375009.8,28.5391,28.5888,28.5391,28.5491,375009.8
2015-03-05 11:40:00,28.73,28.76,28.72,28.73,212572.4,28.559,28.5888,28.5491,28.559,212572.4
2015-03-05 11:50:00,28.73,28.77,28.72,28.75,216583.2,28.559,28.5988,28.5491,28.5789,216583.2
2015-03-05 12:00:00,28.75,28.78,28.73,28.75,208561.6,28.5789,28.6087,28.559,28.5789,208561.6
2015-03-05 12:10:00,28.75,28.78,28.75,28.75,220594.0,28.5789,28.6087,28.5789,28.5789,220594.0
2015-03-05 12:20:00,28.76,28.76,28.69,28.69,292788.4,28.5888,28.5888,28.5192,28.5192,292788.4
2015-03-05 12:30:00,28.69,28.7,28.66,28.68,222599.4,28.5192,28.5292,28.4894,28.5093,222599.4
2015-03-05 12:40:00,28.67,28.69,28.65,28.66,318858.6,28.4994,28.5192,28.4795,28.4894,318858.6
2015-03-05 12:50:00,28.65,28.67,28.62,28.65,395063.8,28.4795,28.4994,28.4497,28.4795,395063.8
2015-03-05 13:00:00,28.67,28.7,28.66,28.68,216583.2,28.4994,28.5292,28.4894,28.5093,216583.2
2015-03-05 13:10:00,28.67,28.68,28.64,28.64,194523.8,28.4994,28.5093,28.4695,28.4695,194523.8
2015-03-05 13:20:00,28.64,28.66,28.6,28.65,729965.6,28.4695,28.4894,28.4298,28.4795,729965.6
2015-03-05 13:30:00,28.65,28.72,28.64,28.72,551485.0,28.4795,28.5491,28.4695,28.5491,551485.0
2015-03-05 13:40:00,28.72,28.75,28.71,28.74,172464.4,28.5491,28.5789,28.5391,28.5689,172464.4
2015-03-05 13:50:00,28.73,28.74,28.69,28.73,812187.0,28.559,28.5689,28.5192,28.559,812187.0
2015-03-05 14:00:00,28.74,28.74,28.72,28.72,328885.6,28.5689,28.5689,28.5491,28.5491,328885.6
2015-03-05 14:10:00,28.72,28.74,28.7,28.7,429155.6,28.5491,28.5689,28.5292,28.5292,429155.6
2015-03-05 14:20:00,28.71,28.71,28.63,28.64,156421.2,28.5391,28.5391,28.4596,28.4695,156421.2
2015-03-05 14:30:00,28.63,28.66,28.62,28.66,146394.2,28.4596,28.4894,28.4497,28.4894,146394.2
2015-03-05 14:40:00,28.65,28.67,28.64,28.66,182491.4,28.4795,28.4994,28.4695,28.4894,182491.4
2015-03-05 14:50:00,28.66,28.73,28.66,28.71,222599.4,28.4894,28.559,28.4894,28.5391,222599.4
2015-03-05 15:00:00,28.71,28.71,28.65,28.65,108291.6,28.5391,28.5391,28.4795,28.4795,108291.6
2015-03-05 15:10:00,28.65,28.71,28.65,28.71,312842.4,28.4795,28.5391,28.4795,28.5391,312842.4
2015-03-05 15:20:00,28.71,28.73,28.7,28.72,292788.4,28.5391,28.559,28.5292,28.5491,292788.4
2015-03-05 15:30:00,28.72,28.72,28.68,28.72,254685.8,28.5491,28.5491,28.5093,28.5491,254685.8
2015-03-05 15:40:00,28.72,28.73,28.68,28.69,381026.0,28.5491,28.559,28.5093,28.5192,381026.0
2015-03-05 15:50:00,28.69,28.72,28.68,28.69,1291477.6,28.5192,28.5491,28.5093,28.5192,1291477.6
2015-03-06 09:30:00,28.67,28.76,28.56,28.58,1676514.4,28.4994,28.5888,28.39,28.4099,1676514.4
2015-03-06 09:40:00,28.57,28.66,28.54,28.54,671809.0,28.4,28.4894,28.3701,28.3701,671809.0
2015-03-06 09:50:00,28.54,28.59,28.49,28.57,621674.0,28.3701,28.4198,28.3204,28.4,621674.0
2015-03-06 10:00:00,28.57,28.58,28.5,28.5,471269.0,28.4,28.4099,28.3304,28.3304,471269.0
2015-03-06 10:10:00,28.51,28.59,28.5,28.57,505360.8,28.3403,28.4198,28.3304,28.4,505360.8
2015-03-06 10:20:00,28.58,28.67,28.58,28.67,565522.8,28.4099,28.4994,28.4099,28.4994,565522.8
2015-03-06 10:30:00,28.66,28.69,28.64,28.69,487312.2,28.4894,28.5192,28.4695,28.5192,487312.2
2015-03-06 10:40:00,28.68,28.71,28.67,28.71,758041.2,28.5093,28.5391,28.4994,28.5391,758041.2
2015-03-06 10:50:00,28.71,28.71,28.63,28.66,417123.2,28.5391,28.5391,28.4596,28.4894,417123.2
2015-03-06 11:00:00,28.65,28.65,28.57,28.61,515387.8,28.4795,28.4795,28.4,28.4397,515387.8
2015-03-06 11:10:00,28.6,28.63,28.58,28.58,1042808.0,28.4298,28.4596,28.4099,28.4099,1042808.0
2015-03-06 11:20:00,28.58,28.59,28.54,28.54,699884.6,28.4099,28.4198,28.3701,28.3701,699884.6
2015-03-06 11:30:00,28.53,28.53,28.47,28.5,567528.2,28.3602,28.3602,28.3006,28.3304,567528.2
2015-03-06 11:40:00,28.52,28.53,28.46,28.46,519398.6,28.3503,28.3602,28.2906,28.2906,519398.6
2015-03-06 11:50:00,28.47,28.49,28.45,28.49,296799.2,28.3006,28.3204,28.2807,28.3204,296799.2
2015-03-06 12:00:00,28.47,28.5,28.47,28.48,276745.2,28.3006,28.3304,28.3006,28.3105,276745.2
2015-03-06 12:10:00,28.48,28.5,28.41,28.41,513382.4,28.3105,28.3304,28.2409,28.2409,513382.4
2015-03-06 12:20:00,28.42,28.43,28.36,28.43,531431.0,28.2509,28.2608,28.1912,28.2608,531431.0
2015-03-06 12:30:00,28.43,28.44,28.4,28.42,395063.8,28.2608,28.2707,28.231,28.2509,395063.8
2015-03-06 12:40:00,28.42,28.42,28.38,28.42,254685.8,28.2509,28.2509,28.2111,28.2509,254685.8
2015-03-06 12:50:00,28.41,28.42,28.37,28.42,202545.4,28.2409,28.2509,28.2011,28.2509,202545.4
2015-03-06 13:00:00,28.42,28.44,28.39,28.39,232626.4,28.2509,28.2707,28.221,28.221,232626.4
2015-03-06 13:10:00,28.4,28.46,28.4,28.42,509371.6,28.231,28.2906,28.231,28.2509,509371.6
2015-03-06 13:20:00,28.41,28.42,28.37,28.4,681836.0,28.2409,28.2509,28.2011,28.231,681836.0
2015-03-06 13:30:00,28.41,28.42,28.37,28.41,158426.6,28.2409,28.2509,28.2011,28.2409,158426.6
2015-03-06 13:40:00,28.41,28.41,28.38,28.4,174469.8,28.2409,28.2409,28.2111,28.231,174469.8
2015-03-06 13:50:00,28.39,28.44,28.39,28.44,274739.8,28.221,28.2707,28.221,28.2707,274739.8
2015-03-06 14:00:00,28.43,28.46,28.42,28.45,393058.4,28.2608,28.2906,28.2509,28.2807,393058.4
2015-03-06 14:10:00,28.46,28.46,28.42,28.43,184496.8,28.2906,28.2906,28.2509,28.2608,184496.8
2015-03-06 14:20:00,28.43,28.44,28.38,28.42,222599.4,28.2608,28.2707,28.2111,28.2509,222599.4
2015-03-06 14:30:00,28.41,28.42,28.37,28.37,230621.0,28.2409,28.2509,28.2011,28.2011,230621.0
2015-03-06 14:40:00,28.37,28.38,28.35,28.36,379020.6,28.2011,28.2111,28.1813,28.1912,379020.6
2015-03-06 14:50:00,28.35,28.39,28.35,28.35,264712.8,28.1813,28.221,28.1813,28.1813,264712.8
2015-03-06 15:00:00,28.35,28.41,28.35,28.4,284766.8,28.1813,28.2409,28.1813,28.231,284766.8
2015-03-06 15:10:00,28.4,28.4,28.35,28.36,302815.4,28.231,28.231,28.1813,28.1912,302815.4
2015-03-06 15:20:00,28.37,28.37,28.32,28.32,314847.8,28.2011,28.2011,28.1514,28.1514,314847.8
2015-03-06 15:30:00,28.33,28.35,28.28,28.3,555495.8,28.1614,28.1813,28.1117,28.1316,555495.8
2015-03-06 15:40:00,28.29,28.3,28.27,28.29,733976.4,28.1216,28.1316,28.1017,28.1216,733976.4
2015-03-06 15:50:00,28.29,28.31,28.26,28.31,1512071.6,28.1216,28.1415,28.0918,28.1415,1512071.6
2015-03-09 09:30:00,28.27,28.36,28.2,28.26,1187196.8,28.1017,28.1912,28.0322,28.0918,1187196.8
2015-03-09 09:40:00,28.26,28.32,28.11,28.13,786116.8,28.0918,28.1514,27.9427,27.9626,786116.8
2015-03-09 09:50:00,28.12,28.29,28.1,28.27,551485.0,27.9526,28.1216,27.9328,28.1017,551485.0
2015-03-09 10:00:00,28.27,28.33,28.2,28.31,822214.0,28.1017,28.1614,28.0322,28.1415,822214.0
2015-03-09 10:10:00,28.31,28.32,28.27,28.3,399074.6,28.1415,28.1514,28.1017,28.1316,399074.6
2015-03-09 10:20:00,28.3,28.3,28.25,28.27,300810.0,28.1316,28.1316,28.0819,28.1017,300810.0
2015-03-09 10:30:00,28.26,28.29,28.24,28.24,286772.2,28.0918,28.1216,28.0719,28.0719,286772.2
2015-03-09 10:40:00,28.23,28.28,28.23,28.27,156421.2,28.062,28.1117,28.062,28.1017,156421.2
2015-03-09 10:50:00,28.28,28.3,28.24,28.28,160432.0,28.1117,28.1316,28.0719,28.1117,160432.0
2015-03-09 11:00:00,28.28,28.28,28.21,28.25,302815.4,28.1117,28.1117,28.0421,28.0819,302815.4
2015-03-09 11:10:00,28.26,28.34,28.23,28.31,176475.2,28.0918,28.1713,28.062,28.1415,176475.2
2015-03-09 11:20:00,28.31,28.38,28.3,28.37,407096.2,28.1415,28.2111,28.1316,28.2011,407096.2
2015-03-09 11:30:00,28.35,28.41,28.35,28.38,182491.4,28.1813,28.2409,28.1813,28.2111,182491.4
2015-03-09 11:40:00,28.39,28.43,28.38,28.42,268723.6,28.221,28.2608,28.2111,28.2509,268723.6
2015-03-09 11:50:00,28.41,28.41,28.37,28.4,190513.0,28.2409,28.2409,28.2011,28.231,190513.0
2015-03-09 12:00:00,28.4,28.42,28.35,28.35,168453.6,28.231,28.2509,28.1813,28.1813,168453.6
2015-03-09 12:10:00,28.37,28.39,28.35,28.37,238642.6,28.2011,28.221,28.1813,28.2011,238642.6
2015-03-09 12:20:00,28.37,28.42,28.36,28.37,796143.8,28.2011,28.2509,28.1912,28.2011,796143.8
2015-03-09 12:30:00,28.36,28.36,28.32,28.35,116313.2,28.1912,28.1912,28.1514,28.1813,116313.2
2015-03-09 12:40:00,28.36,28.41,28.34,28.39,154415.8,28.1912,28.2409,28.1713,28.221,154415.8
2015-03-09 12:50:00,28.4,28.41,28.38,28.38,240648.0,28.231,28.2409,28.2111,28.2111,240648.0
2015-03-09 13:00:00,28.38,28.38,28.34,28.35,184496.8,28.2111,28.2111,28.1713,28.1813,184496.8
2015-03-09 13:10:00,28.35,28.35,28.31,28.31,162437.4,28.1813,28.1813,28.1415,28.1415,162437.4
2015-03-09 13:20:00,28.29,28.34,28.28,28.33,200540.0,28.1216,28.1713,28.1117,28.1614,200540.0
2015-03-09 13:30:00,28.34,28.39,28.34,28.36,230621.0,28.1713,28.221,28.1713,28.1912,230621.0
2015-03-09 13:40:00,28.36,28.38,28.35,28.37,186502.2,28.1912,28.2111,28.1813,28.2011,186502.2
2015-03-09 13:50:00,28.37,28.4,28.35,28.37,284766.8,28.2011,28.231,28.1813,28.2011,284766.8
2015-03-09 14:00:00,28.37,28.37,28.32,28.32,128345.6,28.2011,28.2011,28.1514,28.1514,128345.6
2015-03-09 14:10:00,28.34,28.34,28.31,28.33,126340.2,28.1713,28.1713,28.1415,28.1614,126340.2
2015-03-09 14:20:00,28.33,28.33,28.29,28.33,252680.4,28.1614,28.1614,28.1216,28.1614,252680.4
2015-03-09 14:30:00,28.32,28.33,28.3,28.33,84226.8,28.1514,28.1614,28.1316,28.1614,84226.8
2015-03-09 14:40:00,28.31,28.35,28.31,28.34,52140.4,28.1415,28.1813,28.1415,28.1713,52140.4
2015-03-09 14:50:00,28.36,28.38,28.35,28.37,176475.2,28.1912,28.2111,28.1813,28.2011,176475.2
2015-03-09 15:00:00,28.37,28.38,28.36,28.37,142383.4,28.2011,28.2111,28.1912,28.2011,142383.4
2015-03-09 15:10:00,28.37,28.4,28.37,28.37,254685.8,28.2011,28.231,28.2011,28.2011,254685.8
2015-03-09 15:20:00,28.38,28.39,28.36,28.36,158426.6,28.2111,28.221,28.1912,28.1912,158426.6
2015-03-09 15:30:00,28.37,28.41,28.36,28.36,290783.0,28.2011,28.2409,28.1912,28.1912,290783.0
2015-03-09 15:40:00,28.35,28.42,28.33,28.41,555495.8,28.1813,28.2509,28.1614,28.2409,555495.8
2015-03-09 15:50:00,28.41,28.44,28.34,28.36,1285461.4,28.2409,28.2707,28.1713,28.1912,1285461.4
2015-03-10 09:30:00,28.14,28.17,28.05,28.05,1149094.2,27.9725,28.0023,27.8831,27.8831,1149094.2
2015-03-10 09:40:00,28.04,28.09,27.97,27.97,537447.2,27.8731,27.9228,27.8035,27.8035,537447.2
2015-03-10 09:50:00,27.97,28.03,27.94,27.96,739992.6,27.8035,27.8632,27.7737,27.7936,739992.6
2015-03-10 10:00:00,27.96,28.03,27.95,28.02,922484.0,27.7936,27.8632,27.7836,27.8532,922484.0
2015-03-10 10:10:00,28.03,28.05,27.89,27.95,1004705.4,27.8632,27.8831,27.724,27.7836,1004705.4
2015-03-10 10:20:00,27.94,27.95,27.89,27.92,350945.0,27.7737,27.7836,27.724,27.7538,350945.0
2015-03-10 10:30:00,27.93,27.93,27.8,27.81,479290.6,27.7638,27.7638,27.6345,27.6445,479290.6
2015-03-10 10:40:00,27.82,27.85,27.81,27.83,375009.8,27.6544,27.6842,27.6445,27.6644,375009.8
2015-03-10 10:50:00,27.83,27.93,27.83,27.87,1203240.0,27.6644,27.7638,27.6644,27.7041,1203240.0
2015-03-10 11:00:00,27.86,27.97,27.86,27.95,878365.2,27.6942,27.8035,27.6942,27.7836,878365.2
2015-03-10 11:10:00,27.95,27.97,27.93,27.93,342923.4,27.7836,27.8035,27.7638,27.7638,342923.4
2015-03-10 11:20:00,27.95,27.98,27.94,27.94,377015.2,27.7836,27.8135,27.7737,27.7737,377015.2
2015-03-10 11:30:00,27.93,27.97,27.9,27.91,377015.2,27.7638,27.8035,27.7339,27.7439,377015.2
2015-03-10 11:40:00,27.91,27.92,27.83,27.85,358966.6,27.7439,27.7538,27.6644,27.6842,358966.6
2015-03-10 11:50:00,27.84,27.87,27.82,27.83,362977.4,27.6743,27.7041,27.6544,27.6644,362977.4
2015-03-10 12:00:00,27.83,27.86,27.8,27.85,260702.0,27.6644,27.6942,27.6345,27.6842,260702.0
2015-03-10 12:10:00,27.85,27.88,27.85,27.87,326880.2,27.6842,27.7141,27.6842,27.7041,326880.2
2015-03-10 12:20:00,27.87,27.88,27.84,27.85,721944.0,27.7041,27.7141,27.6743,27.6842,721944.0
2015-03-10 12:30:00,27.84,27.87,27.8,27.87,222599.4,27.6743,27.7041,27.6345,27.7041,222599.4
2015-03-10 12:40:00,27.87,27.91,27.87,27.89,914462.4,27.7041,27.7439,27.7041,27.724,914462.4
2015-03-10 12:50:00,27.9,27.92,27.87,27.89,405090.8,27.7339,27.7538,27.7041,27.724,405090.8
2015-03-10 13:00:00,27.89,27.89,27.82,27.82,411107.0,27.724,27.724,27.6544,27.6544,411107.0
2015-03-10 13:10:00,27.82,27.84,27.81,27.84,222599.4,27.6544,27.6743,27.6445,27.6743,222599.4
2015-03-10 13:20:00,27.83,27.89,27.83,27.88,717933.2,27.6644,27.724,27.6644,27.7141,717933.2
2015-03-10 13:30:00,27.86,27.88,27.82,27.83,360972.0,27.6942,27.7141,27.6544,27.6644,360972.0
2015-03-10 13:40:00,27.83,27.86,27.82,27.86,186502.2,27.6644,27.6942,27.6544,27.6942,186502.2
2015-03-10 13:50:00,27.84,27.85,27.81,27.81,473274.4,27.6743,27.6842,27.6445,27.6445,473274.4
2015-03-10 14:00:00,27.81,27.83,27.79,27.82,310837.0,27.6445,27.6644,27.6246,27.6544,310837.0
2015-03-10 14:10:00,27.84,27.85,27.76,27.78,505360.8,27.6743,27.6842,27.5948,27.6147,505360.8
2015-03-10 14:20:00,27.77,27.78,27.75,27.76,208561.6,27.6047,27.6147,27.5848,27.5948,208561.6
2015-03-10 14:30:00,27.76,27.82,27.76,27.8,320864.0,27.5948,27.6544,27.5948,27.6345,320864.0
2015-03-10 14:40:00,27.8,27.87,27.8,27.83,322869.4,27.6345,27.7041,27.6345,27.6644,322869.4
2015-03-10 14:50:00,27.83,27.84,27.76,27.78,318858.6,27.6644,27.6743,27.5948,27.6147,318858.6
2015-03-10 15:00:00,27.78,27.8,27.76,27.78,296799.2,27.6147,27.6345,27.5948,27.6147,296799.2
2015-03-10 15:10:00,27.78,27.8,27.74,27.8,364982.8,27.6147,27.6345,27.5749,27.6345,364982.8
2015-03-10 15:20:00,27.81,27.81,27.76,27.77,276745.2,27.6445,27.6445,27.5948,27.6047,276745.2
2015-03-10 15:30:00,27.76,27.77,27.74,27.75,280756.0,27.5948,27.6047,27.5749,27.5848,280756.0
2015-03-10 15:40:00,27.74,27.76,27.71,27.75,635711.8,27.5749,27.5948,27.5451,27.5848,635711.8
2015-03-10 15:50:00,27.75,27.75,27.66,27.66,2885770.6,27.5848,27.5848,27.4954,27.4954,2885770.6
2015-03-11 09:30:00,27.68,27.7,27.47,27.59,2007405.4,27.5153,27.5351,27.3065,27.4258,2007405.4
2015-03-11 09:40:00,27.61,27.7,27.55,27.56,1305515.4,27.4457,27.5351,27.386,27.396,1305515.4
2015-03-11 09:50:00,27.56,27.65,27.56,27.62,511377.0,27.396,27.4854,27.396,27.4556,511377.0
2015-03-11 10:00:00,27.63,27.83,27.63,27.78,709911.6,27.4656,27.6644,27.4656,27.6147,709911.6
2015-03-11 10:10:00,27.78,27.81,27.64,27.67,657771.2,27.6147,27.6445,27.4755,27.5053,657771.2
2015-03-11 10:20:00,27.68,27.7,27.6,27.62,489317.6,27.5153,27.5351,27.4357,27.4556,489317.6
2015-03-11 10:30:00,27.62,27.71,27.57,27.65,1744698.0,27.4556,27.5451,27.4059,27.4854,1744698.0
2015-03-11 10:40:00,27.65,27.67,27.58,27.64,758041.2,27.4854,27.5053,27.4159,27.4755,758041.2
2015-03-11 10:50:00,27.63,27.68,27.62,27.64,583571.4,27.4656,27.5153,27.4556,27.4755,583571.4
2015-03-11 11:00:00,27.65,27.77,27.65,27.73,1281450.6,27.4854,27.6047,27.4854,27.565,1281450.6
2015-03-11 11:10:00,27.73,27.78,27.7,27.7,377015.2,27.565,27.6147,27.5351,27.5351,377015.2
2015-03-11 11:20:00,27.71,27.74,27.67,27.74,387042.2,27.5451,27.5749,27.5053,27.5749,387042.2
2015-03-11 11:30:00,27.74,27.81,27.74,27.77,338912.6,27.5749,27.6445,27.5749,27.6047,338912.6
2015-03-11 11:40:00,27.78,27.8,27.76,27.78,184496.8,27.6147,27.6345,27.5948,27.6147,184496.8
2015-03-11 11:50:00,27.78,27.79,27.76,27.77,178480.6,27.6147,27.6246,27.5948,27.6047,178480.6
2015-03-11 12:00:00,27.77,27.78,27.73,27.74,184496.8,27.6047,27.6147,27.565,27.5749,184496.8
2015-03-11 12:10:00,27.74,27.81,27.74,27.8,276745.2,27.5749,27.6445,27.5749,27.6345,276745.2
2015-03-11 12:20:00,27.8,27.8,27.73,27.73,429155.6,27.6345,27.6345,27.565,27.565,429155.6
2015-03-11 12:30:00,27.73,27.79,27.71,27.79,190513.0,27.565,27.6246,27.5451,27.6246,190513.0
2015-03-11 12:40:00,27.78,27.82,27.76,27.76,194523.8,27.6147,27.6544,27.5948,27.5948,194523.8
2015-03-11 12:50:00,27.77,27.79,27.73,27.74,194523.8,27.6047,27.6246,27.565,27.5749,194523.8
2015-03-11 13:00:00,27.75,27.75,27.68,27.72,236637.2,27.5848,27.5848,27.5153,27.555,236637.2
2015-03-11 13:10:00,27.72,27.76,27.7,27.73,1333591.0,27.555,27.5948,27.5351,27.565,1333591.0
2015-03-11 13:20:00,27.73,27.74,27.65,27.67,453220.4,27.565,27.5749,27.4854,27.5053,453220.4
2015-03-11 13:30:00,27.67,27.67,27.59,27.63,525414.8,27.5053,27.5053,27.4258,27.4656,525414.8
2015-03-11 13:40:00,27.62,27.62,27.52,27.52,433166.4,27.4556,27.4556,27.3562,27.3562,433166.4
2015-03-11 13:50:00,27.53,27.57,27.52,27.54,555495.8,27.3661,27.4059,27.3562,27.3761,555495.8
2015-03-11 14:00:00,27.54,27.57,27.52,27.57,465252.8,27.3761,27.4059,27.3562,27.4059,465252.8
2015-03-11 14:10:00,27.57,27.6,27.5,27.6,479290.6,27.4059,27.4357,27.3363,27.4357,479290.6
2015-03-11 14:20:00,27.61,27.61,27.56,27.58,595603.8,27.4457,27.4457,27.396,27.4159,595603.8
2015-03-11 14:30:00,27.58,27.63,27.52,27.62,513382.4,27.4159,27.4656,27.3562,27.4556,513382.4
2015-03-11 14:40:00,27.62,27.63,27.56,27.62,208561.6,27.4556,27.4656,27.396,27.4556,208561.6
2015-03-11 14:50:00,27.63,27.65,27.57,27.58,362977.4,27.4656,27.4854,27.4059,27.4159,362977.4
2015-03-11 15:00:00,27.57,27.6,27.56,27.58,340918.0,27.4059,27.4357,27.396,27.4159,340918.0
2015-03-11 15:10:00,27.57,27.58,27.54,27.56,288777.6,27.4059,27.4159,27.3761,27.396,288777.6
2015-03-11 15:20:00,27.56,27.56,27.5,27.5,481296.0,27.396,27.396,27.3363,27.3363,481296.0
2015-03-11 15:30:00,27.5,27.53,27.46,27.51,513382.4,27.3363,27.3661,27.2966,27.3463,513382.4
2015-03-11 15:40:00,27.51,27.56,27.49,27.54,505360.8,27.3463,27.396,27.3264,27.3761,505360.8
2015-03-11 15:50:00,27.54,27.54,27.48,27.49,1875049.0,27.3761,27.3761,27.3164,27.3264,1875049.0
2015-03-12 09:30:00,27.61,27.62,27.51,27.58,926494.8,27.4457,27.4556,27.3463,27.4159,926494.8
2015-03-12 09:40:00,27.58,27.74,27.55,27.74,637717.2,27.4159,27.5749,27.386,27.5749,637717.2
2015-03-12 09:50:00,27.74,27.74,27.63,27.72,681836.0,27.5749,27.5749,27.4656,27.555,681836.0
2015-03-12 10:00:00,27.71,27.73,27.58,27.58,605630.8,27.5451,27.565,27.4159,27.4159,605630.8
2015-03-12 10:10:00,27.57,27.62,27.55,27.55,581566.0,27.4059,27.4556,27.386,27.386,581566.0
2015-03-12 10:20:00,27.54,27.6,27.54,27.58,469263.6,27.3761,27.4357,27.3761,27.4159,469263.6
2015-03-12 10:30:00,27.58,27.59,27.53,27.59,621674.0,27.4159,27.4258,27.3661,27.4258,621674.0
2015-03-12 10:40:00,27.58,27.58,27.51,27.51,423139.4,27.4159,27.4159,27.3463,27.3463,423139.4
2015-03-12 10:50:00,27.53,27.53,27.49,27.49,222599.4,27.3661,27.3661,27.3264,27.3264,222599.4
2015-03-12 11:00:00,27.49,27.49,27.45,27.47,346934.2,27.3264,27.3264,27.2866,27.3065,346934.2
2015-03-12 11:10:00,27.48,27.62,27.48,27.62,824219.4,27.3164,27.4556,27.3164,27.4556,824219.4
2015-03-12 11:20:00,27.62,27.64,27.59,27.6,278750.6,27.4556,27.4755,27.4258,27.4357,278750.6
2015-03-12 11:30:00,27.59,27.63,27.58,27.61,128345.6,27.4258,27.4656,27.4159,27.4457,128345.6
2015-03-12 11:40:00,27.6,27.64,27.6,27.62,274739.8,27.4357,27.4755,27.4357,27.4556,274739.8
2015-03-12 11:50:00,27.61,27.63,27.61,27.62,146394.2,27.4457,27.4656,27.4457,27.4556,146394.2
2015-03-12 12:00:00,27.62,27.62,27.59,27.59,326880.2,27.4556,27.4556,27.4258,27.4258,326880.2
2015-03-12 12:10:00,27.59,27.6,27.58,27.6,304820.8,27.4258,27.4357,27.4159,27.4357,304820.8
2015-03-12 12:20:00,27.59,27.6,27.54,27.55,649749.6,27.4258,27.4357,27.3761,27.386,649749.6
2015-03-12 12:30:00,27.55,27.55,27.51,27.53,156421.2,27.386,27.386,27.3463,27.3661,156421.2
2015-03-12 12:40:00,27.52,27.53,27.49,27.52,318858.6,27.3562,27.3661,27.3264,27.3562,318858.6
2015-03-12 12:50:00,27.51,27.52,27.49,27.49,260702.0,27.3463,27.3562,27.3264,27.3264,260702.0
2015-03-12 13:00:00,27.5,27.55,27.48,27.54,651755.0,27.3363,27.386,27.3164,27.3761,651755.0
2015-03-12 13:10:00,27.55,27.57,27.53,27.54,439182.6,27.386,27.4059,27.3661,27.3761,439182.6
2015-03-12 13:20:00,27.54,27.56,27.53,27.55,118318.6,27.3761,27.396,27.3661,27.386,118318.6
2015-03-12 13:30:00,27.55,27.57,27.53,27.57,182491.4,27.386,27.4059,27.3661,27.4059,182491.4
2015-03-12 13:40:00,27.57,27.61,27.56,27.6,150405.0,27.4059,27.4457,27.396,27.4357,150405.0
2015-03-12 13:50:00,27.58,27.62,27.57,27.61,493328.4,27.4159,27.4556,27.4059,27.4457,493328.4
2015-03-12 14:00:00,27.6,27.6,27.56,27.56,328885.6,27.4357,27.4357,27.396,27.396,328885.6
2015-03-12 14:10:00,27.55,27.56,27.49,27.49,190513.0,27.386,27.396,27.3264,27.3264,190513.0
2015-03-12 14:20:00,27.5,27.52,27.49,27.5,274739.8,27.3363,27.3562,27.3264,27.3363,274739.8
2015-03-12 14:30:00,27.51,27.51,27.48,27.51,130351.0,27.3463,27.3463,27.3164,27.3463,130351.0
2015-03-12 14:40:00,27.5,27.5,27.47,27.49,543463.4,27.3363,27.3363,27.3065,27.3264,543463.4
2015-03-12 14:50:00,27.49,27.6,27.49,27.6,234631.8,27.3264,27.4357,27.3264,27.4357,234631.8
2015-03-12 15:00:00,27.61,27.63,27.59,27.63,495333.8,27.4457,27.4656,27.4258,27.4656,495333.8
2015-03-12 15:10:00,27.62,27.65,27.62,27.63,539452.6,27.4556,27.4854,27.4556,27.4656,539452.6
2015-03-12 15:20:00,27.63,27.65,27.62,27.64,370999.0,27.4656,27.4854,27.4556,27.4755,370999.0
2015-03-12 15:30:00,27.64,27.66,27.63,27.66,471269.0,27.4755,27.4954,27.4656,27.4954,471269.0
2015-03-12 15:40:00,27.66,27.68,27.65,27.68,661782.0,27.4954,27.5153,27.4854,27.5153,661782.0
2015-03-12 15:50:00,27.69,27.74,27.68,27.69,1453915.0,27.5252,27.5749,27.5153,27.5252,1453915.0
2015-03-13 09:30:00,27.6,27.81,27.58,27.79,1608330.8,27.4357,27.6445,27.4159,27.6246,1608330.8
2015-03-13 09:40:00,27.8,27.84,27.75,27.8,715927.8,27.6345,27.6743,27.5848,27.6345,715927.8
2015-03-13 09:50:00,27.8,27.8,27.75,27.79,1004705.4,27.6345,27.6345,27.5848,27.6246,1004705.4
2015-03-13 10:00:00,27.77,27.77,27.64,27.68,1044813.4,27.6047,27.6047,27.4755,27.5153,1044813.4
2015-03-13 10:10:00,27.67,27.74,27.63,27.73,431161.0,27.5053,27.5749,27.4656,27.565,431161.0
2015-03-13 10:20:00,27.73,27.74,27.61,27.63,487312.2,27.565,27.5749,27.4457,27.4656,487312.2
2015-03-13 10:30:00,27.63,27.68,27.62,27.66,445198.8,27.4656,27.5153,27.4556,27.4954,445198.8
2015-03-13 10:40:00,27.66,27.68,27.61,27.61,290783.0,27.4954,27.5153,27.4457,27.4457,290783.0
2015-03-13 10:50:00,27.63,27.63,27.48,27.5,617663.2,27.4656,27.4656,27.3164,27.3363,617663.2
2015-03-13 11:00:00,27.49,27.53,27.46,27.5,619668.6,27.3264,27.3661,27.2966,27.3363,619668.6
2015-03-13 11:10:00,27.51,27.53,27.49,27.49,216583.2,27.3463,27.3661,27.3264,27.3264,216583.2
2015-03-13 11:20:00,27.49,27.51,27.45,27.46,196529.2,27.3264,27.3463,27.2866,27.2966,196529.2
2015-03-13 11:30:00,27.45,27.49,27.45,27.49,280756.0,27.2866,27.3264,27.2866,27.3264,280756.0
2015-03-13 11:40:00,27.49,27.49,27.42,27.45,383031.4,27.3264,27.3264,27.2568,27.2866,383031.4
2015-03-13 11:50:00,27.45,27.47,27.41,27.43,352950.4,27.2866,27.3065,27.2469,27.2667,352950.4
2015-03-13 12:00:00,27.43,27.44,27.37,27.39,362977.4,27.2667,27.2767,27.2071,27.227,362977.4
2015-03-13 12:10:00,27.4,27.43,27.38,27.41,292788.4,27.2369,27.2667,27.217,27.2469,292788.4
2015-03-13 12:20:00,27.41,27.43,27.39,27.4,180486.0,27.2469,27.2667,27.227,27.2369,180486.0
2015-03-13 12:30:00,27.42,27.44,27.39,27.42,342923.4,27.2568,27.2767,27.227,27.2568,342923.4
2015-03-13 12:40:00,27.41,27.43,27.36,27.37,318858.6,27.2469,27.2667,27.1972,27.2071,318858.6
2015-03-13 12:50:00,27.38,27.4,27.33,27.39,352950.4,27.217,27.2369,27.1673,27.227,352950.4
2015-03-13 13:00:00,27.4,27.4,27.34,27.34,332896.4,27.2369,27.2369,27.1773,27.1773,332896.4
2015-03-13 13:10:00,27.34,27.34,27.31,27.33,344928.8,27.1773,27.1773,27.1475,27.1673,344928.8
2015-03-13 13:20:00,27.33,27.35,27.26,27.26,491323.0,27.1673,27.1872,27.0978,27.0978,491323.0
2015-03-13 13:30:00,27.27,27.28,27.23,27.26,824219.4,27.1077,27.1176,27.0679,27.0978,824219.4
2015-03-13 13:40:00,27.26,27.27,27.24,27.25,587582.2,27.0978,27.1077,27.0779,27.0878,587582.2
2015-03-13 13:50:00,27.24,27.26,27.23,27.25,316853.2,27.0779,27.0978,27.0679,27.0878,316853.2
2015-03-13 14:00:00,27.24,27.25,27.2,27.2,537447.2,27.0779,27.0878,27.0381,27.0381,537447.2
2015-03-13 14:10:00,27.2,27.24,27.19,27.23,395063.8,27.0381,27.0779,27.0282,27.0679,395063.8
2015-03-13 14:20:00,27.22,27.23,27.19,27.21,523409.4,27.058,27.0679,27.0282,27.0481,523409.4
2015-03-13 14:30:00,27.21,27.21,27.17,27.18,699884.6,27.0481,27.0481,27.0083,27.0182,699884.6
2015-03-13 14:40:00,27.18,27.2,27.14,27.18,449209.6,27.0182,27.0381,26.9785,27.0182,449209.6
2015-03-13 14:50:00,27.18,27.2,27.15,27.19,431161.0,27.0182,27.0381,26.9884,27.0282,431161.0
2015-03-13 15:00:00,27.18,27.2,27.15,27.15,393058.4,27.0182,27.0381,26.9884,26.9884,393058.4
2015-03-13 15:10:00,27.15,27.22,27.15,27.19,733976.4,26.9884,27.058,26.9884,27.0282,733976.4
2015-03-13 15:20:00,27.19,27.27,27.18,27.26,495333.8,27.0282,27.1077,27.0182,27.0978,495333.8
2015-03-13 15:30:00,27.26,27.28,27.24,27.28,563517.4,27.0978,27.1176,27.0779,27.1176,563517.4
2015-03-13 15:40:00,27.28,27.33,27.27,27.31,2851678.8,27.1176,27.1673,27.1077,27.1475,2851678.8
2015-03-13 15:50:00,27.31,27.35,27.29,27.29,1865022.0,27.1475,27.1872,27.1276,27.1276,1865022.0
2015-03-16 09:30:00,27.47,27.47,27.29,27.3,1486001.4,27.3065,27.3065,27.1276,27.1375,1486001.4
2015-03-16 09:40:00,27.29,27.34,27.23,27.34,635711.8,27.1276,27.1773,27.0679,27.1773,635711.8
2015-03-16 09:50:00,27.33,27.53,27.33,27.43,1108986.2,27.1673,27.3661,27.1673,27.2667,1108986.2
2015-03-16 10:00:00,27.43,27.57,27.42,27.53,1020748.6,27.2667,27.4059,27.2568,27.3661,1020748.6
2015-03-16 10:10:00,27.52,27.66,27.5,27.65,1241342.6,27.3562,27.4954,27.3363,27.4854,1241342.6
2015-03-16 10:20:00,27.64,27.65,27.57,27.57,641728.0,27.4755,27.4854,27.4059,27.4059,641728.0
2015-03-16 10:30:00,27.58,27.62,27.58,27.61,471269.0,27.4159,27.4556,27.4159,27.4457,471269.0
2015-03-16 10:40:00,27.61,27.68,27.6,27.67,766062.8,27.4457,27.5153,27.4357,27.5053,766062.8
2015-03-16 10:50:00,27.67,27.74,27.67,27.74,1048824.2,27.5053,27.5749,27.5053,27.5749,1048824.2
2015-03-16 11:00:00,27.75,27.77,27.71,27.72,453220.4,27.5848,27.6047,27.5451,27.555,453220.4
2015-03-16 11:10:00,27.72,27.74,27.71,27.73,274739.8,27.555,27.5749,27.5451,27.565,274739.8
2015-03-16 11:20:00,27.73,27.76,27.71,27.71,441188.0,27.565,27.5948,27.5451,27.5451,441188.0
2015-03-16 11:30:00,27.71,27.74,27.71,27.72,196529.2,27.5451,27.5749,27.5451,27.555,196529.2
2015-03-16 11:40:00,27.71,27.71,27.64,27.64,320864.0,27.5451,27.5451,27.4755,27.4755,320864.0
2015-03-16 11:50:00,27.64,27.69,27.64,27.67,290783.0,27.4755,27.5252,27.4755,27.5053,290783.0
2015-03-16 12:00:00,27.66,27.67,27.64,27.64,216583.2,27.4954,27.5053,27.4755,27.4755,216583.2
2015-03-16 12:10:00,27.65,27.7,27.63,27.68,284766.8,27.4854,27.5351,27.4656,27.5153,284766.8
2015-03-16 12:20:00,27.67,27.71,27.66,27.7,224604.8,27.5053,27.5451,27.4954,27.5351,224604.8
2015-03-16 12:30:00,27.7,27.74,27.7,27.74,302815.4,27.5351,27.5749,27.5351,27.5749,302815.4
2015-03-16 12:40:00,27.74,27.75,27.69,27.71,338912.6,27.5749,27.5848,27.5252,27.5451,338912.6
2015-03-16 12:50:00,27.71,27.75,27.7,27.74,320864.0,27.5451,27.5848,27.5351,27.5749,320864.0
2015-03-16 13:00:00,27.73,27.74,27.68,27.68,290783.0,27.565,27.5749,27.5153,27.5153,290783.0
2015-03-16 13:10:00,27.7,27.71,27.65,27.67,453220.4,27.5351,27.5451,27.4854,27.5053,453220.4
2015-03-16 13:20:00,27.68,27.72,27.68,27.68,188507.6,27.5153,27.555,27.5153,27.5153,188507.6
2015-03-16 13:30:00,27.68,27.7,27.67,27.69,158426.6,27.5153,27.5351,27.5053,27.5252,158426.6
2015-03-16 13:40:00,27.7,27.75,27.7,27.73,210567.0,27.5351,27.5848,27.5351,27.565,210567.0
2015-03-16 13:50:00,27.73,27.74,27.71,27.72,425144.8,27.565,27.5749,27.5451,27.555,425144.8
2015-03-16 14:00:00,27.73,27.73,27.71,27.71,381026.0,27.565,27.565,27.5451,27.5451,381026.0
2015-03-16 14:10:00,27.72,27.73,27.7,27.71,260702.0,27.555,27.565,27.5351,27.5451,260702.0
2015-03-16 14:20:00,27.71,27.73,27.69,27.71,713922.4,27.5451,27.565,27.5252,27.5451,713922.4
2015-03-16 14:30:00,27.71,27.73,27.7,27.71,244658.8,27.5451,27.565,27.5351,27.5451,244658.8
2015-03-16 14:40:00,27.71,27.75,27.71,27.73,443193.4,27.5451,27.5848,27.5451,27.565,443193.4
2015-03-16 14:50:00,27.73,27.75,27.72,27.73,220594.0,27.565,27.5848,27.555,27.565,220594.0
2015-03-16 15:00:00,27.73,27.74,27.72,27.72,419128.6,27.565,27.5749,27.555,27.555,419128.6
2015-03-16 15:10:00,27.73,27.74,27.7,27.71,553490.4,27.565,27.5749,27.5351,27.5451,553490.4
2015-03-16 15:20:00,27.71,27.72,27.66,27.69,804165.4,27.5451,27.555,27.4954,27.5252,804165.4
2015-03-16 15:30:00,27.7,27.72,27.66,27.66,633706.4,27.5351,27.555,27.4954,27.4954,633706.4
2015-03-16 15:40:00,27.66,27.7,27.65,27.69,914462.4,27.4954,27.5351,27.4854,27.5252,914462.4
2015-03-16 15:50:00,27.7,27.71,27.63,27.65,1287466.8,27.5351,27.5451,27.4656,27.4854,1287466.8
2015-03-17 09:30:00,27.51,27.58,27.48,27.51,695873.8,27.3463,27.4159,27.3164,27.3463,695873.8
2015-03-17 09:40:00,27.51,27.55,27.36,27.36,888392.2,27.3463,27.386,27.1972,27.1972,888392.2
2015-03-17 09:50:00,27.36,27.46,27.35,27.45,715927.8,27.1972,27.2966,27.1872,27.2866,715927.8
2015-03-17 10:00:00,27.45,27.46,27.41,27.43,358966.6,27.2866,27.2966,27.2469,27.2667,358966.6
2015-03-17 10:10:00,27.42,27.46,27.39,27.43,318858.6,27.2568,27.2966,27.227,27.2667,318858.6
2015-03-17 10:20:00,27.43,27.44,27.37,27.41,657771.2,27.2667,27.2767,27.2071,27.2469,657771.2
2015-03-17 10:30:00,27.43,27.43,27.38,27.4,358966.6,27.2667,27.2667,27.217,27.2369,358966.6
2015-03-17 10:40:00,27.41,27.43,27.39,27.43,760046.6,27.2469,27.2667,27.227,27.2667,760046.6
2015-03-17 10:50:00,27.42,27.46,27.4,27.4,541458.0,27.2568,27.2966,27.2369,27.2369,541458.0
2015-03-17 11:00:00,27.39,27.41,27.37,27.39,413112.4,27.227,27.2469,27.2071,27.227,413112.4
2015-03-17 11:10:00,27.39,27.41,27.34,27.35,316853.2,27.227,27.2469,27.1773,27.1872,316853.2
2015-03-17 11:20:00,27.34,27.4,27.33,27.39,770073.6,27.1773,27.2369,27.1673,27.227,770073.6
2015-03-17 11:30:00,27.4,27.45,27.38,27.44,723949.4,27.2369,27.2866,27.217,27.2767,723949.4
2015-03-17 11:40:00,27.43,27.48,27.43,27.46,208561.6,27.2667,27.3164,27.2667,27.2966,208561.6
2015-03-17 11:50:00,27.46,27.46,27.39,27.43,679830.6,27.2966,27.2966,27.227,27.2667,679830.6
2015-03-17 12:00:00,27.43,27.46,27.42,27.43,360972.0,27.2667,27.2966,27.2568,27.2667,360972.0
2015-03-17 12:10:00,27.43,27.47,27.43,27.44,352950.4,27.2667,27.3065,27.2667,27.2767,352950.4
2015-03-17 12:20:00,27.44,27.5,27.44,27.48,597609.2,27.2767,27.3363,27.2767,27.3164,597609.2
2015-03-17 12:30:00,27.48,27.51,27.46,27.51,216583.2,27.3164,27.3463,27.2966,27.3463,216583.2
2015-03-17 12:40:00,27.51,27.54,27.49,27.53,381026.0,27.3463,27.3761,27.3264,27.3661,381026.0
2015-03-17 12:50:00,27.53,27.53,27.5,27.53,266718.2,27.3661,27.3661,27.3363,27.3661,266718.2
2015-03-17 13:00:00,27.52,27.55,27.51,27.53,268723.6,27.3562,27.386,27.3463,27.3661,268723.6
2015-03-17 13:10:00,27.54,27.58,27.53,27.56,314847.8,27.3761,27.4159,27.3661,27.396,314847.8
2015-03-17 13:20:00,27.56,27.58,27.55,27.57,310837.0,27.396,27.4159,27.386,27.4059,310837.0
2015-03-17 13:30:00,27.57,27.58,27.53,27.53,465252.8,27.4059,27.4159,27.3661,27.3661,465252.8
2015-03-17 13:40:00,27.53,27.58,27.53,27.55,220594.0,27.3661,27.4159,27.3661,27.386,220594.0
2015-03-17 13:50:00,27.56,27.6,27.55,27.59,1078905.2,27.396,27.4357,27.386,27.4258,1078905.2
2015-03-17 14:00:00,27.6,27.62,27.58,27.59,180486.0,27.4357,27.4556,27.4159,27.4258,180486.0
2015-03-17 14:10:00,27.59,27.59,27.51,27.53,379020.6,27.4258,27.4258,27.3463,27.3661,379020.6
2015-03-17 14:20:00,27.53,27.54,27.51,27.52,136367.2,27.3661,27.3761,27.3463,27.3562,136367.2
2015-03-17 14:30:00,27.52,27.54,27.51,27.52,134361.8,27.3562,27.3761,27.3463,27.3562,134361.8
2015-03-17 14:40:00,27.52,27.54,27.51,27.52,84226.8,27.3562,27.3761,27.3463,27.3562,84226.8
2015-03-17 14:50:00,27.52,27.52,27.49,27.52,270729.0,27.3562,27.3562,27.3264,27.3562,270729.0
2015-03-17 15:00:00,27.52,27.58,27.52,27.56,236637.2,27.3562,27.4159,27.3562,27.396,236637.2
2015-03-17 15:10:00,27.54,27.59,27.54,27.59,146394.2,27.3761,27.4258,27.3761,27.4258,146394.2
2015-03-17 15:20:00,27.59,27.59,27.57,27.57,258696.6,27.4258,27.4258,27.4059,27.4059,258696.6
2015-03-17 15:30:00,27.57,27.6,27.56,27.57,332896.4,27.4059,27.4357,27.396,27.4059,332896.4
2015-03-17 15:40:00,27.56,27.58,27.54,27.57,447204.2,27.396,27.4159,27.3761,27.4059,447204.2
2015-03-17 15:50:00,27.57,27.57,27.46,27.47,1427844.8,27.4059,27.4059,27.2966,27.3065,1427844.8
2015-03-18 09:30:00,27.57,27.57,27.43,27.44,1030775.6,27.4059,27.4059,27.2667,27.2767,1030775.6
2015-03-18 09:40:00,27.44,27.44,27.31,27.35,673814.4,27.2767,27.2767,27.1475,27.1872,673814.4
2015-03-18 09:50:00,27.35,27.43,27.33,27.37,389047.6,27.1872,27.2667,27.1673,27.2071,389047.6
2015-03-18 10:00:00,27.38,27.43,27.35,27.4,172464.4,27.217,27.2667,27.1872,27.2369,172464.4
2015-03-18 10:10:00,27.4,27.42,27.38,27.42,346934.2,27.2369,27.2568,27.217,27.2568,346934.2
2015-03-18 10:20:00,27.42,27.45,27.41,27.44,126340.2,27.2568,27.2866,27.2469,27.2767,126340.2
2015-03-18 10:30:00,27.44,27.44,27.39,27.42,228615.6,27.2767,27.2767,27.227,27.2568,228615.6
2015-03-18 10:40:00,27.43,27.43,27.38,27.38,320864.0,27.2667,27.2667,27.217,27.217,320864.0
2015-03-18 10:50:00,27.38,27.39,27.33,27.36,342923.4,27.217,27.227,27.1673,27.1972,342923.4
2015-03-18 11:00:00,27.36,27.38,27.34,27.38,250675.0,27.1972,27.217,27.1773,27.217,250675.0
2015-03-18 11:10:00,27.38,27.38,27.34,27.35,270729.0,27.217,27.217,27.1773,27.1872,270729.0
2015-03-18 11:20:00,27.35,27.36,27.31,27.31,332896.4,27.1872,27.1972,27.1475,27.1475,332896.4
2015-03-18 11:30:00,27.31,27.33,27.28,27.33,346934.2,27.1475,27.1673,27.1176,27.1673,346934.2
2015-03-18 11:40:00,27.33,27.34,27.28,27.29,212572.4,27.1673,27.1773,27.1176,27.1276,212572.4
2015-03-18 11:50:00,27.3,27.31,27.29,27.3,144388.8,27.1375,27.1475,27.1276,27.1375,144388.8
2015-03-18 12:00:00,27.3,27.32,27.29,27.3,142383.4,27.1375,27.1574,27.1276,27.1375,142383.4
2015-03-18 12:10:00,27.29,27.32,27.29,27.31,158426.6,27.1276,27.1574,27.1276,27.1475,158426.6
2015-03-18 12:20:00,27.31,27.33,27.29,27.31,216583.2,27.1475,27.1673,27.1276,27.1475,216583.2
2015-03-18 12:30:00,27.31,27.35,27.31,27.35,142383.4,27.1475,27.1872,27.1475,27.1872,142383.4
2015-03-18 12:40:00,27.35,27.35,27.32,27.34,84226.8,27.1872,27.1872,27.1574,27.1773,84226.8
2015-03-18 12:50:00,27.35,27.37,27.34,27.34,150405.0,27.1872,27.2071,27.1773,27.1773,150405.0
2015-03-18 13:00:00,27.34,27.35,27.3,27.32,126340.2,27.1773,27.1872,27.1375,27.1574,126340.2
2015-03-18 13:10:00,27.32,27.35,27.31,27.34,170459.0,27.1574,27.1872,27.1475,27.1773,170459.0
2015-03-18 13:20:00,27.33,27.35,27.31,27.32,228615.6,27.1673,27.1872,27.1475,27.1574,228615.6
2015-03-18 13:30:00,27.33,27.33,27.28,27.29,256691.2,27.1673,27.1673,27.1176,27.1276,256691.2
2015-03-18 13:40:00,27.29,27.3,27.28,27.29,138372.6,27.1276,27.1375,27.1176,27.1276,138372.6
2015-03-18 13:50:00,27.29,27.4,27.29,27.4,218588.6,27.1276,27.2369,27.1276,27.2369,218588.6
2015-03-18 14:00:00,27.4,27.75,27.38,27.7,1473969.0,27.2369,27.5848,27.217,27.5351,1473969.0
2015-03-18 14:10:00,27.69,27.79,27.69,27.76,707906.2,27.5252,27.6246,27.5252,27.5948,707906.2
2015-03-18 14:20:00,27.75,27.77,27.69,27.73,621674.0,27.5848,27.6047,27.5252,27.565,621674.0
2015-03-18 14:30:00,27.73,27.82,27.73,27.78,922484.0,27.565,27.6544,27.565,27.6147,922484.0
2015-03-18 14:40:00,27.79,27.81,27.73,27.74,651755.0,27.6246,27.6445,27.565,27.5749,651755.0
2015-03-18 14:50:00,27.73,27.81,27.71,27.75,399074.6,27.565,27.6445,27.5451,27.5848,399074.6
2015-03-18 15:00:00,27.75,27.81,27.71,27.8,579560.6,27.5848,27.6445,27.5451,27.6345,579560.6
2015-03-18 15:10:00,27.79,27.9,27.78,27.88,1020748.6,27.6246,27.7339,27.6147,27.7141,1020748.6
2015-03-18 15:20:00,27.89,27.91,27.86,27.88,525414.8,27.724,27.7439,27.6942,27.7141,525414.8
2015-03-18 15:30:00,27.87,27.89,27.84,27.86,489317.6,27.7041,27.724,27.6743,27.6942,489317.6
2015-03-18 15:40:00,27.86,27.88,27.84,27.86,625684.8,27.6942,27.7141,27.6743,27.6942,625684.8
2015-03-18 15:50:00,27.86,27.9,27.84,27.9,2524798.6,27.6942,27.7339,27.6743,27.7339,2524798.6
2015-03-19 09:30:00,27.89,27.96,27.8,27.94,1313537.0,27.724,27.7936,27.6345,27.7737,1313537.0
2015-03-19 09:40:00,27.94,27.95,27.75,27.78,1455920.4,27.7737,27.7836,27.5848,27.6147,1455920.4
2015-03-19 09:50:00,27.78,27.87,27.78,27.87,387042.2,27.6147,27.7041,27.6147,27.7041,387042.2
2015-03-19 10:00:00,27.87,27.89,27.83,27.84,543463.4,27.7041,27.724,27.6644,27.6743,543463.4
2015-03-19 10:10:00,27.84,27.93,27.82,27.93,216583.2,27.6743,27.7638,27.6544,27.7638,216583.2
2015-03-19 10:20:00,27.92,27.96,27.88,27.89,298804.6,27.7538,27.7936,27.7141,27.724,298804.6
2015-03-19 10:30:00,27.89,27.89,27.82,27.85,507366.2,27.724,27.724,27.6544,27.6842,507366.2
2015-03-19 10:40:00,27.84,27.85,27.75,27.76,234631.8,27.6743,27.6842,27.5848,27.5948,234631.8
2015-03-19 10:50:00,27.75,27.79,27.73,27.79,216583.2,27.5848,27.6246,27.565,27.6246,216583.2
2015-03-19 11:00:00,27.8,27.82,27.78,27.78,126340.2,27.6345,27.6544,27.6147,27.6147,126340.2
2015-03-19 11:10:00,27.79,27.81,27.77,27.81,108291.6,27.6246,27.6445,27.6047,27.6445,108291.6
2015-03-19 11:20:00,27.81,27.84,27.8,27.81,304820.8,27.6445,27.6743,27.6345,27.6445,304820.8
2015-03-19 11:30:00,27.83,27.84,27.76,27.77,340918.0,27.6644,27.6743,27.5948,27.6047,340918.0
2015-03-19 11:40:00,27.77,27.79,27.73,27.79,188507.6,27.6047,27.6246,27.565,27.6246,188507.6
2015-03-19 11:50:00,27.78,27.79,27.75,27.78,320864.0,27.6147,27.6246,27.5848,27.6147,320864.0
2015-03-19 12:00:00,27.77,27.85,27.77,27.84,342923.4,27.6047,27.6842,27.6047,27.6743,342923.4
2015-03-19 12:10:00,27.83,27.84,27.82,27.82,176475.2,27.6644,27.6743,27.6544,27.6544,176475.2
2015-03-19 12:20:00,27.82,27.85,27.79,27.85,216583.2,27.6544,27.6842,27.6246,27.6842,216583.2
2015-03-19 12:30:00,27.84,27.85,27.8,27.81,274739.8,27.6743,27.6842,27.6345,27.6445,274739.8
2015-03-19 12:40:00,27.8,27.84,27.79,27.83,208561.6,27.6345,27.6743,27.6246,27.6644,208561.6
2015-03-19 12:50:00,27.85,27.85,27.8,27.82,344928.8,27.6842,27.6842,27.6345,27.6544,344928.8
2015-03-19 13:00:00,27.8,27.82,27.77,27.81,234631.8,27.6345,27.6544,27.6047,27.6445,234631.8
2015-03-19 13:10:00,27.81,27.84,27.79,27.84,162437.4,27.6445,27.6743,27.6246,27.6743,162437.4
2015-03-19 13:20:00,27.84,27.85,27.84,27.84,128345.6,27.6743,27.6842,27.6743,27.6743,128345.6
2015-03-19 13:30:00,27.84,27.85,27.81,27.81,212572.4,27.6743,27.6842,27.6445,27.6445,212572.4
2015-03-19 13:40:00,27.81,27.84,27.8,27.84,164442.8,27.6445,27.6743,27.6345,27.6743,164442.8
2015-03-19 13:50:00,27.84,27.86,27.82,27.83,340918.0,27.6743,27.6942,27.6544,27.6644,340918.0
2015-03-19 14:00:00,27.84,27.87,27.82,27.87,106286.2,27.6743,27.7041,27.6544,27.7041,106286.2
2015-03-19 14:10:00,27.87,27.87,27.83,27.83,455225.8,27.7041,27.7041,27.6644,27.6644,455225.8
2015-03-19 14:20:00,27.83,27.85,27.81,27.83,124334.8,27.6644,27.6842,27.6445,27.6644,124334.8
2015-03-19 14:30:00,27.85,27.89,27.83,27.88,214577.8,27.6842,27.724,27.6644,27.7141,214577.8
2015-03-19 14:40:00,27.88,27.9,27.87,27.88,234631.8,27.7141,27.7339,27.7041,27.7141,234631.8
2015-03-19 14:50:00,27.89,27.91,27.87,27.9,174469.8,27.724,27.7439,27.7041,27.7339,174469.8
2015-03-19 15:00:00,27.9,27.91,27.87,27.88,292788.4,27.7339,27.7439,27.7041,27.7141,292788.4
2015-03-19 15:10:00,27.89,27.91,27.87,27.91,202545.4,27.724,27.7439,27.7041,27.7439,202545.4
2015-03-19 15:20:00,27.9,27.92,27.88,27.9,972619.0,27.7339,27.7538,27.7141,27.7339,972619.0
2015-03-19 15:30:00,27.91,27.91,27.85,27.9,475279.8,27.7439,27.7439,27.6842,27.7339,475279.8
2015-03-19 15:40:00,27.9,27.91,27.87,27.88,322869.4,27.7339,27.7439,27.7041,27.7141,322869.4
2015-03-19 15:50:00,27.87,27.87,27.82,27.82,1498033.8,27.7041,27.7041,27.6544,27.6544,1498033.8
2015-03-20 09:30:00,28.01,28.01,27.89,27.95,9581801.2,27.8433,27.8433,27.724,27.7836,9581801.2
2015-03-20 09:40:00,27.97,27.98,27.88,27.89,653760.4,27.8035,27.8135,27.7141,27.724,653760.4
2015-03-20 09:50:00,27.91,27.98,27.9,27.98,687852.2,27.7439,27.8135,27.7339,27.8135,687852.2
2015-03-20 10:00:00,27.97,27.97,27.93,27.93,479290.6,27.8035,27.8035,27.7638,27.7638,479290.6
2015-03-20 10:10:00,27.93,27.97,27.89,27.95,772079.0,27.7638,27.8035,27.724,27.7836,772079.0
2015-03-20 10:20:00,27.96,27.97,27.93,27.94,298804.6,27.7936,27.8035,27.7638,27.7737,298804.6
2015-03-20 10:30:00,27.95,27.98,27.94,27.96,565522.8,27.7836,27.8135,27.7737,27.7936,565522.8
2015-03-20 10:40:00,27.96,27.98,27.92,27.93,407096.2,27.7936,27.8135,27.7538,27.7638,407096.2
2015-03-20 10:50:00,27.93,27.96,27.92,27.93,483301.4,27.7638,27.7936,27.7538,27.7638,483301.4
2015-03-20 11:00:00,27.93,27.94,27.92,27.92,417123.2,27.7638,27.7737,27.7538,27.7538,417123.2
2015-03-20 11:10:00,27.92,27.93,27.91,27.93,533436.4,27.7538,27.7638,27.7439,27.7638,533436.4
2015-03-20 11:20:00,27.93,27.95,27.92,27.94,407096.2,27.7638,27.7836,27.7538,27.7737,407096.2
2015-03-20 11:30:00,27.94,27.96,27.94,27.96,403085.4,27.7737,27.7936,27.7737,27.7936,403085.4
2015-03-20 11:40:00,27.95,27.96,27.91,27.93,314847.8,27.7836,27.7936,27.7439,27.7638,314847.8
2015-03-20 11:50:00,27.94,27.95,27.92,27.95,272734.4,27.7737,27.7836,27.7538,27.7836,272734.4
2015-03-20 12:00:00,27.94,27.94,27.92,27.92,162437.4,27.7737,27.7737,27.7538,27.7538,162437.4
2015-03-20 12:10:00,27.92,27.93,27.91,27.92,234631.8,27.7538,27.7638,27.7439,27.7538,234631.8
2015-03-20 12:20:00,27.92,27.93,27.91,27.92,381026.0,27.7538,27.7638,27.7439,27.7538,381026.0
2015-03-20 12:30:00,27.93,27.94,27.91,27.91,236637.2,27.7638,27.7737,27.7439,27.7439,236637.2
2015-03-20 12:40:00,27.91,27.95,27.91,27.94,401080.0,27.7439,27.7836,27.7439,27.7737,401080.0
2015-03-20 12:50:00,27.94,27.95,27.92,27.92,248669.6,27.7737,27.7836,27.7538,27.7538,248669.6
2015-03-20 13:00:00,27.92,27.94,27.92,27.94,144388.8,27.7538,27.7737,27.7538,27.7737,144388.8
2015-03-20 13:10:00,27.94,27.95,27.93,27.94,1211261.6,27.7737,27.7836,27.7638,27.7737,1211261.6
2015-03-20 13:20:00,27.94,27.95,27.93,27.93,104280.8,27.7737,27.7836,27.7638,27.7638,104280.8
2015-03-20 13:30:00,27.93,27.95,27.92,27.94,397069.2,27.7638,27.7836,27.7538,27.7737,397069.2
2015-03-20 13:40:00,27.94,27.95,27.93,27.93,174469.8,27.7737,27.7836,27.7638,27.7638,174469.8
2015-03-20 13:50:00,27.94,27.94,27.92,27.93,415117.8,27.7737,27.7737,27.7538,27.7638,415117.8
2015-03-20 14:00:00,27.94,27.94,27.93,27.93,186502.2,27.7737,27.7737,27.7638,27.7638,186502.2
2015-03-20 14:10:00,27.93,27.93,27.91,27.91,118318.6,27.7638,27.7638,27.7439,27.7439,118318.6
2015-03-20 14:20:00,27.9,27.91,27.89,27.9,675819.8,27.7339,27.7439,27.724,27.7339,675819.8
2015-03-20 14:30:00,27.9,27.92,27.88,27.92,232626.4,27.7339,27.7538,27.7141,27.7538,232626.4
2015-03-20 14:40:00,27.91,27.93,27.91,27.93,354955.8,27.7439,27.7638,27.7439,27.7638,354955.8
2015-03-20 14:50:00,27.93,27.95,27.93,27.95,699884.6,27.7638,27.7836,27.7638,27.7836,699884.6
2015-03-20 15:00:00,27.95,27.95,27.92,27.93,250675.0,27.7836,27.7836,27.7538,27.7638,250675.0
2015-03-20 15:10:00,27.92,27.93,27.89,27.9,497339.2,27.7538,27.7638,27.724,27.7339,497339.2
2015-03-20 15:20:00,27.89,27.9,27.88,27.9,397069.2,27.724,27.7339,27.7141,27.7339,397069.2
2015-03-20 15:30:00,27.9,27.94,27.89,27.94,443193.4,27.7339,27.7737,27.724,27.7737,443193.4
2015-03-20 15:40:00,27.94,27.94,27.92,27.92,653760.4,27.7737,27.7737,27.7538,27.7538,653760.4
2015-03-20 15:50:00,27.92,27.95,27.89,27.91,3116391.6,27.7538,27.7836,27.724,27.7439,3116391.6
2015-03-23 09:30:00,27.95,27.99,27.83,27.85,1397763.8,27.7836,27.8234,27.6644,27.6842,1397763.8
2015-03-23 09:40:00,27.86,27.87,27.79,27.8,894408.4,27.6942,27.7041,27.6246,27.6345,894408.4
2015-03-23 09:50:00,27.8,27.81,27.77,27.78,435171.8,27.6345,27.6445,27.6047,27.6147,435171.8
2015-03-23 10:00:00,27.78,27.81,27.76,27.79,675819.8,27.6147,27.6445,27.5948,27.6246,675819.8
2015-03-23 10:10:00,27.79,27.85,27.77,27.84,435171.8,27.6246,27.6842,27.6047,27.6743,435171.8
2015-03-23 10:20:00,27.84,27.87,27.82,27.86,828230.2,27.6743,27.7041,27.6544,27.6942,828230.2
2015-03-23 10:30:00,27.85,27.85,27.79,27.8,364982.8,27.6842,27.6842,27.6246,27.6345,364982.8
2015-03-23 10:40:00,27.8,27.84,27.8,27.83,168453.6,27.6345,27.6743,27.6345,27.6644,168453.6
2015-03-23 10:50:00,27.84,27.84,27.77,27.79,340918.0,27.6743,27.6743,27.6047,27.6246,340918.0
2015-03-23 11:00:00,27.79,27.79,27.75,27.75,559506.6,27.6246,27.6246,27.5848,27.5848,559506.6
2015-03-23 11:10:00,27.75,27.81,27.72,27.79,515387.8,27.5848,27.6445,27.555,27.6246,515387.8
2015-03-23 11:20:00,27.79,27.83,27.79,27.81,234631.8,27.6246,27.6644,27.6246,27.6445,234631.8
2015-03-23 11:30:00,27.81,27.87,27.81,27.84,495333.8,27.6445,27.7041,27.6445,27.6743,495333.8
2015-03-23 11:40:00,27.84,27.85,27.78,27.82,258696.6,27.6743,27.6842,27.6147,27.6544,258696.6
2015-03-23 11:50:00,27.82,27.84,27.8,27.83,218588.6,27.6544,27.6743,27.6345,27.6644,218588.6
2015-03-23 12:00:00,27.84,27.86,27.82,27.85,262707.4,27.6743,27.6942,27.6544,27.6842,262707.4
2015-03-23 12:10:00,27.85,27.85,27.81,27.85,270729.0,27.6842,27.6842,27.6445,27.6842,270729.0
2015-03-23 12:20:00,27.84,27.87,27.83,27.86,403085.4,27.6743,27.7041,27.6644,27.6942,403085.4
2015-03-23 12:30:00,27.86,27.9,27.85,27.87,591593.0,27.6942,27.7339,27.6842,27.7041,591593.0
2015-03-23 12:40:00,27.88,27.91,27.87,27.89,272734.4,27.7141,27.7439,27.7041,27.724,272734.4
2015-03-23 12:50:00,27.89,27.93,27.89,27.93,194523.8,27.724,27.7638,27.724,27.7638,194523.8
2015-03-23 13:00:00,27.93,27.95,27.92,27.95,409101.6,27.7638,27.7836,27.7538,27.7836,409101.6
2015-03-23 13:10:00,27.94,27.94,27.93,27.93,244658.8,27.7737,27.7737,27.7638,27.7638,244658.8
2015-03-23 13:20:00,27.94,27.96,27.94,27.95,260702.0,27.7737,27.7936,27.7737,27.7836,260702.0
2015-03-23 13:30:00,27.95,27.99,27.95,27.99,429155.6,27.7836,27.8234,27.7836,27.8234,429155.6
2015-03-23 13:40:00,27.99,28.01,27.99,27.99,256691.2,27.8234,27.8433,27.8234,27.8234,256691.2
2015-03-23 13:50:00,27.99,28.0,27.96,27.99,170459.0,27.8234,27.8334,27.7936,27.8234,170459.0
2015-03-23 14:00:00,28.0,28.01,27.99,28.01,236637.2,27.8334,27.8433,27.8234,27.8433,236637.2
2015-03-23 14:10:00,28.01,28.04,28.01,28.04,290783.0,27.8433,27.8731,27.8433,27.8731,290783.0
2015-03-23 14:20:00,28.04,28.04,28.02,28.03,190513.0,27.8731,27.8731,27.8532,27.8632,190513.0
2015-03-23 14:30:00,28.03,28.04,28.0,28.01,383031.4,27.8632,27.8731,27.8334,27.8433,383031.4
2015-03-23 14:40:00,28.01,28.01,27.97,27.97,174469.8,27.8433,27.8433,27.8035,27.8035,174469.8
2015-03-23 14:50:00,27.96,27.98,27.95,27.97,162437.4,27.7936,27.8135,27.7836,27.8035,162437.4
2015-03-23 15:00:00,27.97,27.98,27.94,27.95,192518.4,27.8035,27.8135,27.7737,27.7836,192518.4
2015-03-23 15:10:00,27.96,27.96,27.93,27.93,304820.8,27.7936,27.7936,27.7638,27.7638,304820.8
2015-03-23 15:20:00,27.94,27.96,27.93,27.94,164442.8,27.7737,27.7936,27.7638,27.7737,164442.8
2015-03-23 15:30:00,27.93,27.96,27.92,27.95,178480.6,27.7638,27.7936,27.7538,27.7836,178480.6
2015-03-23 15:40:00,27.95,27.96,27.93,27.94,284766.8,27.7836,27.7936,27.7638,27.7737,284766.8
2015-03-23 15:50:00,27.94,27.95,27.85,27.86,3042191.8,27.7737,27.7836,27.6842,27.6942,3042191.8
2015-03-24 09:30:00,28.05,28.41,27.98,28.34,3172542.8,27.8831,28.2409,27.8135,28.1713,3172542.8
2015-03-24 09:40:00,28.34,28.38,28.26,28.34,1726649.4,28.1713,28.2111,28.0918,28.1713,1726649.4
2015-03-24 09:50:00,28.33,28.4,28.29,28.38,1211261.6,28.1614,28.231,28.1216,28.2111,1211261.6
2015-03-24 10:00:00,28.39,28.47,28.38,28.4,1997378.4,28.221,28.3006,28.2111,28.231,1997378.4
2015-03-24 10:10:00,28.41,28.49,28.39,28.45,1584266.0,28.2409,28.3204,28.221,28.2807,1584266.0
2015-03-24 10:20:00,28.45,28.47,28.39,28.42,1036791.8,28.2807,28.3006,28.221,28.2509,1036791.8
2015-03-24 10:30:00,28.42,28.47,28.4,28.46,561512.0,28.2509,28.3006,28.231,28.2906,561512.0
2015-03-24 10:40:00,28.45,28.51,28.42,28.48,892403.0,28.2807,28.3403,28.2509,28.3105,892403.0
2015-03-24 10:50:00,28.48,28.58,28.48,28.57,1048824.2,28.3105,28.4099,28.3105,28.4,1048824.2
2015-03-24 11:00:00,28.57,28.58,28.49,28.54,701890.0,28.4,28.4099,28.3204,28.3701,701890.0
2015-03-24 11:10:00,28.54,28.59,28.53,28.55,387042.2,28.3701,28.4198,28.3602,28.3801,387042.2
2015-03-24 11:20:00,28.55,28.59,28.53,28.58,707906.2,28.3801,28.4198,28.3602,28.4099,707906.2
2015-03-24 11:30:00,28.58,28.6,28.57,28.6,635711.8,28.4099,28.4298,28.4,28.4298,635711.8
2015-03-24 11:40:00,28.6,28.62,28.59,28.6,776089.8,28.4298,28.4497,28.4198,28.4298,776089.8
2015-03-24 11:50:00,28.61,28.64,28.61,28.61,938527.2,28.4397,28.4695,28.4397,28.4397,938527.2
2015-03-24 12:00:00,28.61,28.65,28.6,28.62,417123.2,28.4397,28.4795,28.4298,28.4497,417123.2
2015-03-24 12:10:00,28.62,28.65,28.62,28.64,362977.4,28.4497,28.4795,28.4497,28.4695,362977.4
2015-03-24 12:20:00,28.64,28.64,28.57,28.57,836251.8,28.4695,28.4695,28.4,28.4,836251.8
2015-03-24 12:30:00,28.56,28.57,28.51,28.56,595603.8,28.39,28.4,28.3403,28.39,595603.8
2015-03-24 12:40:00,28.56,28.56,28.51,28.52,292788.4,28.39,28.39,28.3403,28.3503,292788.4
2015-03-24 12:50:00,28.5,28.57,28.47,28.57,609641.6,28.3304,28.4,28.3006,28.4,609641.6
2015-03-24 13:00:00,28.56,28.57,28.54,28.55,266718.2,28.39,28.4,28.3701,28.3801,266718.2
2015-03-24 13:10:00,28.55,28.6,28.52,28.58,381026.0,28.3801,28.4298,28.3503,28.4099,381026.0
2015-03-24 13:20:00,28.57,28.58,28.46,28.46,425144.8,28.4,28.4099,28.2906,28.2906,425144.8
2015-03-24 13:30:00,28.46,28.52,28.45,28.51,481296.0,28.2906,28.3503,28.2807,28.3403,481296.0
2015-03-24 13:40:00,28.5,28.52,28.49,28.5,336907.2,28.3304,28.3503,28.3204,28.3304,336907.2
2015-03-24 13:50:00,28.51,28.57,28.51,28.55,403085.4,28.3403,28.4,28.3403,28.3801,403085.4
2015-03-24 14:00:00,28.55,28.55,28.51,28.53,362977.4,28.3801,28.3801,28.3403,28.3602,362977.4
2015-03-24 14:10:00,28.53,28.53,28.47,28.47,373004.4,28.3602,28.3602,28.3006,28.3006,373004.4
2015-03-24 14:20:00,28.47,28.49,28.45,28.47,284766.8,28.3006,28.3204,28.2807,28.3006,284766.8
2015-03-24 14:30:00,28.46,28.47,28.42,28.44,479290.6,28.2906,28.3006,28.2509,28.2707,479290.6
2015-03-24 14:40:00,28.46,28.48,28.43,28.46,226610.2,28.2906,28.3105,28.2608,28.2906,226610.2
2015-03-24 14:50:00,28.46,28.5,28.46,28.49,236637.2,28.2906,28.3304,28.2906,28.3204,236637.2
2015-03-24 15:00:00,28.5,28.52,28.47,28.5,493328.4,28.3304,28.3503,28.3006,28.3304,493328.4
2015-03-24 15:10:00,28.5,28.52,28.49,28.5,697879.2,28.3304,28.3503,28.3204,28.3304,697879.2
2015-03-24 15:20:00,28.49,28.5,28.45,28.45,695873.8,28.3204,28.3304,28.2807,28.2807,695873.8
2015-03-24 15:30:00,28.45,28.53,28.45,28.5,826224.8,28.2807,28.3602,28.2807,28.3304,826224.8
2015-03-24 15:40:00,28.5,28.52,28.47,28.48,752025.0,28.3304,28.3503,28.3006,28.3105,752025.0
2015-03-24 15:50:00,28.47,28.47,28.4,28.43,2051524.2,28.3006,28.3006,28.231,28.2608,2051524.2
2015-03-25 09:30:00,28.45,28.54,28.24,28.31,1644428.0,28.2807,28.3701,28.0719,28.1415,1644428.0
2015-03-25 09:40:00,28.31,28.34,28.25,28.31,735981.8,28.1415,28.1713,28.0819,28.1415,735981.8
2015-03-25 09:50:00,28.29,28.32,28.27,28.3,507366.2,28.1216,28.1514,28.1017,28.1316,507366.2
2015-03-25 10:00:00,28.3,28.34,28.26,28.32,455225.8,28.1316,28.1713,28.0918,28.1514,455225.8
2015-03-25 10:10:00,28.32,28.46,28.31,28.45,832241.0,28.1514,28.2906,28.1415,28.2807,832241.0
2015-03-25 10:20:00,28.45,28.52,28.44,28.45,717933.2,28.2807,28.3503,28.2707,28.2807,717933.2
2015-03-25 10:30:00,28.44,28.47,28.34,28.36,368993.6,28.2707,28.3006,28.1713,28.1912,368993.6
2015-03-25 10:40:00,28.34,28.36,28.3,28.34,830235.6,28.1713,28.1912,28.1316,28.1713,830235.6
2015-03-25 10:50:00,28.35,28.51,28.35,28.51,938527.2,28.1813,28.3403,28.1813,28.3403,938527.2
2015-03-25 11:00:00,28.5,28.51,28.37,28.37,272734.4,28.3304,28.3403,28.2011,28.2011,272734.4
2015-03-25 11:10:00,28.37,28.37,28.33,28.34,286772.2,28.2011,28.2011,28.1614,28.1713,286772.2
2015-03-25 11:20:00,28.33,28.33,28.27,28.29,306826.2,28.1614,28.1614,28.1017,28.1216,306826.2
2015-03-25 11:30:00,28.3,28.3,28.13,28.15,707906.2,28.1316,28.1316,27.9626,27.9825,707906.2
2015-03-25 11:40:00,28.13,28.19,28.1,28.17,625684.8,27.9626,28.0222,27.9328,28.0023,625684.8
2015-03-25 11:50:00,28.17,28.2,28.14,28.18,525414.8,28.0023,28.0322,27.9725,28.0123,525414.8
2015-03-25 12:00:00,28.18,28.18,28.12,28.17,326880.2,28.0123,28.0123,27.9526,28.0023,326880.2
2015-03-25 12:10:00,28.16,28.16,28.04,28.05,591593.0,27.9924,27.9924,27.8731,27.8831,591593.0
2015-03-25 12:20:00,28.07,28.08,28.0,28.05,635711.8,27.9029,27.9129,27.8334,27.8831,635711.8
2015-03-25 12:30:00,28.04,28.08,28.03,28.07,282761.4,27.8731,27.9129,27.8632,27.9029,282761.4
2015-03-25 12:40:00,28.07,28.08,28.03,28.06,356961.2,27.9029,27.9129,27.8632,27.893,356961.2
2015-03-25 12:50:00,28.06,28.15,28.05,28.14,286772.2,27.893,27.9825,27.8831,27.9725,286772.2
2015-03-25 13:00:00,28.14,28.15,28.12,28.14,401080.0,27.9725,27.9825,27.9526,27.9725,401080.0
2015-03-25 13:10:00,28.13,28.14,28.06,28.09,310837.0,27.9626,27.9725,27.893,27.9228,310837.0
2015-03-25 13:20:00,28.09,28.12,28.05,28.11,266718.2,27.9228,27.9526,27.8831,27.9427,266718.2
2015-03-25 13:30:00,28.09,28.11,28.03,28.07,292788.4,27.9228,27.9427,27.8632,27.9029,292788.4
2015-03-25 13:40:00,28.07,28.16,28.07,28.15,358966.6,27.9029,27.9924,27.9029,27.9825,358966.6
2015-03-25 13:50:00,28.15,28.17,28.11,28.11,184496.8,27.9825,28.0023,27.9427,27.9427,184496.8
2015-03-25 14:00:00,28.1,28.13,28.06,28.06,332896.4,27.9328,27.9626,27.893,27.893,332896.4
2015-03-25 14:10:00,28.06,28.08,28.02,28.07,218588.6,27.893,27.9129,27.8532,27.9029,218588.6
2015-03-25 14:20:00,28.07,28.17,28.07,28.15,597609.2,27.9029,28.0023,27.9029,27.9825,597609.2
2015-03-25 14:30:00,28.15,28.15,28.06,28.06,294793.8,27.9825,27.9825,27.893,27.893,294793.8
2015-03-25 14:40:00,28.04,28.07,28.02,28.07,373004.4,27.8731,27.9029,27.8532,27.9029,373004.4
2015-03-25 14:50:00,28.07,28.11,28.04,28.04,248669.6,27.9029,27.9427,27.8731,27.8731,248669.6
2015-03-25 15:00:00,28.06,28.06,28.0,28.03,441188.0,27.893,27.893,27.8334,27.8632,441188.0
2015-03-25 15:10:00,28.02,28.09,28.02,28.05,555495.8,27.8532,27.9228,27.8532,27.8831,555495.8
2015-03-25 15:20:00,28.05,28.05,27.97,27.99,298804.6,27.8831,27.8831,27.8035,27.8234,298804.6
2015-03-25 15:30:00,27.99,28.0,27.96,27.98,485306.8,27.8234,27.8334,27.7936,27.8135,485306.8
2015-03-25 15:40:00,27.98,27.98,27.9,27.93,934516.4,27.8135,27.8135,27.7339,27.7638,934516.4
2015-03-25 15:50:00,27.93,27.93,27.86,27.86,2693252.2,27.7638,27.7638,27.6942,27.6942,2693252.2
2015-03-26 09:30:00,27.8,27.81,27.62,27.68,1738681.8,27.6345,27.6445,27.4556,27.5153,1738681.8
2015-03-26 09:40:00,27.67,27.81,27.66,27.8,802160.0,27.5053,27.6445,27.4954,27.6345,802160.0
2015-03-26 09:50:00,27.8,27.83,27.55,27.55,1177169.8,27.6345,27.6644,27.386,27.386,1177169.8
2015-03-26 10:00:00,27.56,27.62,27.52,27.52,788122.2,27.396,27.4556,27.3562,27.3562,788122.2
2015-03-26 10:10:00,27.52,27.54,27.46,27.51,665792.8,27.3562,27.3761,27.2966,27.3463,665792.8
2015-03-26 10:20:00,27.51,27.68,27.51,27.63,802160.0,27.3463,27.5153,27.3463,27.4656,802160.0
2015-03-26 10:30:00,27.63,27.69,27.61,27.64,687852.2,27.4656,27.5252,27.4457,27.4755,687852.2
2015-03-26 10:40:00,27.64,27.69,27.64,27.69,932511.0,27.4755,27.5252,27.4755,27.5252,932511.0
2015-03-26 10:50:00,27.69,27.74,27.63,27.74,533436.4,27.5252,27.5749,27.4656,27.5749,533436.4
2015-03-26 11:00:00,27.73,27.81,27.72,27.81,707906.2,27.565,27.6445,27.555,27.6445,707906.2
2015-03-26 11:10:00,27.8,27.8,27.71,27.71,280756.0,27.6345,27.6345,27.5451,27.5451,280756.0
2015-03-26 11:20:00,27.71,27.73,27.67,27.71,451215.0,27.5451,27.565,27.5053,27.5451,451215.0
2015-03-26 11:30:00,27.71,27.84,27.7,27.83,443193.4,27.5451,27.6743,27.5351,27.6644,443193.4
2015-03-26 11:40:00,27.83,27.87,27.8,27.82,389047.6,27.6644,27.7041,27.6345,27.6544,389047.6
2015-03-26 11:50:00,27.82,27.83,27.78,27.82,316853.2,27.6544,27.6644,27.6147,27.6544,316853.2
2015-03-26 12:00:00,27.82,27.83,27.71,27.74,475279.8,27.6544,27.6644,27.5451,27.5749,475279.8
2015-03-26 12:10:00,27.73,27.74,27.7,27.74,541458.0,27.565,27.5749,27.5351,27.5749,541458.0
2015-03-26 12:20:00,27.73,27.74,27.66,27.66,304820.8,27.565,27.5749,27.4954,27.4954,304820.8
2015-03-26 12:30:00,27.67,27.68,27.65,27.66,477285.2,27.5053,27.5153,27.4854,27.4954,477285.2
2015-03-26 12:40:00,27.66,27.66,27.59,27.65,316853.2,27.4954,27.4954,27.4258,27.4854,316853.2
2015-03-26 12:50:00,27.64,27.71,27.64,27.68,356961.2,27.4755,27.5451,27.4755,27.5153,356961.2
2015-03-26 13:00:00,27.69,27.69,27.61,27.65,280756.0,27.5252,27.5252,27.4457,27.4854,280756.0
2015-03-26 13:10:00,27.65,27.66,27.59,27.62,334901.8,27.4854,27.4954,27.4258,27.4556,334901.8
2015-03-26 13:20:00,27.62,27.65,27.57,27.65,152410.4,27.4556,27.4854,27.4059,27.4854,152410.4
2015-03-26 13:30:00,27.65,27.72,27.64,27.69,507366.2,27.4854,27.555,27.4755,27.5252,507366.2
2015-03-26 13:40:00,27.7,27.76,27.69,27.74,338912.6,27.5351,27.5948,27.5252,27.5749,338912.6
2015-03-26 13:50:00,27.74,27.77,27.71,27.71,375009.8,27.5749,27.6047,27.5451,27.5451,375009.8
2015-03-26 14:00:00,27.72,27.73,27.68,27.68,94253.8,27.555,27.565,27.5153,27.5153,94253.8
2015-03-26 14:10:00,27.69,27.73,27.67,27.73,248669.6,27.5252,27.565,27.5053,27.565,248669.6
2015-03-26 14:20:00,27.72,27.73,27.69,27.7,154415.8,27.555,27.565,27.5252,27.5351,154415.8
2015-03-26 14:30:00,27.7,27.78,27.68,27.77,236637.2,27.5351,27.6147,27.5153,27.6047,236637.2
2015-03-26 14:40:00,27.77,27.81,27.73,27.73,134361.8,27.6047,27.6445,27.565,27.565,134361.8
2015-03-26 14:50:00,27.73,27.8,27.72,27.75,310837.0,27.565,27.6345,27.555,27.5848,310837.0
2015-03-26 15:00:00,27.73,27.74,27.69,27.74,178480.6,27.565,27.5749,27.5252,27.5749,178480.6
2015-03-26 15:10:00,27.74,27.75,27.72,27.73,246664.2,27.5749,27.5848,27.555,27.565,246664.2
2015-03-26 15:20:00,27.74,27.76,27.71,27.76,234631.8,27.5749,27.5948,27.5451,27.5948,234631.8
2015-03-26 15:30:00,27.76,27.78,27.73,27.73,397069.2,27.5948,27.6147,27.565,27.565,397069.2
2015-03-26 15:40:00,27.73,27.74,27.7,27.73,427150.2,27.565,27.5749,27.5351,27.565,427150.2
2015-03-26 15:50:00,27.72,27.74,27.67,27.68,1219283.2,27.555,27.5749,27.5053,27.5153,1219283.2
2015-03-27 09:30:00,27.57,27.69,27.53,27.53,1345623.4,27.4059,27.5252,27.3661,27.3661,1345623.4
2015-03-27 09:40:00,27.54,27.59,27.51,27.56,864327.4,27.3761,27.4258,27.3463,27.396,864327.4
2015-03-27 09:50:00,27.57,27.61,27.54,27.6,599614.6,27.4059,27.4457,27.3761,27.4357,599614.6
2015-03-27 10:00:00,27.6,27.61,27.57,27.61,453220.4,27.4357,27.4457,27.4059,27.4457,453220.4
2015-03-27 10:10:00,27.61,27.61,27.43,27.47,1195218.4,27.4457,27.4457,27.2667,27.3065,1195218.4
2015-03-27 10:20:00,27.47,27.47,27.4,27.45,1572233.6,27.3065,27.3065,27.2369,27.2866,1572233.6
2015-03-27 10:30:00,27.45,27.46,27.36,27.43,870343.6,27.2866,27.2966,27.1972,27.2667,870343.6
2015-03-27 10:40:00,27.43,27.46,27.42,27.44,641728.0,27.2667,27.2966,27.2568,27.2767,641728.0
2015-03-27 10:50:00,27.44,27.51,27.43,27.51,707906.2,27.2767,27.3463,27.2667,27.3463,707906.2
2015-03-27 11:00:00,27.49,27.51,27.46,27.48,473274.4,27.3264,27.3463,27.2966,27.3164,473274.4
2015-03-27 11:10:00,27.49,27.54,27.47,27.5,491323.0,27.3264,27.3761,27.3065,27.3363,491323.0
2015-03-27 11:20:00,27.5,27.5,27.47,27.48,521404.0,27.3363,27.3363,27.3065,27.3164,521404.0
2015-03-27 11:30:00,27.48,27.49,27.43,27.47,483301.4,27.3164,27.3264,27.2667,27.3065,483301.4
2015-03-27 11:40:00,27.46,27.47,27.44,27.47,1000694.6,27.2966,27.3065,27.2767,27.3065,1000694.6
2015-03-27 11:50:00,27.47,27.48,27.42,27.45,970613.6,27.3065,27.3164,27.2568,27.2866,970613.6
2015-03-27 12:00:00,27.45,27.45,27.4,27.4,681836.0,27.2866,27.2866,27.2369,27.2369,681836.0
2015-03-27 12:10:00,27.41,27.44,27.4,27.4,509371.6,27.2469,27.2767,27.2369,27.2369,509371.6
2015-03-27 12:20:00,27.4,27.42,27.34,27.36,585576.8,27.2369,27.2568,27.1773,27.1972,585576.8
2015-03-27 12:30:00,27.36,27.44,27.36,27.43,1100964.6,27.1972,27.2767,27.1972,27.2667,1100964.6
2015-03-27 12:40:00,27.43,27.46,27.4,27.43,423139.4,27.2667,27.2966,27.2369,27.2667,423139.4
2015-03-27 12:50:00,27.43,27.46,27.43,27.45,196529.2,27.2667,27.2966,27.2667,27.2866,196529.2
2015-03-27 13:00:00,27.45,27.46,27.43,27.45,579560.6,27.2866,27.2966,27.2667,27.2866,579560.6
2015-03-27 13:10:00,27.45,27.46,27.41,27.42,172464.4,27.2866,27.2966,27.2469,27.2568,172464.4
2015-03-27 13:20:00,27.43,27.44,27.39,27.42,224604.8,27.2667,27.2767,27.227,27.2568,224604.8
2015-03-27 13:30:00,27.42,27.45,27.42,27.43,284766.8,27.2568,27.2866,27.2568,27.2667,284766.8
2015-03-27 13:40:00,27.43,27.44,27.4,27.43,407096.2,27.2667,27.2767,27.2369,27.2667,407096.2
2015-03-27 13:50:00,27.42,27.47,27.42,27.44,316853.2,27.2568,27.3065,27.2568,27.2767,316853.2
2015-03-27 14:00:00,27.45,27.5,27.44,27.48,439182.6,27.2866,27.3363,27.2767,27.3164,439182.6
2015-03-27 14:10:00,27.49,27.49,27.46,27.47,274739.8,27.3264,27.3264,27.2966,27.3065,274739.8
2015-03-27 14:20:00,27.47,27.49,27.45,27.49,772079.0,27.3065,27.3264,27.2866,27.3264,772079.0
2015-03-27 14:30:00,27.49,27.5,27.44,27.44,308831.6,27.3264,27.3363,27.2767,27.2767,308831.6
2015-03-27 14:40:00,27.44,27.49,27.44,27.49,431161.0,27.2767,27.3264,27.2767,27.3264,431161.0
2015-03-27 14:50:00,27.49,27.49,27.48,27.49,334901.8,27.3264,27.3264,27.3164,27.3264,334901.8
2015-03-27 15:00:00,27.49,27.5,27.48,27.48,515387.8,27.3264,27.3363,27.3164,27.3164,515387.8
2015-03-27 15:10:00,27.48,27.49,27.45,27.48,535441.8,27.3164,27.3264,27.2866,27.3164,535441.8
2015-03-27 15:20:00,27.48,27.49,27.47,27.47,264712.8,27.3164,27.3264,27.3065,27.3065,264712.8
2015-03-27 15:30:00,27.47,27.48,27.44,27.45,884381.4,27.3065,27.3164,27.2767,27.2866,884381.4
2015-03-27 15:40:00,27.45,27.46,27.4,27.41,904435.4,27.2866,27.2966,27.2369,27.2469,904435.4
2015-03-27 15:50:00,27.41,27.42,27.33,27.34,2821597.8,27.2469,27.2568,27.1673,27.1773,2821597.8
2015-03-30 09:30:00,27.5,27.59,27.47,27.49,1343618.0,27.3363,27.4258,27.3065,27.3264,1343618.0
2015-03-30 09:40:00,27.51,27.6,27.49,27.54,1004705.4,27.3463,27.4357,27.3264,27.3761,1004705.4
2015-03-30 09:50:00,27.55,27.58,27.53,27.54,824219.4,27.386,27.4159,27.3661,27.3761,824219.4
2015-03-30 10:00:00,27.55,27.57,27.46,27.48,553490.4,27.386,27.4059,27.2966,27.3164,553490.4
2015-03-30 10:10:00,27.47,27.48,27.43,27.45,344928.8,27.3065,27.3164,27.2667,27.2866,344928.8
2015-03-30 10:20:00,27.45,27.45,27.33,27.37,521404.0,27.2866,27.2866,27.1673,27.2071,521404.0
2015-03-30 10:30:00,27.39,27.44,27.38,27.42,154415.8,27.227,27.2767,27.217,27.2568,154415.8
2015-03-30 10:40:00,27.43,27.44,27.38,27.39,399074.6,27.2667,27.2767,27.217,27.227,399074.6
2015-03-30 10:50:00,27.39,27.39,27.35,27.37,529425.6,27.227,27.227,27.1872,27.2071,529425.6
2015-03-30 11:00:00,27.36,27.41,27.35,27.41,220594.0,27.1972,27.2469,27.1872,27.2469,220594.0
2015-03-30 11:10:00,27.41,27.46,27.39,27.44,208561.6,27.2469,27.2966,27.227,27.2767,208561.6
2015-03-30 11:20:00,27.43,27.47,27.41,27.45,172464.4,27.2667,27.3065,27.2469,27.2866,172464.4
2015-03-30 11:30:00,27.45,27.46,27.42,27.44,202545.4,27.2866,27.2966,27.2568,27.2767,202545.4
2015-03-30 11:40:00,27.43,27.44,27.41,27.42,168453.6,27.2667,27.2767,27.2469,27.2568,168453.6
2015-03-30 11:50:00,27.42,27.43,27.39,27.43,156421.2,27.2568,27.2667,27.227,27.2667,156421.2
2015-03-30 12:00:00,27.44,27.44,27.41,27.43,204550.8,27.2767,27.2767,27.2469,27.2667,204550.8
2015-03-30 12:10:00,27.43,27.52,27.41,27.49,491323.0,27.2667,27.3562,27.2469,27.3264,491323.0
2015-03-30 12:20:00,27.48,27.5,27.47,27.49,134361.8,27.3164,27.3363,27.3065,27.3264,134361.8
2015-03-30 12:30:00,27.5,27.53,27.46,27.52,212572.4,27.3363,27.3661,27.2966,27.3562,212572.4
2015-03-30 12:40:00,27.52,27.53,27.48,27.5,154415.8,27.3562,27.3661,27.3164,27.3363,154415.8
2015-03-30 12:50:00,27.49,27.52,27.48,27.52,110297.0,27.3264,27.3562,27.3164,27.3562,110297.0
2015-03-30 13:00:00,27.52,27.54,27.52,27.54,148399.6,27.3562,27.3761,27.3562,27.3761,148399.6
2015-03-30 13:10:00,27.54,27.55,27.52,27.54,136367.2,27.3761,27.386,27.3562,27.3761,136367.2
2015-03-30 13:20:00,27.52,27.55,27.52,27.53,326880.2,27.3562,27.386,27.3562,27.3661,326880.2
2015-03-30 13:30:00,27.53,27.56,27.5,27.51,200540.0,27.3661,27.396,27.3363,27.3463,200540.0
2015-03-30 13:40:00,27.52,27.52,27.48,27.48,116313.2,27.3562,27.3562,27.3164,27.3164,116313.2
2015-03-30 13:50:00,27.48,27.51,27.45,27.51,328885.6,27.3164,27.3463,27.2866,27.3463,328885.6
2015-03-30 14:00:00,27.51,27.56,27.51,27.52,130351.0,27.3463,27.396,27.3463,27.3562,130351.0
2015-03-30 14:10:00,27.52,27.55,27.51,27.52,164442.8,27.3562,27.386,27.3463,27.3562,164442.8
2015-03-30 14:20:00,27.51,27.52,27.48,27.5,218588.6,27.3463,27.3562,27.3164,27.3363,218588.6
2015-03-30 14:30:00,27.51,27.53,27.5,27.51,244658.8,27.3463,27.3661,27.3363,27.3463,244658.8
2015-03-30 14:40:00,27.51,27.54,27.48,27.51,322869.4,27.3463,27.3761,27.3164,27.3463,322869.4
2015-03-30 14:50:00,27.52,27.56,27.51,27.56,128345.6,27.3562,27.396,27.3463,27.396,128345.6
2015-03-30 15:00:00,27.56,27.57,27.53,27.53,254685.8,27.396,27.4059,27.3661,27.3661,254685.8
2015-03-30 15:10:00,27.54,27.55,27.51,27.54,318858.6,27.3761,27.386,27.3463,27.3761,318858.6
2015-03-30 15:20:00,27.54,27.55,27.48,27.51,381026.0,27.3761,27.386,27.3164,27.3463,381026.0
2015-03-30 15:30:00,27.52,27.53,27.5,27.53,310837.0,27.3562,27.3661,27.3363,27.3661,310837.0
2015-03-30 15:40:00,27.53,27.56,27.52,27.54,733976.4,27.3661,27.396,27.3562,27.3761,733976.4
2015-03-30 15:50:00,27.54,27.55,27.5,27.53,1115002.4,27.3761,27.386,27.3363,27.3661,1115002.4
2015-03-31 09:30:00,27.42,27.44,27.3,27.32,1361666.6,27.2568,27.2767,27.1375,27.1574,1361666.6
2015-03-31 09:40:00,27.32,27.38,27.26,27.32,856305.8,27.1574,27.217,27.0978,27.1574,856305.8
2015-03-31 09:50:00,27.32,27.45,27.26,27.44,942538.0,27.1574,27.2866,27.0978,27.2767,942538.0
2015-03-31 10:00:00,27.44,27.51,27.41,27.45,453220.4,27.2767,27.3463,27.2469,27.2866,453220.4
2015-03-31 10:10:00,27.44,27.49,27.4,27.48,346934.2,27.2767,27.3264,27.2369,27.3164,346934.2
2015-03-31 10:20:00,27.48,27.61,27.46,27.58,824219.4,27.3164,27.4457,27.2966,27.4159,824219.4
2015-03-31 10:30:00,27.56,27.59,27.55,27.56,264712.8,27.396,27.4258,27.386,27.396,264712.8
2015-03-31 10:40:00,27.55,27.59,27.55,27.57,304820.8,27.386,27.4258,27.386,27.4059,304820.8
2015-03-31 10:50:00,27.58,27.59,27.54,27.55,340918.0,27.4159,27.4258,27.3761,27.386,340918.0
2015-03-31 11:00:00,27.55,27.57,27.54,27.57,348939.6,27.386,27.4059,27.3761,27.4059,348939.6
2015-03-31 11:10:00,27.58,27.61,27.57,27.61,601620.0,27.4159,27.4457,27.4059,27.4457,601620.0
2015-03-31 11:20:00,27.61,27.64,27.6,27.6,519398.6,27.4457,27.4755,27.4357,27.4357,519398.6
2015-03-31 11:30:00,27.6,27.6,27.54,27.57,493328.4,27.4357,27.4357,27.3761,27.4059,493328.4
2015-03-31 11:40:00,27.58,27.61,27.56,27.61,523409.4,27.4159,27.4457,27.396,27.4457,523409.4
2015-03-31 11:50:00,27.61,27.66,27.6,27.62,475279.8,27.4457,27.4954,27.4357,27.4556,475279.8
2015-03-31 12:00:00,27.62,27.62,27.56,27.6,218588.6,27.4556,27.4556,27.396,27.4357,218588.6
2015-03-31 12:10:00,27.59,27.63,27.58,27.62,284766.8,27.4258,27.4656,27.4159,27.4556,284766.8
2015-03-31 12:20:00,27.62,27.65,27.59,27.6,326880.2,27.4556,27.4854,27.4258,27.4357,326880.2
2015-03-31 12:30:00,27.61,27.63,27.58,27.61,389047.6,27.4457,27.4656,27.4159,27.4457,389047.6
2015-03-31 12:40:00,27.6,27.64,27.6,27.61,280756.0,27.4357,27.4755,27.4357,27.4457,280756.0
2015-03-31 12:50:00,27.61,27.61,27.57,27.59,336907.2,27.4457,27.4457,27.4059,27.4258,336907.2
2015-03-31 13:00:00,27.59,27.63,27.58,27.62,286772.2,27.4258,27.4656,27.4159,27.4556,286772.2
2015-03-31 13:10:00,27.62,27.65,27.62,27.65,172464.4,27.4556,27.4854,27.4556,27.4854,172464.4
2015-03-31 13:20:00,27.64,27.65,27.62,27.63,417123.2,27.4755,27.4854,27.4556,27.4656,417123.2
2015-03-31 13:30:00,27.63,27.66,27.63,27.64,168453.6,27.4656,27.4954,27.4656,27.4755,168453.6
2015-03-31 13:40:00,27.64,27.64,27.57,27.57,214577.8,27.4755,27.4755,27.4059,27.4059,214577.8
2015-03-31 13:50:00,27.57,27.59,27.52,27.52,278750.6,27.4059,27.4258,27.3562,27.3562,278750.6
2015-03-31 14:00:00,27.52,27.53,27.49,27.51,326880.2,27.3562,27.3661,27.3264,27.3463,326880.2
2015-03-31 14:10:00,27.51,27.58,27.51,27.57,230621.0,27.3463,27.4159,27.3463,27.4059,230621.0
2015-03-31 14:20:00,27.56,27.6,27.54,27.56,379020.6,27.396,27.4357,27.3761,27.396,379020.6
2015-03-31 14:30:00,27.56,27.57,27.54,27.56,256691.2,27.396,27.4059,27.3761,27.396,256691.2
2015-03-31 14:40:00,27.56,27.57,27.54,27.56,100270.0,27.396,27.4059,27.3761,27.396,100270.0
2015-03-31 14:50:00,27.57,27.57,27.54,27.57,210567.0,27.4059,27.4059,27.3761,27.4059,210567.0
2015-03-31 15:00:00,27.57,27.57,27.48,27.5,314847.8,27.4059,27.4059,27.3164,27.3363,314847.8
2015-03-31 15:10:00,27.5,27.51,27.4,27.42,328885.6,27.3363,27.3463,27.2369,27.2568,328885.6
2015-03-31 15:20:00,27.41,27.44,27.39,27.42,348939.6,27.2469,27.2767,27.227,27.2568,348939.6
2015-03-31 15:30:00,27.41,27.41,27.36,27.4,643733.4,27.2469,27.2469,27.1972,27.2369,643733.4
2015-03-31 15:40:00,27.4,27.44,27.39,27.44,840262.6,27.2369,27.2767,27.227,27.2767,840262.6
2015-03-31 15:50:00,27.44,27.44,27.33,27.33,2603009.2,27.2767,27.2767,27.1673,27.1673,2603009.2
2015-04-01 09:30:00,27.34,27.48,27.3,27.4,1740687.2,27.1773,27.3164,27.1375,27.2369,1740687.2
2015-04-01 09:40:00,27.38,27.38,27.25,27.26,932511.0,27.217,27.217,27.0878,27.0978,932511.0
2015-04-01 09:50:00,27.25,27.31,27.21,27.27,1038797.2,27.0878,27.1475,27.0481,27.1077,1038797.2
2015-04-01 10:00:00,27.27,27.32,27.19,27.2,1151099.6,27.1077,27.1574,27.0282,27.0381,1151099.6
2015-04-01 10:10:00,27.19,27.22,27.11,27.21,1094948.4,27.0282,27.058,26.9486,27.0481,1094948.4
2015-04-01 10:20:00,27.22,27.26,27.17,27.17,685846.8,27.058,27.0978,27.0083,27.0083,685846.8
2015-04-01 10:30:00,27.18,27.18,27.06,27.13,737987.2,27.0182,27.0182,26.8989,26.9685,737987.2
2015-04-01 10:40:00,27.13,27.21,27.11,27.21,1020748.6,26.9685,27.0481,26.9486,27.0481,1020748.6
2015-04-01 10:50:00,27.21,27.24,27.13,27.13,423139.4,27.0481,27.0779,26.9685,26.9685,423139.4
2015-04-01 11:00:00,27.14,27.16,27.11,27.16,332896.4,26.9785,26.9984,26.9486,26.9984,332896.4
2015-04-01 11:10:00,27.16,27.2,27.14,27.17,401080.0,26.9984,27.0381,26.9785,27.0083,401080.0
2015-04-01 11:20:00,27.17,27.18,27.1,27.12,527420.2,27.0083,27.0182,26.9387,26.9586,527420.2
2015-04-01 11:30:00,27.12,27.13,27.09,27.12,381026.0,26.9586,26.9685,26.9288,26.9586,381026.0
2015-04-01 11:40:00,27.1,27.16,27.09,27.15,729965.6,26.9387,26.9984,26.9288,26.9884,729965.6
2015-04-01 11:50:00,27.16,27.18,27.1,27.11,248669.6,26.9984,27.0182,26.9387,26.9486,248669.6
2015-04-01 12:00:00,27.1,27.14,27.09,27.12,178480.6,26.9387,26.9785,26.9288,26.9586,178480.6
2015-04-01 12:10:00,27.11,27.14,27.09,27.09,226610.2,26.9486,26.9785,26.9288,26.9288,226610.2
2015-04-01 12:20:00,27.09,27.13,27.08,27.13,212572.4,26.9288,26.9685,26.9188,26.9685,212572.4
2015-04-01 12:30:00,27.12,27.12,27.08,27.11,419128.6,26.9586,26.9586,26.9188,26.9486,419128.6
2015-04-01 12:40:00,27.11,27.12,27.1,27.11,296799.2,26.9486,26.9586,26.9387,26.9486,296799.2
2015-04-01 12:50:00,27.11,27.15,27.09,27.09,441188.0,26.9486,26.9884,26.9288,26.9288,441188.0
2015-04-01 13:00:00,27.1,27.1,27.08,27.1,236637.2,26.9387,26.9387,26.9188,26.9387,236637.2
2015-04-01 13:10:00,27.11,27.11,27.09,27.1,210567.0,26.9486,26.9486,26.9288,26.9387,210567.0
2015-04-01 13:20:00,27.09,27.1,27.08,27.09,216583.2,26.9288,26.9387,26.9188,26.9288,216583.2
2015-04-01 13:30:00,27.09,27.1,27.05,27.06,348939.6,26.9288,26.9387,26.889,26.8989,348939.6
2015-04-01 13:40:00,27.05,27.11,27.04,27.1,260702.0,26.889,26.9486,26.8791,26.9387,260702.0
2015-04-01 13:50:00,27.1,27.1,27.07,27.08,140378.0,26.9387,26.9387,26.9089,26.9188,140378.0
2015-04-01 14:00:00,27.08,27.08,27.0,27.04,449209.6,26.9188,26.9188,26.8393,26.8791,449209.6
2015-04-01 14:10:00,27.03,27.03,26.96,26.98,479290.6,26.8691,26.8691,26.7995,26.8194,479290.6
2015-04-01 14:20:00,26.98,27.01,26.94,26.95,377015.2,26.8194,26.8492,26.7797,26.7896,377015.2
2015-04-01 14:30:00,26.94,26.99,26.91,26.98,1096953.8,26.7797,26.8294,26.7498,26.8194,1096953.8
2015-04-01 14:40:00,26.99,27.01,26.97,27.0,523409.4,26.8294,26.8492,26.8095,26.8393,523409.4
2015-04-01 14:50:00,27.01,27.01,26.96,26.96,180486.0,26.8492,26.8492,26.7995,26.7995,180486.0
2015-04-01 15:00:00,26.97,26.97,26.9,26.92,731971.0,26.8095,26.8095,26.7399,26.7598,731971.0
2015-04-01 15:10:00,26.92,26.96,26.91,26.93,553490.4,26.7598,26.7995,26.7498,26.7697,553490.4
2015-04-01 15:20:00,26.94,26.97,26.94,26.95,326880.2,26.7797,26.8095,26.7797,26.7896,326880.2
2015-04-01 15:30:00,26.94,27.03,26.94,27.02,537447.2,26.7797,26.8691,26.7797,26.8592,537447.2
2015-04-01 15:40:00,27.01,27.01,26.95,26.98,669803.6,26.8492,26.8492,26.7896,26.8194,669803.6
2015-04-01 15:50:00,27.0,27.07,26.98,27.05,2560895.8,26.8393,26.9089,26.8194,26.889,2560895.8
2015-04-02 09:30:00,26.97,26.97,26.73,26.73,2452604.2,26.8095,26.8095,26.5709,26.5709,2452604.2
2015-04-02 09:40:00,26.74,26.77,26.64,26.68,1798843.8,26.5809,26.6107,26.4814,26.5212,1798843.8
2015-04-02 09:50:00,26.69,26.78,26.67,26.72,1080910.6,26.5311,26.6206,26.5113,26.561,1080910.6
2015-04-02 10:00:00,26.72,26.74,26.68,26.73,509371.6,26.561,26.5809,26.5212,26.5709,509371.6
2015-04-02 10:10:00,26.73,26.73,26.67,26.71,539452.6,26.5709,26.5709,26.5113,26.551,539452.6
2015-04-02 10:20:00,26.7,26.7,26.65,26.68,539452.6,26.5411,26.5411,26.4914,26.5212,539452.6
2015-04-02 10:30:00,26.68,26.69,26.64,26.66,501350.0,26.5212,26.5311,26.4814,26.5013,501350.0
2015-04-02 10:40:00,26.66,26.68,26.62,26.67,591593.0,26.5013,26.5212,26.4616,26.5113,591593.0
2015-04-02 10:50:00,26.66,26.68,26.64,26.66,425144.8,26.5013,26.5212,26.4814,26.5013,425144.8
2015-04-02 11:00:00,26.67,26.73,26.65,26.67,549479.6,26.5113,26.5709,26.4914,26.5113,549479.6
2015-04-02 11:10:00,26.66,26.67,26.63,26.67,527420.2,26.5013,26.5113,26.4715,26.5113,527420.2
2015-04-02 11:20:00,26.67,26.75,26.66,26.72,996683.8,26.5113,26.5908,26.5013,26.561,996683.8
2015-04-02 11:30:00,26.72,26.78,26.72,26.74,1064867.4,26.561,26.6206,26.561,26.5809,1064867.4
2015-04-02 11:40:00,26.75,26.77,26.71,26.74,723949.4,26.5908,26.6107,26.551,26.5809,723949.4
2015-04-02 11:50:00,26.73,26.74,26.7,26.71,423139.4,26.5709,26.5809,26.5411,26.551,423139.4
2015-04-02 12:00:00,26.71,26.71,26.66,26.68,441188.0,26.551,26.551,26.5013,26.5212,441188.0
2015-04-02 12:10:00,26.68,26.72,26.67,26.71,336907.2,26.5212,26.561,26.5113,26.551,336907.2
2015-04-02 12:20:00,26.71,26.75,26.69,26.75,294793.8,26.551,26.5908,26.5311,26.5908,294793.8
2015-04-02 12:30:00,26.75,26.77,26.75,26.75,501350.0,26.5908,26.6107,26.5908,26.5908,501350.0
2015-04-02 12:40:00,26.76,26.78,26.75,26.77,242653.4,26.6007,26.6206,26.5908,26.6107,242653.4
2015-04-02 12:50:00,26.77,26.79,26.75,26.78,296799.2,26.6107,26.6306,26.5908,26.6206,296799.2
2015-04-02 13:00:00,26.78,26.79,26.76,26.76,186502.2,26.6206,26.6306,26.6007,26.6007,186502.2
2015-04-02 13:10:00,26.77,26.82,26.77,26.79,232626.4,26.6107,26.6604,26.6107,26.6306,232626.4
2015-04-02 13:20:00,26.79,26.79,26.75,26.77,118318.6,26.6306,26.6306,26.5908,26.6107,118318.6
2015-04-02 13:30:00,26.77,26.77,26.73,26.74,348939.6,26.6107,26.6107,26.5709,26.5809,348939.6
2015-04-02 13:40:00,26.74,26.76,26.72,26.74,254685.8,26.5809,26.6007,26.561,26.5809,254685.8
2015-04-02 13:50:00,26.74,26.75,26.72,26.73,266718.2,26.5809,26.5908,26.561,26.5709,266718.2
2015-04-02 14:00:00,26.72,26.74,26.71,26.73,304820.8,26.561,26.5809,26.551,26.5709,304820.8
2015-04-02 14:10:00,26.73,26.76,26.7,26.75,254685.8,26.5709,26.6007,26.5411,26.5908,254685.8
2015-04-02 14:20:00,26.75,26.75,26.72,26.72,114307.8,26.5908,26.5908,26.561,26.561,114307.8
2015-04-02 14:30:00,26.73,26.77,26.71,26.72,475279.8,26.5709,26.6107,26.551,26.561,475279.8
2015-04-02 14:40:00,26.72,26.73,26.68,26.68,623679.4,26.561,26.5709,26.5212,26.5212,623679.4
2015-04-02 14:50:00,26.69,26.7,26.68,26.69,627690.2,26.5311,26.5411,26.5212,26.5311,627690.2
2015-04-02 15:00:00,26.7,26.71,26.68,26.69,423139.4,26.5411,26.551,26.5212,26.5311,423139.4
2015-04-02 15:10:00,26.7,26.71,26.68,26.68,356961.2,26.5411,26.551,26.5212,26.5212,356961.2
2015-04-02 15:20:00,26.68,26.75,26.68,26.73,495333.8,26.5212,26.5908,26.5212,26.5709,495333.8
2015-04-02 15:30:00,26.74,26.75,26.7,26.73,322869.4,26.5809,26.5908,26.5411,26.5709,322869.4
2015-04-02 15:40:00,26.74,26.77,26.71,26.75,497339.2,26.5809,26.6107,26.551,26.5908,497339.2
2015-04-02 15:50:00,26.76,26.78,26.69,26.7,1423834.0,26.6007,26.6206,26.5311,26.5411,1423834.0
2015-04-06 09:30:00,26.54,26.59,26.41,26.52,1405785.4,26.382,26.4317,26.2528,26.3622,1405785.4
2015-04-06 09:40:00,26.53,26.66,26.53,26.62,563517.4,26.3721,26.5013,26.3721,26.4616,563517.4
2015-04-06 09:50:00,26.6,26.61,26.54,26.55,525414.8,26.4417,26.4516,26.382,26.392,525414.8
2015-04-06 10:00:00,26.56,26.59,26.53,26.55,469263.6,26.4019,26.4317,26.3721,26.392,469263.6
2015-04-06 10:10:00,26.56,26.6,26.55,26.58,322869.4,26.4019,26.4417,26.392,26.4218,322869.4
2015-04-06 10:20:00,26.58,26.69,26.58,26.69,286772.2,26.4218,26.5311,26.4218,26.5311,286772.2
2015-04-06 10:30:00,26.69,26.71,26.65,26.68,661782.0,26.5311,26.551,26.4914,26.5212,661782.0
2015-04-06 10:40:00,26.68,26.69,26.65,26.67,348939.6,26.5212,26.5311,26.4914,26.5113,348939.6
2015-04-06 10:50:00,26.67,26.71,26.66,26.69,477285.2,26.5113,26.551,26.5013,26.5311,477285.2
2015-04-06 11:00:00,26.71,26.75,26.7,26.74,557501.2,26.551,26.5908,26.5411,26.5809,557501.2
2015-04-06 11:10:00,26.73,26.74,26.69,26.72,342923.4,26.5709,26.5809,26.5311,26.561,342923.4
2015-04-06 11:20:00,26.72,26.79,26.72,26.78,370999.0,26.561,26.6306,26.561,26.6206,370999.0
2015-04-06 11:30:00,26.78,26.79,26.75,26.79,286772.2,26.6206,26.6306,26.5908,26.6306,286772.2
2015-04-06 11:40:00,26.79,26.81,26.78,26.79,214577.8,26.6306,26.6504,26.6206,26.6306,214577.8
2015-04-06 11:50:00,26.79,26.79,26.75,26.78,120324.0,26.6306,26.6306,26.5908,26.6206,120324.0
2015-04-06 12:00:00,26.78,26.79,26.75,26.75,192518.4,26.6206,26.6306,26.5908,26.5908,192518.4
2015-04-06 12:10:00,26.74,26.78,26.74,26.77,242653.4,26.5809,26.6206,26.5809,26.6107,242653.4
2015-04-06 12:20:00,26.77,26.79,26.75,26.77,433166.4,26.6107,26.6306,26.5908,26.6107,433166.4
2015-04-06 12:30:00,26.77,26.77,26.72,26.74,206556.2,26.6107,26.6107,26.561,26.5809,206556.2
2015-04-06 12:40:00,26.74,26.76,26.7,26.7,535441.8,26.5809,26.6007,26.5411,26.5411,535441.8
2015-04-06 12:50:00,26.7,26.74,26.69,26.74,527420.2,26.5411,26.5809,26.5311,26.5809,527420.2
2015-04-06 13:00:00,26.74,26.75,26.72,26.73,296799.2,26.5809,26.5908,26.561,26.5709,296799.2
2015-04-06 13:10:00,26.73,26.75,26.72,26.74,336907.2,26.5709,26.5908,26.561,26.5809,336907.2
2015-04-06 13:20:00,26.75,26.77,26.74,26.75,503355.4,26.5908,26.6107,26.5809,26.5908,503355.4
2015-04-06 13:30:00,26.75,26.77,26.73,26.76,196529.2,26.5908,26.6107,26.5709,26.6007,196529.2
2015-04-06 13:40:00,26.76,26.77,26.75,26.75,68183.6,26.6007,26.6107,26.5908,26.5908,68183.6
2015-04-06 13:50:00,26.74,26.78,26.74,26.77,631701.0,26.5809,26.6206,26.5809,26.6107,631701.0
2015-04-06 14:00:00,26.77,26.8,26.76,26.79,405090.8,26.6107,26.6405,26.6007,26.6306,405090.8
2015-04-06 14:10:00,26.79,26.82,26.78,26.8,350945.0,26.6306,26.6604,26.6206,26.6405,350945.0
2015-04-06 14:20:00,26.81,26.85,26.81,26.83,537447.2,26.6504,26.6902,26.6504,26.6703,537447.2
2015-04-06 14:30:00,26.84,26.85,26.81,26.82,539452.6,26.6803,26.6902,26.6504,26.6604,539452.6
2015-04-06 14:40:00,26.84,26.84,26.82,26.83,106286.2,26.6803,26.6803,26.6604,26.6703,106286.2
2015-04-06 14:50:00,26.82,26.82,26.78,26.79,258696.6,26.6604,26.6604,26.6206,26.6306,258696.6
2015-04-06 15:00:00,26.79,26.82,26.78,26.79,342923.4,26.6306,26.6604,26.6206,26.6306,342923.4
2015-04-06 15:10:00,26.78,26.79,26.75,26.77,543463.4,26.6206,26.6306,26.5908,26.6107,543463.4
2015-04-06 15:20:00,26.77,26.79,26.76,26.78,294793.8,26.6107,26.6306,26.6007,26.6206,294793.8
2015-04-06 15:30:00,26.78,26.8,26.77,26.8,479290.6,26.6206,26.6405,26.6107,26.6405,479290.6
2015-04-06 15:40:00,26.8,26.85,26.8,26.83,611647.0,26.6405,26.6902,26.6405,26.6703,611647.0
2015-04-06 15:50:00,26.83,26.83,26.74,26.77,1684536.0,26.6703,26.6703,26.5809,26.6107,1684536.0
2015-04-07 09:30:00,26.83,26.95,26.73,26.91,1016737.8,26.6703,26.7896,26.5709,26.7498,1016737.8
2015-04-07 09:40:00,26.92,26.97,26.89,26.94,880370.6,26.7598,26.8095,26.73,26.7797,880370.6
2015-04-07 09:50:00,26.95,26.95,26.9,26.91,814192.4,26.7896,26.7896,26.7399,26.7498,814192.4
2015-04-07 10:00:00,26.91,26.94,26.86,26.91,1247358.8,26.7498,26.7797,26.7001,26.7498,1247358.8
2015-04-07 10:10:00,26.9,27.01,26.89,27.0,800154.6,26.7399,26.8492,26.73,26.8393,800154.6
2015-04-07 10:20:00,27.0,27.04,26.98,27.02,1046818.8,26.8393,26.8791,26.8194,26.8592,1046818.8
2015-04-07 10:30:00,27.02,27.06,27.01,27.01,294793.8,26.8592,26.8989,26.8492,26.8492,294793.8
2015-04-07 10:40:00,27.02,27.05,27.0,27.01,403085.4,26.8592,26.889,26.8393,26.8492,403085.4
2015-04-07 10:50:00,27.01,27.03,26.98,26.99,276745.2,26.8492,26.8691,26.8194,26.8294,276745.2
2015-04-07 11:00:00,26.98,27.02,26.98,27.0,577555.2,26.8194,26.8592,26.8194,26.8393,577555.2
2015-04-07 11:10:00,27.0,27.01,26.93,26.94,707906.2,26.8393,26.8492,26.7697,26.7797,707906.2
2015-04-07 11:20:00,26.95,26.95,26.91,26.93,669803.6,26.7896,26.7896,26.7498,26.7697,669803.6
2015-04-07 11:30:00,26.94,27.02,26.93,27.0,377015.2,26.7797,26.8592,26.7697,26.8393,377015.2
2015-04-07 11:40:00,27.0,27.02,26.98,27.01,449209.6,26.8393,26.8592,26.8194,26.8492,449209.6
2015-04-07 11:50:00,27.01,27.01,26.98,27.0,274739.8,26.8492,26.8492,26.8194,26.8393,274739.8
2015-04-07 12:00:00,27.0,27.02,26.96,26.98,284766.8,26.8393,26.8592,26.7995,26.8194,284766.8
2015-04-07 12:10:00,26.99,27.02,26.95,26.99,393058.4,26.8294,26.8592,26.7896,26.8294,393058.4
2015-04-07 12:20:00,26.98,27.0,26.98,27.0,54145.8,26.8194,26.8393,26.8194,26.8393,54145.8
2015-04-07 12:30:00,26.98,27.01,26.98,27.0,559506.6,26.8194,26.8492,26.8194,26.8393,559506.6
2015-04-07 12:40:00,27.01,27.01,26.96,26.98,713922.4,26.8492,26.8492,26.7995,26.8194,713922.4
2015-04-07 12:50:00,26.98,26.99,26.95,26.99,290783.0,26.8194,26.8294,26.7896,26.8294,290783.0
2015-04-07 13:00:00,26.98,27.0,26.96,27.0,433166.4,26.8194,26.8393,26.7995,26.8393,433166.4
2015-04-07 13:10:00,26.99,27.02,26.97,27.01,190513.0,26.8294,26.8592,26.8095,26.8492,190513.0
2015-04-07 13:20:00,27.01,27.01,26.95,26.96,160432.0,26.8492,26.8492,26.7896,26.7995,160432.0
2015-04-07 13:30:00,26.95,26.96,26.92,26.96,286772.2,26.7896,26.7995,26.7598,26.7995,286772.2
2015-04-07 13:40:00,26.95,26.97,26.95,26.95,48129.6,26.7896,26.8095,26.7896,26.7896,48129.6
2015-04-07 13:50:00,26.96,26.96,26.9,26.9,226610.2,26.7995,26.7995,26.7399,26.7399,226610.2
2015-04-07 14:00:00,26.91,26.93,26.91,26.92,166448.2,26.7498,26.7697,26.7498,26.7598,166448.2
2015-04-07 14:10:00,26.93,26.95,26.93,26.95,116313.2,26.7697,26.7896,26.7697,26.7896,116313.2
2015-04-07 14:20:00,26.94,26.94,26.92,26.93,244658.8,26.7797,26.7797,26.7598,26.7697,244658.8
2015-04-07 14:30:00,26.92,26.94,26.92,26.93,152410.4,26.7598,26.7797,26.7598,26.7697,152410.4
2015-04-07 14:40:00,26.93,26.96,26.92,26.96,288777.6,26.7697,26.7995,26.7598,26.7995,288777.6
2015-04-07 14:50:00,26.95,26.95,26.91,26.93,687852.2,26.7896,26.7896,26.7498,26.7697,687852.2
2015-04-07 15:00:00,26.93,26.95,26.92,26.94,557501.2,26.7697,26.7896,26.7598,26.7797,557501.2
2015-04-07 15:10:00,26.93,26.94,26.91,26.92,318858.6,26.7697,26.7797,26.7498,26.7598,318858.6
2015-04-07 15:20:00,26.92,26.93,26.88,26.89,282761.4,26.7598,26.7697,26.72,26.73,282761.4
2015-04-07 15:30:00,26.89,26.92,26.85,26.86,360972.0,26.73,26.7598,26.6902,26.7001,360972.0
2015-04-07 15:40:00,26.85,26.85,26.81,26.83,413112.4,26.6902,26.6902,26.6504,26.6703,413112.4
2015-04-07 15:50:00,26.83,26.83,26.77,26.77,1283456.0,26.6703,26.6703,26.6107,26.6107,1283456.0
2015-04-08 09:30:00,26.85,27.02,26.85,26.99,1129040.2,26.6902,26.8592,26.6902,26.8294,1129040.2
2015-04-08 09:40:00,26.98,27.1,26.98,27.06,914462.4,26.8194,26.9387,26.8194,26.8989,914462.4
2015-04-08 09:50:00,27.07,27.08,26.99,27.0,491323.0,26.9089,26.9188,26.8294,26.8393,491323.0
2015-04-08 10:00:00,27.01,27.04,26.98,27.02,178480.6,26.8492,26.8791,26.8194,26.8592,178480.6
2015-04-08 10:10:00,27.02,27.02,26.94,26.94,238642.6,26.8592,26.8592,26.7797,26.7797,238642.6
2015-04-08 10:20:00,26.94,26.98,26.94,26.97,100270.0,26.7797,26.8194,26.7797,26.8095,100270.0
2015-04-08 10:30:00,26.96,26.97,26.92,26.93,294793.8,26.7995,26.8095,26.7598,26.7697,294793.8
2015-04-08 10:40:00,26.92,26.92,26.88,26.91,405090.8,26.7598,26.7598,26.72,26.7498,405090.8
2015-04-08 10:50:00,26.91,26.96,26.9,26.95,481296.0,26.7498,26.7995,26.7399,26.7896,481296.0
2015-04-08 11:00:00,26.95,26.98,26.93,26.94,332896.4,26.7896,26.8194,26.7697,26.7797,332896.4
2015-04-08 11:10:00,26.94,27.06,26.94,27.05,639722.6,26.7797,26.8989,26.7797,26.889,639722.6
2015-04-08 11:20:00,27.04,27.07,27.02,27.06,583571.4,26.8791,26.9089,26.8592,26.8989,583571.4
2015-04-08 11:30:00,27.06,27.07,27.04,27.06,260702.0,26.8989,26.9089,26.8791,26.8989,260702.0
2015-04-08 11:40:00,27.07,27.08,27.05,27.07,244658.8,26.9089,26.9188,26.889,26.9089,244658.8
2015-04-08 11:50:00,27.07,27.07,27.03,27.05,142383.4,26.9089,26.9089,26.8691,26.889,142383.4
2015-04-08 12:00:00,27.05,27.08,27.04,27.08,84226.8,26.889,26.9188,26.8791,26.9188,84226.8
2015-04-08 12:10:00,27.08,27.08,27.06,27.07,162437.4,26.9188,26.9188,26.8989,26.9089,162437.4
2015-04-08 12:20:00,27.06,27.08,27.05,27.07,258696.6,26.8989,26.9188,26.889,26.9089,258696.6
2015-04-08 12:30:00,27.08,27.12,27.07,27.1,495333.8,26.9188,26.9586,26.9089,26.9387,495333.8
2015-04-08 12:40:00,27.1,27.12,27.08,27.09,407096.2,26.9387,26.9586,26.9188,26.9288,407096.2
2015-04-08 12:50:00,27.08,27.09,27.04,27.06,350945.0,26.9188,26.9288,26.8791,26.8989,350945.0
2015-04-08 13:00:00,27.06,27.07,27.04,27.07,483301.4,26.8989,26.9089,26.8791,26.9089,483301.4
2015-04-08 13:10:00,27.09,27.09,27.04,27.05,90243.0,26.9288,26.9288,26.8791,26.889,90243.0
2015-04-08 13:20:00,27.07,27.09,27.06,27.08,469263.6,26.9089,26.9288,26.8989,26.9188,469263.6
2015-04-08 13:30:00,27.08,27.1,27.06,27.06,162437.4,26.9188,26.9387,26.8989,26.8989,162437.4
2015-04-08 13:40:00,27.07,27.08,27.05,27.05,246664.2,26.9089,26.9188,26.889,26.889,246664.2
2015-04-08 13:50:00,27.07,27.09,27.06,27.07,403085.4,26.9089,26.9288,26.8989,26.9089,403085.4
2015-04-08 14:00:00,27.08,27.08,26.94,26.95,401080.0,26.9188,26.9188,26.7797,26.7896,401080.0
2015-04-08 14:10:00,26.93,27.09,26.93,27.08,180486.0,26.7697,26.9288,26.7697,26.9188,180486.0
2015-04-08 14:20:00,27.08,27.12,27.01,27.03,364982.8,26.9188,26.9586,26.8492,26.8691,364982.8
2015-04-08 14:30:00,27.03,27.07,27.01,27.05,563517.4,26.8691,26.9089,26.8492,26.889,563517.4
2015-04-08 14:40:00,27.06,27.08,27.02,27.08,200540.0,26.8989,26.9188,26.8592,26.9188,200540.0
2015-04-08 14:50:00,27.07,27.08,27.01,27.03,208561.6,26.9089,26.9188,26.8492,26.8691,208561.6
2015-04-08 15:00:00,27.02,27.03,27.01,27.01,553490.4,26.8592,26.8691,26.8492,26.8492,553490.4
2015-04-08 15:10:00,27.0,27.03,26.96,26.96,561512.0,26.8393,26.8691,26.7995,26.7995,561512.0
2015-04-08 15:20:00,26.98,26.99,26.94,26.98,427150.2,26.8194,26.8294,26.7797,26.8194,427150.2
2015-04-08 15:30:00,26.98,26.99,26.96,26.98,204550.8,26.8194,26.8294,26.7995,26.8194,204550.8
2015-04-08 15:40:00,26.98,27.01,26.97,26.97,595603.8,26.8194,26.8492,26.8095,26.8095,595603.8
2015-04-08 15:50:00,26.97,27.0,26.96,27.0,792133.0,26.8095,26.8393,26.7995,26.8393,792133.0
2015-04-09 09:30:00,26.98,27.02,26.88,26.91,1327574.8,26.8194,26.8592,26.72,26.7498,1327574.8
2015-04-09 09:40:00,26.9,26.92,26.85,26.88,760046.6,26.7399,26.7598,26.6902,26.72,760046.6
2015-04-09 09:50:00,26.85,26.91,26.83,26.91,657771.2,26.6902,26.7498,26.6703,26.7498,657771.2
2015-04-09 10:00:00,26.91,26.94,26.85,26.86,754030.4,26.7498,26.7797,26.6902,26.7001,754030.4
2015-04-09 10:10:00,26.86,26.9,26.84,26.85,316853.2,26.7001,26.7399,26.6803,26.6902,316853.2
2015-04-09 10:20:00,26.84,26.87,26.8,26.84,439182.6,26.6803,26.7101,26.6405,26.6803,439182.6
2015-04-09 10:30:00,26.84,26.84,26.78,26.81,377015.2,26.6803,26.6803,26.6206,26.6504,377015.2
2015-04-09 10:40:00,26.81,26.82,26.73,26.76,888392.2,26.6504,26.6604,26.5709,26.6007,888392.2
2015-04-09 10:50:00,26.75,26.77,26.72,26.76,842268.0,26.5908,26.6107,26.561,26.6007,842268.0
2015-04-09 11:00:00,26.76,26.8,26.74,26.77,826224.8,26.6007,26.6405,26.5809,26.6107,826224.8
2015-04-09 11:10:00,26.76,26.78,26.74,26.75,782106.0,26.6007,26.6206,26.5809,26.5908,782106.0
2015-04-09 11:20:00,26.76,26.76,26.72,26.76,1048824.2,26.6007,26.6007,26.561,26.6007,1048824.2
2015-04-09 11:30:00,26.77,26.77,26.7,26.74,1119013.2,26.6107,26.6107,26.5411,26.5809,1119013.2
2015-04-09 11:40:00,26.73,26.78,26.72,26.77,635711.8,26.5709,26.6206,26.561,26.6107,635711.8
2015-04-09 11:50:00,26.77,26.78,26.73,26.75,519398.6,26.6107,26.6206,26.5709,26.5908,519398.6
2015-04-09 12:00:00,26.74,26.75,26.73,26.73,110297.0,26.5809,26.5908,26.5709,26.5709,110297.0
2015-04-09 12:10:00,26.74,26.75,26.72,26.74,282761.4,26.5809,26.5908,26.561,26.5809,282761.4
2015-04-09 12:20:00,26.73,26.8,26.73,26.78,449209.6,26.5709,26.6405,26.5709,26.6206,449209.6
2015-04-09 12:30:00,26.79,26.79,26.75,26.77,270729.0,26.6306,26.6306,26.5908,26.6107,270729.0
2015-04-09 12:40:00,26.77,26.79,26.76,26.77,166448.2,26.6107,26.6306,26.6007,26.6107,166448.2
2015-04-09 12:50:00,26.77,26.79,26.77,26.78,138372.6,26.6107,26.6306,26.6107,26.6206,138372.6
2015-04-09 13:00:00,26.78,26.8,26.77,26.79,419128.6,26.6206,26.6405,26.6107,26.6306,419128.6
2015-04-09 13:10:00,26.79,26.82,26.77,26.8,766062.8,26.6306,26.6604,26.6107,26.6405,766062.8
2015-04-09 13:20:00,26.81,26.82,26.78,26.79,170459.0,26.6504,26.6604,26.6206,26.6306,170459.0
2015-04-09 13:30:00,26.8,26.8,26.76,26.76,222599.4,26.6405,26.6405,26.6007,26.6007,222599.4
2015-04-09 13:40:00,26.76,26.78,26.75,26.78,415117.8,26.6007,26.6206,26.5908,26.6206,415117.8
2015-04-09 13:50:00,26.78,26.79,26.76,26.77,108291.6,26.6206,26.6306,26.6007,26.6107,108291.6
2015-04-09 14:00:00,26.77,26.79,26.76,26.79,256691.2,26.6107,26.6306,26.6007,26.6306,256691.2
2015-04-09 14:10:00,26.79,26.81,26.78,26.81,178480.6,26.6306,26.6504,26.6206,26.6504,178480.6
2015-04-09 14:20:00,26.81,26.81,26.76,26.77,80216.0,26.6504,26.6504,26.6007,26.6107,80216.0
2015-04-09 14:30:00,26.77,26.82,26.77,26.82,276745.2,26.6107,26.6604,26.6107,26.6604,276745.2
2015-04-09 14:40:00,26.82,26.83,26.79,26.82,196529.2,26.6604,26.6703,26.6306,26.6604,196529.2
2015-04-09 14:50:00,26.82,26.83,26.8,26.83,278750.6,26.6604,26.6703,26.6405,26.6703,278750.6
2015-04-09 15:00:00,26.83,26.86,26.83,26.85,411107.0,26.6703,26.7001,26.6703,26.6902,411107.0
2015-04-09 15:10:00,26.86,26.93,26.86,26.93,348939.6,26.7001,26.7697,26.7001,26.7697,348939.6
2015-04-09 15:20:00,26.92,26.94,26.91,26.93,455225.8,26.7598,26.7797,26.7498,26.7697,455225.8
2015-04-09 15:30:00,26.94,26.94,26.87,26.88,360972.0,26.7797,26.7797,26.7101,26.72,360972.0
2015-04-09 15:40:00,26.89,26.92,26.87,26.89,619668.6,26.73,26.7598,26.7101,26.73,619668.6
2015-04-09 15:50:00,26.89,26.97,26.89,26.97,1413807.0,26.73,26.8095,26.73,26.8095,1413807.0
2015-04-10 09:30:00,27.04,27.04,26.87,26.91,1211261.6,26.8791,26.8791,26.7101,26.7498,1211261.6
2015-04-10 09:40:00,26.91,26.93,26.83,26.84,427150.2,26.7498,26.7697,26.6703,26.6803,427150.2
2015-04-10 09:50:00,26.85,26.91,26.82,26.85,459236.6,26.6902,26.7498,26.6604,26.6902,459236.6
2015-04-10 10:00:00,26.84,26.91,26.84,26.87,360972.0,26.6803,26.7498,26.6803,26.7101,360972.0
2015-04-10 10:10:00,26.87,26.87,26.8,26.8,607636.2,26.7101,26.7101,26.6405,26.6405,607636.2
2015-04-10 10:20:00,26.8,26.85,26.79,26.83,218588.6,26.6405,26.6902,26.6306,26.6703,218588.6
2015-04-10 10:30:00,26.84,26.87,26.83,26.87,495333.8,26.6803,26.7101,26.6703,26.7101,495333.8
2015-04-10 10:40:00,26.87,26.87,26.8,26.83,599614.6,26.7101,26.7101,26.6405,26.6703,599614.6
2015-04-10 10:50:00,26.82,26.86,26.81,26.81,358966.6,26.6604,26.7001,26.6504,26.6504,358966.6
2015-04-10 11:00:00,26.81,26.85,26.81,26.83,535441.8,26.6504,26.6902,26.6504,26.6703,535441.8
2015-04-10 11:10:00,26.83,26.84,26.8,26.81,539452.6,26.6703,26.6803,26.6405,26.6504,539452.6
2015-04-10 11:20:00,26.81,26.85,26.81,26.84,1179175.2,26.6504,26.6902,26.6504,26.6803,1179175.2
2015-04-10 11:30:00,26.84,26.85,26.82,26.85,649749.6,26.6803,26.6902,26.6604,26.6902,649749.6
2015-04-10 11:40:00,26.85,26.87,26.83,26.83,222599.4,26.6902,26.7101,26.6703,26.6703,222599.4
2015-04-10 11:50:00,26.83,26.84,26.81,26.83,403085.4,26.6703,26.6803,26.6504,26.6703,403085.4
2015-04-10 12:00:00,26.83,26.84,26.81,26.82,240648.0,26.6703,26.6803,26.6504,26.6604,240648.0
2015-04-10 12:10:00,26.81,26.83,26.81,26.83,407096.2,26.6504,26.6703,26.6504,26.6703,407096.2
2015-04-10 12:20:00,26.83,26.85,26.82,26.85,403085.4,26.6703,26.6902,26.6604,26.6902,403085.4
2015-04-10 12:30:00,26.85,26.92,26.84,26.91,483301.4,26.6902,26.7598,26.6803,26.7498,483301.4
2015-04-10 12:40:00,26.91,26.94,26.9,26.92,559506.6,26.7498,26.7797,26.7399,26.7598,559506.6
2015-04-10 12:50:00,26.93,26.93,26.88,26.88,717933.2,26.7697,26.7697,26.72,26.72,717933.2
2015-04-10 13:00:00,26.88,26.89,26.84,26.85,557501.2,26.72,26.73,26.6803,26.6902,557501.2
2015-04-10 13:10:00,26.86,26.89,26.84,26.89,224604.8,26.7001,26.73,26.6803,26.73,224604.8
2015-04-10 13:20:00,26.89,26.91,26.89,26.91,212572.4,26.73,26.7498,26.73,26.7498,212572.4
2015-04-10 13:30:00,26.91,26.92,26.89,26.91,204550.8,26.7498,26.7598,26.73,26.7498,204550.8
2015-04-10 13:40:00,26.92,26.92,26.9,26.9,226610.2,26.7598,26.7598,26.7399,26.7399,226610.2
2015-04-10 13:50:00,26.9,26.92,26.89,26.91,206556.2,26.7399,26.7598,26.73,26.7498,206556.2
2015-04-10 14:00:00,26.91,26.93,26.91,26.93,204550.8,26.7498,26.7697,26.7498,26.7697,204550.8
2015-04-10 14:10:00,26.94,26.98,26.93,26.95,276745.2,26.7797,26.8194,26.7697,26.7896,276745.2
2015-04-10 14:20:00,26.95,26.98,26.94,26.95,336907.2,26.7896,26.8194,26.7797,26.7896,336907.2
2015-04-10 14:30:00,26.95,26.96,26.94,26.94,519398.6,26.7896,26.7995,26.7797,26.7797,519398.6
2015-04-10 14:40:00,26.95,26.97,26.95,26.96,798149.2,26.7896,26.8095,26.7896,26.7995,798149.2
2015-04-10 14:50:00,26.96,26.97,26.95,26.96,485306.8,26.7995,26.8095,26.7896,26.7995,485306.8
2015-04-10 15:00:00,26.96,26.96,26.93,26.94,685846.8,26.7995,26.7995,26.7697,26.7797,685846.8
2015-04-10 15:10:00,26.94,26.95,26.91,26.92,699884.6,26.7797,26.7896,26.7498,26.7598,699884.6
2015-04-10 15:20:00,26.91,26.93,26.89,26.9,501350.0,26.7498,26.7697,26.73,26.7399,501350.0
2015-04-10 15:30:00,26.9,26.93,26.89,26.92,431161.0,26.7399,26.7697,26.73,26.7598,431161.0
2015-04-10 15:40:00,26.92,26.93,26.92,26.92,395063.8,26.7598,26.7697,26.7598,26.7598,395063.8
2015-04-10 15:50:00,26.92,26.94,26.9,26.93,1490012.2,26.7598,26.7797,26.7399,26.7697,1490012.2
2015-04-13 09:30:00,26.85,26.97,26.79,26.97,1828924.8,26.6902,26.8095,26.6306,26.8095,1828924.8
2015-04-13 09:40:00,26.97,27.08,26.95,27.08,1393753.0,26.8095,26.9188,26.7896,26.9188,1393753.0
2015-04-13 09:50:00,27.09,27.13,27.05,27.09,675819.8,26.9288,26.9685,26.889,26.9288,675819.8
2015-04-13 10:00:00,27.05,27.08,27.02,27.04,545468.8,26.889,26.9188,26.8592,26.8791,545468.8
2015-04-13 10:10:00,27.05,27.07,27.01,27.06,1169148.2,26.889,26.9089,26.8492,26.8989,1169148.2
2015-04-13 10:20:00,27.05,27.08,27.05,27.06,860316.6,26.889,26.9188,26.889,26.8989,860316.6
2015-04-13 10:30:00,27.07,27.1,27.06,27.09,320864.0,26.9089,26.9387,26.8989,26.9288,320864.0
2015-04-13 10:40:00,27.09,27.1,27.06,27.06,308831.6,26.9288,26.9387,26.8989,26.8989,308831.6
2015-04-13 10:50:00,27.06,27.07,27.01,27.01,469263.6,26.8989,26.9089,26.8492,26.8492,469263.6
2015-04-13 11:00:00,27.02,27.03,26.99,27.01,194523.8,26.8592,26.8691,26.8294,26.8492,194523.8
2015-04-13 11:10:00,27.0,27.04,26.99,27.01,364982.8,26.8393,26.8791,26.8294,26.8492,364982.8
2015-04-13 11:20:00,27.02,27.03,27.0,27.01,531431.0,26.8592,26.8691,26.8393,26.8492,531431.0
2015-04-13 11:30:00,27.01,27.05,27.01,27.04,336907.2,26.8492,26.889,26.8492,26.8791,336907.2
2015-04-13 11:40:00,27.05,27.08,27.01,27.08,144388.8,26.889,26.9188,26.8492,26.9188,144388.8
2015-04-13 11:50:00,27.07,27.08,27.02,27.05,354955.8,26.9089,26.9188,26.8592,26.889,354955.8
2015-04-13 12:00:00,27.04,27.1,27.04,27.04,491323.0,26.8791,26.9387,26.8791,26.8791,491323.0
2015-04-13 12:10:00,27.03,27.05,26.99,27.0,368993.6,26.8691,26.889,26.8294,26.8393,368993.6
2015-04-13 12:20:00,27.01,27.03,27.0,27.03,232626.4,26.8492,26.8691,26.8393,26.8691,232626.4
2015-04-13 12:30:00,27.02,27.03,27.01,27.01,214577.8,26.8592,26.8691,26.8492,26.8492,214577.8
2015-04-13 12:40:00,27.02,27.06,27.01,27.05,455225.8,26.8592,26.8989,26.8492,26.889,455225.8
2015-04-13 12:50:00,27.04,27.05,27.0,27.03,242653.4,26.8791,26.889,26.8393,26.8691,242653.4
2015-04-13 13:00:00,27.02,27.03,26.99,26.99,206556.2,26.8592,26.8691,26.8294,26.8294,206556.2
2015-04-13 13:10:00,26.99,26.99,26.95,26.96,306826.2,26.8294,26.8294,26.7896,26.7995,306826.2
2015-04-13 13:20:00,26.96,26.99,26.94,26.94,298804.6,26.7995,26.8294,26.7797,26.7797,298804.6
2015-04-13 13:30:00,26.94,26.94,26.88,26.89,268723.6,26.7797,26.7797,26.72,26.73,268723.6
2015-04-13 13:40:00,26.9,26.91,26.88,26.89,312842.4,26.7399,26.7498,26.72,26.73,312842.4
2015-04-13 13:50:00,26.9,26.93,26.87,26.93,354955.8,26.7399,26.7697,26.7101,26.7697,354955.8
2015-04-13 14:00:00,26.93,26.98,26.93,26.97,192518.4,26.7697,26.8194,26.7697,26.8095,192518.4
2015-04-13 14:10:00,26.97,26.98,26.95,26.96,427150.2,26.8095,26.8194,26.7896,26.7995,427150.2
2015-04-13 14:20:00,26.96,26.99,26.94,26.99,395063.8,26.7995,26.8294,26.7797,26.8294,395063.8
2015-04-13 14:30:00,26.98,27.02,26.95,27.02,447204.2,26.8194,26.8592,26.7896,26.8592,447204.2
2015-04-13 14:40:00,27.0,27.03,26.99,26.99,288777.6,26.8393,26.8691,26.8294,26.8294,288777.6
2015-04-13 14:50:00,27.0,27.0,26.94,26.96,549479.6,26.8393,26.8393,26.7797,26.7995,549479.6
2015-04-13 15:00:00,26.96,27.0,26.94,27.0,1098959.2,26.7995,26.8393,26.7797,26.8393,1098959.2
2015-04-13 15:10:00,26.99,26.99,26.93,26.95,262707.4,26.8294,26.8294,26.7697,26.7896,262707.4
2015-04-13 15:20:00,26.94,26.96,26.9,26.93,559506.6,26.7797,26.7995,26.7399,26.7697,559506.6
2015-04-13 15:30:00,26.93,26.93,26.9,26.9,525414.8,26.7697,26.7697,26.7399,26.7399,525414.8
2015-04-13 15:40:00,26.91,26.93,26.85,26.87,611647.0,26.7498,26.7697,26.6902,26.7101,611647.0
2015-04-13 15:50:00,26.86,26.92,26.84,26.9,764057.4,26.7001,26.7598,26.6803,26.7399,764057.4
2015-04-14 09:30:00,26.74,26.81,26.55,26.56,2544852.6,26.5809,26.6504,26.392,26.4019,2544852.6
2015-04-14 09:40:00,26.55,26.57,26.43,26.54,1622368.6,26.392,26.4119,26.2727,26.382,1622368.6
2015-04-14 09:50:00,26.53,26.55,26.42,26.45,1983340.6,26.3721,26.392,26.2628,26.2926,1983340.6
2015-04-14 10:00:00,26.45,26.47,26.37,26.41,1381720.6,26.2926,26.3125,26.2131,26.2528,1381720.6
2015-04-14 10:10:00,26.41,26.5,26.4,26.48,1102970.0,26.2528,26.3423,26.2429,26.3224,1102970.0
2015-04-14 10:20:00,26.48,26.5,26.45,26.47,980640.6,26.3224,26.3423,26.2926,26.3125,980640.6
2015-04-14 10:30:00,26.47,26.47,26.35,26.36,1227304.8,26.3125,26.3125,26.1932,26.2031,1227304.8
2015-04-14 10:40:00,26.36,26.4,26.33,26.4,1269418.2,26.2031,26.2429,26.1733,26.2429,1269418.2
2015-04-14 10:50:00,26.4,26.42,26.38,26.4,798149.2,26.2429,26.2628,26.223,26.2429,798149.2
2015-04-14 11:00:00,26.4,26.41,26.38,26.4,1038797.2,26.2429,26.2528,26.223,26.2429,1038797.2
2015-04-14 11:10:00,26.4,26.55,26.4,26.54,1291477.6,26.2429,26.392,26.2429,26.382,1291477.6
2015-04-14 11:20:00,26.54,26.59,26.53,26.57,910451.6,26.382,26.4317,26.3721,26.4119,910451.6
2015-04-14 11:30:00,26.57,26.57,26.49,26.5,457231.2,26.4119,26.4119,26.3323,26.3423,457231.2
2015-04-14 11:40:00,26.51,26.53,26.49,26.52,383031.4,26.3522,26.3721,26.3323,26.3622,383031.4
2015-04-14 11:50:00,26.52,26.54,26.51,26.52,214577.8,26.3622,26.382,26.3522,26.3622,214577.8
2015-04-14 12:00:00,26.53,26.56,26.51,26.56,294793.8,26.3721,26.4019,26.3522,26.4019,294793.8
2015-04-14 12:10:00,26.56,26.59,26.54,26.54,242653.4,26.4019,26.4317,26.382,26.382,242653.4
2015-04-14 12:20:00,26.55,26.55,26.51,26.52,318858.6,26.392,26.392,26.3522,26.3622,318858.6
2015-04-14 12:30:00,26.53,26.62,26.52,26.6,338912.6,26.3721,26.4616,26.3622,26.4417,338912.6
2015-04-14 12:40:00,26.6,26.62,26.57,26.57,437177.2,26.4417,26.4616,26.4119,26.4119,437177.2
2015-04-14 12:50:00,26.57,26.62,26.57,26.58,334901.8,26.4119,26.4616,26.4119,26.4218,334901.8
2015-04-14 13:00:00,26.59,26.6,26.53,26.53,523409.4,26.4317,26.4417,26.3721,26.3721,523409.4
2015-04-14 13:10:00,26.53,26.55,26.51,26.52,194523.8,26.3721,26.392,26.3522,26.3622,194523.8
2015-04-14 13:20:00,26.52,26.53,26.51,26.52,274739.8,26.3622,26.3721,26.3522,26.3622,274739.8
2015-04-14 13:30:00,26.52,26.54,26.5,26.51,399074.6,26.3622,26.382,26.3423,26.3522,399074.6
2015-04-14 13:40:00,26.52,26.53,26.49,26.49,222599.4,26.3622,26.3721,26.3323,26.3323,222599.4
2015-04-14 13:50:00,26.49,26.52,26.48,26.49,501350.0,26.3323,26.3622,26.3224,26.3323,501350.0
2015-04-14 14:00:00,26.49,26.52,26.48,26.51,808176.2,26.3323,26.3622,26.3224,26.3522,808176.2
2015-04-14 14:10:00,26.51,26.52,26.48,26.48,663787.4,26.3522,26.3622,26.3224,26.3224,663787.4
2015-04-14 14:20:00,26.48,26.49,26.47,26.47,611647.0,26.3224,26.3323,26.3125,26.3125,611647.0
2015-04-14 14:30:00,26.47,26.48,26.44,26.47,513382.4,26.3125,26.3224,26.2826,26.3125,513382.4
2015-04-14 14:40:00,26.46,26.48,26.43,26.43,587582.2,26.3025,26.3224,26.2727,26.2727,587582.2
2015-04-14 14:50:00,26.45,26.47,26.42,26.47,735981.8,26.2926,26.3125,26.2628,26.3125,735981.8
2015-04-14 15:00:00,26.47,26.5,26.45,26.45,501350.0,26.3125,26.3423,26.2926,26.2926,501350.0
2015-04-14 15:10:00,26.45,26.52,26.45,26.51,1038797.2,26.2926,26.3622,26.2926,26.3522,1038797.2
2015-04-14 15:20:00,26.51,26.51,26.42,26.47,1275434.4,26.3522,26.3522,26.2628,26.3125,1275434.4
2015-04-14 15:30:00,26.47,26.49,26.43,26.46,982646.0,26.3125,26.3323,26.2727,26.3025,982646.0
2015-04-14 15:40:00,26.46,26.47,26.43,26.44,1355650.4,26.3025,26.3125,26.2727,26.2826,1355650.4
2015-04-14 15:50:00,26.45,26.48,26.37,26.45,3455304.2,26.2926,26.3224,26.2131,26.2926,3455304.2
2015-04-15 09:30:00,26.36,26.43,26.24,26.28,2863711.2,26.2031,26.2727,26.0838,26.1236,2863711.2
2015-04-15 09:40:00,26.29,26.3,26.24,26.25,1331585.6,26.1335,26.1435,26.0838,26.0938,1331585.6
2015-04-15 09:50:00,26.25,26.26,26.19,26.22,1339607.2,26.0938,26.1037,26.0341,26.0639,1339607.2
2015-04-15 10:00:00,26.22,26.24,26.09,26.14,2254069.6,26.0639,26.0838,25.9347,25.9844,2254069.6
2015-04-15 10:10:00,26.15,26.27,26.12,26.24,1030775.6,25.9944,26.1136,25.9645,26.0838,1030775.6
2015-04-15 10:20:00,26.23,26.24,26.16,26.19,1301504.6,26.0739,26.0838,26.0043,26.0341,1301504.6
2015-04-15 10:30:00,26.2,26.24,26.18,26.2,972619.0,26.0441,26.0838,26.0242,26.0441,972619.0
2015-04-15 10:40:00,26.19,26.25,26.17,26.22,856305.8,26.0341,26.0938,26.0142,26.0639,856305.8
2015-04-15 10:50:00,26.22,26.23,26.19,26.21,709911.6,26.0639,26.0739,26.0341,26.054,709911.6
2015-04-15 11:00:00,26.21,26.27,26.21,26.26,1261396.6,26.054,26.1136,26.054,26.1037,1261396.6
2015-04-15 11:10:00,26.25,26.27,26.23,26.24,713922.4,26.0938,26.1136,26.0739,26.0838,713922.4
2015-04-15 11:20:00,26.23,26.3,26.21,26.3,910451.6,26.0739,26.1435,26.054,26.1435,910451.6
2015-04-15 11:30:00,26.31,26.37,26.3,26.33,1020748.6,26.1534,26.2131,26.1435,26.1733,1020748.6
2015-04-15 11:40:00,26.32,26.51,26.31,26.49,1375704.4,26.1634,26.3522,26.1534,26.3323,1375704.4
2015-04-15 11:50:00,26.48,26.51,26.45,26.49,822214.0,26.3224,26.3522,26.2926,26.3323,822214.0
2015-04-15 12:00:00,26.49,26.52,26.48,26.5,643733.4,26.3323,26.3622,26.3224,26.3423,643733.4
2015-04-15 12:10:00,26.49,26.52,26.49,26.5,487312.2,26.3323,26.3622,26.3323,26.3423,487312.2
2015-04-15 12:20:00,26.51,26.53,26.49,26.51,549479.6,26.3522,26.3721,26.3323,26.3522,549479.6
2015-04-15 12:30:00,26.51,26.51,26.48,26.49,324874.8,26.3522,26.3522,26.3224,26.3323,324874.8
2015-04-15 12:40:00,26.49,26.5,26.45,26.46,445198.8,26.3323,26.3423,26.2926,26.3025,445198.8
2015-04-15 12:50:00,26.46,26.51,26.46,26.51,188507.6,26.3025,26.3522,26.3025,26.3522,188507.6
2015-04-15 13:00:00,26.51,26.52,26.49,26.5,288777.6,26.3522,26.3622,26.3323,26.3423,288777.6
2015-04-15 13:10:00,26.49,26.51,26.49,26.5,298804.6,26.3323,26.3522,26.3323,26.3423,298804.6
2015-04-15 13:20:00,26.5,26.54,26.48,26.53,336907.2,26.3423,26.382,26.3224,26.3721,336907.2
2015-04-15 13:30:00,26.54,26.56,26.54,26.54,469263.6,26.382,26.4019,26.382,26.382,469263.6
2015-04-15 13:40:00,26.55,26.59,26.52,26.55,421134.0,26.392,26.4317,26.3622,26.392,421134.0
2015-04-15 13:50:00,26.53,26.54,26.48,26.49,453220.4,26.3721,26.382,26.3224,26.3323,453220.4
2015-04-15 14:00:00,26.5,26.52,26.48,26.52,340918.0,26.3423,26.3622,26.3224,26.3622,340918.0
2015-04-15 14:10:00,26.52,26.59,26.52,26.58,575549.8,26.3622,26.4317,26.3622,26.4218,575549.8
2015-04-15 14:20:00,26.58,26.6,26.54,26.56,397069.2,26.4218,26.4417,26.382,26.4019,397069.2
2015-04-15 14:30:00,26.56,26.6,26.55,26.59,312842.4,26.4019,26.4417,26.392,26.4317,312842.4
2015-04-15 14:40:00,26.59,26.62,26.58,26.62,465252.8,26.4317,26.4616,26.4218,26.4616,465252.8
2015-04-15 14:50:00,26.62,26.63,26.59,26.62,669803.6,26.4616,26.4715,26.4317,26.4616,669803.6
2015-04-15 15:00:00,26.63,26.66,26.61,26.66,593598.4,26.4715,26.5013,26.4516,26.5013,593598.4
2015-04-15 15:10:00,26.66,26.66,26.62,26.63,499344.6,26.5013,26.5013,26.4616,26.4715,499344.6
2015-04-15 15:20:00,26.63,26.65,26.62,26.63,381026.0,26.4715,26.4914,26.4616,26.4715,381026.0
2015-04-15 15:30:00,26.63,26.64,26.57,26.58,665792.8,26.4715,26.4814,26.4119,26.4218,665792.8
2015-04-15 15:40:00,26.58,26.6,26.57,26.58,936521.8,26.4218,26.4417,26.4119,26.4218,936521.8
2015-04-15 15:50:00,26.56,26.58,26.55,26.55,1794833.0,26.4019,26.4218,26.392,26.392,1794833.0
2015-04-16 09:30:00,26.42,26.53,26.41,26.48,1331585.6,26.2628,26.3721,26.2528,26.3224,1331585.6
2015-04-16 09:40:00,26.5,26.62,26.46,26.55,1500039.2,26.3423,26.4616,26.3025,26.392,1500039.2
2015-04-16 09:50:00,26.55,26.65,26.53,26.65,956575.8,26.392,26.4914,26.3721,26.4914,956575.8
2015-04-16 10:00:00,26.66,26.71,26.56,26.56,802160.0,26.5013,26.551,26.4019,26.4019,802160.0
2015-04-16 10:10:00,26.56,26.63,26.56,26.62,346934.2,26.4019,26.4715,26.4019,26.4616,346934.2
2015-04-16 10:20:00,26.61,26.62,26.5,26.53,521404.0,26.4516,26.4616,26.3423,26.3721,521404.0
2015-04-16 10:30:00,26.53,26.54,26.49,26.52,395063.8,26.3721,26.382,26.3323,26.3622,395063.8
2015-04-16 10:40:00,26.53,26.65,26.52,26.65,597609.2,26.3721,26.4914,26.3622,26.4914,597609.2
2015-04-16 10:50:00,26.64,26.68,26.63,26.63,567528.2,26.4814,26.5212,26.4715,26.4715,567528.2
2015-04-16 11:00:00,26.62,26.68,26.62,26.65,366988.2,26.4616,26.5212,26.4616,26.4914,366988.2
2015-04-16 11:10:00,26.65,26.68,26.65,26.67,228615.6,26.4914,26.5212,26.4914,26.5113,228615.6
2015-04-16 11:20:00,26.65,26.65,26.6,26.63,326880.2,26.4914,26.4914,26.4417,26.4715,326880.2
2015-04-16 11:30:00,26.62,26.62,26.57,26.61,254685.8,26.4616,26.4616,26.4119,26.4516,254685.8
2015-04-16 11:40:00,26.6,26.61,26.56,26.58,238642.6,26.4417,26.4516,26.4019,26.4218,238642.6
2015-04-16 11:50:00,26.58,26.58,26.56,26.57,140378.0,26.4218,26.4218,26.4019,26.4119,140378.0
2015-04-16 12:00:00,26.57,26.57,26.53,26.55,379020.6,26.4119,26.4119,26.3721,26.392,379020.6
2015-04-16 12:10:00,26.56,26.57,26.53,26.53,140378.0,26.4019,26.4119,26.3721,26.3721,140378.0
2015-04-16 12:20:00,26.54,26.59,26.53,26.59,148399.6,26.382,26.4317,26.3721,26.4317,148399.6
2015-04-16 12:30:00,26.6,26.65,26.59,26.64,377015.2,26.4417,26.4914,26.4317,26.4814,377015.2
2015-04-16 12:40:00,26.64,26.67,26.63,26.66,228615.6,26.4814,26.5113,26.4715,26.5013,228615.6
2015-04-16 12:50:00,26.65,26.66,26.62,26.63,405090.8,26.4914,26.5013,26.4616,26.4715,405090.8
2015-04-16 13:00:00,26.63,26.64,26.62,26.63,148399.6,26.4715,26.4814,26.4616,26.4715,148399.6
2015-04-16 13:10:00,26.63,26.63,26.59,26.6,334901.8,26.4715,26.4715,26.4317,26.4417,334901.8
2015-04-16 13:20:00,26.6,26.62,26.56,26.56,264712.8,26.4417,26.4616,26.4019,26.4019,264712.8
2015-04-16 13:30:00,26.55,26.62,26.55,26.58,280756.0,26.392,26.4616,26.392,26.4218,280756.0
2015-04-16 13:40:00,26.58,26.63,26.56,26.62,232626.4,26.4218,26.4715,26.4019,26.4616,232626.4
2015-04-16 13:50:00,26.61,26.63,26.59,26.61,308831.6,26.4516,26.4715,26.4317,26.4516,308831.6
2015-04-16 14:00:00,26.61,26.63,26.59,26.61,385036.8,26.4516,26.4715,26.4317,26.4516,385036.8
2015-04-16 14:10:00,26.6,26.66,26.6,26.65,385036.8,26.4417,26.5013,26.4417,26.4914,385036.8
2015-04-16 14:20:00,26.66,26.68,26.64,26.67,194523.8,26.5013,26.5212,26.4814,26.5113,194523.8
2015-04-16 14:30:00,26.67,26.68,26.66,26.67,356961.2,26.5113,26.5212,26.5013,26.5113,356961.2
2015-04-16 14:40:00,26.67,26.7,26.67,26.67,234631.8,26.5113,26.5411,26.5113,26.5113,234631.8
2015-04-16 14:50:00,26.66,26.68,26.65,26.66,445198.8,26.5013,26.5212,26.4914,26.5013,445198.8
2015-04-16 15:00:00,26.66,26.66,26.63,26.65,128345.6,26.5013,26.5013,26.4715,26.4914,128345.6
2015-04-16 15:10:00,26.64,26.67,26.63,26.64,342923.4,26.4814,26.5113,26.4715,26.4814,342923.4
2015-04-16 15:20:00,26.64,26.66,26.59,26.6,673814.4,26.4814,26.5013,26.4317,26.4417,673814.4
2015-04-16 15:30:00,26.6,26.67,26.6,26.67,463247.4,26.4417,26.5113,26.4417,26.5113,463247.4
2015-04-16 15:40:00,26.67,26.68,26.62,26.63,579560.6,26.5113,26.5212,26.4616,26.4715,579560.6
2015-04-16 15:50:00,26.63,26.64,26.58,26.62,1706595.4,26.4715,26.4814,26.4218,26.4616,1706595.4
2015-04-17 09:30:00,26.3,26.4,26.23,26.38,3758119.6,26.1435,26.2429,26.0739,26.223,3758119.6
2015-04-17 09:40:00,26.37,26.42,26.3,26.42,1239337.2,26.2131,26.2628,26.1435,26.2628,1239337.2
2015-04-17 09:50:00,26.42,26.42,26.32,26.36,998689.2,26.2628,26.2628,26.1634,26.2031,998689.2
2015-04-17 10:00:00,26.34,26.39,26.25,26.28,898419.2,26.1832,26.2329,26.0938,26.1236,898419.2
2015-04-17 10:10:00,26.29,26.32,26.27,26.28,860316.6,26.1335,26.1634,26.1136,26.1236,860316.6
2015-04-17 10:20:00,26.29,26.31,26.21,26.23,862322.0,26.1335,26.1534,26.054,26.0739,862322.0
2015-04-17 10:30:00,26.23,26.28,26.22,26.23,653760.4,26.0739,26.1236,26.0639,26.0739,653760.4
2015-04-17 10:40:00,26.23,26.27,26.22,26.27,804165.4,26.0739,26.1136,26.0639,26.1136,804165.4
2015-04-17 10:50:00,26.27,26.3,26.24,26.28,744003.4,26.1136,26.1435,26.0838,26.1236,744003.4
2015-04-17 11:00:00,26.27,26.28,26.22,26.27,711917.0,26.1136,26.1236,26.0639,26.1136,711917.0
2015-04-17 11:10:00,26.27,26.28,26.23,26.25,515387.8,26.1136,26.1236,26.0739,26.0938,515387.8
2015-04-17 11:20:00,26.25,26.28,26.22,26.25,463247.4,26.0938,26.1236,26.0639,26.0938,463247.4
2015-04-17 11:30:00,26.25,26.26,26.22,26.26,280756.0,26.0938,26.1037,26.0639,26.1037,280756.0
2015-04-17 11:40:00,26.26,26.29,26.25,26.27,248669.6,26.1037,26.1335,26.0938,26.1136,248669.6
2015-04-17 11:50:00,26.28,26.28,26.25,26.26,276745.2,26.1236,26.1236,26.0938,26.1037,276745.2
2015-04-17 12:00:00,26.26,26.26,26.23,26.24,407096.2,26.1037,26.1037,26.0739,26.0838,407096.2
2015-04-17 12:10:00,26.24,26.25,26.2,26.2,451215.0,26.0838,26.0938,26.0441,26.0441,451215.0
2015-04-17 12:20:00,26.2,26.22,26.17,26.2,465252.8,26.0441,26.0639,26.0142,26.0441,465252.8
2015-04-17 12:30:00,26.19,26.21,26.18,26.19,204550.8,26.0341,26.054,26.0242,26.0341,204550.8
2015-04-17 12:40:00,26.19,26.2,26.15,26.16,437177.2,26.0341,26.0441,25.9944,26.0043,437177.2
2015-04-17 12:50:00,26.16,26.18,26.15,26.16,340918.0,26.0043,26.0242,25.9944,26.0043,340918.0
2015-04-17 13:00:00,26.17,26.18,26.15,26.15,298804.6,26.0142,26.0242,25.9944,25.9944,298804.6
2015-04-17 13:10:00,26.15,26.16,26.14,26.16,433166.4,25.9944,26.0043,25.9844,26.0043,433166.4
2015-04-17 13:20:00,26.16,26.16,26.09,26.11,778095.2,26.0043,26.0043,25.9347,25.9546,778095.2
2015-04-17 13:30:00,26.11,26.12,26.08,26.1,667798.2,25.9546,25.9645,25.9248,25.9447,667798.2
2015-04-17 13:40:00,26.1,26.12,26.08,26.1,330891.0,25.9447,25.9645,25.9248,25.9447,330891.0
2015-04-17 13:50:00,26.09,26.11,26.03,26.05,565522.8,25.9347,25.9546,25.8751,25.895,565522.8
2015-04-17 14:00:00,26.05,26.06,26.02,26.02,543463.4,25.895,25.9049,25.8651,25.8651,543463.4
2015-04-17 14:10:00,26.0,26.03,25.98,26.02,557501.2,25.8453,25.8751,25.8254,25.8651,557501.2
2015-04-17 14:20:00,26.03,26.04,26.0,26.01,587582.2,25.8751,25.885,25.8453,25.8552,587582.2
2015-04-17 14:30:00,26.02,26.07,25.99,26.06,559506.6,25.8651,25.9148,25.8353,25.9049,559506.6
2015-04-17 14:40:00,26.06,26.13,26.05,26.08,884381.4,25.9049,25.9745,25.895,25.9248,884381.4
2015-04-17 14:50:00,26.08,26.09,26.04,26.06,415117.8,25.9248,25.9347,25.885,25.9049,415117.8
2015-04-17 15:00:00,26.06,26.09,26.05,26.07,294793.8,25.9049,25.9347,25.895,25.9148,294793.8
2015-04-17 15:10:00,26.07,26.1,26.07,26.1,667798.2,25.9148,25.9447,25.9148,25.9447,667798.2
2015-04-17 15:20:00,26.1,26.11,26.05,26.1,625684.8,25.9447,25.9546,25.895,25.9447,625684.8
2015-04-17 15:30:00,26.09,26.13,26.09,26.12,639722.6,25.9347,25.9745,25.9347,25.9645,639722.6
2015-04-17 15:40:00,26.12,26.13,26.08,26.1,1000694.6,25.9645,25.9745,25.9248,25.9447,1000694.6
2015-04-17 15:50:00,26.1,26.14,26.09,26.13,1993367.6,25.9447,25.9844,25.9347,25.9745,1993367.6
2015-04-20 09:30:00,26.21,26.39,26.15,26.37,2496723.0,26.054,26.2329,25.9944,26.2131,2496723.0
2015-04-20 09:40:00,26.37,26.54,26.36,26.49,1518087.8,26.2131,26.382,26.2031,26.3323,1518087.8
2015-04-20 09:50:00,26.5,26.57,26.5,26.57,1167142.8,26.3423,26.4119,26.3423,26.4119,1167142.8
2015-04-20 10:00:00,26.58,26.62,26.51,26.6,866332.8,26.4218,26.4616,26.3522,26.4417,866332.8
2015-04-20 10:10:00,26.6,26.63,26.5,26.5,894408.4,26.4417,26.4715,26.3423,26.3423,894408.4
2015-04-20 10:20:00,26.51,26.6,26.51,26.59,477285.2,26.3522,26.4417,26.3522,26.4317,477285.2
2015-04-20 10:30:00,26.59,26.65,26.59,26.61,463247.4,26.4317,26.4914,26.4317,26.4516,463247.4
2015-04-20 10:40:00,26.61,26.64,26.61,26.63,158426.6,26.4516,26.4814,26.4516,26.4715,158426.6
2015-04-20 10:50:00,26.63,26.69,26.63,26.68,352950.4,26.4715,26.5311,26.4715,26.5212,352950.4
2015-04-20 11:00:00,26.68,26.72,26.67,26.67,814192.4,26.5212,26.561,26.5113,26.5113,814192.4
2015-04-20 11:10:00,26.67,26.68,26.64,26.67,298804.6,26.5113,26.5212,26.4814,26.5113,298804.6
2015-04-20 11:20:00,26.67,26.69,26.63,26.63,619668.6,26.5113,26.5311,26.4715,26.4715,619668.6
2015-04-20 11:30:00,26.63,26.66,26.61,26.62,344928.8,26.4715,26.5013,26.4516,26.4616,344928.8
2015-04-20 11:40:00,26.63,26.66,26.61,26.61,399074.6,26.4715,26.5013,26.4516,26.4516,399074.6
2015-04-20 11:50:00,26.61,26.65,26.6,26.65,292788.4,26.4516,26.4914,26.4417,26.4914,292788.4
2015-04-20 12:00:00,26.64,26.65,26.63,26.63,228615.6,26.4814,26.4914,26.4715,26.4715,228615.6
2015-04-20 12:10:00,26.62,26.66,26.61,26.65,270729.0,26.4616,26.5013,26.4516,26.4914,270729.0
2015-04-20 12:20:00,26.64,26.64,26.6,26.64,150405.0,26.4814,26.4814,26.4417,26.4814,150405.0
2015-04-20 12:30:00,26.64,26.65,26.63,26.63,192518.4,26.4814,26.4914,26.4715,26.4715,192518.4
2015-04-20 12:40:00,26.63,26.64,26.61,26.61,144388.8,26.4715,26.4814,26.4516,26.4516,144388.8
2015-04-20 12:50:00,26.62,26.64,26.62,26.64,150405.0,26.4616,26.4814,26.4616,26.4814,150405.0
2015-04-20 13:00:00,26.63,26.64,26.6,26.6,144388.8,26.4715,26.4814,26.4417,26.4417,144388.8
2015-04-20 13:10:00,26.61,26.62,26.58,26.58,383031.4,26.4516,26.4616,26.4218,26.4218,383031.4
2015-04-20 13:20:00,26.58,26.58,26.54,26.57,202545.4,26.4218,26.4218,26.382,26.4119,202545.4
2015-04-20 13:30:00,26.58,26.59,26.54,26.57,322869.4,26.4218,26.4317,26.382,26.4119,322869.4
2015-04-20 13:40:00,26.56,26.58,26.56,26.58,108291.6,26.4019,26.4218,26.4019,26.4218,108291.6
2015-04-20 13:50:00,26.58,26.59,26.57,26.57,174469.8,26.4218,26.4317,26.4119,26.4119,174469.8
2015-04-20 14:00:00,26.57,26.57,26.54,26.54,258696.6,26.4119,26.4119,26.382,26.382,258696.6
2015-04-20 14:10:00,26.54,26.57,26.54,26.55,300810.0,26.382,26.4119,26.382,26.392,300810.0
2015-04-20 14:20:00,26.56,26.57,26.55,26.56,344928.8,26.4019,26.4119,26.392,26.4019,344928.8
2015-04-20 14:30:00,26.56,26.57,26.53,26.57,579560.6,26.4019,26.4119,26.3721,26.4119,579560.6
2015-04-20 14:40:00,26.57,26.62,26.55,26.62,641728.0,26.4119,26.4616,26.392,26.4616,641728.0
2015-04-20 14:50:00,26.62,26.63,26.58,26.63,739992.6,26.4616,26.4715,26.4218,26.4715,739992.6
2015-04-20 15:00:00,26.63,26.66,26.62,26.66,643733.4,26.4715,26.5013,26.4616,26.5013,643733.4
2015-04-20 15:10:00,26.66,26.68,26.65,26.68,701890.0,26.5013,26.5212,26.4914,26.5212,701890.0
2015-04-20 15:20:00,26.68,26.72,26.68,26.71,617663.2,26.5212,26.561,26.5212,26.551,617663.2
2015-04-20 15:30:00,26.71,26.73,26.7,26.7,723949.4,26.551,26.5709,26.5411,26.5411,723949.4
2015-04-20 15:40:00,26.69,26.73,26.68,26.69,1050829.6,26.5311,26.5709,26.5212,26.5311,1050829.6
2015-04-20 15:50:00,26.69,26.71,26.68,26.7,1893097.6,26.5311,26.551,26.5212,26.5411,1893097.6
2015-04-21 09:30:00,26.8,26.9,26.74,26.74,2051524.2,26.6405,26.7399,26.5809,26.5809,2051524.2
2015-04-21 09:40:00,26.74,26.77,26.64,26.72,1211261.6,26.5809,26.6107,26.4814,26.561,1211261.6
2015-04-21 09:50:00,26.72,26.75,26.65,26.67,754030.4,26.561,26.5908,26.4914,26.5113,754030.4
2015-04-21 10:00:00,26.67,26.76,26.65,26.76,890397.6,26.5113,26.6007,26.4914,26.6007,890397.6
2015-04-21 10:10:00,26.76,26.81,26.7,26.75,615657.8,26.6007,26.6504,26.5411,26.5908,615657.8
2015-04-21 10:20:00,26.76,26.81,26.73,26.77,425144.8,26.6007,26.6504,26.5709,26.6107,425144.8
2015-04-21 10:30:00,26.77,26.78,26.74,26.76,381026.0,26.6107,26.6206,26.5809,26.6007,381026.0
2015-04-21 10:40:00,26.77,26.77,26.69,26.7,639722.6,26.6107,26.6107,26.5311,26.5411,639722.6
2015-04-21 10:50:00,26.7,26.73,26.69,26.73,399074.6,26.5411,26.5709,26.5311,26.5709,399074.6
2015-04-21 11:00:00,26.72,26.76,26.71,26.73,174469.8,26.561,26.6007,26.551,26.5709,174469.8
2015-04-21 11:10:00,26.73,26.78,26.73,26.77,322869.4,26.5709,26.6206,26.5709,26.6107,322869.4
2015-04-21 11:20:00,26.78,26.78,26.74,26.74,342923.4,26.6206,26.6206,26.5809,26.5809,342923.4
2015-04-21 11:30:00,26.74,26.76,26.74,26.76,130351.0,26.5809,26.6007,26.5809,26.6007,130351.0
2015-04-21 11:40:00,26.76,26.77,26.72,26.74,224604.8,26.6007,26.6107,26.561,26.5809,224604.8
2015-04-21 11:50:00,26.74,26.74,26.71,26.72,134361.8,26.5809,26.5809,26.551,26.561,134361.8
2015-04-21 12:00:00,26.73,26.73,26.69,26.7,310837.0,26.5709,26.5709,26.5311,26.5411,310837.0
2015-04-21 12:10:00,26.7,26.73,26.69,26.7,515387.8,26.5411,26.5709,26.5311,26.5411,515387.8
2015-04-21 12:20:00,26.7,26.73,26.69,26.71,138372.6,26.5411,26.5709,26.5311,26.551,138372.6
2015-04-21 12:30:00,26.71,26.73,26.7,26.72,102275.4,26.551,26.5709,26.5411,26.561,102275.4
2015-04-21 12:40:00,26.72,26.74,26.7,26.74,272734.4,26.561,26.5809,26.5411,26.5809,272734.4
2015-04-21 12:50:00,26.74,26.74,26.72,26.74,126340.2,26.5809,26.5809,26.561,26.5809,126340.2
2015-04-21 13:00:00,26.73,26.75,26.73,26.74,276745.2,26.5709,26.5908,26.5709,26.5809,276745.2
2015-04-21 13:10:00,26.74,26.75,26.73,26.73,228615.6,26.5809,26.5908,26.5709,26.5709,228615.6
2015-04-21 13:20:00,26.74,26.74,26.72,26.72,362977.4,26.5809,26.5809,26.561,26.561,362977.4
2015-04-21 13:30:00,26.72,26.74,26.7,26.71,356961.2,26.561,26.5809,26.5411,26.551,356961.2
2015-04-21 13:40:00,26.71,26.73,26.69,26.69,242653.4,26.551,26.5709,26.5311,26.5311,242653.4
2015-04-21 13:50:00,26.69,26.7,26.67,26.68,352950.4,26.5311,26.5411,26.5113,26.5212,352950.4
2015-04-21 14:00:00,26.67,26.68,26.62,26.64,306826.2,26.5113,26.5212,26.4616,26.4814,306826.2
2015-04-21 14:10:00,26.64,26.68,26.64,26.66,198534.6,26.4814,26.5212,26.4814,26.5013,198534.6
2015-04-21 14:20:00,26.66,26.74,26.65,26.72,523409.4,26.5013,26.5809,26.4914,26.561,523409.4
2015-04-21 14:30:00,26.71,26.72,26.67,26.67,517393.2,26.551,26.561,26.5113,26.5113,517393.2
2015-04-21 14:40:00,26.67,26.7,26.67,26.68,134361.8,26.5113,26.5411,26.5113,26.5212,134361.8
2015-04-21 14:50:00,26.68,26.68,26.63,26.66,200540.0,26.5212,26.5212,26.4715,26.5013,200540.0
2015-04-21 15:00:00,26.66,26.67,26.65,26.66,268723.6,26.5013,26.5113,26.4914,26.5013,268723.6
2015-04-21 15:10:00,26.66,26.67,26.64,26.65,848284.2,26.5013,26.5113,26.4814,26.4914,848284.2
2015-04-21 15:20:00,26.64,26.67,26.64,26.66,304820.8,26.4814,26.5113,26.4814,26.5013,304820.8
2015-04-21 15:30:00,26.66,26.66,26.62,26.65,300810.0,26.5013,26.5013,26.4616,26.4914,300810.0
2015-04-21 15:40:00,26.65,26.66,26.62,26.62,373004.4,26.4914,26.5013,26.4616,26.4616,373004.4
2015-04-21 15:50:00,26.62,26.65,26.61,26.63,1345623.4,26.4616,26.4914,26.4516,26.4715,1345623.4
2015-04-22 09:30:00,26.65,26.77,26.63,26.64,1311531.6,26.4914,26.6107,26.4715,26.4814,1311531.6
2015-04-22 09:40:00,26.64,26.68,26.59,26.61,557501.2,26.4814,26.5212,26.4317,26.4516,557501.2
2015-04-22 09:50:00,26.6,26.6,26.53,26.53,543463.4,26.4417,26.4417,26.3721,26.3721,543463.4
2015-04-22 10:00:00,26.54,26.59,26.52,26.56,515387.8,26.382,26.4317,26.3622,26.4019,515387.8
2015-04-22 10:10:00,26.54,26.59,26.52,26.58,318858.6,26.382,26.4317,26.3622,26.4218,318858.6
2015-04-22 10:20:00,26.59,26.66,26.58,26.63,439182.6,26.4317,26.5013,26.4218,26.4715,439182.6
2015-04-22 10:30:00,26.62,26.63,26.59,26.61,312842.4,26.4616,26.4715,26.4317,26.4516,312842.4
2015-04-22 10:40:00,26.61,26.74,26.6,26.71,784111.4,26.4516,26.5809,26.4417,26.551,784111.4
2015-04-22 10:50:00,26.72,26.74,26.67,26.71,368993.6,26.561,26.5809,26.5113,26.551,368993.6
2015-04-22 11:00:00,26.72,26.76,26.69,26.75,591593.0,26.561,26.6007,26.5311,26.5908,591593.0
2015-04-22 11:10:00,26.76,26.77,26.68,26.7,346934.2,26.6007,26.6107,26.5212,26.5411,346934.2
2015-04-22 11:20:00,26.68,26.75,26.68,26.74,1281450.6,26.5212,26.5908,26.5212,26.5809,1281450.6
2015-04-22 11:30:00,26.74,26.77,26.74,26.77,603625.4,26.5809,26.6107,26.5809,26.6107,603625.4
2015-04-22 11:40:00,26.77,26.78,26.75,26.76,681836.0,26.6107,26.6206,26.5908,26.6007,681836.0
2015-04-22 11:50:00,26.76,26.79,26.73,26.79,727960.2,26.6007,26.6306,26.5709,26.6306,727960.2
2015-04-22 12:00:00,26.79,26.8,26.77,26.79,232626.4,26.6306,26.6405,26.6107,26.6306,232626.4
2015-04-22 12:10:00,26.79,26.8,26.78,26.8,206556.2,26.6306,26.6405,26.6206,26.6405,206556.2
2015-04-22 12:20:00,26.8,26.81,26.78,26.8,246664.2,26.6405,26.6504,26.6206,26.6405,246664.2
2015-04-22 12:30:00,26.8,26.8,26.76,26.77,238642.6,26.6405,26.6405,26.6007,26.6107,238642.6
2015-04-22 12:40:00,26.77,26.79,26.76,26.79,609641.6,26.6107,26.6306,26.6007,26.6306,609641.6
2015-04-22 12:50:00,26.79,26.83,26.79,26.8,637717.2,26.6306,26.6703,26.6306,26.6405,637717.2
2015-04-22 13:00:00,26.79,26.83,26.79,26.83,407096.2,26.6306,26.6703,26.6306,26.6703,407096.2
2015-04-22 13:10:00,26.83,26.83,26.82,26.82,174469.8,26.6703,26.6703,26.6604,26.6604,174469.8
2015-04-22 13:20:00,26.83,26.84,26.82,26.84,324874.8,26.6703,26.6803,26.6604,26.6803,324874.8
2015-04-22 13:30:00,26.84,26.87,26.84,26.87,292788.4,26.6803,26.7101,26.6803,26.7101,292788.4
2015-04-22 13:40:00,26.87,26.94,26.87,26.93,800154.6,26.7101,26.7797,26.7101,26.7697,800154.6
2015-04-22 13:50:00,26.94,26.95,26.88,26.9,739992.6,26.7797,26.7896,26.72,26.7399,739992.6
2015-04-22 14:00:00,26.9,26.92,26.89,26.9,284766.8,26.7399,26.7598,26.73,26.7399,284766.8
2015-04-22 14:10:00,26.9,26.9,26.88,26.89,443193.4,26.7399,26.7399,26.72,26.73,443193.4
2015-04-22 14:20:00,26.9,26.93,26.9,26.93,186502.2,26.7399,26.7697,26.7399,26.7697,186502.2
2015-04-22 14:30:00,26.93,26.93,26.89,26.9,124334.8,26.7697,26.7697,26.73,26.7399,124334.8
2015-04-22 14:40:00,26.9,26.92,26.89,26.92,216583.2,26.7399,26.7598,26.73,26.7598,216583.2
2015-04-22 14:50:00,26.92,26.92,26.9,26.9,230621.0,26.7598,26.7598,26.7399,26.7399,230621.0
2015-04-22 15:00:00,26.91,26.94,26.9,26.93,375009.8,26.7498,26.7797,26.7399,26.7697,375009.8
2015-04-22 15:10:00,26.93,26.95,26.92,26.95,377015.2,26.7697,26.7896,26.7598,26.7896,377015.2
2015-04-22 15:20:00,26.95,26.97,26.93,26.97,804165.4,26.7896,26.8095,26.7697,26.8095,804165.4
2015-04-22 15:30:00,26.97,26.98,26.95,26.97,1247358.8,26.8095,26.8194,26.7896,26.8095,1247358.8
2015-04-22 15:40:00,26.97,26.98,26.94,26.97,691863.0,26.8095,26.8194,26.7797,26.8095,691863.0
2015-04-22 15:50:00,26.96,26.96,26.88,26.89,1919167.8,26.7995,26.7995,26.72,26.73,1919167.8
2015-04-23 09:30:00,26.98,27.19,26.97,27.09,1828924.8,26.8194,27.0282,26.8095,26.9288,1828924.8
2015-04-23 09:40:00,27.09,27.09,26.99,27.01,1570228.2,26.9288,26.9288,26.8294,26.8492,1570228.2
2015-04-23 09:50:00,27.01,27.07,26.94,27.06,1311531.6,26.8492,26.9089,26.7797,26.8989,1311531.6
2015-04-23 10:00:00,27.06,27.13,27.04,27.12,1261396.6,26.8989,26.9685,26.8791,26.9586,1261396.6
2015-04-23 10:10:00,27.12,27.13,27.08,27.1,974624.4,26.9586,26.9685,26.9188,26.9387,974624.4
2015-04-23 10:20:00,27.1,27.12,27.01,27.04,916467.8,26.9387,26.9586,26.8492,26.8791,916467.8
2015-04-23 10:30:00,27.05,27.09,27.04,27.08,453220.4,26.889,26.9288,26.8791,26.9188,453220.4
2015-04-23 10:40:00,27.08,27.1,26.98,26.99,938527.2,26.9188,26.9387,26.8194,26.8294,938527.2
2015-04-23 10:50:00,26.99,27.0,26.94,26.96,623679.4,26.8294,26.8393,26.7797,26.7995,623679.4
2015-04-23 11:00:00,26.97,27.01,26.95,27.0,625684.8,26.8095,26.8492,26.7896,26.8393,625684.8
2015-04-23 11:10:00,27.01,27.03,26.99,27.01,635711.8,26.8492,26.8691,26.8294,26.8492,635711.8
2015-04-23 11:20:00,27.01,27.02,27.0,27.0,623679.4,26.8492,26.8592,26.8393,26.8393,623679.4
2015-04-23 11:30:00,27.0,27.05,27.0,27.05,559506.6,26.8393,26.889,26.8393,26.889,559506.6
2015-04-23 11:40:00,27.05,27.08,27.04,27.06,892403.0,26.889,26.9188,26.8791,26.8989,892403.0
2015-04-23 11:50:00,27.07,27.1,27.05,27.1,1875049.0,26.9089,26.9387,26.889,26.9387,1875049.0
2015-04-23 12:00:00,27.1,27.13,27.09,27.12,924489.4,26.9387,26.9685,26.9288,26.9586,924489.4
2015-04-23 12:10:00,27.12,27.2,27.11,27.19,838257.2,26.9586,27.0381,26.9486,27.0282,838257.2
2015-04-23 12:20:00,27.2,27.23,27.19,27.22,439182.6,27.0381,27.0679,27.0282,27.058,439182.6
2015-04-23 12:30:00,27.22,27.24,27.21,27.22,645738.8,27.058,27.0779,27.0481,27.058,645738.8
2015-04-23 12:40:00,27.22,27.25,27.21,27.23,962592.0,27.058,27.0878,27.0481,27.0679,962592.0
2015-04-23 12:50:00,27.22,27.26,27.2,27.26,800154.6,27.058,27.0978,27.0381,27.0978,800154.6
2015-04-23 13:00:00,27.25,27.26,27.23,27.23,417123.2,27.0878,27.0978,27.0679,27.0679,417123.2
2015-04-23 13:10:00,27.23,27.25,27.23,27.24,573544.4,27.0679,27.0878,27.0679,27.0779,573544.4
2015-04-23 13:20:00,27.25,27.27,27.25,27.27,571539.0,27.0878,27.1077,27.0878,27.1077,571539.0
2015-04-23 13:30:00,27.26,27.28,27.25,27.25,509371.6,27.0978,27.1176,27.0878,27.0878,509371.6
2015-04-23 13:40:00,27.26,27.27,27.24,27.27,800154.6,27.0978,27.1077,27.0779,27.1077,800154.6
2015-04-23 13:50:00,27.27,27.28,27.24,27.26,1104975.4,27.1077,27.1176,27.0779,27.0978,1104975.4
2015-04-23 14:00:00,27.26,27.31,27.25,27.3,1020748.6,27.0978,27.1475,27.0878,27.1375,1020748.6
2015-04-23 14:10:00,27.3,27.31,27.26,27.27,880370.6,27.1375,27.1475,27.0978,27.1077,880370.6
2015-04-23 14:20:00,27.27,27.3,27.23,27.26,1159121.2,27.1077,27.1375,27.0679,27.0978,1159121.2
2015-04-23 14:30:00,27.26,27.29,27.24,27.29,1540147.2,27.0978,27.1276,27.0779,27.1276,1540147.2
2015-04-23 14:40:00,27.29,27.3,27.27,27.28,701890.0,27.1276,27.1375,27.1077,27.1176,701890.0
2015-04-23 14:50:00,27.28,27.32,27.27,27.32,980640.6,27.1176,27.1574,27.1077,27.1574,980640.6
2015-04-23 15:00:00,27.31,27.39,27.29,27.38,1179175.2,27.1475,27.227,27.1276,27.217,1179175.2
2015-04-23 15:10:00,27.37,27.4,27.36,27.4,1335596.4,27.2071,27.2369,27.1972,27.2369,1335596.4
2015-04-23 15:20:00,27.39,27.44,27.36,27.43,2753414.2,27.227,27.2767,27.1972,27.2667,2753414.2
2015-04-23 15:30:00,27.43,27.47,27.42,27.45,2017432.4,27.2667,27.3065,27.2568,27.2866,2017432.4
2015-04-23 15:40:00,27.46,27.47,27.37,27.38,1618357.8,27.2966,27.3065,27.2071,27.217,1618357.8
2015-04-23 15:50:00,27.38,27.38,27.28,27.28,3130429.4,27.217,27.217,27.1176,27.1176,3130429.4
2015-04-24 09:30:00,28.23,28.48,28.21,28.32,11274358.8,28.062,28.3105,28.0421,28.1514,11274358.8
2015-04-24 09:40:00,28.32,28.33,28.07,28.23,7704746.8,28.1514,28.1614,27.9029,28.062,7704746.8
2015-04-24 09:50:00,28.24,28.28,27.97,27.97,4203318.4,28.0719,28.1117,27.8035,27.8035,4203318.4
2015-04-24 10:00:00,27.97,27.99,27.79,27.83,4496106.8,27.8035,27.8234,27.6246,27.6644,4496106.8
2015-04-24 10:10:00,27.82,28.04,27.79,28.04,2484690.6,27.6544,27.8731,27.6246,27.8731,2484690.6
2015-04-24 10:20:00,28.04,28.1,27.89,27.9,1951254.2,27.8731,27.9328,27.724,27.7339,1951254.2
2015-04-24 10:30:00,27.9,27.98,27.88,27.97,737987.2,27.7339,27.8135,27.7141,27.8035,737987.2
2015-04-24 10:40:00,27.97,28.03,27.91,28.03,1161126.6,27.8035,27.8632,27.7439,27.8632,1161126.6
2015-04-24 10:50:00,28.03,28.1,28.03,28.09,1175164.4,27.8632,27.9328,27.8632,27.9228,1175164.4
2015-04-24 11:00:00,28.09,28.11,28.01,28.11,1385731.4,27.9228,27.9427,27.8433,27.9427,1385731.4
2015-04-24 11:10:00,28.11,28.19,28.1,28.18,2219977.8,27.9427,28.0222,27.9328,28.0123,2219977.8
2015-04-24 11:20:00,28.18,28.24,28.15,28.24,1028770.2,28.0123,28.0719,27.9825,28.0719,1028770.2
2015-04-24 11:30:00,28.25,28.25,28.2,28.21,876359.8,28.0819,28.0819,28.0322,28.0421,876359.8
2015-04-24 11:40:00,28.21,28.22,28.17,28.18,1100964.6,28.0421,28.052,28.0023,28.0123,1100964.6
2015-04-24 11:50:00,28.18,28.2,28.09,28.2,978635.2,28.0123,28.0322,27.9228,28.0322,978635.2
2015-04-24 12:00:00,28.19,28.23,28.15,28.21,707906.2,28.0222,28.062,27.9825,28.0421,707906.2
2015-04-24 12:10:00,28.21,28.22,28.17,28.22,621674.0,28.0421,28.052,28.0023,28.052,621674.0
2015-04-24 12:20:00,28.22,28.26,28.22,28.26,996683.8,28.052,28.0918,28.052,28.0918,996683.8
2015-04-24 12:30:00,28.26,28.28,28.25,28.27,1285461.4,28.0918,28.1117,28.0819,28.1017,1285461.4
2015-04-24 12:40:00,28.27,28.27,28.23,28.26,1030775.6,28.1017,28.1017,28.062,28.0918,1030775.6
2015-04-24 12:50:00,28.26,28.32,28.25,28.28,1070883.6,28.0918,28.1514,28.0819,28.1117,1070883.6
2015-04-24 13:00:00,28.28,28.29,28.22,28.23,958581.2,28.1117,28.1216,28.052,28.062,958581.2
2015-04-24 13:10:00,28.23,28.28,28.22,28.26,481296.0,28.062,28.1117,28.052,28.0918,481296.0
2015-04-24 13:20:00,28.26,28.28,28.22,28.28,820208.6,28.0918,28.1117,28.052,28.1117,820208.6
2015-04-24 13:30:00,28.27,28.28,28.14,28.17,1185191.4,28.1017,28.1117,27.9725,28.0023,1185191.4
2015-04-24 13:40:00,28.19,28.26,28.16,28.24,475279.8,28.0222,28.0918,27.9924,28.0719,475279.8
2015-04-24 13:50:00,28.23,28.28,28.19,28.19,1010721.6,28.062,28.1117,28.0222,28.0222,1010721.6
2015-04-24 14:00:00,28.19,28.22,28.18,28.22,467258.2,28.0222,28.052,28.0123,28.052,467258.2
2015-04-24 14:10:00,28.21,28.22,28.16,28.2,613652.4,28.0421,28.052,27.9924,28.0322,613652.4
2015-04-24 14:20:00,28.21,28.22,28.14,28.22,352950.4,28.0421,28.052,27.9725,28.052,352950.4
2015-04-24 14:30:00,28.22,28.22,28.16,28.2,746008.8,28.052,28.052,27.9924,28.0322,746008.8
2015-04-24 14:40:00,28.2,28.23,28.18,28.19,685846.8,28.0322,28.062,28.0123,28.0222,685846.8
2015-04-24 14:50:00,28.18,28.2,28.13,28.15,1060856.6,28.0123,28.0322,27.9626,27.9825,1060856.6
2015-04-24 15:00:00,28.14,28.18,28.14,28.16,816197.8,27.9725,28.0123,27.9725,27.9924,816197.8
2015-04-24 15:10:00,28.16,28.22,28.16,28.17,525414.8,27.9924,28.052,27.9924,28.0023,525414.8
2015-04-24 15:20:00,28.18,28.2,28.14,28.2,591593.0,28.0123,28.0322,27.9725,28.0322,591593.0
2015-04-24 15:30:00,28.19,28.2,28.16,28.18,806170.8,28.0222,28.0322,27.9924,28.0123,806170.8
2015-04-24 15:40:00,28.18,28.19,28.16,28.17,1770768.2,28.0123,28.0222,27.9924,28.0023,1770768.2
2015-04-24 15:50:00,28.17,28.19,28.16,28.18,3162515.8,28.0023,28.0222,27.9924,28.0123,3162515.8
2015-04-27 09:30:00,28.17,28.3,28.06,28.18,1950000.0,28.0023,28.1316,27.893,28.0123,1950000.0
2015-04-27 09:40:00,28.17,28.28,28.13,28.14,1036000.0,28.0023,28.1117,27.9626,27.9725,1036000.0
2015-04-27 09:50:00,28.15,28.22,28.14,28.14,676000.0,27.9825,28.052,27.9725,27.9725,676000.0
2015-04-27 10:00:00,28.15,28.18,28.11,28.16,2290000.0,27.9825,28.0123,27.9427,27.9924,2290000.0
2015-04-27 10:10:00,28.15,28.2,28.13,28.17,1146000.0,27.9825,28.0322,27.9626,28.0023,1146000.0
2015-04-27 10:20:00,28.17,28.18,28.11,28.15,854000.0,28.0023,28.0123,27.9427,27.9825,854000.0
2015-04-27 10:30:00,28.14,28.16,28.11,28.12,1020000.0,27.9725,27.9924,27.9427,27.9526,1020000.0
2015-04-27 10:40:00,28.12,28.14,28.11,28.12,906000.0,27.9526,27.9725,27.9427,27.9526,906000.0
2015-04-27 10:50:00,28.12,28.12,28.03,28.06,1074000.0,27.9526,27.9526,27.8632,27.893,1074000.0
2015-04-27 11:00:00,28.05,28.07,28.03,28.05,646000.0,27.8831,27.9029,27.8632,27.8831,646000.0
2015-04-27 11:10:00,28.05,28.06,27.95,27.98,1052000.0,27.8831,27.893,27.7836,27.8135,1052000.0
2015-04-27 11:20:00,27.97,27.98,27.8,27.8,1406000.0,27.8035,27.8135,27.6345,27.6345,1406000.0
2015-04-27 11:30:00,27.81,27.87,27.81,27.83,1034000.0,27.6445,27.7041,27.6445,27.6644,1034000.0
2015-04-27 11:40:00,27.84,27.88,27.82,27.84,1180000.0,27.6743,27.7141,27.6544,27.6743,1180000.0
2015-04-27 11:50:00,27.83,27.84,27.78,27.82,740000.0,27.6644,27.6743,27.6147,27.6544,740000.0
2015-04-27 12:00:00,27.82,27.83,27.76,27.79,448000.0,27.6544,27.6644,27.5948,27.6246,448000.0
2015-04-27 12:10:00,27.79,27.8,27.68,27.68,624000.0,27.6246,27.6345,27.5153,27.5153,624000.0
2015-04-27 12:20:00,27.66,27.76,27.66,27.74,488000.0,27.4954,27.5948,27.4954,27.5749,488000.0
2015-04-27 12:30:00,27.74,27.76,27.71,27.75,422000.0,27.5749,27.5948,27.5451,27.5848,422000.0
2015-04-27 12:40:00,27.76,27.76,27.73,27.74,766000.0,27.5948,27.5948,27.565,27.5749,766000.0
2015-04-27 12:50:00,27.75,27.75,27.68,27.72,288000.0,27.5848,27.5848,27.5153,27.555,288000.0
2015-04-27 13:00:00,27.71,27.82,27.71,27.8,606000.0,27.5451,27.6544,27.5451,27.6345,606000.0
2015-04-27 13:10:00,27.79,27.79,27.75,27.77,426000.0,27.6246,27.6246,27.5848,27.6047,426000.0
2015-04-27 13:20:00,27.77,27.79,27.74,27.76,904000.0,27.6047,27.6246,27.5749,27.5948,904000.0
2015-04-27 13:30:00,27.76,27.79,27.75,27.79,664000.0,27.5948,27.6246,27.5848,27.6246,664000.0
2015-04-27 13:40:00,27.79,27.8,27.77,27.79,286000.0,27.6246,27.6345,27.6047,27.6246,286000.0
2015-04-27 13:50:00,27.79,27.8,27.76,27.78,496000.0,27.6246,27.6345,27.5948,27.6147,496000.0
2015-04-27 14:00:00,27.76,27.81,27.75,27.79,746000.0,27.5948,27.6445,27.5848,27.6246,746000.0
2015-04-27 14:10:00,27.79,27.86,27.79,27.85,680000.0,27.6246,27.6942,27.6246,27.6842,680000.0
2015-04-27 14:20:00,27.85,27.86,27.83,27.85,862000.0,27.6842,27.6942,27.6644,27.6842,862000.0
2015-04-27 14:30:00,27.85,27.85,27.77,27.78,382000.0,27.6842,27.6842,27.6047,27.6147,382000.0
2015-04-27 14:40:00,27.78,27.82,27.78,27.79,980000.0,27.6147,27.6544,27.6147,27.6246,980000.0
2015-04-27 14:50:00,27.8,27.8,27.75,27.78,432000.0,27.6345,27.6345,27.5848,27.6147,432000.0
2015-04-27 15:00:00,27.78,27.8,27.74,27.76,398000.0,27.6147,27.6345,27.5749,27.5948,398000.0
2015-04-27 15:10:00,27.76,27.78,27.71,27.73,574000.0,27.5948,27.6147,27.5451,27.565,574000.0
2015-04-27 15:20:00,27.74,27.79,27.72,27.79,1280000.0,27.5749,27.6246,27.555,27.6246,1280000.0
2015-04-27 15:30:00,27.79,27.79,27.72,27.75,696000.0,27.6246,27.6246,27.555,27.5848,696000.0
2015-04-27 15:40:00,27.75,27.75,27.67,27.69,1406000.0,27.5848,27.5848,27.5053,27.5252,1406000.0
2015-04-27 15:50:00,27.68,27.78,27.68,27.77,1876000.0,27.5153,27.6147,27.5153,27.6047,1876000.0
2015-04-28 09:30:00,27.71,27.8,27.58,27.62,1874000.0,27.5451,27.6345,27.4159,27.4556,1874000.0
2015-04-28 09:40:00,27.62,27.69,27.6,27.64,1094000.0,27.4556,27.5252,27.4357,27.4755,1094000.0
2015-04-28 09:50:00,27.63,27.67,27.6,27.61,602000.0,27.4656,27.5053,27.4357,27.4457,602000.0
2015-04-28 10:00:00,27.62,27.62,27.53,27.56,672000.0,27.4556,27.4556,27.3661,27.396,672000.0
2015-04-28 10:10:00,27.56,27.62,27.52,27.6,1104000.0,27.396,27.4556,27.3562,27.4357,1104000.0
2015-04-28 10:20:00,27.6,27.66,27.59,27.59,728000.0,27.4357,27.4954,27.4258,27.4258,728000.0
2015-04-28 10:30:00,27.6,27.64,27.56,27.63,756000.0,27.4357,27.4755,27.396,27.4656,756000.0
2015-04-28 10:40:00,27.63,27.66,27.62,27.63,462000.0,27.4656,27.4954,27.4556,27.4656,462000.0
2015-04-28 10:50:00,27.63,27.64,27.55,27.56,554000.0,27.4656,27.4755,27.386,27.396,554000.0
2015-04-28 11:00:00,27.56,27.68,27.55,27.66,830000.0,27.396,27.5153,27.386,27.4954,830000.0
2015-04-28 11:10:00,27.66,27.71,27.64,27.71,534000.0,27.4954,27.5451,27.4755,27.5451,534000.0
2015-04-28 11:20:00,27.7,27.77,27.7,27.73,576000.0,27.5351,27.6047,27.5351,27.565,576000.0
2015-04-28 11:30:00,27.73,27.78,27.7,27.78,312000.0,27.565,27.6147,27.5351,27.6147,312000.0
2015-04-28 11:40:00,27.78,27.8,27.74,27.76,312000.0,27.6147,27.6345,27.5749,27.5948,312000.0
2015-04-28 11:50:00,27.78,27.78,27.74,27.75,190000.0,27.6147,27.6147,27.5749,27.5848,190000.0
2015-04-28 12:00:00,27.75,27.76,27.72,27.76,288000.0,27.5848,27.5948,27.555,27.5948,288000.0
2015-04-28 12:10:00,27.76,27.77,27.75,27.76,168000.0,27.5948,27.6047,27.5848,27.5948,168000.0
2015-04-28 12:20:00,27.77,27.77,27.73,27.75,610000.0,27.6047,27.6047,27.565,27.5848,610000.0
2015-04-28 12:30:00,27.75,27.75,27.69,27.7,322000.0,27.5848,27.5848,27.5252,27.5351,322000.0
2015-04-28 12:40:00,27.7,27.71,27.68,27.7,528000.0,27.5351,27.5451,27.5153,27.5351,528000.0
2015-04-28 12:50:00,27.7,27.75,27.69,27.7,220000.0,27.5351,27.5848,27.5252,27.5351,220000.0
2015-04-28 13:00:00,27.72,27.76,27.71,27.76,380000.0,27.555,27.5948,27.5451,27.5948,380000.0
2015-04-28 13:10:00,27.76,27.8,27.75,27.79,216000.0,27.5948,27.6345,27.5848,27.6246,216000.0
2015-04-28 13:20:00,27.79,27.8,27.77,27.77,290000.0,27.6246,27.6345,27.6047,27.6047,290000.0
2015-04-28 13:30:00,27.77,27.78,27.71,27.72,252000.0,27.6047,27.6147,27.5451,27.555,252000.0
2015-04-28 13:40:00,27.72,27.77,27.71,27.76,204000.0,27.555,27.6047,27.5451,27.5948,204000.0
2015-04-28 13:50:00,27.78,27.78,27.73,27.73,214000.0,27.6147,27.6147,27.565,27.565,214000.0
2015-04-28 14:00:00,27.73,27.74,27.69,27.72,528000.0,27.565,27.5749,27.5252,27.555,528000.0
2015-04-28 14:10:00,27.71,27.73,27.69,27.7,286000.0,27.5451,27.565,27.5252,27.5351,286000.0
2015-04-28 14:20:00,27.7,27.71,27.68,27.69,204000.0,27.5351,27.5451,27.5153,27.5252,204000.0
2015-04-28 14:30:00,27.67,27.74,27.66,27.73,458000.0,27.5053,27.5749,27.4954,27.565,458000.0
2015-04-28 14:40:00,27.73,27.74,27.71,27.72,140000.0,27.565,27.5749,27.5451,27.555,140000.0
2015-04-28 14:50:00,27.72,27.73,27.67,27.67,162000.0,27.555,27.565,27.5053,27.5053,162000.0
2015-04-28 15:00:00,27.68,27.73,27.67,27.7,314000.0,27.5153,27.565,27.5053,27.5351,314000.0
2015-04-28 15:10:00,27.71,27.71,27.67,27.67,336000.0,27.5451,27.5451,27.5053,27.5053,336000.0
2015-04-28 15:20:00,27.68,27.7,27.66,27.69,846000.0,27.5153,27.5351,27.4954,27.5252,846000.0
2015-04-28 15:30:00,27.69,27.75,27.68,27.72,652000.0,27.5252,27.5848,27.5153,27.555,652000.0
2015-04-28 15:40:00,27.73,27.75,27.62,27.64,722000.0,27.565,27.5848,27.4556,27.4755,722000.0
2015-04-28 15:50:00,27.63,27.69,27.61,27.68,1186000.0,27.4656,27.5252,27.4457,27.5153,1186000.0
2015-04-29 09:30:00,27.52,27.64,27.48,27.62,910000.0,27.3562,27.4755,27.3164,27.4556,910000.0
2015-04-29 09:40:00,27.58,27.68,27.57,27.66,560000.0,27.4159,27.5153,27.4059,27.4954,560000.0
2015-04-29 09:50:00,27.65,27.67,27.61,27.61,570000.0,27.4854,27.5053,27.4457,27.4457,570000.0
2015-04-29 10:00:00,27.62,27.65,27.51,27.55,522000.0,27.4556,27.4854,27.3463,27.386,522000.0
2015-04-29 10:10:00,27.55,27.6,27.54,27.56,358000.0,27.386,27.4357,27.3761,27.396,358000.0
2015-04-29 10:20:00,27.56,27.59,27.5,27.53,480000.0,27.396,27.4258,27.3363,27.3661,480000.0
2015-04-29 10:30:00,27.53,27.59,27.51,27.53,632000.0,27.3661,27.4258,27.3463,27.3661,632000.0
2015-04-29 10:40:00,27.54,27.55,27.52,27.54,186000.0,27.3761,27.386,27.3562,27.3761,186000.0
2015-04-29 10:50:00,27.53,27.55,27.49,27.53,294000.0,27.3661,27.386,27.3264,27.3661,294000.0
2015-04-29 11:00:00,27.53,27.6,27.53,27.59,226000.0,27.3661,27.4357,27.3661,27.4258,226000.0
2015-04-29 11:10:00,27.59,27.6,27.54,27.55,142000.0,27.4258,27.4357,27.3761,27.386,142000.0
2015-04-29 11:20:00,27.56,27.62,27.54,27.57,520000.0,27.396,27.4556,27.3761,27.4059,520000.0
2015-04-29 11:30:00,27.59,27.59,27.46,27.49,372000.0,27.4258,27.4258,27.2966,27.3264,372000.0
2015-04-29 11:40:00,27.48,27.52,27.48,27.49,270000.0,27.3164,27.3562,27.3164,27.3264,270000.0
2015-04-29 11:50:00,27.5,27.5,27.47,27.49,258000.0,27.3363,27.3363,27.3065,27.3264,258000.0
2015-04-29 12:00:00,27.49,27.49,27.41,27.43,284000.0,27.3264,27.3264,27.2469,27.2667,284000.0
2015-04-29 12:10:00,27.42,27.44,27.38,27.42,276000.0,27.2568,27.2767,27.217,27.2568,276000.0
2015-04-29 12:20:00,27.41,27.43,27.37,27.38,392000.0,27.2469,27.2667,27.2071,27.217,392000.0
2015-04-29 12:30:00,27.38,27.4,27.35,27.37,418000.0,27.217,27.2369,27.1872,27.2071,418000.0
2015-04-29 12:40:00,27.37,27.44,27.36,27.41,234000.0,27.2071,27.2767,27.1972,27.2469,234000.0
2015-04-29 12:50:00,27.41,27.47,27.39,27.45,264000.0,27.2469,27.3065,27.227,27.2866,264000.0
2015-04-29 13:00:00,27.45,27.46,27.39,27.4,366000.0,27.2866,27.2966,27.227,27.2369,366000.0
2015-04-29 13:10:00,27.41,27.46,27.4,27.42,154000.0,27.2469,27.2966,27.2369,27.2568,154000.0
2015-04-29 13:20:00,27.43,27.43,27.39,27.39,148000.0,27.2667,27.2667,27.227,27.227,148000.0
2015-04-29 13:30:00,27.41,27.44,27.41,27.44,102000.0,27.2469,27.2767,27.2469,27.2767,102000.0
2015-04-29 13:40:00,27.45,27.48,27.43,27.46,142000.0,27.2866,27.3164,27.2667,27.2966,142000.0
2015-04-29 13:50:00,27.47,27.49,27.42,27.42,220000.0,27.3065,27.3264,27.2568,27.2568,220000.0
2015-04-29 14:00:00,27.42,27.5,27.38,27.39,854000.0,27.2568,27.3363,27.217,27.227,854000.0
2015-04-29 14:10:00,27.41,27.49,27.35,27.48,504000.0,27.2469,27.3264,27.1872,27.3164,504000.0
2015-04-29 14:20:00,27.47,27.54,27.47,27.53,414000.0,27.3065,27.3761,27.3065,27.3661,414000.0
2015-04-29 14:30:00,27.51,27.61,27.5,27.59,492000.0,27.3463,27.4457,27.3363,27.4258,492000.0
2015-04-29 14:40:00,27.59,27.64,27.58,27.63,374000.0,27.4258,27.4755,27.4159,27.4656,374000.0
2015-04-29 14:50:00,27.62,27.62,27.54,27.55,628000.0,27.4556,27.4556,27.3761,27.386,628000.0
2015-04-29 15:00:00,27.55,27.59,27.54,27.57,510000.0,27.386,27.4258,27.3761,27.4059,510000.0
2015-04-29 15:10:00,27.56,27.58,27.53,27.55,712000.0,27.396,27.4159,27.3661,27.386,712000.0
2015-04-29 15:20:00,27.55,27.57,27.53,27.53,464000.0,27.386,27.4059,27.3661,27.3661,464000.0
2015-04-29 15:30:00,27.53,27.57,27.52,27.53,602000.0,27.3661,27.4059,27.3562,27.3661,602000.0
2015-04-29 15:40:00,27.53,27.54,27.45,27.47,954000.0,27.3661,27.3761,27.2866,27.3065,954000.0
2015-04-29 15:50:00,27.47,27.49,27.44,27.48,1758000.0,27.3065,27.3264,27.2767,27.3164,1758000.0
2015-04-30 09:30:00,27.39,27.43,27.22,27.28,1200000.0,27.227,27.2667,27.058,27.1176,1200000.0
2015-04-30 09:40:00,27.28,27.33,27.23,27.24,684000.0,27.1176,27.1673,27.0679,27.0779,684000.0
2015-04-30 09:50:00,27.23,27.23,27.1,27.13,1574000.0,27.0679,27.0679,26.9387,26.9685,1574000.0
2015-04-30 10:00:00,27.12,27.21,27.09,27.11,594000.0,26.9586,27.0481,26.9288,26.9486,594000.0
2015-04-30 10:10:00,27.13,27.13,27.06,27.1,638000.0,26.9685,26.9685,26.8989,26.9387,638000.0
2015-04-30 10:20:00,27.1,27.14,27.02,27.1,532000.0,26.9387,26.9785,26.8592,26.9387,532000.0
2015-04-30 10:30:00,27.08,27.11,27.06,27.07,398000.0,26.9188,26.9486,26.8989,26.9089,398000.0
2015-04-30 10:40:00,27.07,27.07,26.97,27.01,1302000.0,26.9089,26.9089,26.8095,26.8492,1302000.0
2015-04-30 10:50:00,27.0,27.01,26.92,26.94,1016000.0,26.8393,26.8492,26.7598,26.7797,1016000.0
2015-04-30 11:00:00,26.94,27.03,26.94,27.03,698000.0,26.7797,26.8691,26.7797,26.8691,698000.0
2015-04-30 11:10:00,27.03,27.06,27.0,27.03,324000.0,26.8691,26.8989,26.8393,26.8691,324000.0
2015-04-30 11:20:00,27.02,27.11,27.02,27.11,666000.0,26.8592,26.9486,26.8592,26.9486,666000.0
2015-04-30 11:30:00,27.13,27.15,27.06,27.08,304000.0,26.9685,26.9884,26.8989,26.9188,304000.0
2015-04-30 11:40:00,27.1,27.11,27.08,27.1,376000.0,26.9387,26.9486,26.9188,26.9387,376000.0
2015-04-30 11:50:00,27.09,27.09,26.96,26.98,726000.0,26.9288,26.9288,26.7995,26.8194,726000.0
2015-04-30 12:00:00,26.96,27.0,26.95,26.96,512000.0,26.7995,26.8393,26.7896,26.7995,512000.0
2015-04-30 12:10:00,26.97,27.0,26.94,27.0,196000.0,26.8095,26.8393,26.7797,26.8393,196000.0
2015-04-30 12:20:00,27.0,27.04,26.98,26.98,314000.0,26.8393,26.8791,26.8194,26.8194,314000.0
2015-04-30 12:30:00,26.99,26.99,26.93,26.94,316000.0,26.8294,26.8294,26.7697,26.7797,316000.0
2015-04-30 12:40:00,26.96,26.96,26.88,26.89,418000.0,26.7995,26.7995,26.72,26.73,418000.0
2015-04-30 12:50:00,26.9,26.91,26.85,26.86,704000.0,26.7399,26.7498,26.6902,26.7001,704000.0
2015-04-30 13:00:00,26.87,26.9,26.86,26.9,268000.0,26.7101,26.7399,26.7001,26.7399,268000.0
2015-04-30 13:10:00,26.91,26.92,26.88,26.9,168000.0,26.7498,26.7598,26.72,26.7399,168000.0
2015-04-30 13:20:00,26.9,26.9,26.86,26.88,124000.0,26.7399,26.7399,26.7001,26.72,124000.0
2015-04-30 13:30:00,26.87,26.9,26.84,26.85,670000.0,26.7101,26.7399,26.6803,26.6902,670000.0
2015-04-30 13:40:00,26.85,26.93,26.85,26.9,498000.0,26.6902,26.7697,26.6902,26.7399,498000.0
2015-04-30 13:50:00,26.9,26.96,26.9,26.92,318000.0,26.7399,26.7995,26.7399,26.7598,318000.0
2015-04-30 14:00:00,26.91,26.95,26.9,26.93,974000.0,26.7498,26.7896,26.7399,26.7697,974000.0
2015-04-30 14:10:00,26.93,26.95,26.91,26.93,406000.0,26.7697,26.7896,26.7498,26.7697,406000.0
2015-04-30 14:20:00,26.93,26.96,26.91,26.91,976000.0,26.7697,26.7995,26.7498,26.7498,976000.0
2015-04-30 14:30:00,26.91,26.91,26.84,26.9,700000.0,26.7498,26.7498,26.6803,26.7399,700000.0
2015-04-30 14:40:00,26.9,26.92,26.87,26.91,468000.0,26.7399,26.7598,26.7101,26.7498,468000.0
2015-04-30 14:50:00,26.9,26.91,26.87,26.88,422000.0,26.7399,26.7498,26.7101,26.72,422000.0
2015-04-30 15:00:00,26.88,26.89,26.85,26.85,784000.0,26.72,26.73,26.6902,26.6902,784000.0
2015-04-30 15:10:00,26.84,26.88,26.82,26.86,418000.0,26.6803,26.72,26.6604,26.7001,418000.0
2015-04-30 15:20:00,26.87,26.88,26.78,26.85,650000.0,26.7101,26.72,26.6206,26.6902,650000.0
2015-04-30 15:30:00,26.83,26.88,26.78,26.82,1052000.0,26.6703,26.72,26.6206,26.6604,1052000.0
2015-04-30 15:40:00,26.81,26.82,26.75,26.76,1792000.0,26.6504,26.6604,26.5908,26.6007,1792000.0
2015-04-30 15:50:00,26.76,26.87,26.75,26.87,2234000.0,26.6007,26.7101,26.5908,26.7101,2234000.0
2015-05-01 09:30:00,26.92,26.98,26.8,26.8,1830000.0,26.7598,26.8194,26.6405,26.6405,1830000.0
2015-05-01 09:40:00,26.79,26.9,26.79,26.85,982000.0,26.6306,26.7399,26.6306,26.6902,982000.0
2015-05-01 09:50:00,26.85,26.86,26.69,26.75,1406000.0,26.6902,26.7001,26.5311,26.5908,1406000.0
2015-05-01 10:00:00,26.74,26.79,26.71,26.73,334000.0,26.5809,26.6306,26.551,26.5709,334000.0
2015-05-01 10:10:00,26.73,26.76,26.7,26.74,774000.0,26.5709,26.6007,26.5411,26.5809,774000.0
2015-05-01 10:20:00,26.75,26.78,26.71,26.72,420000.0,26.5908,26.6206,26.551,26.561,420000.0
2015-05-01 10:30:00,26.73,26.74,26.65,26.67,428000.0,26.5709,26.5809,26.4914,26.5113,428000.0
2015-05-01 10:40:00,26.67,26.7,26.63,26.66,788000.0,26.5113,26.5411,26.4715,26.5013,788000.0
2015-05-01 10:50:00,26.66,26.75,26.66,26.73,1134000.0,26.5013,26.5908,26.5013,26.5709,1134000.0
2015-05-01 11:00:00,26.72,26.75,26.71,26.71,198000.0,26.561,26.5908,26.551,26.551,198000.0
2015-05-01 11:10:00,26.71,26.76,26.7,26.75,474000.0,26.551,26.6007,26.5411,26.5908,474000.0
2015-05-01 11:20:00,26.75,26.79,26.74,26.78,616000.0,26.5908,26.6306,26.5809,26.6206,616000.0
2015-05-01 11:30:00,26.79,26.82,26.75,26.75,430000.0,26.6306,26.6604,26.5908,26.5908,430000.0
2015-05-01 11:40:00,26.76,26.77,26.67,26.67,382000.0,26.6007,26.6107,26.5113,26.5113,382000.0
2015-05-01 11:50:00,26.67,26.69,26.62,26.65,616000.0,26.5113,26.5311,26.4616,26.4914,616000.0
2015-05-01 12:00:00,26.65,26.66,26.61,26.64,342000.0,26.4914,26.5013,26.4516,26.4814,342000.0
2015-05-01 12:10:00,26.64,26.66,26.62,26.65,240000.0,26.4814,26.5013,26.4616,26.4914,240000.0
2015-05-01 12:20:00,26.65,26.66,26.62,26.66,196000.0,26.4914,26.5013,26.4616,26.5013,196000.0
2015-05-01 12:30:00,26.67,26.69,26.67,26.69,434000.0,26.5113,26.5311,26.5113,26.5311,434000.0
2015-05-01 12:40:00,26.69,26.73,26.69,26.73,234000.0,26.5311,26.5709,26.5311,26.5709,234000.0
2015-05-01 12:50:00,26.73,26.74,26.71,26.73,264000.0,26.5709,26.5809,26.551,26.5709,264000.0
2015-05-01 13:00:00,26.73,26.74,26.72,26.73,108000.0,26.5709,26.5809,26.561,26.5709,108000.0
2015-05-01 13:10:00,26.73,26.77,26.72,26.75,108000.0,26.5709,26.6107,26.561,26.5908,108000.0
2015-05-01 13:20:00,26.76,26.76,26.73,26.73,246000.0,26.6007,26.6007,26.5709,26.5709,246000.0
2015-05-01 13:30:00,26.75,26.76,26.73,26.76,438000.0,26.5908,26.6007,26.5709,26.6007,438000.0
2015-05-01 13:40:00,26.76,26.77,26.74,26.76,306000.0,26.6007,26.6107,26.5809,26.6007,306000.0
2015-05-01 13:50:00,26.76,26.8,26.75,26.76,504000.0,26.6007,26.6405,26.5908,26.6007,504000.0
2015-05-01 14:00:00,26.76,26.84,26.76,26.84,534000.0,26.6007,26.6803,26.6007,26.6803,534000.0
2015-05-01 14:10:00,26.84,26.84,26.78,26.79,488000.0,26.6803,26.6803,26.6206,26.6306,488000.0
2015-05-01 14:20:00,26.8,26.89,26.78,26.89,1022000.0,26.6405,26.73,26.6206,26.73,1022000.0
2015-05-01 14:30:00,26.88,26.91,26.86,26.87,606000.0,26.72,26.7498,26.7001,26.7101,606000.0
2015-05-01 14:40:00,26.87,26.89,26.86,26.88,314000.0,26.7101,26.73,26.7001,26.72,314000.0
2015-05-01 14:50:00,26.88,26.88,26.81,26.84,754000.0,26.72,26.72,26.6504,26.6803,754000.0
2015-05-01 15:00:00,26.84,26.87,26.83,26.87,438000.0,26.6803,26.7101,26.6703,26.7101,438000.0
2015-05-01 15:10:00,26.87,26.89,26.86,26.89,332000.0,26.7101,26.73,26.7001,26.73,332000.0
2015-05-01 15:20:00,26.89,26.9,26.85,26.86,298000.0,26.73,26.7399,26.6902,26.7001,298000.0
2015-05-01 15:30:00,26.87,26.9,26.86,26.88,450000.0,26.7101,26.7399,26.7001,26.72,450000.0
2015-05-01 15:40:00,26.88,26.89,26.85,26.85,752000.0,26.72,26.73,26.6902,26.6902,752000.0
2015-05-01 15:50:00,26.85,26.89,26.85,26.89,3214000.0,26.6902,26.73,26.6902,26.73,3214000.0
2015-05-04 09:30:00,26.93,26.94,26.75,26.76,1286000.0,26.7697,26.7797,26.5908,26.6007,1286000.0
2015-05-04 09:40:00,26.78,26.9,26.76,26.8,520000.0,26.6206,26.7399,26.6007,26.6405,520000.0
2015-05-04 09:50:00,26.82,26.88,26.8,26.81,524000.0,26.6604,26.72,26.6405,26.6504,524000.0
2015-05-04 10:00:00,26.81,26.82,26.78,26.81,480000.0,26.6504,26.6604,26.6206,26.6504,480000.0
2015-05-04 10:10:00,26.81,26.89,26.78,26.85,408000.0,26.6504,26.73,26.6206,26.6902,408000.0
2015-05-04 10:20:00,26.84,27.01,26.83,26.95,634000.0,26.6803,26.8492,26.6703,26.7896,634000.0
2015-05-04 10:30:00,26.95,27.0,26.92,26.95,664000.0,26.7896,26.8393,26.7598,26.7896,664000.0
2015-05-04 10:40:00,26.94,27.01,26.94,26.98,510000.0,26.7797,26.8492,26.7797,26.8194,510000.0
2015-05-04 10:50:00,26.96,26.96,26.9,26.95,174000.0,26.7995,26.7995,26.7399,26.7896,174000.0
2015-05-04 11:00:00,26.93,26.97,26.93,26.96,414000.0,26.7697,26.8095,26.7697,26.7995,414000.0
2015-05-04 11:10:00,26.96,26.99,26.95,26.98,264000.0,26.7995,26.8294,26.7896,26.8194,264000.0
2015-05-04 11:20:00,26.98,27.05,26.98,27.05,458000.0,26.8194,26.889,26.8194,26.889,458000.0
2015-05-04 11:30:00,27.04,27.07,27.03,27.07,662000.0,26.8791,26.9089,26.8691,26.9089,662000.0
2015-05-04 11:40:00,27.06,27.09,27.05,27.07,420000.0,26.8989,26.9288,26.889,26.9089,420000.0
2015-05-04 11:50:00,27.07,27.1,27.04,27.1,282000.0,26.9089,26.9387,26.8791,26.9387,282000.0
2015-05-04 12:00:00,27.09,27.12,27.08,27.1,456000.0,26.9288,26.9586,26.9188,26.9387,456000.0
2015-05-04 12:10:00,27.09,27.12,27.08,27.1,614000.0,26.9288,26.9586,26.9188,26.9387,614000.0
2015-05-04 12:20:00,27.1,27.14,27.09,27.12,382000.0,26.9387,26.9785,26.9288,26.9586,382000.0
2015-05-04 12:30:00,27.13,27.14,27.11,27.12,282000.0,26.9685,26.9785,26.9486,26.9586,282000.0
2015-05-04 12:40:00,27.12,27.14,27.12,27.12,302000.0,26.9586,26.9785,26.9586,26.9586,302000.0
2015-05-04 12:50:00,27.13,27.15,27.11,27.13,290000.0,26.9685,26.9884,26.9486,26.9685,290000.0
2015-05-04 13:00:00,27.13,27.13,27.08,27.08,270000.0,26.9685,26.9685,26.9188,26.9188,270000.0
2015-05-04 13:10:00,27.08,27.09,27.05,27.07,286000.0,26.9188,26.9288,26.889,26.9089,286000.0
2015-05-04 13:20:00,27.07,27.07,27.01,27.03,304000.0,26.9089,26.9089,26.8492,26.8691,304000.0
2015-05-04 13:30:00,27.03,27.04,27.0,27.03,510000.0,26.8691,26.8791,26.8393,26.8691,510000.0
2015-05-04 13:40:00,27.03,27.07,27.03,27.05,334000.0,26.8691,26.9089,26.8691,26.889,334000.0
2015-05-04 13:50:00,27.04,27.08,27.03,27.07,154000.0,26.8791,26.9188,26.8691,26.9089,154000.0
2015-05-04 14:00:00,27.07,27.09,27.03,27.06,186000.0,26.9089,26.9288,26.8691,26.8989,186000.0
2015-05-04 14:10:00,27.05,27.07,27.04,27.05,164000.0,26.889,26.9089,26.8791,26.889,164000.0
2015-05-04 14:20:00,27.06,27.09,27.05,27.09,174000.0,26.8989,26.9288,26.889,26.9288,174000.0
2015-05-04 14:30:00,27.09,27.15,27.08,27.14,386000.0,26.9288,26.9884,26.9188,26.9785,386000.0
2015-05-04 14:40:00,27.15,27.2,27.15,27.19,1048000.0,26.9884,27.0381,26.9884,27.0282,1048000.0
2015-05-04 14:50:00,27.19,27.19,27.16,27.18,292000.0,27.0282,27.0282,26.9984,27.0182,292000.0
2015-05-04 15:00:00,27.18,27.19,27.15,27.15,222000.0,27.0182,27.0282,26.9884,26.9884,222000.0
2015-05-04 15:10:00,27.15,27.16,27.12,27.13,440000.0,26.9884,26.9984,26.9586,26.9685,440000.0
2015-05-04 15:20:00,27.13,27.15,27.09,27.09,478000.0,26.9685,26.9884,26.9288,26.9288,478000.0
2015-05-04 15:30:00,27.09,27.13,27.08,27.09,376000.0,26.9288,26.9685,26.9188,26.9288,376000.0
2015-05-04 15:40:00,27.09,27.11,27.08,27.08,676000.0,26.9288,26.9486,26.9188,26.9188,676000.0
2015-05-04 15:50:00,27.07,27.09,27.03,27.04,1284000.0,26.9089,26.9288,26.8691,26.8791,1284000.0
2015-05-05 09:30:00,26.91,26.98,26.84,26.9,816000.0,26.7498,26.8194,26.6803,26.7399,816000.0
2015-05-05 09:40:00,26.88,26.99,26.86,26.86,634000.0,26.72,26.8294,26.7001,26.7001,634000.0
2015-05-05 09:50:00,26.86,26.88,26.8,26.81,666000.0,26.7001,26.72,26.6405,26.6504,666000.0
2015-05-05 10:00:00,26.81,26.86,26.77,26.83,892000.0,26.6504,26.7001,26.6107,26.6703,892000.0
2015-05-05 10:10:00,26.82,26.84,26.77,26.82,596000.0,26.6604,26.6803,26.6107,26.6604,596000.0
2015-05-05 10:20:00,26.81,26.85,26.78,26.79,506000.0,26.6504,26.6902,26.6206,26.6306,506000.0
2015-05-05 10:30:00,26.79,26.79,26.72,26.72,580000.0,26.6306,26.6306,26.561,26.561,580000.0
2015-05-05 10:40:00,26.71,26.77,26.65,26.75,382000.0,26.551,26.6107,26.4914,26.5908,382000.0
2015-05-05 10:50:00,26.74,26.77,26.74,26.76,186000.0,26.5809,26.6107,26.5809,26.6007,186000.0
2015-05-05 11:00:00,26.75,26.75,26.62,26.67,440000.0,26.5908,26.5908,26.4616,26.5113,440000.0
2015-05-05 11:10:00,26.66,26.72,26.62,26.62,506000.0,26.5013,26.561,26.4616,26.4616,506000.0
2015-05-05 11:20:00,26.61,26.68,26.6,26.61,924000.0,26.4516,26.5212,26.4417,26.4516,924000.0
2015-05-05 11:30:00,26.61,26.65,26.59,26.62,548000.0,26.4516,26.4914,26.4317,26.4616,548000.0
2015-05-05 11:40:00,26.62,26.71,26.62,26.69,966000.0,26.4616,26.551,26.4616,26.5311,966000.0
2015-05-05 11:50:00,26.68,26.71,26.67,26.7,258000.0,26.5212,26.551,26.5113,26.5411,258000.0
2015-05-05 12:00:00,26.7,26.71,26.69,26.7,360000.0,26.5411,26.551,26.5311,26.5411,360000.0
2015-05-05 12:10:00,26.7,26.71,26.68,26.71,170000.0,26.5411,26.551,26.5212,26.551,170000.0
2015-05-05 12:20:00,26.72,26.74,26.72,26.73,182000.0,26.561,26.5809,26.561,26.5709,182000.0
2015-05-05 12:30:00,26.72,26.73,26.7,26.71,238000.0,26.561,26.5709,26.5411,26.551,238000.0
2015-05-05 12:40:00,26.71,26.72,26.67,26.69,310000.0,26.551,26.561,26.5113,26.5311,310000.0
2015-05-05 12:50:00,26.69,26.71,26.67,26.68,510000.0,26.5311,26.551,26.5113,26.5212,510000.0
2015-05-05 13:00:00,26.69,26.69,26.66,26.68,272000.0,26.5311,26.5311,26.5013,26.5212,272000.0
2015-05-05 13:10:00,26.67,26.68,26.63,26.63,420000.0,26.5113,26.5212,26.4715,26.4715,420000.0
2015-05-05 13:20:00,26.63,26.67,26.61,26.66,404000.0,26.4715,26.5113,26.4516,26.5013,404000.0
2015-05-05 13:30:00,26.66,26.68,26.65,26.68,124000.0,26.5013,26.5212,26.4914,26.5212,124000.0
2015-05-05 13:40:00,26.68,26.68,26.63,26.63,192000.0,26.5212,26.5212,26.4715,26.4715,192000.0
2015-05-05 13:50:00,26.63,26.66,26.62,26.65,150000.0,26.4715,26.5013,26.4616,26.4914,150000.0
2015-05-05 14:00:00,26.65,26.66,26.6,26.64,318000.0,26.4914,26.5013,26.4417,26.4814,318000.0
2015-05-05 14:10:00,26.65,26.67,26.63,26.65,174000.0,26.4914,26.5113,26.4715,26.4914,174000.0
2015-05-05 14:20:00,26.66,26.68,26.6,26.63,294000.0,26.5013,26.5212,26.4417,26.4715,294000.0
2015-05-05 14:30:00,26.63,26.65,26.6,26.62,458000.0,26.4715,26.4914,26.4417,26.4616,458000.0
2015-05-05 14:40:00,26.61,26.63,26.57,26.6,428000.0,26.4516,26.4715,26.4119,26.4417,428000.0
2015-05-05 14:50:00,26.59,26.65,26.57,26.62,452000.0,26.4317,26.4914,26.4119,26.4616,452000.0
2015-05-05 15:00:00,26.62,26.67,26.61,26.61,336000.0,26.4616,26.5113,26.4516,26.4516,336000.0
2015-05-05 15:10:00,26.61,26.66,26.61,26.63,246000.0,26.4516,26.5013,26.4516,26.4715,246000.0
2015-05-05 15:20:00,26.62,26.64,26.6,26.62,532000.0,26.4616,26.4814,26.4417,26.4616,532000.0
2015-05-05 15:30:00,26.62,26.63,26.58,26.59,344000.0,26.4616,26.4715,26.4218,26.4317,344000.0
2015-05-05 15:40:00,26.59,26.59,26.54,26.55,762000.0,26.4317,26.4317,26.382,26.392,762000.0
2015-05-05 15:50:00,26.55,26.57,26.52,26.54,1766000.0,26.392,26.4119,26.3622,26.382,1766000.0
2015-05-06 09:30:00,26.56,26.62,26.51,26.53,1032000.0,26.4019,26.4616,26.3522,26.3721,1032000.0
2015-05-06 09:40:00,26.52,26.53,26.4,26.41,952000.0,26.3622,26.3721,26.2429,26.2528,952000.0
2015-05-06 09:50:00,26.4,26.44,26.34,26.39,914000.0,26.2429,26.2826,26.1832,26.2329,914000.0
2015-05-06 10:00:00,26.41,26.43,26.3,26.3,1276000.0,26.2528,26.2727,26.1435,26.1435,1276000.0
2015-05-06 10:10:00,26.29,26.43,26.29,26.43,776000.0,26.1335,26.2727,26.1335,26.2727,776000.0
2015-05-06 10:20:00,26.43,26.46,26.39,26.45,296000.0,26.2727,26.3025,26.2329,26.2926,296000.0
2015-05-06 10:30:00,26.45,26.46,26.37,26.41,288000.0,26.2926,26.3025,26.2131,26.2528,288000.0
2015-05-06 10:40:00,26.41,26.53,26.41,26.48,724000.0,26.2528,26.3721,26.2528,26.3224,724000.0
2015-05-06 10:50:00,26.49,26.53,26.48,26.5,266000.0,26.3323,26.3721,26.3224,26.3423,266000.0
2015-05-06 11:00:00,26.5,26.58,26.48,26.55,648000.0,26.3423,26.4218,26.3224,26.392,648000.0
2015-05-06 11:10:00,26.54,26.55,26.49,26.52,328000.0,26.382,26.392,26.3323,26.3622,328000.0
2015-05-06 11:20:00,26.51,26.51,26.47,26.5,206000.0,26.3522,26.3522,26.3125,26.3423,206000.0
2015-05-06 11:30:00,26.49,26.5,26.43,26.45,240000.0,26.3323,26.3423,26.2727,26.2926,240000.0
2015-05-06 11:40:00,26.45,26.51,26.45,26.49,210000.0,26.2926,26.3522,26.2926,26.3323,210000.0
2015-05-06 11:50:00,26.48,26.5,26.47,26.48,150000.0,26.3224,26.3423,26.3125,26.3224,150000.0
2015-05-06 12:00:00,26.46,26.46,26.41,26.42,160000.0,26.3025,26.3025,26.2528,26.2628,160000.0
2015-05-06 12:10:00,26.41,26.45,26.39,26.43,394000.0,26.2528,26.2926,26.2329,26.2727,394000.0
2015-05-06 12:20:00,26.45,26.46,26.39,26.41,162000.0,26.2926,26.3025,26.2329,26.2528,162000.0
2015-05-06 12:30:00,26.39,26.44,26.38,26.44,366000.0,26.2329,26.2826,26.223,26.2826,366000.0
2015-05-06 12:40:00,26.44,26.44,26.35,26.39,234000.0,26.2826,26.2826,26.1932,26.2329,234000.0
2015-05-06 12:50:00,26.39,26.39,26.32,26.33,266000.0,26.2329,26.2329,26.1634,26.1733,266000.0
2015-05-06 13:00:00,26.34,26.34,26.3,26.32,220000.0,26.1832,26.1832,26.1435,26.1634,220000.0
2015-05-06 13:10:00,26.3,26.33,26.29,26.32,288000.0,26.1435,26.1733,26.1335,26.1634,288000.0
2015-05-06 13:20:00,26.32,26.34,26.24,26.25,698000.0,26.1634,26.1832,26.0838,26.0938,698000.0
2015-05-06 13:30:00,26.25,26.25,26.2,26.24,434000.0,26.0938,26.0938,26.0441,26.0838,434000.0
2015-05-06 13:40:00,26.23,26.24,26.17,26.19,468000.0,26.0739,26.0838,26.0142,26.0341,468000.0
2015-05-06 13:50:00,26.19,26.21,26.13,26.21,408000.0,26.0341,26.054,25.9745,26.054,408000.0
2015-05-06 14:00:00,26.2,26.23,26.18,26.19,432000.0,26.0441,26.0739,26.0242,26.0341,432000.0
2015-05-06 14:10:00,26.17,26.22,26.14,26.22,480000.0,26.0142,26.0639,25.9844,26.0639,480000.0
2015-05-06 14:20:00,26.22,26.22,26.1,26.16,676000.0,26.0639,26.0639,25.9447,26.0043,676000.0
2015-05-06 14:30:00,26.15,26.16,26.1,26.11,674000.0,25.9944,26.0043,25.9447,25.9546,674000.0
2015-05-06 14:40:00,26.11,26.11,26.05,26.11,586000.0,25.9546,25.9546,25.895,25.9546,586000.0
2015-05-06 14:50:00,26.12,26.15,26.09,26.14,424000.0,25.9645,25.9944,25.9347,25.9844,424000.0
2015-05-06 15:00:00,26.14,26.16,26.1,26.14,646000.0,25.9844,26.0043,25.9447,25.9844,646000.0
2015-05-06 15:10:00,26.14,26.14,26.07,26.07,396000.0,25.9844,25.9844,25.9148,25.9148,396000.0
2015-05-06 15:20:00,26.07,26.16,26.07,26.15,474000.0,25.9148,26.0043,25.9148,25.9944,474000.0
2015-05-06 15:30:00,26.14,26.16,26.11,26.15,504000.0,25.9844,26.0043,25.9546,25.9944,504000.0
2015-05-06 15:40:00,26.15,26.19,26.12,26.17,998000.0,25.9944,26.0341,25.9645,26.0142,998000.0
2015-05-06 15:50:00,26.17,26.23,26.13,26.22,1624000.0,26.0142,26.0739,25.9745,26.0639,1624000.0
2015-05-07 09:30:00,26.14,26.25,26.09,26.21,1228000.0,25.9844,26.0938,25.9347,26.054,1228000.0
2015-05-07 09:40:00,26.21,26.36,26.2,26.36,910000.0,26.054,26.2031,26.0441,26.2031,910000.0
2015-05-07 09:50:00,26.37,26.47,26.35,26.4,1386000.0,26.2131,26.3125,26.1932,26.2429,1386000.0
2015-05-07 10:00:00,26.39,26.53,26.34,26.5,2112000.0,26.2329,26.3721,26.1832,26.3423,2112000.0
2015-05-07 10:10:00,26.51,26.56,26.47,26.49,1042000.0,26.3522,26.4019,26.3125,26.3323,1042000.0
2015-05-07 10:20:00,26.49,26.5,26.41,26.44,892000.0,26.3323,26.3423,26.2528,26.2826,892000.0
2015-05-07 10:30:00,26.44,26.46,26.36,26.43,1148000.0,26.2826,26.3025,26.2031,26.2727,1148000.0
2015-05-07 10:40:00,26.43,26.49,26.42,26.43,300000.0,26.2727,26.3323,26.2628,26.2727,300000.0
2015-05-07 10:50:00,26.43,26.48,26.39,26.41,410000.0,26.2727,26.3224,26.2329,26.2528,410000.0
2015-05-07 11:00:00,26.42,26.44,26.37,26.38,270000.0,26.2628,26.2826,26.2131,26.223,270000.0
2015-05-07 11:10:00,26.37,26.51,26.36,26.48,798000.0,26.2131,26.3522,26.2031,26.3224,798000.0
2015-05-07 11:20:00,26.48,26.6,26.47,26.58,376000.0,26.3224,26.4417,26.3125,26.4218,376000.0
2015-05-07 11:30:00,26.57,26.59,26.53,26.54,302000.0,26.4119,26.4317,26.3721,26.382,302000.0
2015-05-07 11:40:00,26.55,26.6,26.54,26.6,206000.0,26.392,26.4417,26.382,26.4417,206000.0
2015-05-07 11:50:00,26.59,26.59,26.56,26.57,262000.0,26.4317,26.4317,26.4019,26.4119,262000.0
2015-05-07 12:00:00,26.57,26.57,26.54,26.56,292000.0,26.4119,26.4119,26.382,26.4019,292000.0
2015-05-07 12:10:00,26.56,26.61,26.55,26.6,370000.0,26.4019,26.4516,26.392,26.4417,370000.0
2015-05-07 12:20:00,26.6,26.61,26.57,26.6,372000.0,26.4417,26.4516,26.4119,26.4417,372000.0
2015-05-07 12:30:00,26.6,26.64,26.59,26.61,300000.0,26.4417,26.4814,26.4317,26.4516,300000.0
2015-05-07 12:40:00,26.6,26.61,26.58,26.6,164000.0,26.4417,26.4516,26.4218,26.4417,164000.0
2015-05-07 12:50:00,26.59,26.61,26.54,26.59,246000.0,26.4317,26.4516,26.382,26.4317,246000.0
2015-05-07 13:00:00,26.6,26.63,26.55,26.55,218000.0,26.4417,26.4715,26.392,26.392,218000.0
2015-05-07 13:10:00,26.56,26.56,26.52,26.53,192000.0,26.4019,26.4019,26.3622,26.3721,192000.0
2015-05-07 13:20:00,26.53,26.54,26.51,26.53,166000.0,26.3721,26.382,26.3522,26.3721,166000.0
2015-05-07 13:30:00,26.53,26.6,26.52,26.58,134000.0,26.3721,26.4417,26.3622,26.4218,134000.0
2015-05-07 13:40:00,26.58,26.61,26.57,26.58,572000.0,26.4218,26.4516,26.4119,26.4218,572000.0
2015-05-07 13:50:00,26.58,26.59,26.53,26.53,410000.0,26.4218,26.4317,26.3721,26.3721,410000.0
2015-05-07 14:00:00,26.54,26.61,26.54,26.58,212000.0,26.382,26.4516,26.382,26.4218,212000.0
2015-05-07 14:10:00,26.58,26.63,26.57,26.62,416000.0,26.4218,26.4715,26.4119,26.4616,416000.0
2015-05-07 14:20:00,26.62,26.67,26.62,26.67,560000.0,26.4616,26.5113,26.4616,26.5113,560000.0
2015-05-07 14:30:00,26.66,26.67,26.61,26.63,200000.0,26.5013,26.5113,26.4516,26.4715,200000.0
2015-05-07 14:40:00,26.64,26.66,26.62,26.63,162000.0,26.4814,26.5013,26.4616,26.4715,162000.0
2015-05-07 14:50:00,26.61,26.64,26.6,26.61,164000.0,26.4516,26.4814,26.4417,26.4516,164000.0
2015-05-07 15:00:00,26.61,26.61,26.59,26.61,100000.0,26.4516,26.4516,26.4317,26.4516,100000.0
2015-05-07 15:10:00,26.6,26.6,26.52,26.52,248000.0,26.4417,26.4417,26.3622,26.3622,248000.0
2015-05-07 15:20:00,26.53,26.55,26.48,26.5,330000.0,26.3721,26.392,26.3224,26.3423,330000.0
2015-05-07 15:30:00,26.5,26.52,26.47,26.48,270000.0,26.3423,26.3622,26.3125,26.3224,270000.0
2015-05-07 15:40:00,26.49,26.52,26.46,26.51,502000.0,26.3323,26.3622,26.3025,26.3522,502000.0
2015-05-07 15:50:00,26.51,26.6,26.5,26.53,2086000.0,26.3522,26.4417,26.3423,26.3721,2086000.0
2015-05-08 09:30:00,26.82,26.99,26.8,26.83,2212000.0,26.6604,26.8294,26.6405,26.6703,2212000.0
2015-05-08 09:40:00,26.85,26.95,26.8,26.88,1188000.0,26.6902,26.7896,26.6405,26.72,1188000.0
2015-05-08 09:50:00,26.86,26.95,26.86,26.92,1028000.0,26.7001,26.7896,26.7001,26.7598,1028000.0
2015-05-08 10:00:00,26.93,26.99,26.93,26.95,512000.0,26.7697,26.8294,26.7697,26.7896,512000.0
2015-05-08 10:10:00,26.95,27.02,26.94,26.97,914000.0,26.7896,26.8592,26.7797,26.8095,914000.0
2015-05-08 10:20:00,26.98,26.99,26.95,26.97,222000.0,26.8194,26.8294,26.7896,26.8095,222000.0
2015-05-08 10:30:00,26.96,26.96,26.89,26.95,472000.0,26.7995,26.7995,26.73,26.7896,472000.0
2015-05-08 10:40:00,26.95,26.98,26.92,26.94,282000.0,26.7896,26.8194,26.7598,26.7797,282000.0
2015-05-08 10:50:00,26.95,26.95,26.92,26.95,222000.0,26.7896,26.7896,26.7598,26.7896,222000.0
2015-05-08 11:00:00,26.94,26.97,26.93,26.97,264000.0,26.7797,26.8095,26.7697,26.8095,264000.0
2015-05-08 11:10:00,26.96,27.0,26.93,26.98,728000.0,26.7995,26.8393,26.7697,26.8194,728000.0
2015-05-08 11:20:00,26.99,27.03,26.95,26.98,416000.0,26.8294,26.8691,26.7896,26.8194,416000.0
2015-05-08 11:30:00,26.99,27.04,26.99,27.03,246000.0,26.8294,26.8791,26.8294,26.8691,246000.0
2015-05-08 11:40:00,27.03,27.04,26.99,27.03,538000.0,26.8691,26.8791,26.8294,26.8691,538000.0
2015-05-08 11:50:00,27.02,27.04,26.99,27.02,260000.0,26.8592,26.8791,26.8294,26.8592,260000.0
2015-05-08 12:00:00,27.02,27.06,27.0,27.04,460000.0,26.8592,26.8989,26.8393,26.8791,460000.0
2015-05-08 12:10:00,27.03,27.04,27.01,27.02,172000.0,26.8691,26.8791,26.8492,26.8592,172000.0
2015-05-08 12:20:00,27.02,27.03,26.96,26.96,300000.0,26.8592,26.8691,26.7995,26.7995,300000.0
2015-05-08 12:30:00,26.97,26.98,26.93,26.93,894000.0,26.8095,26.8194,26.7697,26.7697,894000.0
2015-05-08 12:40:00,26.94,26.97,26.93,26.94,716000.0,26.7797,26.8095,26.7697,26.7797,716000.0
2015-05-08 12:50:00,26.95,26.96,26.94,26.96,160000.0,26.7896,26.7995,26.7797,26.7995,160000.0
2015-05-08 13:00:00,26.95,27.0,26.95,26.99,322000.0,26.7896,26.8393,26.7896,26.8294,322000.0
2015-05-08 13:10:00,26.99,27.03,26.97,26.99,248000.0,26.8294,26.8691,26.8095,26.8294,248000.0
2015-05-08 13:20:00,26.99,27.0,26.97,26.97,82000.0,26.8294,26.8393,26.8095,26.8095,82000.0
2015-05-08 13:30:00,26.98,26.99,26.96,26.98,142000.0,26.8194,26.8294,26.7995,26.8194,142000.0
2015-05-08 13:40:00,26.97,26.99,26.97,26.99,108000.0,26.8095,26.8294,26.8095,26.8294,108000.0
2015-05-08 13:50:00,26.99,27.0,26.96,26.98,166000.0,26.8294,26.8393,26.7995,26.8194,166000.0
2015-05-08 14:00:00,26.97,27.0,26.96,26.99,214000.0,26.8095,26.8393,26.7995,26.8294,214000.0
2015-05-08 14:10:00,27.0,27.0,26.96,26.96,234000.0,26.8393,26.8393,26.7995,26.7995,234000.0
2015-05-08 14:20:00,26.96,26.97,26.94,26.96,232000.0,26.7995,26.8095,26.7797,26.7995,232000.0
2015-05-08 14:30:00,26.95,26.96,26.93,26.93,144000.0,26.7896,26.7995,26.7697,26.7697,144000.0
2015-05-08 14:40:00,26.94,26.97,26.93,26.96,322000.0,26.7797,26.8095,26.7697,26.7995,322000.0
2015-05-08 14:50:00,26.95,26.97,26.94,26.96,278000.0,26.7896,26.8095,26.7797,26.7995,278000.0
2015-05-08 15:00:00,26.95,26.97,26.94,26.96,146000.0,26.7896,26.8095,26.7797,26.7995,146000.0
2015-05-08 15:10:00,26.97,26.97,26.95,26.95,222000.0,26.8095,26.8095,26.7896,26.7896,222000.0
2015-05-08 15:20:00,26.95,26.96,26.95,26.96,354000.0,26.7896,26.7995,26.7896,26.7995,354000.0
2015-05-08 15:30:00,26.96,26.99,26.96,26.97,410000.0,26.7995,26.8294,26.7995,26.8095,410000.0
2015-05-08 15:40:00,26.97,26.98,26.95,26.96,754000.0,26.8095,26.8194,26.7896,26.7995,754000.0
2015-05-08 15:50:00,26.97,26.97,26.9,26.91,1702000.0,26.8095,26.8095,26.7399,26.7498,1702000.0
2015-05-11 09:30:00,26.92,27.07,26.79,27.05,1666000.0,26.7598,26.9089,26.6306,26.889,1666000.0
2015-05-11 09:40:00,27.04,27.1,26.98,27.01,618000.0,26.8791,26.9387,26.8194,26.8492,618000.0
2015-05-11 09:50:00,27.01,27.05,26.91,27.04,754000.0,26.8492,26.889,26.7498,26.8791,754000.0
2015-05-11 10:00:00,27.04,27.04,26.96,26.98,248000.0,26.8791,26.8791,26.7995,26.8194,248000.0
2015-05-11 10:10:00,26.97,27.01,26.93,26.93,200000.0,26.8095,26.8492,26.7697,26.7697,200000.0
2015-05-11 10:20:00,26.93,26.95,26.85,26.85,434000.0,26.7697,26.7896,26.6902,26.6902,434000.0
2015-05-11 10:30:00,26.86,26.87,26.81,26.83,546000.0,26.7001,26.7101,26.6504,26.6703,546000.0
2015-05-11 10:40:00,26.82,26.89,26.82,26.88,284000.0,26.6604,26.73,26.6604,26.72,284000.0
2015-05-11 10:50:00,26.88,26.92,26.86,26.87,328000.0,26.72,26.7598,26.7001,26.7101,328000.0
2015-05-11 11:00:00,26.87,26.87,26.8,26.85,282000.0,26.7101,26.7101,26.6405,26.6902,282000.0
2015-05-11 11:10:00,26.86,26.89,26.85,26.88,108000.0,26.7001,26.73,26.6902,26.72,108000.0
2015-05-11 11:20:00,26.88,26.88,26.82,26.83,148000.0,26.72,26.72,26.6604,26.6703,148000.0
2015-05-11 11:30:00,26.82,26.82,26.78,26.8,200000.0,26.6604,26.6604,26.6206,26.6405,200000.0
2015-05-11 11:40:00,26.81,26.87,26.8,26.87,162000.0,26.6504,26.7101,26.6405,26.7101,162000.0
2015-05-11 11:50:00,26.86,26.89,26.85,26.89,202000.0,26.7001,26.73,26.6902,26.73,202000.0
2015-05-11 12:00:00,26.89,26.89,26.8,26.81,152000.0,26.73,26.73,26.6405,26.6504,152000.0
2015-05-11 12:10:00,26.8,26.84,26.8,26.84,100000.0,26.6405,26.6803,26.6405,26.6803,100000.0
2015-05-11 12:20:00,26.83,26.84,26.8,26.84,136000.0,26.6703,26.6803,26.6405,26.6803,136000.0
2015-05-11 12:30:00,26.85,26.89,26.85,26.87,144000.0,26.6902,26.73,26.6902,26.7101,144000.0
2015-05-11 12:40:00,26.87,26.88,26.83,26.85,116000.0,26.7101,26.72,26.6703,26.6902,116000.0
2015-05-11 12:50:00,26.85,26.87,26.85,26.85,188000.0,26.6902,26.7101,26.6902,26.6902,188000.0
2015-05-11 13:00:00,26.85,26.87,26.84,26.86,110000.0,26.6902,26.7101,26.6803,26.7001,110000.0
2015-05-11 13:10:00,26.86,26.89,26.86,26.89,108000.0,26.7001,26.73,26.7001,26.73,108000.0
2015-05-11 13:20:00,26.89,26.9,26.86,26.87,154000.0,26.73,26.7399,26.7001,26.7101,154000.0
2015-05-11 13:30:00,26.88,26.88,26.85,26.86,128000.0,26.72,26.72,26.6902,26.7001,128000.0
2015-05-11 13:40:00,26.87,26.87,26.84,26.84,162000.0,26.7101,26.7101,26.6803,26.6803,162000.0
2015-05-11 13:50:00,26.84,26.86,26.84,26.84,100000.0,26.6803,26.7001,26.6803,26.6803,100000.0
2015-05-11 14:00:00,26.84,26.87,26.84,26.84,84000.0,26.6803,26.7101,26.6803,26.6803,84000.0
2015-05-11 14:10:00,26.84,26.86,26.81,26.81,194000.0,26.6803,26.7001,26.6504,26.6504,194000.0
2015-05-11 14:20:00,26.84,26.86,26.81,26.85,154000.0,26.6803,26.7001,26.6504,26.6902,154000.0
2015-05-11 14:30:00,26.85,26.86,26.83,26.83,182000.0,26.6902,26.7001,26.6703,26.6703,182000.0
2015-05-11 14:40:00,26.83,26.87,26.83,26.86,124000.0,26.6703,26.7101,26.6703,26.7001,124000.0
2015-05-11 14:50:00,26.87,26.87,26.82,26.83,188000.0,26.7101,26.7101,26.6604,26.6703,188000.0
2015-05-11 15:00:00,26.83,26.83,26.78,26.83,218000.0,26.6703,26.6703,26.6206,26.6703,218000.0
2015-05-11 15:10:00,26.82,26.84,26.81,26.83,144000.0,26.6604,26.6803,26.6504,26.6703,144000.0
2015-05-11 15:20:00,26.83,26.86,26.81,26.82,148000.0,26.6703,26.7001,26.6504,26.6604,148000.0
2015-05-11 15:30:00,26.82,26.84,26.81,26.81,174000.0,26.6604,26.6803,26.6504,26.6504,174000.0
2015-05-11 15:40:00,26.82,26.85,26.8,26.82,772000.0,26.6604,26.6902,26.6405,26.6604,772000.0
2015-05-11 15:50:00,26.81,26.82,26.77,26.77,1196000.0,26.6504,26.6604,26.6107,26.6107,1196000.0
2015-05-12 09:30:00,26.58,26.66,26.42,26.45,2014000.0,26.4218,26.5013,26.2628,26.2926,2014000.0
2015-05-12 09:40:00,26.45,26.54,26.35,26.39,1670000.0,26.2926,26.382,26.1932,26.2329,1670000.0
2015-05-12 09:50:00,26.39,26.49,26.37,26.42,1576000.0,26.2329,26.3323,26.2131,26.2628,1576000.0
2015-05-12 10:00:00,26.4,26.42,26.35,26.4,1086000.0,26.2429,26.2628,26.1932,26.2429,1086000.0
2015-05-12 10:10:00,26.39,26.4,26.3,26.3,840000.0,26.2329,26.2429,26.1435,26.1435,840000.0
2015-05-12 10:20:00,26.3,26.33,26.26,26.3,1012000.0,26.1435,26.1733,26.1037,26.1435,1012000.0
2015-05-12 10:30:00,26.31,26.44,26.28,26.42,974000.0,26.1534,26.2826,26.1236,26.2628,974000.0
2015-05-12 10:40:00,26.43,26.46,26.4,26.42,606000.0,26.2727,26.3025,26.2429,26.2628,606000.0
2015-05-12 10:50:00,26.43,26.45,26.39,26.43,524000.0,26.2727,26.2926,26.2329,26.2727,524000.0
2015-05-12 11:00:00,26.42,26.51,26.42,26.49,788000.0,26.2628,26.3522,26.2628,26.3323,788000.0
2015-05-12 11:10:00,26.5,26.5,26.45,26.47,422000.0,26.3423,26.3423,26.2926,26.3125,422000.0
2015-05-12 11:20:00,26.48,26.52,26.47,26.5,340000.0,26.3224,26.3622,26.3125,26.3423,340000.0
2015-05-12 11:30:00,26.5,26.52,26.47,26.48,306000.0,26.3423,26.3622,26.3125,26.3224,306000.0
2015-05-12 11:40:00,26.49,26.54,26.47,26.52,262000.0,26.3323,26.382,26.3125,26.3622,262000.0
2015-05-12 11:50:00,26.52,26.53,26.5,26.5,324000.0,26.3622,26.3721,26.3423,26.3423,324000.0
2015-05-12 12:00:00,26.5,26.5,26.41,26.41,284000.0,26.3423,26.3423,26.2528,26.2528,284000.0
2015-05-12 12:10:00,26.41,26.45,26.4,26.45,312000.0,26.2528,26.2926,26.2429,26.2926,312000.0
2015-05-12 12:20:00,26.44,26.46,26.42,26.43,314000.0,26.2826,26.3025,26.2628,26.2727,314000.0
2015-05-12 12:30:00,26.43,26.46,26.41,26.44,678000.0,26.2727,26.3025,26.2528,26.2826,678000.0
2015-05-12 12:40:00,26.46,26.46,26.43,26.44,248000.0,26.3025,26.3025,26.2727,26.2826,248000.0
2015-05-12 12:50:00,26.44,26.46,26.4,26.4,584000.0,26.2826,26.3025,26.2429,26.2429,584000.0
2015-05-12 13:00:00,26.41,26.41,26.34,26.38,628000.0,26.2528,26.2528,26.1832,26.223,628000.0
2015-05-12 13:10:00,26.39,26.45,26.39,26.4,404000.0,26.2329,26.2926,26.2329,26.2429,404000.0
2015-05-12 13:20:00,26.41,26.45,26.41,26.42,394000.0,26.2528,26.2926,26.2528,26.2628,394000.0
2015-05-12 13:30:00,26.41,26.43,26.38,26.43,232000.0,26.2528,26.2727,26.223,26.2727,232000.0
2015-05-12 13:40:00,26.43,26.44,26.4,26.41,254000.0,26.2727,26.2826,26.2429,26.2528,254000.0
2015-05-12 13:50:00,26.43,26.44,26.39,26.44,246000.0,26.2727,26.2826,26.2329,26.2826,246000.0
2015-05-12 14:00:00,26.44,26.44,26.41,26.42,378000.0,26.2826,26.2826,26.2528,26.2628,378000.0
2015-05-12 14:10:00,26.43,26.43,26.38,26.41,392000.0,26.2727,26.2727,26.223,26.2528,392000.0
2015-05-12 14:20:00,26.41,26.47,26.41,26.47,250000.0,26.2528,26.3125,26.2528,26.3125,250000.0
2015-05-12 14:30:00,26.47,26.51,26.47,26.51,324000.0,26.3125,26.3522,26.3125,26.3522,324000.0
2015-05-12 14:40:00,26.51,26.51,26.46,26.49,404000.0,26.3522,26.3522,26.3025,26.3323,404000.0
2015-05-12 14:50:00,26.49,26.5,26.42,26.44,528000.0,26.3323,26.3423,26.2628,26.2826,528000.0
2015-05-12 15:00:00,26.42,26.48,26.42,26.47,460000.0,26.2628,26.3224,26.2628,26.3125,460000.0
2015-05-12 15:10:00,26.47,26.49,26.45,26.45,768000.0,26.3125,26.3323,26.2926,26.2926,768000.0
2015-05-12 15:20:00,26.48,26.5,26.47,26.49,468000.0,26.3224,26.3423,26.3125,26.3323,468000.0
2015-05-12 15:30:00,26.5,26.51,26.45,26.48,512000.0,26.3423,26.3522,26.2926,26.3224,512000.0
2015-05-12 15:40:00,26.47,26.48,26.45,26.47,476000.0,26.3125,26.3224,26.2926,26.3125,476000.0
2015-05-12 15:50:00,26.46,26.49,26.45,26.45,1318000.0,26.3025,26.3323,26.2926,26.2926,1318000.0
2015-05-13 09:30:00,26.53,26.72,26.53,26.65,2574000.0,26.3721,26.561,26.3721,26.4914,2574000.0
2015-05-13 09:40:00,26.65,26.71,26.65,26.68,1336000.0,26.4914,26.551,26.4914,26.5212,1336000.0
2015-05-13 09:50:00,26.68,26.69,26.57,26.61,1052000.0,26.5212,26.5311,26.4119,26.4516,1052000.0
2015-05-13 10:00:00,26.61,26.66,26.59,26.63,460000.0,26.4516,26.5013,26.4317,26.4715,460000.0
2015-05-13 10:10:00,26.64,26.65,26.61,26.62,718000.0,26.4814,26.4914,26.4516,26.4616,718000.0
2015-05-13 10:20:00,26.62,26.7,26.62,26.67,720000.0,26.4616,26.5411,26.4616,26.5113,720000.0
2015-05-13 10:30:00,26.68,26.68,26.61,26.62,554000.0,26.5212,26.5212,26.4516,26.4616,554000.0
2015-05-13 10:40:00,26.61,26.62,26.57,26.62,276000.0,26.4516,26.4616,26.4119,26.4616,276000.0
2015-05-13 10:50:00,26.61,26.63,26.57,26.57,162000.0,26.4516,26.4715,26.4119,26.4119,162000.0
2015-05-13 11:00:00,26.56,26.58,26.53,26.56,502000.0,26.4019,26.4218,26.3721,26.4019,502000.0
2015-05-13 11:10:00,26.56,26.61,26.55,26.6,240000.0,26.4019,26.4516,26.392,26.4417,240000.0
2015-05-13 11:20:00,26.59,26.6,26.53,26.54,270000.0,26.4317,26.4417,26.3721,26.382,270000.0
2015-05-13 11:30:00,26.53,26.6,26.51,26.55,668000.0,26.3721,26.4417,26.3522,26.392,668000.0
2015-05-13 11:40:00,26.57,26.59,26.55,26.57,698000.0,26.4119,26.4317,26.392,26.4119,698000.0
2015-05-13 11:50:00,26.57,26.57,26.54,26.54,444000.0,26.4119,26.4119,26.382,26.382,444000.0
2015-05-13 12:00:00,26.55,26.58,26.54,26.56,230000.0,26.392,26.4218,26.382,26.4019,230000.0
2015-05-13 12:10:00,26.55,26.56,26.53,26.56,372000.0,26.392,26.4019,26.3721,26.4019,372000.0
2015-05-13 12:20:00,26.56,26.56,26.49,26.5,442000.0,26.4019,26.4019,26.3323,26.3423,442000.0
2015-05-13 12:30:00,26.5,26.56,26.5,26.56,188000.0,26.3423,26.4019,26.3423,26.4019,188000.0
2015-05-13 12:40:00,26.55,26.57,26.53,26.54,336000.0,26.392,26.4119,26.3721,26.382,336000.0
2015-05-13 12:50:00,26.55,26.56,26.53,26.54,346000.0,26.392,26.4019,26.3721,26.382,346000.0
2015-05-13 13:00:00,26.54,26.59,26.54,26.58,210000.0,26.382,26.4317,26.382,26.4218,210000.0
2015-05-13 13:10:00,26.58,26.58,26.54,26.57,260000.0,26.4218,26.4218,26.382,26.4119,260000.0
2015-05-13 13:20:00,26.57,26.57,26.54,26.55,152000.0,26.4119,26.4119,26.382,26.392,152000.0
2015-05-13 13:30:00,26.55,26.57,26.53,26.53,138000.0,26.392,26.4119,26.3721,26.3721,138000.0
2015-05-13 13:40:00,26.53,26.56,26.53,26.54,166000.0,26.3721,26.4019,26.3721,26.382,166000.0
2015-05-13 13:50:00,26.53,26.54,26.51,26.53,142000.0,26.3721,26.382,26.3522,26.3721,142000.0
2015-05-13 14:00:00,26.52,26.54,26.49,26.51,176000.0,26.3622,26.382,26.3323,26.3522,176000.0
2015-05-13 14:10:00,26.51,26.51,26.45,26.48,312000.0,26.3522,26.3522,26.2926,26.3224,312000.0
2015-05-13 14:20:00,26.47,26.49,26.44,26.48,190000.0,26.3125,26.3323,26.2826,26.3224,190000.0
2015-05-13 14:30:00,26.47,26.49,26.44,26.49,104000.0,26.3125,26.3323,26.2826,26.3323,104000.0
2015-05-13 14:40:00,26.49,26.51,26.47,26.49,492000.0,26.3323,26.3522,26.3125,26.3323,492000.0
2015-05-13 14:50:00,26.49,26.51,26.48,26.5,186000.0,26.3323,26.3522,26.3224,26.3423,186000.0
2015-05-13 15:00:00,26.51,26.52,26.49,26.5,142000.0,26.3522,26.3622,26.3323,26.3423,142000.0
2015-05-13 15:10:00,26.5,26.51,26.46,26.49,270000.0,26.3423,26.3522,26.3025,26.3323,270000.0
2015-05-13 15:20:00,26.49,26.5,26.46,26.46,298000.0,26.3323,26.3423,26.3025,26.3025,298000.0
2015-05-13 15:30:00,26.47,26.47,26.43,26.44,296000.0,26.3125,26.3125,26.2727,26.2826,296000.0
2015-05-13 15:40:00,26.44,26.49,26.43,26.49,340000.0,26.2826,26.3323,26.2727,26.3323,340000.0
2015-05-13 15:50:00,26.49,26.52,26.47,26.49,830000.0,26.3323,26.3622,26.3125,26.3323,830000.0
2015-05-14 09:30:00,26.69,26.75,26.66,26.69,776000.0,26.5311,26.5908,26.5013,26.5311,776000.0
2015-05-14 09:40:00,26.69,26.7,26.62,26.65,560000.0,26.5311,26.5411,26.4616,26.4914,560000.0
2015-05-14 09:50:00,26.65,26.7,26.62,26.64,428000.0,26.4914,26.5411,26.4616,26.4814,428000.0
2015-05-14 10:00:00,26.63,26.69,26.63,26.69,382000.0,26.4715,26.5311,26.4715,26.5311,382000.0
2015-05-14 10:10:00,26.69,26.76,26.68,26.73,550000.0,26.5311,26.6007,26.5212,26.5709,550000.0
2015-05-14 10:20:00,26.73,26.76,26.73,26.74,378000.0,26.5709,26.6007,26.5709,26.5809,378000.0
2015-05-14 10:30:00,26.74,26.74,26.7,26.72,822000.0,26.5809,26.5809,26.5411,26.561,822000.0
2015-05-14 10:40:00,26.71,26.74,26.7,26.72,324000.0,26.551,26.5809,26.5411,26.561,324000.0
2015-05-14 10:50:00,26.72,26.75,26.71,26.75,422000.0,26.561,26.5908,26.551,26.5908,422000.0
2015-05-14 11:00:00,26.75,26.8,26.75,26.75,338000.0,26.5908,26.6405,26.5908,26.5908,338000.0
2015-05-14 11:10:00,26.75,26.78,26.74,26.76,176000.0,26.5908,26.6206,26.5809,26.6007,176000.0
2015-05-14 11:20:00,26.78,26.8,26.76,26.79,226000.0,26.6206,26.6405,26.6007,26.6306,226000.0
2015-05-14 11:30:00,26.79,26.82,26.78,26.79,340000.0,26.6306,26.6604,26.6206,26.6306,340000.0
2015-05-14 11:40:00,26.78,26.8,26.77,26.8,236000.0,26.6206,26.6405,26.6107,26.6405,236000.0
2015-05-14 11:50:00,26.81,26.81,26.78,26.78,198000.0,26.6504,26.6504,26.6206,26.6206,198000.0
2015-05-14 12:00:00,26.79,26.8,26.78,26.79,92000.0,26.6306,26.6405,26.6206,26.6306,92000.0
2015-05-14 12:10:00,26.79,26.84,26.78,26.84,408000.0,26.6306,26.6803,26.6206,26.6803,408000.0
2015-05-14 12:20:00,26.84,26.85,26.72,26.76,850000.0,26.6803,26.6902,26.561,26.6007,850000.0
2015-05-14 12:30:00,26.76,26.77,26.62,26.73,1582000.0,26.6007,26.6107,26.4616,26.5709,1582000.0
2015-05-14 12:40:00,26.73,26.74,26.68,26.74,224000.0,26.5709,26.5809,26.5212,26.5809,224000.0
2015-05-14 12:50:00,26.75,26.79,26.73,26.79,318000.0,26.5908,26.6306,26.5709,26.6306,318000.0
2015-05-14 13:00:00,26.78,26.82,26.78,26.8,212000.0,26.6206,26.6604,26.6206,26.6405,212000.0
2015-05-14 13:10:00,26.8,26.81,26.8,26.8,96000.0,26.6405,26.6504,26.6405,26.6405,96000.0
2015-05-14 13:20:00,26.8,26.84,26.8,26.83,152000.0,26.6405,26.6803,26.6405,26.6703,152000.0
2015-05-14 13:30:00,26.82,26.84,26.81,26.83,270000.0,26.6604,26.6803,26.6504,26.6703,270000.0
2015-05-14 13:40:00,26.83,26.84,26.8,26.82,158000.0,26.6703,26.6803,26.6405,26.6604,158000.0
2015-05-14 13:50:00,26.82,26.85,26.82,26.84,332000.0,26.6604,26.6902,26.6604,26.6803,332000.0
2015-05-14 14:00:00,26.84,26.87,26.84,26.87,200000.0,26.6803,26.7101,26.6803,26.7101,200000.0
2015-05-14 14:10:00,26.87,26.9,26.87,26.9,272000.0,26.7101,26.7399,26.7101,26.7399,272000.0
2015-05-14 14:20:00,26.89,26.91,26.88,26.9,360000.0,26.73,26.7498,26.72,26.7399,360000.0
2015-05-14 14:30:00,26.9,26.91,26.89,26.9,248000.0,26.7399,26.7498,26.73,26.7399,248000.0
2015-05-14 14:40:00,26.9,26.91,26.89,26.89,292000.0,26.7399,26.7498,26.73,26.73,292000.0
2015-05-14 14:50:00,26.89,26.91,26.88,26.9,328000.0,26.73,26.7498,26.72,26.7399,328000.0
2015-05-14 15:00:00,26.9,26.91,26.89,26.9,264000.0,26.7399,26.7498,26.73,26.7399,264000.0
2015-05-14 15:10:00,26.9,26.91,26.88,26.88,382000.0,26.7399,26.7498,26.72,26.72,382000.0
2015-05-14 15:20:00,26.88,26.91,26.88,26.89,360000.0,26.72,26.7498,26.72,26.73,360000.0
2015-05-14 15:30:00,26.89,26.92,26.88,26.91,552000.0,26.73,26.7598,26.72,26.7498,552000.0
2015-05-14 15:40:00,26.91,26.92,26.89,26.91,1184000.0,26.7498,26.7598,26.73,26.7498,1184000.0
2015-05-14 15:50:00,26.91,26.95,26.9,26.92,2376000.0,26.7498,26.7896,26.7399,26.7598,2376000.0
2015-05-15 09:30:00,26.96,26.96,26.77,26.77,2932000.0,26.7995,26.7995,26.6107,26.6107,2932000.0
2015-05-15 09:40:00,26.76,26.8,26.72,26.78,1176000.0,26.6007,26.6405,26.561,26.6206,1176000.0
2015-05-15 09:50:00,26.78,26.79,26.75,26.75,1070000.0,26.6206,26.6306,26.5908,26.5908,1070000.0
2015-05-15 10:00:00,26.76,26.76,26.64,26.66,1656000.0,26.6007,26.6007,26.4814,26.5013,1656000.0
2015-05-15 10:10:00,26.65,26.66,26.61,26.64,1074000.0,26.4914,26.5013,26.4516,26.4814,1074000.0
2015-05-15 10:20:00,26.64,26.68,26.6,26.61,632000.0,26.4814,26.5212,26.4417,26.4516,632000.0
2015-05-15 10:30:00,26.62,26.63,26.56,26.58,636000.0,26.4616,26.4715,26.4019,26.4218,636000.0
2015-05-15 10:40:00,26.58,26.63,26.57,26.61,392000.0,26.4218,26.4715,26.4119,26.4516,392000.0
2015-05-15 10:50:00,26.6,26.62,26.57,26.6,456000.0,26.4417,26.4616,26.4119,26.4417,456000.0
2015-05-15 11:00:00,26.6,26.63,26.59,26.62,446000.0,26.4417,26.4715,26.4317,26.4616,446000.0
2015-05-15 11:10:00,26.62,26.63,26.53,26.54,638000.0,26.4616,26.4715,26.3721,26.382,638000.0
2015-05-15 11:20:00,26.54,26.58,26.53,26.53,528000.0,26.382,26.4218,26.3721,26.3721,528000.0
2015-05-15 11:30:00,26.53,26.56,26.52,26.54,522000.0,26.3721,26.4019,26.3622,26.382,522000.0
2015-05-15 11:40:00,26.54,26.58,26.52,26.55,584000.0,26.382,26.4218,26.3622,26.392,584000.0
2015-05-15 11:50:00,26.55,26.6,26.54,26.57,606000.0,26.392,26.4417,26.382,26.4119,606000.0
2015-05-15 12:00:00,26.58,26.61,26.57,26.58,282000.0,26.4218,26.4516,26.4119,26.4218,282000.0
2015-05-15 12:10:00,26.59,26.59,26.56,26.56,256000.0,26.4317,26.4317,26.4019,26.4019,256000.0
2015-05-15 12:20:00,26.56,26.62,26.56,26.62,636000.0,26.4019,26.4616,26.4019,26.4616,636000.0
2015-05-15 12:30:00,26.61,26.64,26.61,26.64,420000.0,26.4516,26.4814,26.4516,26.4814,420000.0
2015-05-15 12:40:00,26.64,26.65,26.63,26.64,498000.0,26.4814,26.4914,26.4715,26.4814,498000.0
2015-05-15 12:50:00,26.64,26.66,26.62,26.62,364000.0,26.4814,26.5013,26.4616,26.4616,364000.0
2015-05-15 13:00:00,26.62,26.66,26.62,26.66,214000.0,26.4616,26.5013,26.4616,26.5013,214000.0
2015-05-15 13:10:00,26.65,26.66,26.65,26.66,290000.0,26.4914,26.5013,26.4914,26.5013,290000.0
2015-05-15 13:20:00,26.65,26.66,26.64,26.66,308000.0,26.4914,26.5013,26.4814,26.5013,308000.0
2015-05-15 13:30:00,26.66,26.67,26.64,26.67,328000.0,26.5013,26.5113,26.4814,26.5113,328000.0
2015-05-15 13:40:00,26.66,26.67,26.65,26.66,200000.0,26.5013,26.5113,26.4914,26.5013,200000.0
2015-05-15 13:50:00,26.65,26.67,26.65,26.67,256000.0,26.4914,26.5113,26.4914,26.5113,256000.0
2015-05-15 14:00:00,26.67,26.69,26.65,26.65,318000.0,26.5113,26.5311,26.4914,26.4914,318000.0
2015-05-15 14:10:00,26.65,26.67,26.65,26.65,224000.0,26.4914,26.5113,26.4914,26.4914,224000.0
2015-05-15 14:20:00,26.65,26.67,26.65,26.66,596000.0,26.4914,26.5113,26.4914,26.5013,596000.0
2015-05-15 14:30:00,26.66,26.69,26.66,26.67,658000.0,26.5013,26.5311,26.5013,26.5113,658000.0
2015-05-15 14:40:00,26.67,26.68,26.64,26.65,1120000.0,26.5113,26.5212,26.4814,26.4914,1120000.0
2015-05-15 14:50:00,26.65,26.67,26.64,26.65,572000.0,26.4914,26.5113,26.4814,26.4914,572000.0
2015-05-15 15:00:00,26.65,26.68,26.64,26.68,460000.0,26.4914,26.5212,26.4814,26.5212,460000.0
2015-05-15 15:10:00,26.69,26.71,26.67,26.67,516000.0,26.5311,26.551,26.5113,26.5113,516000.0
2015-05-15 15:20:00,26.67,26.68,26.66,26.66,716000.0,26.5113,26.5212,26.5013,26.5013,716000.0
2015-05-15 15:30:00,26.66,26.67,26.66,26.66,692000.0,26.5013,26.5113,26.5013,26.5013,692000.0
2015-05-15 15:40:00,26.66,26.67,26.66,26.67,1012000.0,26.5013,26.5113,26.5013,26.5113,1012000.0
2015-05-15 15:50:00,26.67,26.71,26.66,26.7,3220000.0,26.5113,26.551,26.5013,26.5411,3220000.0
2015-05-18 09:30:00,26.6,26.61,26.5,26.54,1020000.0,26.4417,26.4516,26.3423,26.382,1020000.0
2015-05-18 09:40:00,26.54,26.55,26.48,26.52,760000.0,26.382,26.392,26.3224,26.3622,760000.0
2015-05-18 09:50:00,26.53,26.63,26.52,26.58,598000.0,26.3721,26.4715,26.3622,26.4218,598000.0
2015-05-18 10:00:00,26.57,26.59,26.49,26.49,1514000.0,26.4119,26.4317,26.3323,26.3323,1514000.0
2015-05-18 10:10:00,26.49,26.5,26.46,26.48,1360000.0,26.3323,26.3423,26.3025,26.3224,1360000.0
2015-05-18 10:20:00,26.49,26.49,26.46,26.48,740000.0,26.3323,26.3323,26.3025,26.3224,740000.0
2015-05-18 10:30:00,26.48,26.55,26.47,26.54,1096000.0,26.3224,26.392,26.3125,26.382,1096000.0
2015-05-18 10:40:00,26.54,26.58,26.5,26.51,626000.0,26.382,26.4218,26.3423,26.3522,626000.0
2015-05-18 10:50:00,26.51,26.54,26.48,26.52,818000.0,26.3522,26.382,26.3224,26.3622,818000.0
2015-05-18 11:00:00,26.52,26.57,26.51,26.56,366000.0,26.3622,26.4119,26.3522,26.4019,366000.0
2015-05-18 11:10:00,26.56,26.57,26.54,26.55,672000.0,26.4019,26.4119,26.382,26.392,672000.0
2015-05-18 11:20:00,26.54,26.57,26.53,26.56,538000.0,26.382,26.4119,26.3721,26.4019,538000.0
2015-05-18 11:30:00,26.56,26.57,26.54,26.55,710000.0,26.4019,26.4119,26.382,26.392,710000.0
2015-05-18 11:40:00,26.55,26.56,26.44,26.47,1522000.0,26.392,26.4019,26.2826,26.3125,1522000.0
2015-05-18 11:50:00,26.47,26.5,26.46,26.49,610000.0,26.3125,26.3423,26.3025,26.3323,610000.0
2015-05-18 12:00:00,26.49,26.55,26.48,26.54,564000.0,26.3323,26.392,26.3224,26.382,564000.0
2015-05-18 12:10:00,26.54,26.55,26.52,26.53,480000.0,26.382,26.392,26.3622,26.3721,480000.0
2015-05-18 12:20:00,26.53,26.58,26.53,26.58,712000.0,26.3721,26.4218,26.3721,26.4218,712000.0
2015-05-18 12:30:00,26.56,26.58,26.55,26.58,346000.0,26.4019,26.4218,26.392,26.4218,346000.0
2015-05-18 12:40:00,26.58,26.61,26.57,26.59,436000.0,26.4218,26.4516,26.4119,26.4317,436000.0
2015-05-18 12:50:00,26.59,26.63,26.59,26.6,308000.0,26.4317,26.4715,26.4317,26.4417,308000.0
2015-05-18 13:00:00,26.6,26.63,26.59,26.63,564000.0,26.4417,26.4715,26.4317,26.4715,564000.0
2015-05-18 13:10:00,26.62,26.63,26.6,26.61,348000.0,26.4616,26.4715,26.4417,26.4516,348000.0
2015-05-18 13:20:00,26.6,26.62,26.58,26.59,350000.0,26.4417,26.4616,26.4218,26.4317,350000.0
2015-05-18 13:30:00,26.59,26.63,26.59,26.62,406000.0,26.4317,26.4715,26.4317,26.4616,406000.0
2015-05-18 13:40:00,26.62,26.64,26.61,26.62,532000.0,26.4616,26.4814,26.4516,26.4616,532000.0
2015-05-18 13:50:00,26.62,26.71,26.62,26.69,788000.0,26.4616,26.551,26.4616,26.5311,788000.0
2015-05-18 14:00:00,26.7,26.74,26.68,26.7,562000.0,26.5411,26.5809,26.5212,26.5411,562000.0
2015-05-18 14:10:00,26.69,26.71,26.67,26.67,366000.0,26.5311,26.551,26.5113,26.5113,366000.0
2015-05-18 14:20:00,26.67,26.67,26.62,26.62,418000.0,26.5113,26.5113,26.4616,26.4616,418000.0
2015-05-18 14:30:00,26.62,26.65,26.61,26.65,398000.0,26.4616,26.4914,26.4516,26.4914,398000.0
2015-05-18 14:40:00,26.65,26.65,26.61,26.63,450000.0,26.4914,26.4914,26.4516,26.4715,450000.0
2015-05-18 14:50:00,26.63,26.64,26.61,26.63,454000.0,26.4715,26.4814,26.4516,26.4715,454000.0
2015-05-18 15:00:00,26.63,26.69,26.62,26.67,530000.0,26.4715,26.5311,26.4616,26.5113,530000.0
2015-05-18 15:10:00,26.67,26.69,26.64,26.69,536000.0,26.5113,26.5311,26.4814,26.5311,536000.0
2015-05-18 15:20:00,26.69,26.72,26.68,26.68,770000.0,26.5311,26.561,26.5212,26.5212,770000.0
2015-05-18 15:30:00,26.68,26.7,26.64,26.64,554000.0,26.5212,26.5411,26.4814,26.4814,554000.0
2015-05-18 15:40:00,26.64,26.65,26.61,26.62,1364000.0,26.4814,26.4914,26.4516,26.4616,1364000.0
2015-05-18 15:50:00,26.63,26.63,26.6,26.61,2382000.0,26.4715,26.4715,26.4417,26.4516,2382000.0
2015-05-19 09:30:00,26.67,26.83,26.65,26.82,2026000.0,26.5113,26.6703,26.4914,26.6604,2026000.0
2015-05-19 09:40:00,26.82,26.88,26.82,26.86,1156000.0,26.6604,26.72,26.6604,26.7001,1156000.0
2015-05-19 09:50:00,26.87,26.93,26.85,26.88,898000.0,26.7101,26.7697,26.6902,26.72,898000.0
2015-05-19 10:00:00,26.89,26.92,26.85,26.87,720000.0,26.73,26.7598,26.6902,26.7101,720000.0
2015-05-19 10:10:00,26.88,26.92,26.86,26.92,1278000.0,26.72,26.7598,26.7001,26.7598,1278000.0
2015-05-19 10:20:00,26.91,26.91,26.84,26.89,802000.0,26.7498,26.7498,26.6803,26.73,802000.0
2015-05-19 10:30:00,26.89,26.9,26.86,26.89,442000.0,26.73,26.7399,26.7001,26.73,442000.0
2015-05-19 10:40:00,26.89,26.91,26.87,26.89,510000.0,26.73,26.7498,26.7101,26.73,510000.0
2015-05-19 10:50:00,26.89,26.9,26.8,26.8,682000.0,26.73,26.7399,26.6405,26.6405,682000.0
2015-05-19 11:00:00,26.8,26.8,26.75,26.76,956000.0,26.6405,26.6405,26.5908,26.6007,956000.0
2015-05-19 11:10:00,26.76,26.82,26.75,26.81,556000.0,26.6007,26.6604,26.5908,26.6504,556000.0
2015-05-19 11:20:00,26.81,26.82,26.8,26.82,316000.0,26.6504,26.6604,26.6405,26.6604,316000.0
2015-05-19 11:30:00,26.82,26.83,26.79,26.79,386000.0,26.6604,26.6703,26.6306,26.6306,386000.0
2015-05-19 11:40:00,26.78,26.78,26.75,26.76,354000.0,26.6206,26.6206,26.5908,26.6007,354000.0
2015-05-19 11:50:00,26.77,26.84,26.76,26.84,348000.0,26.6107,26.6803,26.6007,26.6803,348000.0
2015-05-19 12:00:00,26.84,26.86,26.82,26.83,482000.0,26.6803,26.7001,26.6604,26.6703,482000.0
2015-05-19 12:10:00,26.84,26.9,26.83,26.89,676000.0,26.6803,26.7399,26.6703,26.73,676000.0
2015-05-19 12:20:00,26.89,26.9,26.85,26.86,238000.0,26.73,26.7399,26.6902,26.7001,238000.0
2015-05-19 12:30:00,26.85,26.88,26.85,26.87,464000.0,26.6902,26.72,26.6902,26.7101,464000.0
2015-05-19 12:40:00,26.87,26.9,26.86,26.89,822000.0,26.7101,26.7399,26.7001,26.73,822000.0
2015-05-19 12:50:00,26.88,26.9,26.85,26.9,578000.0,26.72,26.7399,26.6902,26.7399,578000.0
2015-05-19 13:00:00,26.89,26.92,26.86,26.91,478000.0,26.73,26.7598,26.7001,26.7498,478000.0
2015-05-19 13:10:00,26.91,26.92,26.9,26.91,334000.0,26.7498,26.7598,26.7399,26.7498,334000.0
2015-05-19 13:20:00,26.91,26.96,26.91,26.96,676000.0,26.7498,26.7995,26.7498,26.7995,676000.0
2015-05-19 13:30:00,26.96,26.97,26.95,26.95,356000.0,26.7995,26.8095,26.7896,26.7896,356000.0
2015-05-19 13:40:00,26.96,26.97,26.95,26.97,376000.0,26.7995,26.8095,26.7896,26.8095,376000.0
2015-05-19 13:50:00,26.97,26.99,26.96,26.97,982000.0,26.8095,26.8294,26.7995,26.8095,982000.0
2015-05-19 14:00:00,26.98,26.99,26.93,26.94,312000.0,26.8194,26.8294,26.7697,26.7797,312000.0
2015-05-19 14:10:00,26.93,26.98,26.92,26.98,480000.0,26.7697,26.8194,26.7598,26.8194,480000.0
2015-05-19 14:20:00,26.98,27.02,26.96,26.98,690000.0,26.8194,26.8592,26.7995,26.8194,690000.0
2015-05-19 14:30:00,26.98,27.0,26.92,26.95,590000.0,26.8194,26.8393,26.7598,26.7896,590000.0
2015-05-19 14:40:00,26.96,27.01,26.95,26.99,336000.0,26.7995,26.8492,26.7896,26.8294,336000.0
2015-05-19 14:50:00,26.99,27.03,26.94,27.01,364000.0,26.8294,26.8691,26.7797,26.8492,364000.0
2015-05-19 15:00:00,27.0,27.0,26.96,26.97,314000.0,26.8393,26.8393,26.7995,26.8095,314000.0
2015-05-19 15:10:00,26.97,26.98,26.93,26.95,492000.0,26.8095,26.8194,26.7697,26.7896,492000.0
2015-05-19 15:20:00,26.95,26.96,26.92,26.94,382000.0,26.7896,26.7995,26.7598,26.7797,382000.0
2015-05-19 15:30:00,26.95,26.95,26.91,26.93,694000.0,26.7896,26.7896,26.7498,26.7697,694000.0
2015-05-19 15:40:00,26.93,26.93,26.85,26.88,842000.0,26.7697,26.7697,26.6902,26.72,842000.0
2015-05-19 15:50:00,26.87,26.89,26.86,26.87,1478000.0,26.7101,26.73,26.7001,26.7101,1478000.0
2015-05-20 09:30:00,26.92,26.94,26.66,26.83,1568000.0,26.7598,26.7797,26.5013,26.6703,1568000.0
2015-05-20 09:40:00,26.82,26.82,26.65,26.69,1064000.0,26.6604,26.6604,26.4914,26.5311,1064000.0
2015-05-20 09:50:00,26.69,26.74,26.68,26.7,522000.0,26.5311,26.5809,26.5212,26.5411,522000.0
2015-05-20 10:00:00,26.7,26.77,26.65,26.77,576000.0,26.5411,26.6107,26.4914,26.6107,576000.0
2015-05-20 10:10:00,26.77,26.77,26.71,26.72,734000.0,26.6107,26.6107,26.551,26.561,734000.0
2015-05-20 10:20:00,26.74,26.77,26.71,26.75,256000.0,26.5809,26.6107,26.551,26.5908,256000.0
2015-05-20 10:30:00,26.75,26.85,26.75,26.85,224000.0,26.5908,26.6902,26.5908,26.6902,224000.0
2015-05-20 10:40:00,26.84,26.9,26.84,26.9,782000.0,26.6803,26.7399,26.6803,26.7399,782000.0
2015-05-20 10:50:00,26.9,26.92,26.85,26.9,506000.0,26.7399,26.7598,26.6902,26.7399,506000.0
2015-05-20 11:00:00,26.89,26.94,26.88,26.92,566000.0,26.73,26.7797,26.72,26.7598,566000.0
2015-05-20 11:10:00,26.92,26.93,26.91,26.92,292000.0,26.7598,26.7697,26.7498,26.7598,292000.0
2015-05-20 11:20:00,26.92,26.97,26.91,26.94,738000.0,26.7598,26.8095,26.7498,26.7797,738000.0
2015-05-20 11:30:00,26.93,26.96,26.89,26.92,932000.0,26.7697,26.7995,26.73,26.7598,932000.0
2015-05-20 11:40:00,26.93,26.93,26.88,26.91,372000.0,26.7697,26.7697,26.72,26.7498,372000.0
2015-05-20 11:50:00,26.91,26.92,26.87,26.89,218000.0,26.7498,26.7598,26.7101,26.73,218000.0
2015-05-20 12:00:00,26.88,26.91,26.88,26.89,104000.0,26.72,26.7498,26.72,26.73,104000.0
2015-05-20 12:10:00,26.88,26.95,26.88,26.93,230000.0,26.72,26.7896,26.72,26.7697,230000.0
2015-05-20 12:20:00,26.93,26.95,26.92,26.93,228000.0,26.7697,26.7896,26.7598,26.7697,228000.0
2015-05-20 12:30:00,26.94,26.97,26.93,26.96,218000.0,26.7797,26.8095,26.7697,26.7995,218000.0
2015-05-20 12:40:00,26.95,26.96,26.92,26.92,176000.0,26.7896,26.7995,26.7598,26.7598,176000.0
2015-05-20 12:50:00,26.92,26.95,26.92,26.93,152000.0,26.7598,26.7896,26.7598,26.7697,152000.0
2015-05-20 13:00:00,26.92,26.93,26.91,26.92,124000.0,26.7598,26.7697,26.7498,26.7598,124000.0
2015-05-20 13:10:00,26.92,26.95,26.91,26.93,140000.0,26.7598,26.7896,26.7498,26.7697,140000.0
2015-05-20 13:20:00,26.93,26.95,26.92,26.94,100000.0,26.7697,26.7896,26.7598,26.7797,100000.0
2015-05-20 13:30:00,26.94,26.95,26.93,26.93,264000.0,26.7797,26.7896,26.7697,26.7697,264000.0
2015-05-20 13:40:00,26.93,26.94,26.93,26.94,52000.0,26.7697,26.7797,26.7697,26.7797,52000.0
2015-05-20 13:50:00,26.94,26.97,26.93,26.96,176000.0,26.7797,26.8095,26.7697,26.7995,176000.0
2015-05-20 14:00:00,26.97,27.01,26.95,26.98,414000.0,26.8095,26.8492,26.7896,26.8194,414000.0
2015-05-20 14:10:00,26.99,27.05,26.98,27.04,526000.0,26.8294,26.889,26.8194,26.8791,526000.0
2015-05-20 14:20:00,27.04,27.14,27.02,27.13,1108000.0,26.8791,26.9785,26.8592,26.9685,1108000.0
2015-05-20 14:30:00,27.13,27.15,27.07,27.11,736000.0,26.9685,26.9884,26.9089,26.9486,736000.0
2015-05-20 14:40:00,27.1,27.13,27.08,27.08,484000.0,26.9387,26.9685,26.9188,26.9188,484000.0
2015-05-20 14:50:00,27.08,27.09,27.05,27.08,538000.0,26.9188,26.9288,26.889,26.9188,538000.0
2015-05-20 15:00:00,27.08,27.09,27.05,27.06,546000.0,26.9188,26.9288,26.889,26.8989,546000.0
2015-05-20 15:10:00,27.06,27.07,26.92,26.95,556000.0,26.8989,26.9089,26.7598,26.7896,556000.0
2015-05-20 15:20:00,26.94,26.96,26.91,26.96,612000.0,26.7797,26.7995,26.7498,26.7995,612000.0
2015-05-20 15:30:00,26.96,26.98,26.92,26.93,332000.0,26.7995,26.8194,26.7598,26.7697,332000.0
2015-05-20 15:40:00,26.95,27.0,26.93,26.99,498000.0,26.7896,26.8393,26.7697,26.8294,498000.0
2015-05-20 15:50:00,26.99,27.0,26.95,26.96,900000.0,26.8294,26.8393,26.7896,26.7995,900000.0
2015-05-21 09:30:00,26.87,26.93,26.83,26.85,1284000.0,26.7101,26.7697,26.6703,26.6902,1284000.0
2015-05-21 09:40:00,26.85,26.89,26.8,26.84,1142000.0,26.6902,26.73,26.6405,26.6803,1142000.0
2015-05-21 09:50:00,26.83,26.89,26.8,26.87,878000.0,26.6703,26.73,26.6405,26.7101,878000.0
2015-05-21 10:00:00,26.88,26.92,26.81,26.9,826000.0,26.72,26.7598,26.6504,26.7399,826000.0
2015-05-21 10:10:00,26.9,26.92,26.88,26.9,408000.0,26.7399,26.7598,26.72,26.7399,408000.0
2015-05-21 10:20:00,26.89,27.0,26.89,26.99,604000.0,26.73,26.8393,26.73,26.8294,604000.0
2015-05-21 10:30:00,26.98,26.99,26.92,26.98,492000.0,26.8194,26.8294,26.7598,26.8194,492000.0
2015-05-21 10:40:00,26.98,26.99,26.95,26.98,394000.0,26.8194,26.8294,26.7896,26.8194,394000.0
2015-05-21 10:50:00,26.98,27.0,26.96,26.99,488000.0,26.8194,26.8393,26.7995,26.8294,488000.0
2015-05-21 11:00:00,27.0,27.02,26.95,27.02,222000.0,26.8393,26.8592,26.7896,26.8592,222000.0
2015-05-21 11:10:00,27.02,27.02,26.96,26.96,634000.0,26.8592,26.8592,26.7995,26.7995,634000.0
2015-05-21 11:20:00,26.96,27.05,26.96,27.04,558000.0,26.7995,26.889,26.7995,26.8791,558000.0
2015-05-21 11:30:00,27.05,27.05,26.99,27.01,250000.0,26.889,26.889,26.8294,26.8492,250000.0
2015-05-21 11:40:00,27.01,27.03,26.98,26.99,374000.0,26.8492,26.8691,26.8194,26.8294,374000.0
2015-05-21 11:50:00,26.99,27.07,26.99,27.06,332000.0,26.8294,26.9089,26.8294,26.8989,332000.0
2015-05-21 12:00:00,27.05,27.05,27.02,27.05,332000.0,26.889,26.889,26.8592,26.889,332000.0
2015-05-21 12:10:00,27.05,27.08,27.05,27.07,182000.0,26.889,26.9188,26.889,26.9089,182000.0
2015-05-21 12:20:00,27.08,27.12,27.06,27.11,310000.0,26.9188,26.9586,26.8989,26.9486,310000.0
2015-05-21 12:30:00,27.11,27.14,27.1,27.1,462000.0,26.9486,26.9785,26.9387,26.9387,462000.0
2015-05-21 12:40:00,27.09,27.1,27.07,27.08,196000.0,26.9288,26.9387,26.9089,26.9188,196000.0
2015-05-21 12:50:00,27.08,27.1,27.07,27.07,170000.0,26.9188,26.9387,26.9089,26.9089,170000.0
2015-05-21 13:00:00,27.07,27.11,27.07,27.1,130000.0,26.9089,26.9486,26.9089,26.9387,130000.0
2015-05-21 13:10:00,27.1,27.1,27.08,27.09,142000.0,26.9387,26.9387,26.9188,26.9288,142000.0
2015-05-21 13:20:00,27.09,27.1,27.08,27.08,116000.0,26.9288,26.9387,26.9188,26.9188,116000.0
2015-05-21 13:30:00,27.08,27.1,27.07,27.1,182000.0,26.9188,26.9387,26.9089,26.9387,182000.0
2015-05-21 13:40:00,27.09,27.1,27.05,27.06,254000.0,26.9288,26.9387,26.889,26.8989,254000.0
2015-05-21 13:50:00,27.05,27.09,27.04,27.05,444000.0,26.889,26.9288,26.8791,26.889,444000.0
2015-05-21 14:00:00,27.04,27.09,27.03,27.05,548000.0,26.8791,26.9288,26.8691,26.889,548000.0
2015-05-21 14:10:00,27.05,27.1,27.05,27.08,444000.0,26.889,26.9387,26.889,26.9188,444000.0
2015-05-21 14:20:00,27.09,27.12,27.08,27.12,520000.0,26.9288,26.9586,26.9188,26.9586,520000.0
2015-05-21 14:30:00,27.11,27.13,27.08,27.11,204000.0,26.9486,26.9685,26.9188,26.9486,204000.0
2015-05-21 14:40:00,27.11,27.13,27.1,27.11,218000.0,26.9486,26.9685,26.9387,26.9486,218000.0
2015-05-21 14:50:00,27.12,27.12,27.09,27.11,510000.0,26.9586,26.9586,26.9288,26.9486,510000.0
2015-05-21 15:00:00,27.11,27.11,27.07,27.09,346000.0,26.9486,26.9486,26.9089,26.9288,346000.0
2015-05-21 15:10:00,27.09,27.13,27.07,27.1,352000.0,26.9288,26.9685,26.9089,26.9387,352000.0
2015-05-21 15:20:00,27.11,27.14,27.08,27.14,622000.0,26.9486,26.9785,26.9188,26.9785,622000.0
2015-05-21 15:30:00,27.13,27.17,27.13,27.16,796000.0,26.9685,27.0083,26.9685,26.9984,796000.0
2015-05-21 15:40:00,27.16,27.19,27.13,27.14,842000.0,26.9984,27.0282,26.9685,26.9785,842000.0
2015-05-21 15:50:00,27.14,27.15,27.09,27.13,1786000.0,26.9785,26.9884,26.9288,26.9685,1786000.0
2015-05-22 09:30:00,26.98,27.17,26.98,27.16,1948000.0,26.8194,27.0083,26.8194,26.9984,1948000.0
2015-05-22 09:40:00,27.16,27.21,27.08,27.16,694000.0,26.9984,27.0481,26.9188,26.9984,694000.0
2015-05-22 09:50:00,27.15,27.16,27.09,27.11,668000.0,26.9884,26.9984,26.9288,26.9486,668000.0
2015-05-22 10:00:00,27.11,27.15,27.11,27.13,312000.0,26.9486,26.9884,26.9486,26.9685,312000.0
2015-05-22 10:10:00,27.13,27.14,27.11,27.12,326000.0,26.9685,26.9785,26.9486,26.9586,326000.0
2015-05-22 10:20:00,27.12,27.15,27.09,27.12,672000.0,26.9586,26.9884,26.9288,26.9586,672000.0
2015-05-22 10:30:00,27.12,27.14,27.09,27.12,444000.0,26.9586,26.9785,26.9288,26.9586,444000.0
2015-05-22 10:40:00,27.12,27.12,27.07,27.1,290000.0,26.9586,26.9586,26.9089,26.9387,290000.0
2015-05-22 10:50:00,27.1,27.12,27.07,27.09,176000.0,26.9387,26.9586,26.9089,26.9288,176000.0
2015-05-22 11:00:00,27.09,27.12,27.07,27.09,386000.0,26.9288,26.9586,26.9089,26.9288,386000.0
2015-05-22 11:10:00,27.09,27.11,27.06,27.09,228000.0,26.9288,26.9486,26.8989,26.9288,228000.0
2015-05-22 11:20:00,27.09,27.1,27.05,27.06,184000.0,26.9288,26.9387,26.889,26.8989,184000.0
2015-05-22 11:30:00,27.06,27.06,27.02,27.04,428000.0,26.8989,26.8989,26.8592,26.8791,428000.0
2015-05-22 11:40:00,27.04,27.07,27.03,27.07,470000.0,26.8791,26.9089,26.8691,26.9089,470000.0
2015-05-22 11:50:00,27.08,27.12,27.06,27.12,210000.0,26.9188,26.9586,26.8989,26.9586,210000.0
2015-05-22 12:00:00,27.12,27.13,27.06,27.09,142000.0,26.9586,26.9685,26.8989,26.9288,142000.0
2015-05-22 12:10:00,27.09,27.09,27.05,27.08,154000.0,26.9288,26.9288,26.889,26.9188,154000.0
2015-05-22 12:20:00,27.08,27.08,27.06,27.07,156000.0,26.9188,26.9188,26.8989,26.9089,156000.0
2015-05-22 12:30:00,27.07,27.11,27.07,27.09,414000.0,26.9089,26.9486,26.9089,26.9288,414000.0
2015-05-22 12:40:00,27.09,27.11,27.08,27.1,388000.0,26.9288,26.9486,26.9188,26.9387,388000.0
2015-05-22 12:50:00,27.09,27.1,27.08,27.08,210000.0,26.9288,26.9387,26.9188,26.9188,210000.0
2015-05-22 13:00:00,27.06,27.15,27.06,27.13,328000.0,26.8989,26.9884,26.8989,26.9685,328000.0
2015-05-22 13:10:00,27.13,27.14,27.11,27.11,186000.0,26.9685,26.9785,26.9486,26.9486,186000.0
2015-05-22 13:20:00,27.11,27.14,27.11,27.14,476000.0,26.9486,26.9785,26.9486,26.9785,476000.0
2015-05-22 13:30:00,27.14,27.14,27.1,27.11,240000.0,26.9785,26.9785,26.9387,26.9486,240000.0
2015-05-22 13:40:00,27.11,27.11,27.09,27.1,88000.0,26.9486,26.9486,26.9288,26.9387,88000.0
2015-05-22 13:50:00,27.1,27.1,27.08,27.09,386000.0,26.9387,26.9387,26.9188,26.9288,386000.0
2015-05-22 14:00:00,27.1,27.1,27.04,27.05,268000.0,26.9387,26.9387,26.8791,26.889,268000.0
2015-05-22 14:10:00,27.04,27.07,27.04,27.05,224000.0,26.8791,26.9089,26.8791,26.889,224000.0
2015-05-22 14:20:00,27.05,27.07,27.04,27.06,560000.0,26.889,26.9089,26.8791,26.8989,560000.0
2015-05-22 14:30:00,27.06,27.06,27.03,27.05,226000.0,26.8989,26.8989,26.8691,26.889,226000.0
2015-05-22 14:40:00,27.06,27.06,27.04,27.05,106000.0,26.8989,26.8989,26.8791,26.889,106000.0
2015-05-22 14:50:00,27.05,27.07,27.04,27.06,276000.0,26.889,26.9089,26.8791,26.8989,276000.0
2015-05-22 15:00:00,27.06,27.08,27.06,27.07,250000.0,26.8989,26.9188,26.8989,26.9089,250000.0
2015-05-22 15:10:00,27.07,27.08,27.06,27.07,220000.0,26.9089,26.9188,26.8989,26.9089,220000.0
2015-05-22 15:20:00,27.07,27.07,27.06,27.07,334000.0,26.9089,26.9089,26.8989,26.9089,334000.0
2015-05-22 15:30:00,27.06,27.06,27.04,27.06,308000.0,26.8989,26.8989,26.8791,26.8989,308000.0
2015-05-22 15:40:00,27.06,27.07,27.04,27.05,628000.0,26.8989,26.9089,26.8791,26.889,628000.0
2015-05-22 15:50:00,27.06,27.06,27.0,27.01,1346000.0,26.8989,26.8989,26.8393,26.8492,1346000.0
2015-05-26 09:30:00,26.91,26.95,26.75,26.81,1610000.0,26.7498,26.7896,26.5908,26.6504,1610000.0
2015-05-26 09:40:00,26.8,26.81,26.67,26.7,1162000.0,26.6405,26.6504,26.5113,26.5411,1162000.0
2015-05-26 09:50:00,26.68,26.72,26.61,26.69,952000.0,26.5212,26.561,26.4516,26.5311,952000.0
2015-05-26 10:00:00,26.7,26.71,26.63,26.63,746000.0,26.5411,26.551,26.4715,26.4715,746000.0
2015-05-26 10:10:00,26.63,26.63,26.55,26.6,1240000.0,26.4715,26.4715,26.392,26.4417,1240000.0
2015-05-26 10:20:00,26.58,26.65,26.58,26.61,822000.0,26.4218,26.4914,26.4218,26.4516,822000.0
2015-05-26 10:30:00,26.6,26.6,26.53,26.53,638000.0,26.4417,26.4417,26.3721,26.3721,638000.0
2015-05-26 10:40:00,26.54,26.6,26.53,26.6,700000.0,26.382,26.4417,26.3721,26.4417,700000.0
2015-05-26 10:50:00,26.6,26.6,26.55,26.57,616000.0,26.4417,26.4417,26.392,26.4119,616000.0
2015-05-26 11:00:00,26.57,26.58,26.52,26.53,636000.0,26.4119,26.4218,26.3622,26.3721,636000.0
2015-05-26 11:10:00,26.53,26.56,26.51,26.54,724000.0,26.3721,26.4019,26.3522,26.382,724000.0
2015-05-26 11:20:00,26.54,26.62,26.54,26.61,708000.0,26.382,26.4616,26.382,26.4516,708000.0
2015-05-26 11:30:00,26.61,26.62,26.58,26.58,534000.0,26.4516,26.4616,26.4218,26.4218,534000.0
2015-05-26 11:40:00,26.58,26.59,26.54,26.55,280000.0,26.4218,26.4317,26.382,26.392,280000.0
2015-05-26 11:50:00,26.55,26.58,26.54,26.55,412000.0,26.392,26.4218,26.382,26.392,412000.0
2015-05-26 12:00:00,26.56,26.57,26.51,26.52,384000.0,26.4019,26.4119,26.3522,26.3622,384000.0
2015-05-26 12:10:00,26.53,26.57,26.52,26.56,302000.0,26.3721,26.4119,26.3622,26.4019,302000.0
2015-05-26 12:20:00,26.56,26.57,26.55,26.56,306000.0,26.4019,26.4119,26.392,26.4019,306000.0
2015-05-26 12:30:00,26.56,26.56,26.53,26.53,342000.0,26.4019,26.4019,26.3721,26.3721,342000.0
2015-05-26 12:40:00,26.53,26.57,26.53,26.55,320000.0,26.3721,26.4119,26.3721,26.392,320000.0
2015-05-26 12:50:00,26.55,26.57,26.51,26.53,326000.0,26.392,26.4119,26.3522,26.3721,326000.0
2015-05-26 13:00:00,26.53,26.55,26.49,26.55,808000.0,26.3721,26.392,26.3323,26.392,808000.0
2015-05-26 13:10:00,26.55,26.56,26.53,26.55,278000.0,26.392,26.4019,26.3721,26.392,278000.0
2015-05-26 13:20:00,26.55,26.62,26.55,26.59,928000.0,26.392,26.4616,26.392,26.4317,928000.0
2015-05-26 13:30:00,26.59,26.61,26.53,26.54,560000.0,26.4317,26.4516,26.3721,26.382,560000.0
2015-05-26 13:40:00,26.55,26.58,26.53,26.55,312000.0,26.392,26.4218,26.3721,26.392,312000.0
2015-05-26 13:50:00,26.54,26.56,26.52,26.53,510000.0,26.382,26.4019,26.3622,26.3721,510000.0
2015-05-26 14:00:00,26.53,26.58,26.52,26.55,294000.0,26.3721,26.4218,26.3622,26.392,294000.0
2015-05-26 14:10:00,26.54,26.58,26.53,26.56,350000.0,26.382,26.4218,26.3721,26.4019,350000.0
2015-05-26 14:20:00,26.56,26.58,26.54,26.55,340000.0,26.4019,26.4218,26.382,26.392,340000.0
2015-05-26 14:30:00,26.55,26.6,26.55,26.59,400000.0,26.392,26.4417,26.392,26.4317,400000.0
2015-05-26 14:40:00,26.58,26.63,26.58,26.58,634000.0,26.4218,26.4715,26.4218,26.4218,634000.0
2015-05-26 14:50:00,26.57,26.58,26.53,26.56,532000.0,26.4119,26.4218,26.3721,26.4019,532000.0
2015-05-26 15:00:00,26.56,26.58,26.54,26.57,472000.0,26.4019,26.4218,26.382,26.4119,472000.0
2015-05-26 15:10:00,26.58,26.63,26.56,26.61,428000.0,26.4218,26.4715,26.4019,26.4516,428000.0
2015-05-26 15:20:00,26.6,26.62,26.59,26.62,498000.0,26.4417,26.4616,26.4317,26.4616,498000.0
2015-05-26 15:30:00,26.62,26.65,26.61,26.62,580000.0,26.4616,26.4914,26.4516,26.4616,580000.0
2015-05-26 15:40:00,26.63,26.68,26.63,26.67,960000.0,26.4715,26.5212,26.4715,26.5113,960000.0
2015-05-26 15:50:00,26.67,26.67,26.6,26.61,4212000.0,26.5113,26.5113,26.4417,26.4516,4212000.0
2015-05-27 09:30:00,26.64,26.7,26.59,26.64,1074000.0,26.4814,26.5411,26.4317,26.4814,1074000.0
2015-05-27 09:40:00,26.64,26.75,26.62,26.74,696000.0,26.4814,26.5908,26.4616,26.5809,696000.0
2015-05-27 09:50:00,26.74,26.85,26.74,26.81,664000.0,26.5809,26.6902,26.5809,26.6504,664000.0
2015-05-27 10:00:00,26.82,26.85,26.78,26.82,328000.0,26.6604,26.6902,26.6206,26.6604,328000.0
2015-05-27 10:10:00,26.83,26.84,26.79,26.8,320000.0,26.6703,26.6803,26.6306,26.6405,320000.0
2015-05-27 10:20:00,26.79,26.85,26.79,26.82,442000.0,26.6306,26.6902,26.6306,26.6604,442000.0
2015-05-27 10:30:00,26.8,26.83,26.77,26.78,466000.0,26.6405,26.6703,26.6107,26.6206,466000.0
2015-05-27 10:40:00,26.77,26.83,26.77,26.83,218000.0,26.6107,26.6703,26.6107,26.6703,218000.0
2015-05-27 10:50:00,26.81,26.89,26.81,26.88,446000.0,26.6504,26.73,26.6504,26.72,446000.0
2015-05-27 11:00:00,26.89,26.9,26.87,26.88,478000.0,26.73,26.7399,26.7101,26.72,478000.0
2015-05-27 11:10:00,26.88,26.92,26.88,26.92,322000.0,26.72,26.7598,26.72,26.7598,322000.0
2015-05-27 11:20:00,26.92,26.94,26.9,26.91,500000.0,26.7598,26.7797,26.7399,26.7498,500000.0
2015-05-27 11:30:00,26.91,26.92,26.88,26.9,222000.0,26.7498,26.7598,26.72,26.7399,222000.0
2015-05-27 11:40:00,26.9,26.94,26.88,26.88,236000.0,26.7399,26.7797,26.72,26.72,236000.0
2015-05-27 11:50:00,26.88,26.92,26.87,26.89,312000.0,26.72,26.7598,26.7101,26.73,312000.0
2015-05-27 12:00:00,26.88,26.89,26.86,26.88,316000.0,26.72,26.73,26.7001,26.72,316000.0
2015-05-27 12:10:00,26.88,26.88,26.84,26.84,318000.0,26.72,26.72,26.6803,26.6803,318000.0
2015-05-27 12:20:00,26.85,26.87,26.82,26.82,262000.0,26.6902,26.7101,26.6604,26.6604,262000.0
2015-05-27 12:30:00,26.83,26.83,26.8,26.81,150000.0,26.6703,26.6703,26.6405,26.6504,150000.0
2015-05-27 12:40:00,26.8,26.82,26.79,26.81,234000.0,26.6405,26.6604,26.6306,26.6504,234000.0
2015-05-27 12:50:00,26.81,26.82,26.79,26.8,354000.0,26.6504,26.6604,26.6306,26.6405,354000.0
2015-05-27 13:00:00,26.8,26.84,26.79,26.84,530000.0,26.6405,26.6803,26.6306,26.6803,530000.0
2015-05-27 13:10:00,26.84,26.86,26.82,26.84,290000.0,26.6803,26.7001,26.6604,26.6803,290000.0
2015-05-27 13:20:00,26.84,26.86,26.83,26.86,440000.0,26.6803,26.7001,26.6703,26.7001,440000.0
2015-05-27 13:30:00,26.85,26.87,26.85,26.87,612000.0,26.6902,26.7101,26.6902,26.7101,612000.0
2015-05-27 13:40:00,26.87,26.9,26.86,26.9,800000.0,26.7101,26.7399,26.7001,26.7399,800000.0
2015-05-27 13:50:00,26.89,26.92,26.89,26.91,474000.0,26.73,26.7598,26.73,26.7498,474000.0
2015-05-27 14:00:00,26.93,26.94,26.92,26.92,280000.0,26.7697,26.7797,26.7598,26.7598,280000.0
2015-05-27 14:10:00,26.91,26.92,26.88,26.91,590000.0,26.7498,26.7598,26.72,26.7498,590000.0
2015-05-27 14:20:00,26.91,26.93,26.9,26.91,342000.0,26.7498,26.7697,26.7399,26.7498,342000.0
2015-05-27 14:30:00,26.91,26.92,26.89,26.91,120000.0,26.7498,26.7598,26.73,26.7498,120000.0
2015-05-27 14:40:00,26.9,26.92,26.89,26.91,358000.0,26.7399,26.7598,26.73,26.7498,358000.0
2015-05-27 14:50:00,26.9,26.92,26.89,26.92,182000.0,26.7399,26.7598,26.73,26.7598,182000.0
2015-05-27 15:00:00,26.92,26.95,26.92,26.95,342000.0,26.7598,26.7896,26.7598,26.7896,342000.0
2015-05-27 15:10:00,26.95,26.99,26.94,26.99,324000.0,26.7896,26.8294,26.7797,26.8294,324000.0
2015-05-27 15:20:00,26.99,27.0,26.97,26.99,878000.0,26.8294,26.8393,26.8095,26.8294,878000.0
2015-05-27 15:30:00,26.99,27.0,26.97,26.98,518000.0,26.8294,26.8393,26.8095,26.8194,518000.0
2015-05-27 15:40:00,26.98,27.02,26.98,27.02,844000.0,26.8194,26.8592,26.8194,26.8592,844000.0
2015-05-27 15:50:00,27.02,27.03,26.98,26.99,1724000.0,26.8592,26.8691,26.8194,26.8294,1724000.0
2015-05-28 09:30:00,26.9,27.03,26.9,26.97,864000.0,26.7399,26.8691,26.7399,26.8095,864000.0
2015-05-28 09:40:00,26.97,26.99,26.9,26.96,352000.0,26.8095,26.8294,26.7399,26.7995,352000.0
2015-05-28 09:50:00,26.95,26.95,26.83,26.84,456000.0,26.7896,26.7896,26.6703,26.6803,456000.0
2015-05-28 10:00:00,26.84,26.87,26.81,26.87,486000.0,26.6803,26.7101,26.6504,26.7101,486000.0
2015-05-28 10:10:00,26.88,26.92,26.84,26.92,306000.0,26.72,26.7598,26.6803,26.7598,306000.0
2015-05-28 10:20:00,26.92,26.94,26.86,26.9,170000.0,26.7598,26.7797,26.7001,26.7399,170000.0
2015-05-28 10:30:00,26.89,26.9,26.82,26.87,308000.0,26.73,26.7399,26.6604,26.7101,308000.0
2015-05-28 10:40:00,26.88,26.88,26.85,26.87,152000.0,26.72,26.72,26.6902,26.7101,152000.0
2015-05-28 10:50:00,26.87,26.88,26.86,26.88,138000.0,26.7101,26.72,26.7001,26.72,138000.0
2015-05-28 11:00:00,26.89,26.89,26.86,26.87,116000.0,26.73,26.73,26.7001,26.7101,116000.0
2015-05-28 11:10:00,26.87,26.95,26.87,26.93,294000.0,26.7101,26.7896,26.7101,26.7697,294000.0
2015-05-28 11:20:00,26.94,26.95,26.93,26.95,148000.0,26.7797,26.7896,26.7697,26.7896,148000.0
2015-05-28 11:30:00,26.95,26.97,26.94,26.94,176000.0,26.7896,26.8095,26.7797,26.7797,176000.0
2015-05-28 11:40:00,26.94,26.98,26.9,26.9,200000.0,26.7797,26.8194,26.7399,26.7399,200000.0
2015-05-28 11:50:00,26.9,26.91,26.88,26.89,174000.0,26.7399,26.7498,26.72,26.73,174000.0
2015-05-28 12:00:00,26.89,26.95,26.89,26.92,364000.0,26.73,26.7896,26.73,26.7598,364000.0
2015-05-28 12:10:00,26.92,26.95,26.92,26.94,150000.0,26.7598,26.7896,26.7598,26.7797,150000.0
2015-05-28 12:20:00,26.93,26.96,26.91,26.95,406000.0,26.7697,26.7995,26.7498,26.7896,406000.0
2015-05-28 12:30:00,26.96,26.96,26.89,26.9,114000.0,26.7995,26.7995,26.73,26.7399,114000.0
2015-05-28 12:40:00,26.9,26.95,26.89,26.93,358000.0,26.7399,26.7896,26.73,26.7697,358000.0
2015-05-28 12:50:00,26.94,26.96,26.92,26.93,242000.0,26.7797,26.7995,26.7598,26.7697,242000.0
2015-05-28 13:00:00,26.93,26.96,26.93,26.95,66000.0,26.7697,26.7995,26.7697,26.7896,66000.0
2015-05-28 13:10:00,26.95,26.98,26.94,26.94,148000.0,26.7896,26.8194,26.7797,26.7797,148000.0
2015-05-28 13:20:00,26.95,26.99,26.94,26.98,168000.0,26.7896,26.8294,26.7797,26.8194,168000.0
2015-05-28 13:30:00,26.99,26.99,26.95,26.99,248000.0,26.8294,26.8294,26.7896,26.8294,248000.0
2015-05-28 13:40:00,26.99,27.01,26.98,26.99,430000.0,26.8294,26.8492,26.8194,26.8294,430000.0
2015-05-28 13:50:00,26.99,27.02,26.99,27.0,112000.0,26.8294,26.8592,26.8294,26.8393,112000.0
2015-05-28 14:00:00,27.0,27.01,26.98,26.98,250000.0,26.8393,26.8492,26.8194,26.8194,250000.0
2015-05-28 14:10:00,26.99,27.0,26.97,26.98,290000.0,26.8294,26.8393,26.8095,26.8194,290000.0
2015-05-28 14:20:00,26.99,27.01,26.99,27.0,200000.0,26.8294,26.8492,26.8294,26.8393,200000.0
2015-05-28 14:30:00,27.01,27.01,26.97,26.98,276000.0,26.8492,26.8492,26.8095,26.8194,276000.0
2015-05-28 14:40:00,26.99,27.03,26.96,26.97,246000.0,26.8294,26.8691,26.7995,26.8095,246000.0
2015-05-28 14:50:00,26.97,27.0,26.97,27.0,200000.0,26.8095,26.8393,26.8095,26.8393,200000.0
2015-05-28 15:00:00,27.0,27.02,26.98,26.99,520000.0,26.8393,26.8592,26.8194,26.8294,520000.0
2015-05-28 15:10:00,26.99,27.01,26.98,27.0,422000.0,26.8294,26.8492,26.8194,26.8393,422000.0
2015-05-28 15:20:00,27.0,27.01,26.95,26.96,714000.0,26.8393,26.8492,26.7896,26.7995,714000.0
2015-05-28 15:30:00,26.96,27.01,26.96,27.0,502000.0,26.7995,26.8492,26.7995,26.8393,502000.0
2015-05-28 15:40:00,27.0,27.01,26.96,26.96,484000.0,26.8393,26.8492,26.7995,26.7995,484000.0
2015-05-28 15:50:00,26.96,27.01,26.96,26.98,960000.0,26.7995,26.8492,26.7995,26.8194,960000.0
2015-05-29 09:30:00,26.87,26.93,26.84,26.91,1962000.0,26.7101,26.7697,26.6803,26.7498,1962000.0
2015-05-29 09:40:00,26.9,26.91,26.84,26.85,1258000.0,26.7399,26.7498,26.6803,26.6902,1258000.0
2015-05-29 09:50:00,26.84,26.86,26.81,26.83,982000.0,26.6803,26.7001,26.6504,26.6703,982000.0
2015-05-29 10:00:00,26.83,26.86,26.73,26.73,628000.0,26.6703,26.7001,26.5709,26.5709,628000.0
2015-05-29 10:10:00,26.73,26.76,26.71,26.71,650000.0,26.5709,26.6007,26.551,26.551,650000.0
2015-05-29 10:20:00,26.71,26.78,26.71,26.72,344000.0,26.551,26.6206,26.551,26.561,344000.0
2015-05-29 10:30:00,26.72,26.74,26.68,26.71,748000.0,26.561,26.5809,26.5212,26.551,748000.0
2015-05-29 10:40:00,26.71,26.75,26.62,26.63,1034000.0,26.551,26.5908,26.4616,26.4715,1034000.0
2015-05-29 10:50:00,26.62,26.71,26.6,26.7,664000.0,26.4616,26.551,26.4417,26.5411,664000.0
2015-05-29 11:00:00,26.7,26.71,26.67,26.69,258000.0,26.5411,26.551,26.5113,26.5311,258000.0
2015-05-29 11:10:00,26.68,26.71,26.67,26.7,350000.0,26.5212,26.551,26.5113,26.5411,350000.0
2015-05-29 11:20:00,26.7,26.71,26.64,26.64,444000.0,26.5411,26.551,26.4814,26.4814,444000.0
2015-05-29 11:30:00,26.63,26.65,26.63,26.65,478000.0,26.4715,26.4914,26.4715,26.4914,478000.0
2015-05-29 11:40:00,26.64,26.7,26.64,26.68,756000.0,26.4814,26.5411,26.4814,26.5212,756000.0
2015-05-29 11:50:00,26.68,26.71,26.66,26.71,754000.0,26.5212,26.551,26.5013,26.551,754000.0
2015-05-29 12:00:00,26.71,26.72,26.7,26.71,268000.0,26.551,26.561,26.5411,26.551,268000.0
2015-05-29 12:10:00,26.71,26.71,26.66,26.67,286000.0,26.551,26.551,26.5013,26.5113,286000.0
2015-05-29 12:20:00,26.68,26.73,26.66,26.73,150000.0,26.5212,26.5709,26.5013,26.5709,150000.0
2015-05-29 12:30:00,26.73,26.75,26.7,26.74,262000.0,26.5709,26.5908,26.5411,26.5809,262000.0
2015-05-29 12:40:00,26.74,26.75,26.71,26.73,410000.0,26.5809,26.5908,26.551,26.5709,410000.0
2015-05-29 12:50:00,26.72,26.75,26.72,26.73,864000.0,26.561,26.5908,26.561,26.5709,864000.0
2015-05-29 13:00:00,26.73,26.74,26.72,26.73,204000.0,26.5709,26.5809,26.561,26.5709,204000.0
2015-05-29 13:10:00,26.73,26.74,26.7,26.7,500000.0,26.5709,26.5809,26.5411,26.5411,500000.0
2015-05-29 13:20:00,26.7,26.73,26.7,26.72,562000.0,26.5411,26.5709,26.5411,26.561,562000.0
2015-05-29 13:30:00,26.73,26.73,26.7,26.7,776000.0,26.5709,26.5709,26.5411,26.5411,776000.0
2015-05-29 13:40:00,26.7,26.72,26.7,26.71,250000.0,26.5411,26.561,26.5411,26.551,250000.0
2015-05-29 13:50:00,26.7,26.72,26.69,26.69,526000.0,26.5411,26.561,26.5311,26.5311,526000.0
2015-05-29 14:00:00,26.69,26.69,26.65,26.65,288000.0,26.5311,26.5311,26.4914,26.4914,288000.0
2015-05-29 14:10:00,26.66,26.66,26.63,26.66,422000.0,26.5013,26.5013,26.4715,26.5013,422000.0
2015-05-29 14:20:00,26.65,26.66,26.61,26.62,382000.0,26.4914,26.5013,26.4516,26.4616,382000.0
2015-05-29 14:30:00,26.63,26.63,26.6,26.62,296000.0,26.4715,26.4715,26.4417,26.4616,296000.0
2015-05-29 14:40:00,26.62,26.62,26.57,26.58,712000.0,26.4616,26.4616,26.4119,26.4218,712000.0
2015-05-29 14:50:00,26.58,26.64,26.57,26.63,432000.0,26.4218,26.4814,26.4119,26.4715,432000.0
2015-05-29 15:00:00,26.62,26.62,26.59,26.61,828000.0,26.4616,26.4616,26.4317,26.4516,828000.0
2015-05-29 15:10:00,26.61,26.64,26.6,26.61,586000.0,26.4516,26.4814,26.4417,26.4516,586000.0
2015-05-29 15:20:00,26.61,26.64,26.61,26.62,1338000.0,26.4516,26.4814,26.4516,26.4616,1338000.0
2015-05-29 15:30:00,26.61,26.63,26.59,26.61,702000.0,26.4516,26.4715,26.4317,26.4516,702000.0
2015-05-29 15:40:00,26.61,26.63,26.6,26.61,988000.0,26.4516,26.4715,26.4417,26.4516,988000.0
2015-05-29 15:50:00,26.62,26.63,26.6,26.6,2828000.0,26.4616,26.4715,26.4417,26.4417,2828000.0
2015-06-01 09:30:00,26.84,26.84,26.64,26.64,1683320.0,26.6803,26.6803,26.4814,26.4814,1683320.0
2015-06-01 09:40:00,26.64,26.66,26.55,26.55,834080.0,26.4814,26.5013,26.392,26.392,834080.0
2015-06-01 09:50:00,26.55,26.65,26.54,26.63,731500.0,26.392,26.4914,26.382,26.4715,731500.0
2015-06-01 10:00:00,26.63,26.67,26.61,26.64,1689020.0,26.4715,26.5113,26.4516,26.4814,1689020.0
2015-06-01 10:10:00,26.63,26.65,26.54,26.55,1384100.0,26.4715,26.4914,26.382,26.392,1384100.0
2015-06-01 10:20:00,26.55,26.57,26.5,26.51,1286200.0,26.392,26.4119,26.3423,26.3522,1286200.0
2015-06-01 10:30:00,26.51,26.56,26.49,26.52,1227500.0,26.3522,26.4019,26.3323,26.3622,1227500.0
2015-06-01 10:40:00,26.51,26.56,26.5,26.54,825360.0,26.3522,26.4019,26.3423,26.382,825360.0
2015-06-01 10:50:00,26.54,26.56,26.5,26.53,796080.0,26.382,26.4019,26.3423,26.3721,796080.0
2015-06-01 11:00:00,26.54,26.59,26.54,26.57,970320.0,26.382,26.4317,26.382,26.4119,970320.0
2015-06-01 11:10:00,26.58,26.6,26.54,26.55,431660.0,26.4218,26.4417,26.382,26.392,431660.0
2015-06-01 11:20:00,26.56,26.58,26.51,26.53,477820.0,26.4019,26.4218,26.3522,26.3721,477820.0
2015-06-01 11:30:00,26.52,26.55,26.51,26.52,576140.0,26.3622,26.392,26.3522,26.3622,576140.0
2015-06-01 11:40:00,26.52,26.54,26.51,26.53,563600.0,26.3622,26.382,26.3522,26.3721,563600.0
2015-06-01 11:50:00,26.54,26.54,26.51,26.54,326060.0,26.382,26.382,26.3522,26.382,326060.0
2015-06-01 12:00:00,26.54,26.56,26.52,26.54,396280.0,26.382,26.4019,26.3622,26.382,396280.0
2015-06-01 12:10:00,26.54,26.63,26.54,26.61,866080.0,26.382,26.4715,26.382,26.4516,866080.0
2015-06-01 12:20:00,26.61,26.67,26.59,26.64,1161220.0,26.4516,26.5113,26.4317,26.4814,1161220.0
2015-06-01 12:30:00,26.66,26.66,26.6,26.61,693300.0,26.5013,26.5013,26.4417,26.4516,693300.0
2015-06-01 12:40:00,26.61,26.63,26.61,26.62,357760.0,26.4516,26.4715,26.4516,26.4616,357760.0
2015-06-01 12:50:00,26.62,26.67,26.61,26.65,501100.0,26.4616,26.5113,26.4516,26.4914,501100.0
2015-06-01 13:00:00,26.66,26.66,26.62,26.64,330160.0,26.5013,26.5013,26.4616,26.4814,330160.0
2015-06-01 13:10:00,26.64,26.66,26.62,26.62,432360.0,26.4814,26.5013,26.4616,26.4616,432360.0
2015-06-01 13:20:00,26.62,26.66,26.62,26.65,214540.0,26.4616,26.5013,26.4616,26.4914,214540.0
2015-06-01 13:30:00,26.67,26.69,26.66,26.67,140780.0,26.5113,26.5311,26.5013,26.5113,140780.0
2015-06-01 13:40:00,26.68,26.73,26.68,26.73,455460.0,26.5212,26.5709,26.5212,26.5709,455460.0
2015-06-01 13:50:00,26.72,26.75,26.71,26.74,456380.0,26.561,26.5908,26.551,26.5809,456380.0
2015-06-01 14:00:00,26.74,26.74,26.7,26.72,525800.0,26.5809,26.5809,26.5411,26.561,525800.0
2015-06-01 14:10:00,26.72,26.74,26.72,26.73,505460.0,26.561,26.5809,26.561,26.5709,505460.0
2015-06-01 14:20:00,26.73,26.76,26.72,26.74,370260.0,26.5709,26.6007,26.561,26.5809,370260.0
2015-06-01 14:30:00,26.74,26.74,26.71,26.72,466680.0,26.5809,26.5809,26.551,26.561,466680.0
2015-06-01 14:40:00,26.71,26.76,26.71,26.74,312440.0,26.551,26.6007,26.551,26.5809,312440.0
2015-06-01 14:50:00,26.73,26.78,26.72,26.76,353360.0,26.5709,26.6206,26.561,26.6007,353360.0
2015-06-01 15:00:00,26.77,26.78,26.75,26.77,338940.0,26.6107,26.6206,26.5908,26.6107,338940.0
2015-06-01 15:10:00,26.77,26.78,26.75,26.76,472940.0,26.6107,26.6206,26.5908,26.6007,472940.0
2015-06-01 15:20:00,26.77,26.77,26.74,26.74,378920.0,26.6107,26.6107,26.5809,26.5809,378920.0
2015-06-01 15:30:00,26.74,26.75,26.7,26.7,784200.0,26.5809,26.5908,26.5411,26.5411,784200.0
2015-06-01 15:40:00,26.69,26.71,26.68,26.7,841520.0,26.5311,26.551,26.5212,26.5411,841520.0
2015-06-01 15:50:00,26.69,26.7,26.66,26.7,1974340.0,26.5311,26.5411,26.5013,26.5411,1974340.0
2015-06-02 09:30:00,26.65,26.69,26.57,26.65,2224460.0,26.4914,26.5311,26.4119,26.4914,2224460.0
2015-06-02 09:40:00,26.65,26.66,26.58,26.59,755600.0,26.4914,26.5013,26.4218,26.4317,755600.0
2015-06-02 09:50:00,26.6,26.7,26.58,26.66,1106660.0,26.4417,26.5411,26.4218,26.5013,1106660.0
2015-06-02 10:00:00,26.66,26.7,26.64,26.69,493720.0,26.5013,26.5411,26.4814,26.5311,493720.0
2015-06-02 10:10:00,26.7,26.74,26.68,26.73,512300.0,26.5411,26.5809,26.5212,26.5709,512300.0
2015-06-02 10:20:00,26.72,26.79,26.72,26.77,579940.0,26.561,26.6306,26.561,26.6107,579940.0
2015-06-02 10:30:00,26.77,26.88,26.77,26.86,898220.0,26.6107,26.72,26.6107,26.7001,898220.0
2015-06-02 10:40:00,26.85,26.9,26.85,26.89,536640.0,26.6902,26.7399,26.6902,26.73,536640.0
2015-06-02 10:50:00,26.89,26.9,26.86,26.89,818360.0,26.73,26.7399,26.7001,26.73,818360.0
2015-06-02 11:00:00,26.88,26.9,26.87,26.9,747880.0,26.72,26.7399,26.7101,26.7399,747880.0
2015-06-02 11:10:00,26.9,26.91,26.89,26.9,389480.0,26.7399,26.7498,26.73,26.7399,389480.0
2015-06-02 11:20:00,26.9,26.92,26.9,26.91,257460.0,26.7399,26.7598,26.7399,26.7498,257460.0
2015-06-02 11:30:00,26.91,26.92,26.9,26.91,557020.0,26.7498,26.7598,26.7399,26.7498,557020.0
2015-06-02 11:40:00,26.91,26.97,26.91,26.96,704000.0,26.7498,26.8095,26.7498,26.7995,704000.0
2015-06-02 11:50:00,26.96,27.01,26.96,27.01,935320.0,26.7995,26.8492,26.7995,26.8492,935320.0
2015-06-02 12:00:00,27.01,27.1,27.0,27.08,925920.0,26.8492,26.9387,26.8393,26.9188,925920.0
2015-06-02 12:10:00,27.08,27.09,27.06,27.09,500540.0,26.9188,26.9288,26.8989,26.9288,500540.0
2015-06-02 12:20:00,27.1,27.13,27.09,27.12,955700.0,26.9387,26.9685,26.9288,26.9586,955700.0
2015-06-02 12:30:00,27.11,27.15,27.09,27.1,993440.0,26.9486,26.9884,26.9288,26.9387,993440.0
2015-06-02 12:40:00,27.1,27.13,27.04,27.12,682880.0,26.9387,26.9685,26.8791,26.9586,682880.0
2015-06-02 12:50:00,27.12,27.15,27.12,27.14,698360.0,26.9586,26.9884,26.9586,26.9785,698360.0
2015-06-02 13:00:00,27.14,27.15,27.11,27.12,559860.0,26.9785,26.9884,26.9486,26.9586,559860.0
2015-06-02 13:10:00,27.12,27.12,27.1,27.11,234420.0,26.9586,26.9586,26.9387,26.9486,234420.0
2015-06-02 13:20:00,27.11,27.14,27.11,27.13,442040.0,26.9486,26.9785,26.9486,26.9685,442040.0
2015-06-02 13:30:00,27.13,27.14,27.08,27.14,233260.0,26.9685,26.9785,26.9188,26.9785,233260.0
2015-06-02 13:40:00,27.14,27.14,27.11,27.12,348620.0,26.9785,26.9785,26.9486,26.9586,348620.0
2015-06-02 13:50:00,27.11,27.13,27.1,27.11,424260.0,26.9486,26.9685,26.9387,26.9486,424260.0
2015-06-02 14:00:00,27.11,27.12,27.07,27.1,567700.0,26.9486,26.9586,26.9089,26.9387,567700.0
2015-06-02 14:10:00,27.09,27.1,27.03,27.03,428480.0,26.9288,26.9387,26.8691,26.8691,428480.0
2015-06-02 14:20:00,27.03,27.03,27.0,27.0,551260.0,26.8691,26.8691,26.8393,26.8393,551260.0
2015-06-02 14:30:00,26.99,27.03,26.98,27.03,403020.0,26.8294,26.8691,26.8194,26.8691,403020.0
2015-06-02 14:40:00,27.03,27.03,26.98,26.98,429200.0,26.8691,26.8691,26.8194,26.8194,429200.0
2015-06-02 14:50:00,26.98,27.02,26.96,27.01,592640.0,26.8194,26.8592,26.7995,26.8492,592640.0
2015-06-02 15:00:00,27.01,27.03,26.96,26.99,596580.0,26.8492,26.8691,26.7995,26.8294,596580.0
2015-06-02 15:10:00,26.98,27.02,26.97,26.98,540240.0,26.8194,26.8592,26.8095,26.8194,540240.0
2015-06-02 15:20:00,26.99,26.99,26.95,26.96,433720.0,26.8294,26.8294,26.7896,26.7995,433720.0
2015-06-02 15:30:00,26.95,27.01,26.95,27.0,540820.0,26.7896,26.8492,26.7896,26.8393,540820.0
2015-06-02 15:40:00,27.0,27.02,26.96,26.98,717460.0,26.8393,26.8592,26.7995,26.8194,717460.0
2015-06-02 15:50:00,26.98,26.98,26.96,26.96,1547840.0,26.8194,26.8194,26.7995,26.7995,1547840.0
2015-06-03 09:30:00,27.0,27.18,27.0,27.05,1850440.0,26.8393,27.0182,26.8393,26.889,1850440.0
2015-06-03 09:40:00,27.03,27.14,27.01,27.08,546860.0,26.8691,26.9785,26.8492,26.9188,546860.0
2015-06-03 09:50:00,27.08,27.1,26.97,27.01,928460.0,26.9188,26.9387,26.8095,26.8492,928460.0
2015-06-03 10:00:00,27.01,27.03,26.99,27.03,883220.0,26.8492,26.8691,26.8294,26.8691,883220.0
2015-06-03 10:10:00,27.05,27.15,27.03,27.11,652780.0,26.889,26.9884,26.8691,26.9486,652780.0
2015-06-03 10:20:00,27.12,27.15,27.11,27.14,635500.0,26.9586,26.9884,26.9486,26.9785,635500.0
2015-06-03 10:30:00,27.14,27.16,27.11,27.14,256240.0,26.9785,26.9984,26.9486,26.9785,256240.0
2015-06-03 10:40:00,27.14,27.15,27.11,27.13,254380.0,26.9785,26.9884,26.9486,26.9685,254380.0
2015-06-03 10:50:00,27.13,27.15,27.12,27.12,230000.0,26.9685,26.9884,26.9586,26.9586,230000.0
2015-06-03 11:00:00,27.13,27.14,27.11,27.11,331300.0,26.9685,26.9785,26.9486,26.9486,331300.0
2015-06-03 11:10:00,27.11,27.12,27.02,27.04,720800.0,26.9486,26.9586,26.8592,26.8791,720800.0
2015-06-03 11:20:00,27.04,27.04,26.96,26.98,935460.0,26.8791,26.8791,26.7995,26.8194,935460.0
2015-06-03 11:30:00,26.97,27.0,26.95,26.98,431400.0,26.8095,26.8393,26.7896,26.8194,431400.0
2015-06-03 11:40:00,26.96,26.96,26.91,26.91,464820.0,26.7995,26.7995,26.7498,26.7498,464820.0
2015-06-03 11:50:00,26.92,26.95,26.89,26.93,662620.0,26.7598,26.7896,26.73,26.7697,662620.0
2015-06-03 12:00:00,26.94,26.96,26.9,26.91,511060.0,26.7797,26.7995,26.7399,26.7498,511060.0
2015-06-03 12:10:00,26.91,26.93,26.88,26.88,245040.0,26.7498,26.7697,26.72,26.72,245040.0
2015-06-03 12:20:00,26.88,26.91,26.87,26.9,299800.0,26.72,26.7498,26.7101,26.7399,299800.0
2015-06-03 12:30:00,26.89,26.91,26.87,26.89,151640.0,26.73,26.7498,26.7101,26.73,151640.0
2015-06-03 12:40:00,26.9,26.9,26.86,26.88,370360.0,26.7399,26.7399,26.7001,26.72,370360.0
2015-06-03 12:50:00,26.87,26.97,26.87,26.96,661840.0,26.7101,26.8095,26.7101,26.7995,661840.0
2015-06-03 13:00:00,26.97,26.97,26.94,26.96,253520.0,26.8095,26.8095,26.7797,26.7995,253520.0
2015-06-03 13:10:00,26.96,26.96,26.93,26.93,388720.0,26.7995,26.7995,26.7697,26.7697,388720.0
2015-06-03 13:20:00,26.94,26.96,26.91,26.94,169400.0,26.7797,26.7995,26.7498,26.7797,169400.0
2015-06-03 13:30:00,26.94,26.94,26.9,26.94,243160.0,26.7797,26.7797,26.7399,26.7797,243160.0
2015-06-03 13:40:00,26.93,26.95,26.91,26.95,379540.0,26.7697,26.7896,26.7498,26.7896,379540.0
2015-06-03 13:50:00,26.96,26.98,26.94,26.94,255520.0,26.7995,26.8194,26.7797,26.7797,255520.0
2015-06-03 14:00:00,26.95,26.99,26.94,26.96,557400.0,26.7896,26.8294,26.7797,26.7995,557400.0
2015-06-03 14:10:00,26.96,27.0,26.95,27.0,170680.0,26.7995,26.8393,26.7896,26.8393,170680.0
2015-06-03 14:20:00,27.0,27.01,26.96,26.97,174780.0,26.8393,26.8492,26.7995,26.8095,174780.0
2015-06-03 14:30:00,26.97,26.97,26.95,26.96,369520.0,26.8095,26.8095,26.7896,26.7995,369520.0
2015-06-03 14:40:00,26.97,26.99,26.97,26.98,501780.0,26.8095,26.8294,26.8095,26.8194,501780.0
2015-06-03 14:50:00,26.98,26.99,26.97,26.97,219720.0,26.8194,26.8294,26.8095,26.8095,219720.0
2015-06-03 15:00:00,26.98,27.0,26.98,27.0,283300.0,26.8194,26.8393,26.8194,26.8393,283300.0
2015-06-03 15:10:00,27.0,27.02,26.98,27.0,595220.0,26.8393,26.8592,26.8194,26.8393,595220.0
2015-06-03 15:20:00,26.99,27.02,26.99,27.02,289280.0,26.8294,26.8592,26.8294,26.8592,289280.0
2015-06-03 15:30:00,27.02,27.03,27.0,27.02,705500.0,26.8592,26.8691,26.8393,26.8592,705500.0
2015-06-03 15:40:00,27.01,27.01,26.99,27.0,479120.0,26.8492,26.8492,26.8294,26.8393,479120.0
2015-06-03 15:50:00,27.0,27.04,26.98,27.01,1928580.0,26.8393,26.8791,26.8194,26.8492,1928580.0
2015-06-04 09:30:00,26.89,26.95,26.83,26.92,974660.0,26.73,26.7896,26.6703,26.7598,974660.0
2015-06-04 09:40:00,26.93,27.0,26.89,26.9,766540.0,26.7697,26.8393,26.73,26.7399,766540.0
2015-06-04 09:50:00,26.9,26.98,26.87,26.96,1074420.0,26.7399,26.8194,26.7101,26.7995,1074420.0
2015-06-04 10:00:00,26.96,27.03,26.95,26.98,858240.0,26.7995,26.8691,26.7896,26.8194,858240.0
2015-06-04 10:10:00,26.99,27.01,26.95,26.96,824500.0,26.8294,26.8492,26.7896,26.7995,824500.0
2015-06-04 10:20:00,26.96,26.97,26.9,26.91,409620.0,26.7995,26.8095,26.7399,26.7498,409620.0
2015-06-04 10:30:00,26.92,26.92,26.84,26.86,430460.0,26.7598,26.7598,26.6803,26.7001,430460.0
2015-06-04 10:40:00,26.86,26.89,26.85,26.86,738800.0,26.7001,26.73,26.6902,26.7001,738800.0
2015-06-04 10:50:00,26.86,26.89,26.85,26.85,181760.0,26.7001,26.73,26.6902,26.6902,181760.0
2015-06-04 11:00:00,26.85,26.85,26.79,26.82,405960.0,26.6902,26.6902,26.6306,26.6604,405960.0
2015-06-04 11:10:00,26.82,26.9,26.81,26.88,341660.0,26.6604,26.7399,26.6504,26.72,341660.0
2015-06-04 11:20:00,26.89,26.92,26.86,26.86,358780.0,26.73,26.7598,26.7001,26.7001,358780.0
2015-06-04 11:30:00,26.88,26.88,26.82,26.84,364220.0,26.72,26.72,26.6604,26.6803,364220.0
2015-06-04 11:40:00,26.85,26.88,26.82,26.84,361000.0,26.6902,26.72,26.6604,26.6803,361000.0
2015-06-04 11:50:00,26.85,26.86,26.82,26.84,268180.0,26.6902,26.7001,26.6604,26.6803,268180.0
2015-06-04 12:00:00,26.85,26.85,26.83,26.84,353320.0,26.6902,26.6902,26.6703,26.6803,353320.0
2015-06-04 12:10:00,26.83,26.89,26.83,26.87,184500.0,26.6703,26.73,26.6703,26.7101,184500.0
2015-06-04 12:20:00,26.86,26.88,26.84,26.88,174000.0,26.7001,26.72,26.6803,26.72,174000.0
2015-06-04 12:30:00,26.86,26.92,26.86,26.89,545820.0,26.7001,26.7598,26.7001,26.73,545820.0
2015-06-04 12:40:00,26.89,26.91,26.88,26.89,208160.0,26.73,26.7498,26.72,26.73,208160.0
2015-06-04 12:50:00,26.9,26.9,26.84,26.84,243340.0,26.7399,26.7399,26.6803,26.6803,243340.0
2015-06-04 13:00:00,26.85,26.85,26.8,26.81,339920.0,26.6902,26.6902,26.6405,26.6504,339920.0
2015-06-04 13:10:00,26.81,26.82,26.75,26.75,561780.0,26.6504,26.6604,26.5908,26.5908,561780.0
2015-06-04 13:20:00,26.75,26.78,26.74,26.75,369820.0,26.5908,26.6206,26.5809,26.5908,369820.0
2015-06-04 13:30:00,26.75,26.77,26.74,26.75,289260.0,26.5908,26.6107,26.5809,26.5908,289260.0
2015-06-04 13:40:00,26.74,26.76,26.72,26.74,289320.0,26.5809,26.6007,26.561,26.5809,289320.0
2015-06-04 13:50:00,26.74,26.75,26.73,26.74,141300.0,26.5809,26.5908,26.5709,26.5809,141300.0
2015-06-04 14:00:00,26.74,26.75,26.72,26.73,451900.0,26.5809,26.5908,26.561,26.5709,451900.0
2015-06-04 14:10:00,26.74,26.78,26.73,26.75,379540.0,26.5809,26.6206,26.5709,26.5908,379540.0
2015-06-04 14:20:00,26.76,26.84,26.76,26.81,678420.0,26.6007,26.6803,26.6007,26.6504,678420.0
2015-06-04 14:30:00,26.78,26.81,26.77,26.77,148180.0,26.6206,26.6504,26.6107,26.6107,148180.0
2015-06-04 14:40:00,26.77,26.8,26.77,26.79,178180.0,26.6107,26.6405,26.6107,26.6306,178180.0
2015-06-04 14:50:00,26.81,26.81,26.79,26.8,176100.0,26.6504,26.6504,26.6306,26.6405,176100.0
2015-06-04 15:00:00,26.8,26.83,26.8,26.81,320900.0,26.6405,26.6703,26.6405,26.6504,320900.0
2015-06-04 15:10:00,26.81,26.83,26.79,26.81,391120.0,26.6504,26.6703,26.6306,26.6504,391120.0
2015-06-04 15:20:00,26.81,26.83,26.8,26.82,370780.0,26.6504,26.6703,26.6405,26.6604,370780.0
2015-06-04 15:30:00,26.81,26.83,26.79,26.81,684720.0,26.6504,26.6703,26.6306,26.6504,684720.0
2015-06-04 15:40:00,26.82,26.83,26.81,26.81,460420.0,26.6604,26.6703,26.6504,26.6504,460420.0
2015-06-04 15:50:00,26.81,26.86,26.78,26.84,1688520.0,26.6504,26.7001,26.6206,26.6803,1688520.0
2015-06-05 09:30:00,26.82,26.86,26.65,26.68,951060.0,26.6604,26.7001,26.4914,26.5212,951060.0
2015-06-05 09:40:00,26.67,26.71,26.63,26.66,845860.0,26.5113,26.551,26.4715,26.5013,845860.0
2015-06-05 09:50:00,26.66,26.74,26.65,26.69,824580.0,26.5013,26.5809,26.4914,26.5311,824580.0
2015-06-05 10:00:00,26.69,26.78,26.67,26.74,587940.0,26.5311,26.6206,26.5113,26.5809,587940.0
2015-06-05 10:10:00,26.73,26.75,26.7,26.72,250820.0,26.5709,26.5908,26.5411,26.561,250820.0
2015-06-05 10:20:00,26.72,26.78,26.71,26.75,539420.0,26.561,26.6206,26.551,26.5908,539420.0
2015-06-05 10:30:00,26.74,26.81,26.73,26.79,637880.0,26.5809,26.6504,26.5709,26.6306,637880.0
2015-06-05 10:40:00,26.8,26.81,26.7,26.71,675740.0,26.6405,26.6504,26.5411,26.551,675740.0
2015-06-05 10:50:00,26.71,26.75,26.69,26.71,536200.0,26.551,26.5908,26.5311,26.551,536200.0
2015-06-05 11:00:00,26.71,26.78,26.71,26.77,414020.0,26.551,26.6206,26.551,26.6107,414020.0
2015-06-05 11:10:00,26.76,26.8,26.76,26.78,344520.0,26.6007,26.6405,26.6007,26.6206,344520.0
2015-06-05 11:20:00,26.78,26.83,26.78,26.83,417960.0,26.6206,26.6703,26.6206,26.6703,417960.0
2015-06-05 11:30:00,26.83,26.84,26.81,26.82,308000.0,26.6703,26.6803,26.6504,26.6604,308000.0
2015-06-05 11:40:00,26.82,26.83,26.8,26.82,239860.0,26.6604,26.6703,26.6405,26.6604,239860.0
2015-06-05 11:50:00,26.82,26.86,26.82,26.84,209320.0,26.6604,26.7001,26.6604,26.6803,209320.0
2015-06-05 12:00:00,26.84,26.85,26.82,26.84,458500.0,26.6803,26.6902,26.6604,26.6803,458500.0
2015-06-05 12:10:00,26.84,26.84,26.8,26.82,878300.0,26.6803,26.6803,26.6405,26.6604,878300.0
2015-06-05 12:20:00,26.82,26.82,26.75,26.77,642740.0,26.6604,26.6604,26.5908,26.6107,642740.0
2015-06-05 12:30:00,26.77,26.78,26.75,26.75,291500.0,26.6107,26.6206,26.5908,26.5908,291500.0
2015-06-05 12:40:00,26.75,26.79,26.75,26.77,286220.0,26.5908,26.6306,26.5908,26.6107,286220.0
2015-06-05 12:50:00,26.77,26.81,26.77,26.81,179320.0,26.6107,26.6504,26.6107,26.6504,179320.0
2015-06-05 13:00:00,26.81,26.82,26.8,26.82,93660.0,26.6504,26.6604,26.6405,26.6604,93660.0
2015-06-05 13:10:00,26.81,26.82,26.79,26.8,113400.0,26.6504,26.6604,26.6306,26.6405,113400.0
2015-06-05 13:20:00,26.8,26.81,26.78,26.79,85520.0,26.6405,26.6504,26.6206,26.6306,85520.0
2015-06-05 13:30:00,26.8,26.84,26.8,26.83,557120.0,26.6405,26.6803,26.6405,26.6703,557120.0
2015-06-05 13:40:00,26.83,26.85,26.81,26.81,449220.0,26.6703,26.6902,26.6504,26.6504,449220.0
2015-06-05 13:50:00,26.81,26.82,26.79,26.8,203420.0,26.6504,26.6604,26.6306,26.6405,203420.0
2015-06-05 14:00:00,26.8,26.82,26.8,26.82,112540.0,26.6405,26.6604,26.6405,26.6604,112540.0
2015-06-05 14:10:00,26.82,26.82,26.8,26.8,117000.0,26.6604,26.6604,26.6405,26.6405,117000.0
2015-06-05 14:20:00,26.8,26.81,26.76,26.77,266240.0,26.6405,26.6504,26.6007,26.6107,266240.0
2015-06-05 14:30:00,26.77,26.78,26.76,26.78,714680.0,26.6107,26.6206,26.6007,26.6206,714680.0
2015-06-05 14:40:00,26.77,26.77,26.73,26.74,476140.0,26.6107,26.6107,26.5709,26.5809,476140.0
2015-06-05 14:50:00,26.75,26.76,26.74,26.74,205560.0,26.5908,26.6007,26.5809,26.5809,205560.0
2015-06-05 15:00:00,26.75,26.76,26.73,26.74,236440.0,26.5908,26.6007,26.5709,26.5809,236440.0
2015-06-05 15:10:00,26.74,26.75,26.73,26.73,326420.0,26.5809,26.5908,26.5709,26.5709,326420.0
2015-06-05 15:20:00,26.73,26.74,26.7,26.72,556980.0,26.5709,26.5809,26.5411,26.561,556980.0
2015-06-05 15:30:00,26.72,26.74,26.7,26.7,1064800.0,26.561,26.5809,26.5411,26.5411,1064800.0
2015-06-05 15:40:00,26.7,26.73,26.7,26.71,769720.0,26.5411,26.5709,26.5411,26.551,769720.0
2015-06-05 15:50:00,26.71,26.72,26.66,26.67,2775940.0,26.551,26.561,26.5013,26.5113,2775940.0
2015-06-08 09:30:00,26.67,26.69,26.57,26.61,1068140.0,26.5113,26.5311,26.4119,26.4516,1068140.0
2015-06-08 09:40:00,26.62,26.71,26.6,26.64,416680.0,26.4616,26.551,26.4417,26.4814,416680.0
2015-06-08 09:50:00,26.64,26.65,26.55,26.55,769540.0,26.4814,26.4914,26.392,26.392,769540.0
2015-06-08 10:00:00,26.55,26.59,26.52,26.58,608560.0,26.392,26.4317,26.3622,26.4218,608560.0
2015-06-08 10:10:00,26.57,26.59,26.56,26.58,536760.0,26.4119,26.4317,26.4019,26.4218,536760.0
2015-06-08 10:20:00,26.58,26.59,26.56,26.57,493280.0,26.4218,26.4317,26.4019,26.4119,493280.0
2015-06-08 10:30:00,26.58,26.59,26.55,26.57,267760.0,26.4218,26.4317,26.392,26.4119,267760.0
2015-06-08 10:40:00,26.57,26.59,26.54,26.57,269140.0,26.4119,26.4317,26.382,26.4119,269140.0
2015-06-08 10:50:00,26.57,26.57,26.53,26.55,279700.0,26.4119,26.4119,26.3721,26.392,279700.0
2015-06-08 11:00:00,26.55,26.57,26.53,26.56,380300.0,26.392,26.4119,26.3721,26.4019,380300.0
2015-06-08 11:10:00,26.56,26.59,26.55,26.59,623660.0,26.4019,26.4317,26.392,26.4317,623660.0
2015-06-08 11:20:00,26.59,26.59,26.53,26.53,681240.0,26.4317,26.4317,26.3721,26.3721,681240.0
2015-06-08 11:30:00,26.53,26.55,26.53,26.54,493740.0,26.3721,26.392,26.3721,26.382,493740.0
2015-06-08 11:40:00,26.54,26.65,26.53,26.55,578860.0,26.382,26.4914,26.3721,26.392,578860.0
2015-06-08 11:50:00,26.55,26.55,26.53,26.53,167260.0,26.392,26.392,26.3721,26.3721,167260.0
2015-06-08 12:00:00,26.53,26.55,26.52,26.54,564800.0,26.3721,26.392,26.3622,26.382,564800.0
2015-06-08 12:10:00,26.54,26.55,26.53,26.54,218540.0,26.382,26.392,26.3721,26.382,218540.0
2015-06-08 12:20:00,26.54,26.55,26.51,26.51,457240.0,26.382,26.392,26.3522,26.3522,457240.0
2015-06-08 12:30:00,26.51,26.53,26.5,26.5,430920.0,26.3522,26.3721,26.3423,26.3423,430920.0
2015-06-08 12:40:00,26.51,26.51,26.5,26.5,615580.0,26.3522,26.3522,26.3423,26.3423,615580.0
2015-06-08 12:50:00,26.5,26.51,26.45,26.46,355740.0,26.3423,26.3522,26.2926,26.3025,355740.0
2015-06-08 13:00:00,26.46,26.47,26.41,26.42,463140.0,26.3025,26.3125,26.2528,26.2628,463140.0
2015-06-08 13:10:00,26.42,26.43,26.37,26.39,846480.0,26.2628,26.2727,26.2131,26.2329,846480.0
2015-06-08 13:20:00,26.39,26.4,26.36,26.37,591400.0,26.2329,26.2429,26.2031,26.2131,591400.0
2015-06-08 13:30:00,26.36,26.38,26.32,26.34,683240.0,26.2031,26.223,26.1634,26.1832,683240.0
2015-06-08 13:40:00,26.34,26.35,26.31,26.33,860860.0,26.1832,26.1932,26.1534,26.1733,860860.0
2015-06-08 13:50:00,26.32,26.36,26.32,26.36,518800.0,26.1634,26.2031,26.1634,26.2031,518800.0
2015-06-08 14:00:00,26.35,26.36,26.34,26.35,426260.0,26.1932,26.2031,26.1832,26.1932,426260.0
2015-06-08 14:10:00,26.35,26.4,26.35,26.38,320840.0,26.1932,26.2429,26.1932,26.223,320840.0
2015-06-08 14:20:00,26.39,26.43,26.38,26.43,199100.0,26.2329,26.2727,26.223,26.2727,199100.0
2015-06-08 14:30:00,26.44,26.48,26.44,26.47,367220.0,26.2826,26.3224,26.2826,26.3125,367220.0
2015-06-08 14:40:00,26.47,26.48,26.46,26.46,464960.0,26.3125,26.3224,26.3025,26.3025,464960.0
2015-06-08 14:50:00,26.47,26.49,26.45,26.46,291320.0,26.3125,26.3323,26.2926,26.3025,291320.0
2015-06-08 15:00:00,26.46,26.46,26.4,26.4,491280.0,26.3025,26.3025,26.2429,26.2429,491280.0
2015-06-08 15:10:00,26.41,26.42,26.36,26.38,714900.0,26.2528,26.2628,26.2031,26.223,714900.0
2015-06-08 15:20:00,26.39,26.4,26.36,26.38,591900.0,26.2329,26.2429,26.2031,26.223,591900.0
2015-06-08 15:30:00,26.39,26.4,26.33,26.34,916920.0,26.2329,26.2429,26.1733,26.1832,916920.0
2015-06-08 15:40:00,26.34,26.36,26.33,26.36,932440.0,26.1832,26.2031,26.1733,26.2031,932440.0
2015-06-08 15:50:00,26.35,26.38,26.34,26.34,1689260.0,26.1932,26.223,26.1832,26.1832,1689260.0
2015-06-09 09:30:00,26.44,26.44,26.31,26.32,1564260.0,26.2826,26.2826,26.1534,26.1634,1564260.0
2015-06-09 09:40:00,26.32,26.35,26.2,26.26,1233200.0,26.1634,26.1932,26.0441,26.1037,1233200.0
2015-06-09 09:50:00,26.26,26.26,26.17,26.19,949200.0,26.1037,26.1037,26.0142,26.0341,949200.0
2015-06-09 10:00:00,26.19,26.24,26.15,26.21,745420.0,26.0341,26.0838,25.9944,26.054,745420.0
2015-06-09 10:10:00,26.2,26.24,26.19,26.22,590420.0,26.0441,26.0838,26.0341,26.0639,590420.0
2015-06-09 10:20:00,26.23,26.27,26.21,26.24,1219580.0,26.0739,26.1136,26.054,26.0838,1219580.0
2015-06-09 10:30:00,26.24,26.25,26.19,26.23,1200520.0,26.0838,26.0938,26.0341,26.0739,1200520.0
2015-06-09 10:40:00,26.24,26.29,26.23,26.28,239960.0,26.0838,26.1335,26.0739,26.1236,239960.0
2015-06-09 10:50:00,26.28,26.4,26.28,26.4,265800.0,26.1236,26.2429,26.1236,26.2429,265800.0
2015-06-09 11:00:00,26.4,26.43,26.37,26.39,696560.0,26.2429,26.2727,26.2131,26.2329,696560.0
2015-06-09 11:10:00,26.39,26.41,26.38,26.4,231460.0,26.2329,26.2528,26.223,26.2429,231460.0
2015-06-09 11:20:00,26.41,26.44,26.39,26.4,493360.0,26.2528,26.2826,26.2329,26.2429,493360.0
2015-06-09 11:30:00,26.41,26.46,26.39,26.4,465560.0,26.2528,26.3025,26.2329,26.2429,465560.0
2015-06-09 11:40:00,26.41,26.41,26.37,26.37,237600.0,26.2528,26.2528,26.2131,26.2131,237600.0
2015-06-09 11:50:00,26.37,26.38,26.34,26.37,401580.0,26.2131,26.223,26.1832,26.2131,401580.0
2015-06-09 12:00:00,26.38,26.39,26.36,26.38,231020.0,26.223,26.2329,26.2031,26.223,231020.0
2015-06-09 12:10:00,26.39,26.39,26.35,26.37,286100.0,26.2329,26.2329,26.1932,26.2131,286100.0
2015-06-09 12:20:00,26.37,26.38,26.33,26.33,252400.0,26.2131,26.223,26.1733,26.1733,252400.0
2015-06-09 12:30:00,26.34,26.36,26.33,26.36,186100.0,26.1832,26.2031,26.1733,26.2031,186100.0
2015-06-09 12:40:00,26.35,26.38,26.34,26.36,505580.0,26.1932,26.223,26.1832,26.2031,505580.0
2015-06-09 12:50:00,26.37,26.41,26.36,26.4,252500.0,26.2131,26.2528,26.2031,26.2429,252500.0
2015-06-09 13:00:00,26.4,26.45,26.4,26.45,312940.0,26.2429,26.2926,26.2429,26.2926,312940.0
2015-06-09 13:10:00,26.44,26.44,26.4,26.41,313680.0,26.2826,26.2826,26.2429,26.2528,313680.0
2015-06-09 13:20:00,26.42,26.42,26.4,26.41,129700.0,26.2628,26.2628,26.2429,26.2528,129700.0
2015-06-09 13:30:00,26.42,26.42,26.39,26.39,411080.0,26.2628,26.2628,26.2329,26.2329,411080.0
2015-06-09 13:40:00,26.39,26.39,26.32,26.33,178300.0,26.2329,26.2329,26.1634,26.1733,178300.0
2015-06-09 13:50:00,26.33,26.33,26.31,26.33,128000.0,26.1733,26.1733,26.1534,26.1733,128000.0
2015-06-09 14:00:00,26.33,26.35,26.32,26.33,132000.0,26.1733,26.1932,26.1634,26.1733,132000.0
2015-06-09 14:10:00,26.34,26.35,26.3,26.31,467260.0,26.1832,26.1932,26.1435,26.1534,467260.0
2015-06-09 14:20:00,26.3,26.32,26.28,26.3,278680.0,26.1435,26.1634,26.1236,26.1435,278680.0
2015-06-09 14:30:00,26.3,26.33,26.29,26.31,133540.0,26.1435,26.1733,26.1335,26.1534,133540.0
2015-06-09 14:40:00,26.33,26.38,26.32,26.37,218020.0,26.1733,26.223,26.1634,26.2131,218020.0
2015-06-09 14:50:00,26.36,26.37,26.32,26.34,305580.0,26.2031,26.2131,26.1634,26.1832,305580.0
2015-06-09 15:00:00,26.33,26.33,26.3,26.32,632860.0,26.1733,26.1733,26.1435,26.1634,632860.0
2015-06-09 15:10:00,26.32,26.33,26.29,26.32,391280.0,26.1634,26.1733,26.1335,26.1634,391280.0
2015-06-09 15:20:00,26.31,26.33,26.29,26.3,616140.0,26.1534,26.1733,26.1335,26.1435,616140.0
2015-06-09 15:30:00,26.3,26.34,26.29,26.34,389440.0,26.1435,26.1832,26.1335,26.1832,389440.0
2015-06-09 15:40:00,26.34,26.34,26.31,26.34,548080.0,26.1832,26.1832,26.1534,26.1832,548080.0
2015-06-09 15:50:00,26.34,26.37,26.34,26.35,933880.0,26.1832,26.2131,26.1832,26.1932,933880.0
2015-06-10 09:30:00,26.47,26.63,26.47,26.63,1361120.0,26.3125,26.4715,26.3125,26.4715,1361120.0
2015-06-10 09:40:00,26.63,26.7,26.63,26.63,1653420.0,26.4715,26.5411,26.4715,26.4715,1653420.0
2015-06-10 09:50:00,26.64,26.73,26.64,26.68,564240.0,26.4814,26.5709,26.4814,26.5212,564240.0
2015-06-10 10:00:00,26.68,26.73,26.66,26.69,627480.0,26.5212,26.5709,26.5013,26.5311,627480.0
2015-06-10 10:10:00,26.72,26.73,26.68,26.73,464000.0,26.561,26.5709,26.5212,26.5709,464000.0
2015-06-10 10:20:00,26.73,26.74,26.7,26.72,457780.0,26.5709,26.5809,26.5411,26.561,457780.0
2015-06-10 10:30:00,26.7,26.75,26.7,26.74,314860.0,26.5411,26.5908,26.5411,26.5809,314860.0
2015-06-10 10:40:00,26.74,26.74,26.7,26.73,595640.0,26.5809,26.5809,26.5411,26.5709,595640.0
2015-06-10 10:50:00,26.74,26.75,26.71,26.73,553680.0,26.5809,26.5908,26.551,26.5709,553680.0
2015-06-10 11:00:00,26.74,26.75,26.71,26.73,259880.0,26.5809,26.5908,26.551,26.5709,259880.0
2015-06-10 11:10:00,26.72,26.84,26.72,26.79,900880.0,26.561,26.6803,26.561,26.6306,900880.0
2015-06-10 11:20:00,26.81,26.83,26.79,26.81,720340.0,26.6504,26.6703,26.6306,26.6504,720340.0
2015-06-10 11:30:00,26.81,26.84,26.8,26.84,459720.0,26.6504,26.6803,26.6405,26.6803,459720.0
2015-06-10 11:40:00,26.83,26.84,26.81,26.81,379180.0,26.6703,26.6803,26.6504,26.6504,379180.0
2015-06-10 11:50:00,26.82,26.84,26.8,26.8,332000.0,26.6604,26.6803,26.6405,26.6405,332000.0
2015-06-10 12:00:00,26.8,26.84,26.79,26.8,421680.0,26.6405,26.6803,26.6306,26.6405,421680.0
2015-06-10 12:10:00,26.8,26.83,26.79,26.81,237240.0,26.6405,26.6703,26.6306,26.6504,237240.0
2015-06-10 12:20:00,26.82,26.84,26.82,26.82,200340.0,26.6604,26.6803,26.6604,26.6604,200340.0
2015-06-10 12:30:00,26.82,26.86,26.82,26.83,388540.0,26.6604,26.7001,26.6604,26.6703,388540.0
2015-06-10 12:40:00,26.82,26.84,26.8,26.84,389980.0,26.6604,26.6803,26.6405,26.6803,389980.0
2015-06-10 12:50:00,26.85,26.87,26.84,26.86,685900.0,26.6902,26.7101,26.6803,26.7001,685900.0
2015-06-10 13:00:00,26.86,26.87,26.83,26.87,436120.0,26.7001,26.7101,26.6703,26.7101,436120.0
2015-06-10 13:10:00,26.87,26.87,26.83,26.84,262120.0,26.7101,26.7101,26.6703,26.6803,262120.0
2015-06-10 13:20:00,26.83,26.84,26.82,26.82,277200.0,26.6703,26.6803,26.6604,26.6604,277200.0
2015-06-10 13:30:00,26.81,26.82,26.8,26.82,171940.0,26.6504,26.6604,26.6405,26.6604,171940.0
2015-06-10 13:40:00,26.82,26.83,26.81,26.81,370540.0,26.6604,26.6703,26.6504,26.6504,370540.0
2015-06-10 13:50:00,26.81,26.83,26.8,26.83,173940.0,26.6504,26.6703,26.6405,26.6703,173940.0
2015-06-10 14:00:00,26.83,26.88,26.82,26.87,262340.0,26.6703,26.72,26.6604,26.7101,262340.0
2015-06-10 14:10:00,26.87,26.9,26.86,26.89,329060.0,26.7101,26.7399,26.7001,26.73,329060.0
2015-06-10 14:20:00,26.89,26.91,26.87,26.87,441540.0,26.73,26.7498,26.7101,26.7101,441540.0
2015-06-10 14:30:00,26.88,26.89,26.86,26.86,189020.0,26.72,26.73,26.7001,26.7001,189020.0
2015-06-10 14:40:00,26.86,26.9,26.86,26.88,641420.0,26.7001,26.7399,26.7001,26.72,641420.0
2015-06-10 14:50:00,26.89,26.92,26.87,26.92,620760.0,26.73,26.7598,26.7101,26.7598,620760.0
2015-06-10 15:00:00,26.91,26.91,26.88,26.9,879280.0,26.7498,26.7498,26.72,26.7399,879280.0
2015-06-10 15:10:00,26.9,26.91,26.88,26.9,924420.0,26.7399,26.7498,26.72,26.7399,924420.0
2015-06-10 15:20:00,26.9,26.92,26.88,26.92,839380.0,26.7399,26.7598,26.72,26.7598,839380.0
2015-06-10 15:30:00,26.92,26.92,26.88,26.88,752540.0,26.7598,26.7598,26.72,26.72,752540.0
2015-06-10 15:40:00,26.88,26.9,26.88,26.9,1949480.0,26.72,26.7399,26.72,26.7399,1949480.0
2015-06-10 15:50:00,26.9,26.91,26.82,26.82,2627400.0,26.7399,26.7498,26.6604,26.6604,2627400.0
2015-06-11 09:30:00,26.92,26.95,26.78,26.82,1072520.0,26.7598,26.7896,26.6206,26.6604,1072520.0
2015-06-11 09:40:00,26.82,26.92,26.74,26.89,1081740.0,26.6604,26.7598,26.5809,26.73,1081740.0
2015-06-11 09:50:00,26.9,26.95,26.89,26.92,568160.0,26.7399,26.7896,26.73,26.7598,568160.0
2015-06-11 10:00:00,26.93,26.94,26.83,26.83,454440.0,26.7697,26.7797,26.6703,26.6703,454440.0
2015-06-11 10:10:00,26.83,26.83,26.76,26.78,473460.0,26.6703,26.6703,26.6007,26.6206,473460.0
2015-06-11 10:20:00,26.78,26.78,26.75,26.77,377600.0,26.6206,26.6206,26.5908,26.6107,377600.0
2015-06-11 10:30:00,26.78,26.78,26.65,26.68,819440.0,26.6206,26.6206,26.4914,26.5212,819440.0
2015-06-11 10:40:00,26.69,26.76,26.68,26.76,184380.0,26.5311,26.6007,26.5212,26.6007,184380.0
2015-06-11 10:50:00,26.76,26.76,26.68,26.7,340400.0,26.6007,26.6007,26.5212,26.5411,340400.0
2015-06-11 11:00:00,26.7,26.73,26.69,26.72,209880.0,26.5411,26.5709,26.5311,26.561,209880.0
2015-06-11 11:10:00,26.73,26.77,26.73,26.74,149760.0,26.5709,26.6107,26.5709,26.5809,149760.0
2015-06-11 11:20:00,26.74,26.75,26.73,26.75,287740.0,26.5809,26.5908,26.5709,26.5908,287740.0
2015-06-11 11:30:00,26.75,26.78,26.74,26.77,184260.0,26.5908,26.6206,26.5809,26.6107,184260.0
2015-06-11 11:40:00,26.76,26.77,26.73,26.76,139980.0,26.6007,26.6107,26.5709,26.6007,139980.0
2015-06-11 11:50:00,26.76,26.78,26.73,26.74,160220.0,26.6007,26.6206,26.5709,26.5809,160220.0
2015-06-11 12:00:00,26.76,26.77,26.73,26.73,69220.0,26.6007,26.6107,26.5709,26.5709,69220.0
2015-06-11 12:10:00,26.73,26.74,26.72,26.72,75540.0,26.5709,26.5809,26.561,26.561,75540.0
2015-06-11 12:20:00,26.72,26.72,26.67,26.7,305680.0,26.561,26.561,26.5113,26.5411,305680.0
2015-06-11 12:30:00,26.7,26.71,26.68,26.7,381420.0,26.5411,26.551,26.5212,26.5411,381420.0
2015-06-11 12:40:00,26.7,26.71,26.68,26.68,139000.0,26.5411,26.551,26.5212,26.5212,139000.0
2015-06-11 12:50:00,26.68,26.69,26.67,26.68,248120.0,26.5212,26.5311,26.5113,26.5212,248120.0
2015-06-11 13:00:00,26.68,26.71,26.67,26.69,198000.0,26.5212,26.551,26.5113,26.5311,198000.0
2015-06-11 13:10:00,26.69,26.72,26.68,26.71,127060.0,26.5311,26.561,26.5212,26.551,127060.0
2015-06-11 13:20:00,26.71,26.73,26.7,26.71,155520.0,26.551,26.5709,26.5411,26.551,155520.0
2015-06-11 13:30:00,26.72,26.75,26.7,26.75,171620.0,26.561,26.5908,26.5411,26.5908,171620.0
2015-06-11 13:40:00,26.76,26.8,26.75,26.78,233600.0,26.6007,26.6405,26.5908,26.6206,233600.0
2015-06-11 13:50:00,26.77,26.78,26.76,26.76,168820.0,26.6107,26.6206,26.6007,26.6007,168820.0
2015-06-11 14:00:00,26.77,26.78,26.75,26.77,170400.0,26.6107,26.6206,26.5908,26.6107,170400.0
2015-06-11 14:10:00,26.78,26.79,26.76,26.76,264320.0,26.6206,26.6306,26.6007,26.6007,264320.0
2015-06-11 14:20:00,26.76,26.79,26.76,26.77,227500.0,26.6007,26.6306,26.6007,26.6107,227500.0
2015-06-11 14:30:00,26.77,26.78,26.76,26.77,138780.0,26.6107,26.6206,26.6007,26.6107,138780.0
2015-06-11 14:40:00,26.76,26.79,26.76,26.77,320040.0,26.6007,26.6306,26.6007,26.6107,320040.0
2015-06-11 14:50:00,26.78,26.78,26.74,26.75,190120.0,26.6206,26.6206,26.5809,26.5908,190120.0
2015-06-11 15:00:00,26.75,26.76,26.74,26.74,185380.0,26.5908,26.6007,26.5809,26.5809,185380.0
2015-06-11 15:10:00,26.74,26.78,26.74,26.77,276420.0,26.5809,26.6206,26.5809,26.6107,276420.0
2015-06-11 15:20:00,26.76,26.79,26.76,26.77,698420.0,26.6007,26.6306,26.6007,26.6107,698420.0
2015-06-11 15:30:00,26.77,26.78,26.76,26.77,365960.0,26.6107,26.6206,26.6007,26.6107,365960.0
2015-06-11 15:40:00,26.76,26.78,26.75,26.75,660220.0,26.6007,26.6206,26.5908,26.5908,660220.0
2015-06-11 15:50:00,26.75,26.75,26.71,26.73,1621100.0,26.5908,26.5908,26.551,26.5709,1621100.0
2015-06-12 09:30:00,26.58,26.66,26.55,26.6,1038580.0,26.4218,26.5013,26.392,26.4417,1038580.0
2015-06-12 09:40:00,26.6,26.63,26.57,26.59,490920.0,26.4417,26.4715,26.4119,26.4317,490920.0
2015-06-12 09:50:00,26.59,26.6,26.54,26.56,413300.0,26.4317,26.4417,26.382,26.4019,413300.0
2015-06-12 10:00:00,26.56,26.63,26.56,26.6,378460.0,26.4019,26.4715,26.4019,26.4417,378460.0
2015-06-12 10:10:00,26.6,26.61,26.57,26.59,569260.0,26.4417,26.4516,26.4119,26.4317,569260.0
2015-06-12 10:20:00,26.59,26.61,26.57,26.59,243540.0,26.4317,26.4516,26.4119,26.4317,243540.0
2015-06-12 10:30:00,26.58,26.58,26.51,26.57,553820.0,26.4218,26.4218,26.3522,26.4119,553820.0
2015-06-12 10:40:00,26.57,26.57,26.53,26.54,295560.0,26.4119,26.4119,26.3721,26.382,295560.0
2015-06-12 10:50:00,26.54,26.56,26.52,26.54,252260.0,26.382,26.4019,26.3622,26.382,252260.0
2015-06-12 11:00:00,26.53,26.55,26.52,26.55,208000.0,26.3721,26.392,26.3622,26.392,208000.0
2015-06-12 11:10:00,26.54,26.58,26.52,26.55,228420.0,26.382,26.4218,26.3622,26.392,228420.0
2015-06-12 11:20:00,26.57,26.58,26.55,26.57,130300.0,26.4119,26.4218,26.392,26.4119,130300.0
2015-06-12 11:30:00,26.57,26.57,26.55,26.56,157000.0,26.4119,26.4119,26.392,26.4019,157000.0
2015-06-12 11:40:00,26.56,26.58,26.54,26.55,301680.0,26.4019,26.4218,26.382,26.392,301680.0
2015-06-12 11:50:00,26.57,26.57,26.54,26.54,130560.0,26.4119,26.4119,26.382,26.382,130560.0
2015-06-12 12:00:00,26.54,26.56,26.53,26.54,242360.0,26.382,26.4019,26.3721,26.382,242360.0
2015-06-12 12:10:00,26.54,26.55,26.52,26.52,284060.0,26.382,26.392,26.3622,26.3622,284060.0
2015-06-12 12:20:00,26.53,26.55,26.52,26.54,283540.0,26.3721,26.392,26.3622,26.382,283540.0
2015-06-12 12:30:00,26.54,26.56,26.54,26.56,109000.0,26.382,26.4019,26.382,26.4019,109000.0
2015-06-12 12:40:00,26.55,26.56,26.53,26.55,306180.0,26.392,26.4019,26.3721,26.392,306180.0
2015-06-12 12:50:00,26.55,26.56,26.53,26.53,159900.0,26.392,26.4019,26.3721,26.3721,159900.0
2015-06-12 13:00:00,26.54,26.55,26.51,26.53,196200.0,26.382,26.392,26.3522,26.3721,196200.0
2015-06-12 13:10:00,26.53,26.54,26.52,26.53,75800.0,26.3721,26.382,26.3622,26.3721,75800.0
2015-06-12 13:20:00,26.55,26.56,26.51,26.51,169500.0,26.392,26.4019,26.3522,26.3522,169500.0
2015-06-12 13:30:00,26.52,26.54,26.52,26.54,105680.0,26.3622,26.382,26.3622,26.382,105680.0
2015-06-12 13:40:00,26.53,26.55,26.52,26.55,100000.0,26.3721,26.392,26.3622,26.392,100000.0
2015-06-12 13:50:00,26.55,26.56,26.54,26.56,125060.0,26.392,26.4019,26.382,26.4019,125060.0
2015-06-12 14:00:00,26.56,26.57,26.54,26.54,200840.0,26.4019,26.4119,26.382,26.382,200840.0
2015-06-12 14:10:00,26.54,26.55,26.54,26.54,41320.0,26.382,26.392,26.382,26.382,41320.0
2015-06-12 14:20:00,26.54,26.55,26.52,26.54,317940.0,26.382,26.392,26.3622,26.382,317940.0
2015-06-12 14:30:00,26.53,26.54,26.51,26.52,244520.0,26.3721,26.382,26.3522,26.3622,244520.0
2015-06-12 14:40:00,26.52,26.54,26.52,26.54,161940.0,26.3622,26.382,26.3622,26.382,161940.0
2015-06-12 14:50:00,26.54,26.55,26.51,26.52,110200.0,26.382,26.392,26.3522,26.3622,110200.0
2015-06-12 15:00:00,26.52,26.54,26.51,26.54,159780.0,26.3622,26.382,26.3522,26.382,159780.0
2015-06-12 15:10:00,26.53,26.57,26.52,26.56,190240.0,26.3721,26.4119,26.3622,26.4019,190240.0
2015-06-12 15:20:00,26.56,26.58,26.56,26.58,212140.0,26.4019,26.4218,26.4019,26.4218,212140.0
2015-06-12 15:30:00,26.59,26.59,26.57,26.59,379920.0,26.4317,26.4317,26.4119,26.4317,379920.0
2015-06-12 15:40:00,26.58,26.61,26.57,26.6,728940.0,26.4218,26.4516,26.4119,26.4417,728940.0
2015-06-12 15:50:00,26.6,26.64,26.6,26.63,1267460.0,26.4417,26.4814,26.4417,26.4715,1267460.0
2015-06-15 09:30:00,26.4,26.42,26.24,26.32,1736660.0,26.2429,26.2628,26.0838,26.1634,1736660.0
2015-06-15 09:40:00,26.29,26.36,26.25,26.28,1423140.0,26.1335,26.2031,26.0938,26.1236,1423140.0
2015-06-15 09:50:00,26.27,26.29,26.23,26.26,955020.0,26.1136,26.1335,26.0739,26.1037,955020.0
2015-06-15 10:00:00,26.26,26.34,26.26,26.3,517380.0,26.1037,26.1832,26.1037,26.1435,517380.0
2015-06-15 10:10:00,26.29,26.29,26.23,26.23,719740.0,26.1335,26.1335,26.0739,26.0739,719740.0
2015-06-15 10:20:00,26.23,26.27,26.21,26.23,661860.0,26.0739,26.1136,26.054,26.0739,661860.0
2015-06-15 10:30:00,26.23,26.26,26.22,26.23,457360.0,26.0739,26.1037,26.0639,26.0739,457360.0
2015-06-15 10:40:00,26.24,26.25,26.21,26.21,717240.0,26.0838,26.0938,26.054,26.054,717240.0
2015-06-15 10:50:00,26.22,26.24,26.2,26.22,626540.0,26.0639,26.0838,26.0441,26.0639,626540.0
2015-06-15 11:00:00,26.22,26.27,26.22,26.27,1352480.0,26.0639,26.1136,26.0639,26.1136,1352480.0
2015-06-15 11:10:00,26.26,26.32,26.26,26.31,441820.0,26.1037,26.1634,26.1037,26.1534,441820.0
2015-06-15 11:20:00,26.31,26.33,26.28,26.29,586140.0,26.1534,26.1733,26.1236,26.1335,586140.0
2015-06-15 11:30:00,26.29,26.3,26.28,26.3,72360.0,26.1335,26.1435,26.1236,26.1435,72360.0
2015-06-15 11:40:00,26.3,26.35,26.3,26.34,371300.0,26.1435,26.1932,26.1435,26.1832,371300.0
2015-06-15 11:50:00,26.34,26.37,26.3,26.31,309900.0,26.1832,26.2131,26.1435,26.1534,309900.0
2015-06-15 12:00:00,26.32,26.33,26.3,26.32,487780.0,26.1634,26.1733,26.1435,26.1634,487780.0
2015-06-15 12:10:00,26.32,26.34,26.3,26.33,129020.0,26.1634,26.1832,26.1435,26.1733,129020.0
2015-06-15 12:20:00,26.34,26.35,26.31,26.33,653440.0,26.1832,26.1932,26.1534,26.1733,653440.0
2015-06-15 12:30:00,26.32,26.33,26.3,26.32,526880.0,26.1634,26.1733,26.1435,26.1634,526880.0
2015-06-15 12:40:00,26.32,26.32,26.31,26.32,296360.0,26.1634,26.1634,26.1534,26.1634,296360.0
2015-06-15 12:50:00,26.31,26.33,26.3,26.31,244060.0,26.1534,26.1733,26.1435,26.1534,244060.0
2015-06-15 13:00:00,26.31,26.32,26.29,26.31,249200.0,26.1534,26.1634,26.1335,26.1534,249200.0
2015-06-15 13:10:00,26.32,26.32,26.29,26.29,140160.0,26.1634,26.1634,26.1335,26.1335,140160.0
2015-06-15 13:20:00,26.29,26.3,26.28,26.28,260360.0,26.1335,26.1435,26.1236,26.1236,260360.0
2015-06-15 13:30:00,26.28,26.29,26.28,26.29,125340.0,26.1236,26.1335,26.1236,26.1335,125340.0
2015-06-15 13:40:00,26.28,26.3,26.26,26.29,319000.0,26.1236,26.1435,26.1037,26.1335,319000.0
2015-06-15 13:50:00,26.29,26.36,26.28,26.34,360700.0,26.1335,26.2031,26.1236,26.1832,360700.0
2015-06-15 14:00:00,26.34,26.37,26.32,26.34,204960.0,26.1832,26.2131,26.1634,26.1832,204960.0
2015-06-15 14:10:00,26.36,26.41,26.34,26.4,277800.0,26.2031,26.2528,26.1832,26.2429,277800.0
2015-06-15 14:20:00,26.4,26.4,26.38,26.38,148080.0,26.2429,26.2429,26.223,26.223,148080.0
2015-06-15 14:30:00,26.38,26.4,26.37,26.39,227040.0,26.223,26.2429,26.2131,26.2329,227040.0
2015-06-15 14:40:00,26.39,26.41,26.38,26.41,613720.0,26.2329,26.2528,26.223,26.2528,613720.0
2015-06-15 14:50:00,26.41,26.41,26.36,26.36,272660.0,26.2528,26.2528,26.2031,26.2031,272660.0
2015-06-15 15:00:00,26.37,26.38,26.35,26.36,181800.0,26.2131,26.223,26.1932,26.2031,181800.0
2015-06-15 15:10:00,26.36,26.39,26.35,26.38,243600.0,26.2031,26.2329,26.1932,26.223,243600.0
2015-06-15 15:20:00,26.37,26.39,26.35,26.39,600940.0,26.2131,26.2329,26.1932,26.2329,600940.0
2015-06-15 15:30:00,26.38,26.39,26.36,26.37,286740.0,26.223,26.2329,26.2031,26.2131,286740.0
2015-06-15 15:40:00,26.38,26.41,26.38,26.4,577740.0,26.223,26.2528,26.223,26.2429,577740.0
2015-06-15 15:50:00,26.39,26.4,26.36,26.36,1773260.0,26.2329,26.2429,26.2031,26.2031,1773260.0
2015-06-16 09:30:00,26.42,26.42,26.3,26.42,1082400.0,26.2628,26.2628,26.1435,26.2628,1082400.0
2015-06-16 09:40:00,26.4,26.45,26.36,26.37,497520.0,26.2429,26.2926,26.2031,26.2131,497520.0
2015-06-16 09:50:00,26.37,26.44,26.36,26.42,207220.0,26.2131,26.2826,26.2031,26.2628,207220.0
2015-06-16 10:00:00,26.42,26.48,26.42,26.44,311440.0,26.2628,26.3224,26.2628,26.2826,311440.0
2015-06-16 10:10:00,26.43,26.45,26.38,26.45,374560.0,26.2727,26.2926,26.223,26.2926,374560.0
2015-06-16 10:20:00,26.45,26.45,26.38,26.39,334380.0,26.2926,26.2926,26.223,26.2329,334380.0
2015-06-16 10:30:00,26.38,26.4,26.35,26.35,179900.0,26.223,26.2429,26.1932,26.1932,179900.0
2015-06-16 10:40:00,26.37,26.42,26.35,26.41,358680.0,26.2131,26.2628,26.1932,26.2528,358680.0
2015-06-16 10:50:00,26.42,26.42,26.32,26.33,191440.0,26.2628,26.2628,26.1634,26.1733,191440.0
2015-06-16 11:00:00,26.33,26.36,26.33,26.34,472940.0,26.1733,26.2031,26.1733,26.1832,472940.0
2015-06-16 11:10:00,26.34,26.39,26.33,26.33,595420.0,26.1832,26.2329,26.1733,26.1733,595420.0
2015-06-16 11:20:00,26.35,26.35,26.28,26.29,596860.0,26.1932,26.1932,26.1236,26.1335,596860.0
2015-06-16 11:30:00,26.29,26.34,26.29,26.33,342020.0,26.1335,26.1832,26.1335,26.1733,342020.0
2015-06-16 11:40:00,26.34,26.36,26.31,26.32,298660.0,26.1832,26.2031,26.1534,26.1634,298660.0
2015-06-16 11:50:00,26.32,26.33,26.31,26.31,109000.0,26.1634,26.1733,26.1534,26.1534,109000.0
2015-06-16 12:00:00,26.32,26.32,26.29,26.29,389320.0,26.1634,26.1634,26.1335,26.1335,389320.0
2015-06-16 12:10:00,26.29,26.32,26.28,26.31,591600.0,26.1335,26.1634,26.1236,26.1534,591600.0
2015-06-16 12:20:00,26.31,26.32,26.31,26.32,350100.0,26.1534,26.1634,26.1534,26.1634,350100.0
2015-06-16 12:30:00,26.32,26.4,26.32,26.38,458960.0,26.1634,26.2429,26.1634,26.223,458960.0
2015-06-16 12:40:00,26.4,26.41,26.38,26.38,338380.0,26.2429,26.2528,26.223,26.223,338380.0
2015-06-16 12:50:00,26.38,26.4,26.37,26.39,273500.0,26.223,26.2429,26.2131,26.2329,273500.0
2015-06-16 13:00:00,26.4,26.42,26.39,26.4,247060.0,26.2429,26.2628,26.2329,26.2429,247060.0
2015-06-16 13:10:00,26.4,26.42,26.38,26.41,243260.0,26.2429,26.2628,26.223,26.2528,243260.0
2015-06-16 13:20:00,26.41,26.44,26.41,26.44,223860.0,26.2528,26.2826,26.2528,26.2826,223860.0
2015-06-16 13:30:00,26.44,26.45,26.43,26.44,247340.0,26.2826,26.2926,26.2727,26.2826,247340.0
2015-06-16 13:40:00,26.44,26.45,26.41,26.44,265600.0,26.2826,26.2926,26.2528,26.2826,265600.0
2015-06-16 13:50:00,26.44,26.45,26.43,26.44,93920.0,26.2826,26.2926,26.2727,26.2826,93920.0
2015-06-16 14:00:00,26.45,26.47,26.45,26.46,446460.0,26.2926,26.3125,26.2926,26.3025,446460.0
2015-06-16 14:10:00,26.46,26.47,26.45,26.45,310160.0,26.3025,26.3125,26.2926,26.2926,310160.0
2015-06-16 14:20:00,26.45,26.46,26.41,26.42,133320.0,26.2926,26.3025,26.2528,26.2628,133320.0
2015-06-16 14:30:00,26.41,26.44,26.41,26.42,251920.0,26.2528,26.2826,26.2528,26.2628,251920.0
2015-06-16 14:40:00,26.42,26.42,26.4,26.42,207540.0,26.2628,26.2628,26.2429,26.2628,207540.0
2015-06-16 14:50:00,26.41,26.44,26.41,26.44,309960.0,26.2528,26.2826,26.2528,26.2826,309960.0
2015-06-16 15:00:00,26.44,26.45,26.42,26.44,228560.0,26.2826,26.2926,26.2628,26.2826,228560.0
2015-06-16 15:10:00,26.44,26.45,26.41,26.42,295640.0,26.2826,26.2926,26.2528,26.2628,295640.0
2015-06-16 15:20:00,26.42,26.44,26.41,26.41,333020.0,26.2628,26.2826,26.2528,26.2528,333020.0
2015-06-16 15:30:00,26.42,26.44,26.42,26.43,329380.0,26.2628,26.2826,26.2628,26.2727,329380.0
2015-06-16 15:40:00,26.43,26.44,26.4,26.42,363940.0,26.2727,26.2826,26.2429,26.2628,363940.0
2015-06-16 15:50:00,26.41,26.42,26.39,26.42,1384800.0,26.2528,26.2628,26.2329,26.2628,1384800.0
2015-06-17 09:30:00,26.47,26.51,26.45,26.46,624320.0,26.3125,26.3522,26.2926,26.3025,624320.0
2015-06-17 09:40:00,26.47,26.53,26.44,26.49,311300.0,26.3125,26.3721,26.2826,26.3323,311300.0
2015-06-17 09:50:00,26.49,26.5,26.41,26.44,368140.0,26.3323,26.3423,26.2528,26.2826,368140.0
2015-06-17 10:00:00,26.44,26.46,26.38,26.4,252460.0,26.2826,26.3025,26.223,26.2429,252460.0
2015-06-17 10:10:00,26.4,26.43,26.4,26.41,305200.0,26.2429,26.2727,26.2429,26.2528,305200.0
2015-06-17 10:20:00,26.41,26.42,26.36,26.4,539480.0,26.2528,26.2628,26.2031,26.2429,539480.0
2015-06-17 10:30:00,26.4,26.43,26.39,26.4,154000.0,26.2429,26.2727,26.2329,26.2429,154000.0
2015-06-17 10:40:00,26.4,26.42,26.37,26.37,166580.0,26.2429,26.2628,26.2131,26.2131,166580.0
2015-06-17 10:50:00,26.38,26.42,26.36,26.4,296680.0,26.223,26.2628,26.2031,26.2429,296680.0
2015-06-17 11:00:00,26.41,26.41,26.38,26.4,84000.0,26.2528,26.2528,26.223,26.2429,84000.0
2015-06-17 11:10:00,26.41,26.41,26.39,26.4,78800.0,26.2528,26.2528,26.2329,26.2429,78800.0
2015-06-17 11:20:00,26.4,26.4,26.35,26.35,492480.0,26.2429,26.2429,26.1932,26.1932,492480.0
2015-06-17 11:30:00,26.35,26.37,26.35,26.36,309160.0,26.1932,26.2131,26.1932,26.2031,309160.0
2015-06-17 11:40:00,26.35,26.36,26.31,26.34,258320.0,26.1932,26.2031,26.1534,26.1832,258320.0
2015-06-17 11:50:00,26.34,26.36,26.34,26.36,105420.0,26.1832,26.2031,26.1832,26.2031,105420.0
2015-06-17 12:00:00,26.36,26.36,26.31,26.34,151500.0,26.2031,26.2031,26.1534,26.1832,151500.0
2015-06-17 12:10:00,26.35,26.35,26.31,26.31,170020.0,26.1932,26.1932,26.1534,26.1534,170020.0
2015-06-17 12:20:00,26.31,26.35,26.3,26.34,228440.0,26.1534,26.1932,26.1435,26.1832,228440.0
2015-06-17 12:30:00,26.34,26.36,26.33,26.34,147660.0,26.1832,26.2031,26.1733,26.1832,147660.0
2015-06-17 12:40:00,26.33,26.33,26.28,26.28,345400.0,26.1733,26.1733,26.1236,26.1236,345400.0
2015-06-17 12:50:00,26.28,26.28,26.26,26.28,411520.0,26.1236,26.1236,26.1037,26.1236,411520.0
2015-06-17 13:00:00,26.28,26.3,26.27,26.28,342700.0,26.1236,26.1435,26.1136,26.1236,342700.0
2015-06-17 13:10:00,26.29,26.31,26.28,26.3,247160.0,26.1335,26.1534,26.1236,26.1435,247160.0
2015-06-17 13:20:00,26.3,26.31,26.28,26.29,211600.0,26.1435,26.1534,26.1236,26.1335,211600.0
2015-06-17 13:30:00,26.29,26.32,26.28,26.32,103040.0,26.1335,26.1634,26.1236,26.1634,103040.0
2015-06-17 13:40:00,26.32,26.33,26.31,26.32,356980.0,26.1634,26.1733,26.1534,26.1634,356980.0
2015-06-17 13:50:00,26.32,26.35,26.32,26.33,220760.0,26.1634,26.1932,26.1634,26.1733,220760.0
2015-06-17 14:00:00,26.32,26.44,26.26,26.41,736140.0,26.1634,26.2826,26.1037,26.2528,736140.0
2015-06-17 14:10:00,26.42,26.42,26.38,26.38,195920.0,26.2628,26.2628,26.223,26.223,195920.0
2015-06-17 14:20:00,26.37,26.39,26.32,26.37,214000.0,26.2131,26.2329,26.1634,26.2131,214000.0
2015-06-17 14:30:00,26.36,26.45,26.35,26.45,783080.0,26.2031,26.2926,26.1932,26.2926,783080.0
2015-06-17 14:40:00,26.45,26.52,26.44,26.51,749300.0,26.2926,26.3622,26.2826,26.3522,749300.0
2015-06-17 14:50:00,26.51,26.53,26.49,26.5,626060.0,26.3522,26.3721,26.3323,26.3423,626060.0
2015-06-17 15:00:00,26.5,26.51,26.47,26.47,319340.0,26.3423,26.3522,26.3125,26.3125,319340.0
2015-06-17 15:10:00,26.47,26.54,26.47,26.52,268900.0,26.3125,26.382,26.3125,26.3622,268900.0
2015-06-17 15:20:00,26.51,26.55,26.5,26.51,450100.0,26.3522,26.392,26.3423,26.3522,450100.0
2015-06-17 15:30:00,26.5,26.52,26.49,26.5,447320.0,26.3423,26.3622,26.3323,26.3423,447320.0
2015-06-17 15:40:00,26.5,26.51,26.46,26.47,645200.0,26.3423,26.3522,26.3025,26.3125,645200.0
2015-06-17 15:50:00,26.48,26.51,26.46,26.46,921980.0,26.3224,26.3522,26.3025,26.3025,921980.0
2015-06-18 09:30:00,26.55,26.71,26.54,26.67,1322500.0,26.392,26.551,26.382,26.5113,1322500.0
2015-06-18 09:40:00,26.65,26.71,26.6,26.68,1015080.0,26.4914,26.551,26.4417,26.5212,1015080.0
2015-06-18 09:50:00,26.68,26.72,26.68,26.71,1002280.0,26.5212,26.561,26.5212,26.551,1002280.0
2015-06-18 10:00:00,26.72,26.78,26.7,26.76,760580.0,26.561,26.6206,26.5411,26.6007,760580.0
2015-06-18 10:10:00,26.77,26.81,26.73,26.79,746640.0,26.6107,26.6504,26.5709,26.6306,746640.0
2015-06-18 10:20:00,26.79,26.87,26.79,26.82,713680.0,26.6306,26.7101,26.6306,26.6604,713680.0
2015-06-18 10:30:00,26.82,26.85,26.81,26.83,722100.0,26.6604,26.6902,26.6504,26.6703,722100.0
2015-06-18 10:40:00,26.82,26.86,26.82,26.84,880020.0,26.6604,26.7001,26.6604,26.6803,880020.0
2015-06-18 10:50:00,26.84,26.9,26.83,26.88,937140.0,26.6803,26.7399,26.6703,26.72,937140.0
2015-06-18 11:00:00,26.88,26.91,26.86,26.89,754240.0,26.72,26.7498,26.7001,26.73,754240.0
2015-06-18 11:10:00,26.89,26.9,26.85,26.86,473420.0,26.73,26.7399,26.6902,26.7001,473420.0
2015-06-18 11:20:00,26.85,26.86,26.82,26.85,433740.0,26.6902,26.7001,26.6604,26.6902,433740.0
2015-06-18 11:30:00,26.86,26.9,26.86,26.88,620120.0,26.7001,26.7399,26.7001,26.72,620120.0
2015-06-18 11:40:00,26.88,26.9,26.86,26.87,445820.0,26.72,26.7399,26.7001,26.7101,445820.0
2015-06-18 11:50:00,26.88,26.89,26.87,26.89,260020.0,26.72,26.73,26.7101,26.73,260020.0
2015-06-18 12:00:00,26.89,26.89,26.87,26.89,287460.0,26.73,26.73,26.7101,26.73,287460.0
2015-06-18 12:10:00,26.89,26.9,26.86,26.87,280700.0,26.73,26.7399,26.7001,26.7101,280700.0
2015-06-18 12:20:00,26.87,26.91,26.87,26.89,561440.0,26.7101,26.7498,26.7101,26.73,561440.0
2015-06-18 12:30:00,26.89,26.9,26.86,26.88,804120.0,26.73,26.7399,26.7001,26.72,804120.0
2015-06-18 12:40:00,26.88,26.9,26.86,26.88,398700.0,26.72,26.7399,26.7001,26.72,398700.0
2015-06-18 12:50:00,26.88,26.89,26.85,26.88,230980.0,26.72,26.73,26.6902,26.72,230980.0
2015-06-18 13:00:00,26.88,26.9,26.88,26.88,463980.0,26.72,26.7399,26.72,26.72,463980.0
2015-06-18 13:10:00,26.88,26.9,26.83,26.85,423300.0,26.72,26.7399,26.6703,26.6902,423300.0
2015-06-18 13:20:00,26.84,26.85,26.82,26.85,343140.0,26.6803,26.6902,26.6604,26.6902,343140.0
2015-06-18 13:30:00,26.85,26.85,26.81,26.82,528660.0,26.6902,26.6902,26.6504,26.6604,528660.0
2015-06-18 13:40:00,26.82,26.83,26.8,26.81,268640.0,26.6604,26.6703,26.6405,26.6504,268640.0
2015-06-18 13:50:00,26.81,26.82,26.79,26.82,400520.0,26.6504,26.6604,26.6306,26.6604,400520.0
2015-06-18 14:00:00,26.82,26.82,26.8,26.82,244160.0,26.6604,26.6604,26.6405,26.6604,244160.0
2015-06-18 14:10:00,26.82,26.83,26.8,26.8,332100.0,26.6604,26.6703,26.6405,26.6405,332100.0
2015-06-18 14:20:00,26.8,26.81,26.79,26.8,199800.0,26.6405,26.6504,26.6306,26.6405,199800.0
2015-06-18 14:30:00,26.8,26.82,26.79,26.81,535800.0,26.6405,26.6604,26.6306,26.6504,535800.0
2015-06-18 14:40:00,26.81,26.84,26.81,26.84,488940.0,26.6504,26.6803,26.6504,26.6803,488940.0
2015-06-18 14:50:00,26.84,26.88,26.84,26.88,503720.0,26.6803,26.72,26.6803,26.72,503720.0
2015-06-18 15:00:00,26.88,26.88,26.85,26.86,505800.0,26.72,26.72,26.6902,26.7001,505800.0
2015-06-18 15:10:00,26.86,26.89,26.85,26.89,789840.0,26.7001,26.73,26.6902,26.73,789840.0
2015-06-18 15:20:00,26.89,26.89,26.86,26.88,628380.0,26.73,26.73,26.7001,26.72,628380.0
2015-06-18 15:30:00,26.89,26.89,26.84,26.85,865640.0,26.73,26.73,26.6803,26.6902,865640.0
2015-06-18 15:40:00,26.85,26.87,26.84,26.85,913280.0,26.6902,26.7101,26.6803,26.6902,913280.0
2015-06-18 15:50:00,26.85,26.87,26.81,26.84,1716420.0,26.6902,26.7101,26.6504,26.6803,1716420.0
2015-06-19 09:30:00,26.88,26.91,26.7,26.74,9512780.0,26.72,26.7498,26.5411,26.5809,9512780.0
2015-06-19 09:40:00,26.74,26.74,26.66,26.67,810020.0,26.5809,26.5809,26.5013,26.5113,810020.0
2015-06-19 09:50:00,26.66,26.71,26.65,26.67,556820.0,26.5013,26.551,26.4914,26.5113,556820.0
2015-06-19 10:00:00,26.68,26.74,26.67,26.7,367300.0,26.5212,26.5809,26.5113,26.5411,367300.0
2015-06-19 10:10:00,26.71,26.72,26.66,26.69,366080.0,26.551,26.561,26.5013,26.5311,366080.0
2015-06-19 10:20:00,26.7,26.73,26.69,26.72,247100.0,26.5411,26.5709,26.5311,26.561,247100.0
2015-06-19 10:30:00,26.72,26.72,26.67,26.67,319820.0,26.561,26.561,26.5113,26.5113,319820.0
2015-06-19 10:40:00,26.68,26.71,26.67,26.69,523440.0,26.5212,26.551,26.5113,26.5311,523440.0
2015-06-19 10:50:00,26.68,26.73,26.68,26.73,494480.0,26.5212,26.5709,26.5212,26.5709,494480.0
2015-06-19 11:00:00,26.74,26.74,26.7,26.72,629540.0,26.5809,26.5809,26.5411,26.561,629540.0
2015-06-19 11:10:00,26.72,26.75,26.71,26.75,329780.0,26.561,26.5908,26.551,26.5908,329780.0
2015-06-19 11:20:00,26.75,26.76,26.75,26.75,286700.0,26.5908,26.6007,26.5908,26.5908,286700.0
2015-06-19 11:30:00,26.75,26.77,26.74,26.76,310020.0,26.5908,26.6107,26.5809,26.6007,310020.0
2015-06-19 11:40:00,26.76,26.77,26.74,26.74,228960.0,26.6007,26.6107,26.5809,26.5809,228960.0
2015-06-19 11:50:00,26.74,26.76,26.74,26.75,197860.0,26.5809,26.6007,26.5809,26.5908,197860.0
2015-06-19 12:00:00,26.74,26.76,26.72,26.73,379160.0,26.5809,26.6007,26.561,26.5709,379160.0
2015-06-19 12:10:00,26.74,26.76,26.73,26.74,253420.0,26.5809,26.6007,26.5709,26.5809,253420.0
2015-06-19 12:20:00,26.74,26.75,26.73,26.73,128000.0,26.5809,26.5908,26.5709,26.5709,128000.0
2015-06-19 12:30:00,26.73,26.74,26.72,26.73,202980.0,26.5709,26.5809,26.561,26.5709,202980.0
2015-06-19 12:40:00,26.73,26.76,26.73,26.75,226060.0,26.5709,26.6007,26.5709,26.5908,226060.0
2015-06-19 12:50:00,26.75,26.77,26.75,26.76,144140.0,26.5908,26.6107,26.5908,26.6007,144140.0
2015-06-19 13:00:00,26.77,26.77,26.74,26.76,671640.0,26.6107,26.6107,26.5809,26.6007,671640.0
2015-06-19 13:10:00,26.76,26.77,26.75,26.77,126500.0,26.6007,26.6107,26.5908,26.6107,126500.0
2015-06-19 13:20:00,26.77,26.78,26.76,26.78,291160.0,26.6107,26.6206,26.6007,26.6206,291160.0
2015-06-19 13:30:00,26.77,26.82,26.77,26.82,428580.0,26.6107,26.6604,26.6107,26.6604,428580.0
2015-06-19 13:40:00,26.82,26.83,26.79,26.82,168240.0,26.6604,26.6703,26.6306,26.6604,168240.0
2015-06-19 13:50:00,26.82,26.87,26.81,26.86,760400.0,26.6604,26.7101,26.6504,26.7001,760400.0
2015-06-19 14:00:00,26.86,26.87,26.84,26.85,292820.0,26.7001,26.7101,26.6803,26.6902,292820.0
2015-06-19 14:10:00,26.85,26.85,26.83,26.84,199060.0,26.6902,26.6902,26.6703,26.6803,199060.0
2015-06-19 14:20:00,26.84,26.84,26.81,26.82,281160.0,26.6803,26.6803,26.6504,26.6604,281160.0
2015-06-19 14:30:00,26.81,26.83,26.8,26.83,246520.0,26.6504,26.6703,26.6405,26.6703,246520.0
2015-06-19 14:40:00,26.83,26.83,26.79,26.8,234820.0,26.6703,26.6703,26.6306,26.6405,234820.0
2015-06-19 14:50:00,26.79,26.8,26.77,26.78,345620.0,26.6306,26.6405,26.6107,26.6206,345620.0
2015-06-19 15:00:00,26.78,26.8,26.77,26.79,250360.0,26.6206,26.6405,26.6107,26.6306,250360.0
2015-06-19 15:10:00,26.79,26.8,26.76,26.77,221060.0,26.6306,26.6405,26.6007,26.6107,221060.0
2015-06-19 15:20:00,26.78,26.78,26.76,26.78,300280.0,26.6206,26.6206,26.6007,26.6206,300280.0
2015-06-19 15:30:00,26.77,26.81,26.77,26.8,559020.0,26.6107,26.6504,26.6107,26.6405,559020.0
2015-06-19 15:40:00,26.8,26.84,26.79,26.84,601840.0,26.6405,26.6803,26.6306,26.6803,601840.0
2015-06-19 15:50:00,26.84,26.87,26.83,26.84,2308940.0,26.6803,26.7101,26.6703,26.6803,2308940.0
2015-06-22 09:30:00,26.98,27.18,26.97,27.16,2038960.0,26.8194,27.0182,26.8095,26.9984,2038960.0
2015-06-22 09:40:00,27.16,27.17,27.07,27.09,754580.0,26.9984,27.0083,26.9089,26.9288,754580.0
2015-06-22 09:50:00,27.08,27.11,27.07,27.1,436460.0,26.9188,26.9486,26.9089,26.9387,436460.0
2015-06-22 10:00:00,27.1,27.13,27.05,27.11,283820.0,26.9387,26.9685,26.889,26.9486,283820.0
2015-06-22 10:10:00,27.11,27.18,27.11,27.18,593720.0,26.9486,27.0182,26.9486,27.0182,593720.0
2015-06-22 10:20:00,27.18,27.19,27.11,27.12,301000.0,27.0182,27.0282,26.9486,26.9586,301000.0
2015-06-22 10:30:00,27.12,27.14,27.1,27.11,175980.0,26.9586,26.9785,26.9387,26.9486,175980.0
2015-06-22 10:40:00,27.11,27.15,27.1,27.1,310600.0,26.9486,26.9884,26.9387,26.9387,310600.0
2015-06-22 10:50:00,27.1,27.1,27.08,27.09,145460.0,26.9387,26.9387,26.9188,26.9288,145460.0
2015-06-22 11:00:00,27.09,27.14,27.07,27.12,840140.0,26.9288,26.9785,26.9089,26.9586,840140.0
2015-06-22 11:10:00,27.12,27.12,27.09,27.1,350480.0,26.9586,26.9586,26.9288,26.9387,350480.0
2015-06-22 11:20:00,27.1,27.14,27.1,27.14,269020.0,26.9387,26.9785,26.9387,26.9785,269020.0
2015-06-22 11:30:00,27.14,27.16,27.13,27.15,305840.0,26.9785,26.9984,26.9685,26.9884,305840.0
2015-06-22 11:40:00,27.15,27.15,27.13,27.15,279420.0,26.9884,26.9884,26.9685,26.9884,279420.0
2015-06-22 11:50:00,27.14,27.16,27.11,27.12,440380.0,26.9785,26.9984,26.9486,26.9586,440380.0
2015-06-22 12:00:00,27.1,27.12,27.04,27.04,230700.0,26.9387,26.9586,26.8791,26.8791,230700.0
2015-06-22 12:10:00,27.04,27.05,27.01,27.01,330560.0,26.8791,26.889,26.8492,26.8492,330560.0
2015-06-22 12:20:00,27.0,27.02,26.96,26.97,367400.0,26.8393,26.8592,26.7995,26.8095,367400.0
2015-06-22 12:30:00,26.96,27.01,26.96,27.01,293540.0,26.7995,26.8492,26.7995,26.8492,293540.0
2015-06-22 12:40:00,27.02,27.02,27.0,27.01,102580.0,26.8592,26.8592,26.8393,26.8492,102580.0
2015-06-22 12:50:00,27.02,27.07,27.02,27.06,252440.0,26.8592,26.9089,26.8592,26.8989,252440.0
2015-06-22 13:00:00,27.05,27.05,27.0,27.0,185140.0,26.889,26.889,26.8393,26.8393,185140.0
2015-06-22 13:10:00,27.0,27.02,26.96,26.96,234560.0,26.8393,26.8592,26.7995,26.7995,234560.0
2015-06-22 13:20:00,26.96,26.97,26.94,26.94,250420.0,26.7995,26.8095,26.7797,26.7797,250420.0
2015-06-22 13:30:00,26.94,26.96,26.93,26.94,164860.0,26.7797,26.7995,26.7697,26.7797,164860.0
2015-06-22 13:40:00,26.95,26.97,26.94,26.97,559000.0,26.7896,26.8095,26.7797,26.8095,559000.0
2015-06-22 13:50:00,26.96,26.99,26.95,26.99,362920.0,26.7995,26.8294,26.7896,26.8294,362920.0
2015-06-22 14:00:00,26.99,26.99,26.95,26.96,281740.0,26.8294,26.8294,26.7896,26.7995,281740.0
2015-06-22 14:10:00,26.95,26.98,26.95,26.98,75000.0,26.7896,26.8194,26.7896,26.8194,75000.0
2015-06-22 14:20:00,26.96,26.98,26.93,26.96,138580.0,26.7995,26.8194,26.7697,26.7995,138580.0
2015-06-22 14:30:00,26.95,26.99,26.93,26.99,146100.0,26.7896,26.8294,26.7697,26.8294,146100.0
2015-06-22 14:40:00,26.98,27.0,26.96,26.98,79700.0,26.8194,26.8393,26.7995,26.8194,79700.0
2015-06-22 14:50:00,26.98,27.01,26.98,26.99,175100.0,26.8194,26.8492,26.8194,26.8294,175100.0
2015-06-22 15:00:00,27.0,27.01,26.98,27.01,220120.0,26.8393,26.8492,26.8194,26.8492,220120.0
2015-06-22 15:10:00,27.01,27.01,26.97,26.98,167840.0,26.8492,26.8492,26.8095,26.8194,167840.0
2015-06-22 15:20:00,26.98,27.0,26.98,26.98,209980.0,26.8194,26.8393,26.8194,26.8194,209980.0
2015-06-22 15:30:00,26.98,26.99,26.92,26.93,369340.0,26.8194,26.8294,26.7598,26.7697,369340.0
2015-06-22 15:40:00,26.93,26.95,26.89,26.92,683340.0,26.7697,26.7896,26.73,26.7598,683340.0
2015-06-22 15:50:00,26.92,26.92,26.88,26.91,952460.0,26.7598,26.7598,26.72,26.7498,952460.0
2015-06-23 09:30:00,26.98,26.98,26.84,26.89,1098580.0,26.8194,26.8194,26.6803,26.73,1098580.0
2015-06-23 09:40:00,26.89,26.96,26.89,26.9,401120.0,26.73,26.7995,26.73,26.7399,401120.0
2015-06-23 09:50:00,26.9,26.93,26.87,26.88,184200.0,26.7399,26.7697,26.7101,26.72,184200.0
2015-06-23 10:00:00,26.88,26.93,26.87,26.9,408580.0,26.72,26.7697,26.7101,26.7399,408580.0
2015-06-23 10:10:00,26.9,26.93,26.87,26.87,324300.0,26.7399,26.7697,26.7101,26.7101,324300.0
2015-06-23 10:20:00,26.86,26.86,26.77,26.79,665540.0,26.7001,26.7001,26.6107,26.6306,665540.0
2015-06-23 10:30:00,26.78,26.83,26.78,26.79,204420.0,26.6206,26.6703,26.6206,26.6306,204420.0
2015-06-23 10:40:00,26.78,26.81,26.78,26.8,339520.0,26.6206,26.6504,26.6206,26.6405,339520.0
2015-06-23 10:50:00,26.8,26.82,26.78,26.79,523540.0,26.6405,26.6604,26.6206,26.6306,523540.0
2015-06-23 11:00:00,26.79,26.82,26.76,26.82,630080.0,26.6306,26.6604,26.6007,26.6604,630080.0
2015-06-23 11:10:00,26.82,26.85,26.8,26.82,369020.0,26.6604,26.6902,26.6405,26.6604,369020.0
2015-06-23 11:20:00,26.83,26.91,26.82,26.87,813300.0,26.6703,26.7498,26.6604,26.7101,813300.0
2015-06-23 11:30:00,26.87,26.91,26.86,26.89,532980.0,26.7101,26.7498,26.7001,26.73,532980.0
2015-06-23 11:40:00,26.89,26.92,26.87,26.91,472080.0,26.73,26.7598,26.7101,26.7498,472080.0
2015-06-23 11:50:00,26.92,26.94,26.87,26.87,453880.0,26.7598,26.7797,26.7101,26.7101,453880.0
2015-06-23 12:00:00,26.88,26.9,26.84,26.85,556620.0,26.72,26.7399,26.6803,26.6902,556620.0
2015-06-23 12:10:00,26.85,26.89,26.84,26.88,319620.0,26.6902,26.73,26.6803,26.72,319620.0
2015-06-23 12:20:00,26.88,26.89,26.86,26.89,279420.0,26.72,26.73,26.7001,26.73,279420.0
2015-06-23 12:30:00,26.89,26.94,26.89,26.94,200620.0,26.73,26.7797,26.73,26.7797,200620.0
2015-06-23 12:40:00,26.94,26.94,26.9,26.94,241940.0,26.7797,26.7797,26.7399,26.7797,241940.0
2015-06-23 12:50:00,26.95,26.96,26.92,26.92,236740.0,26.7896,26.7995,26.7598,26.7598,236740.0
2015-06-23 13:00:00,26.92,26.95,26.92,26.94,174000.0,26.7598,26.7896,26.7598,26.7797,174000.0
2015-06-23 13:10:00,26.94,26.96,26.92,26.96,296320.0,26.7797,26.7995,26.7598,26.7995,296320.0
2015-06-23 13:20:00,26.96,27.01,26.95,26.98,296880.0,26.7995,26.8492,26.7896,26.8194,296880.0
2015-06-23 13:30:00,26.97,27.0,26.97,26.98,166100.0,26.8095,26.8393,26.8095,26.8194,166100.0
2015-06-23 13:40:00,26.99,27.03,26.98,27.03,543820.0,26.8294,26.8691,26.8194,26.8691,543820.0
2015-06-23 13:50:00,27.02,27.02,26.99,27.0,233540.0,26.8592,26.8592,26.8294,26.8393,233540.0
2015-06-23 14:00:00,26.99,27.03,26.99,27.03,190480.0,26.8294,26.8691,26.8294,26.8691,190480.0
2015-06-23 14:10:00,27.02,27.08,27.02,27.02,389340.0,26.8592,26.9188,26.8592,26.8592,389340.0
2015-06-23 14:20:00,27.02,27.04,27.0,27.02,235000.0,26.8592,26.8791,26.8393,26.8592,235000.0
2015-06-23 14:30:00,27.02,27.02,26.98,27.01,337060.0,26.8592,26.8592,26.8194,26.8492,337060.0
2015-06-23 14:40:00,27.01,27.05,27.01,27.03,266900.0,26.8492,26.889,26.8492,26.8691,266900.0
2015-06-23 14:50:00,27.03,27.05,27.02,27.04,445440.0,26.8691,26.889,26.8592,26.8791,445440.0
2015-06-23 15:00:00,27.04,27.04,27.01,27.02,447160.0,26.8791,26.8791,26.8492,26.8592,447160.0
2015-06-23 15:10:00,27.03,27.03,27.0,27.01,218040.0,26.8691,26.8691,26.8393,26.8492,218040.0
2015-06-23 15:20:00,27.01,27.06,27.01,27.05,357260.0,26.8492,26.8989,26.8492,26.889,357260.0
2015-06-23 15:30:00,27.05,27.06,27.04,27.05,348400.0,26.889,26.8989,26.8791,26.889,348400.0
2015-06-23 15:40:00,27.05,27.07,27.05,27.07,415880.0,26.889,26.9089,26.889,26.9089,415880.0
2015-06-23 15:50:00,27.07,27.07,27.02,27.02,1244620.0,26.9089,26.9089,26.8592,26.8592,1244620.0
2015-06-24 09:30:00,27.0,27.0,26.84,26.9,1454700.0,26.8393,26.8393,26.6803,26.7399,1454700.0
2015-06-24 09:40:00,26.9,26.92,26.81,26.83,590620.0,26.7399,26.7598,26.6504,26.6703,590620.0
2015-06-24 09:50:00,26.83,26.86,26.78,26.84,491280.0,26.6703,26.7001,26.6206,26.6803,491280.0
2015-06-24 10:00:00,26.85,26.92,26.85,26.88,527960.0,26.6902,26.7598,26.6902,26.72,527960.0
2015-06-24 10:10:00,26.88,26.9,26.86,26.88,390840.0,26.72,26.7399,26.7001,26.72,390840.0
2015-06-24 10:20:00,26.88,26.94,26.84,26.94,617240.0,26.72,26.7797,26.6803,26.7797,617240.0
2015-06-24 10:30:00,26.93,26.97,26.9,26.91,598640.0,26.7697,26.8095,26.7399,26.7498,598640.0
2015-06-24 10:40:00,26.91,26.93,26.89,26.89,403400.0,26.7498,26.7697,26.73,26.73,403400.0
2015-06-24 10:50:00,26.88,26.89,26.84,26.87,807180.0,26.72,26.73,26.6803,26.7101,807180.0
2015-06-24 11:00:00,26.86,26.87,26.8,26.85,438380.0,26.7001,26.7101,26.6405,26.6902,438380.0
2015-06-24 11:10:00,26.84,26.86,26.83,26.86,817180.0,26.6803,26.7001,26.6703,26.7001,817180.0
2015-06-24 11:20:00,26.85,26.87,26.84,26.86,619740.0,26.6902,26.7101,26.6803,26.7001,619740.0
2015-06-24 11:30:00,26.86,26.87,26.82,26.83,502440.0,26.7001,26.7101,26.6604,26.6703,502440.0
2015-06-24 11:40:00,26.82,26.86,26.81,26.84,417100.0,26.6604,26.7001,26.6504,26.6803,417100.0
2015-06-24 11:50:00,26.84,26.85,26.82,26.83,475200.0,26.6803,26.6902,26.6604,26.6703,475200.0
2015-06-24 12:00:00,26.83,26.84,26.8,26.8,465700.0,26.6703,26.6803,26.6405,26.6405,465700.0
2015-06-24 12:10:00,26.8,26.83,26.79,26.82,329980.0,26.6405,26.6703,26.6306,26.6604,329980.0
2015-06-24 12:20:00,26.82,26.84,26.81,26.83,318700.0,26.6604,26.6803,26.6504,26.6703,318700.0
2015-06-24 12:30:00,26.83,26.86,26.83,26.85,400900.0,26.6703,26.7001,26.6703,26.6902,400900.0
2015-06-24 12:40:00,26.85,26.86,26.79,26.82,193540.0,26.6902,26.7001,26.6306,26.6604,193540.0
2015-06-24 12:50:00,26.81,26.83,26.79,26.83,256200.0,26.6504,26.6703,26.6306,26.6703,256200.0
2015-06-24 13:00:00,26.82,26.85,26.82,26.84,236140.0,26.6604,26.6902,26.6604,26.6803,236140.0
2015-06-24 13:10:00,26.84,26.85,26.81,26.82,211480.0,26.6803,26.6902,26.6504,26.6604,211480.0
2015-06-24 13:20:00,26.82,26.83,26.81,26.83,503820.0,26.6604,26.6703,26.6504,26.6703,503820.0
2015-06-24 13:30:00,26.83,26.85,26.82,26.84,304240.0,26.6703,26.6902,26.6604,26.6803,304240.0
2015-06-24 13:40:00,26.84,26.87,26.83,26.87,322900.0,26.6803,26.7101,26.6703,26.7101,322900.0
2015-06-24 13:50:00,26.87,26.87,26.85,26.87,268500.0,26.7101,26.7101,26.6902,26.7101,268500.0
2015-06-24 14:00:00,26.88,26.88,26.86,26.88,318240.0,26.72,26.72,26.7001,26.72,318240.0
2015-06-24 14:10:00,26.88,26.9,26.87,26.87,201920.0,26.72,26.7399,26.7101,26.7101,201920.0
2015-06-24 14:20:00,26.88,26.88,26.87,26.88,349460.0,26.72,26.72,26.7101,26.72,349460.0
2015-06-24 14:30:00,26.89,26.95,26.88,26.95,412260.0,26.73,26.7896,26.72,26.7896,412260.0
2015-06-24 14:40:00,26.95,26.96,26.91,26.92,337840.0,26.7896,26.7995,26.7498,26.7598,337840.0
2015-06-24 14:50:00,26.92,26.97,26.92,26.93,369680.0,26.7598,26.8095,26.7598,26.7697,369680.0
2015-06-24 15:00:00,26.95,26.95,26.89,26.9,217720.0,26.7896,26.7896,26.73,26.7399,217720.0
2015-06-24 15:10:00,26.9,26.93,26.9,26.92,313780.0,26.7399,26.7697,26.7399,26.7598,313780.0
2015-06-24 15:20:00,26.91,26.95,26.9,26.93,444580.0,26.7498,26.7896,26.7399,26.7697,444580.0
2015-06-24 15:30:00,26.93,26.93,26.89,26.89,256420.0,26.7697,26.7697,26.73,26.73,256420.0
2015-06-24 15:40:00,26.89,26.91,26.88,26.88,695040.0,26.73,26.7498,26.72,26.72,695040.0
2015-06-24 15:50:00,26.88,26.91,26.87,26.89,1448780.0,26.72,26.7498,26.7101,26.73,1448780.0
2015-06-25 09:30:00,26.94,27.0,26.9,26.91,853580.0,26.7797,26.8393,26.7399,26.7498,853580.0
2015-06-25 09:40:00,26.9,26.9,26.82,26.89,443360.0,26.7399,26.7399,26.6604,26.73,443360.0
2015-06-25 09:50:00,26.89,26.98,26.87,26.93,638200.0,26.73,26.8194,26.7101,26.7697,638200.0
2015-06-25 10:00:00,26.95,27.0,26.92,26.99,287360.0,26.7896,26.8393,26.7598,26.8294,287360.0
2015-06-25 10:10:00,26.99,27.04,26.98,27.04,776020.0,26.8294,26.8791,26.8194,26.8791,776020.0
2015-06-25 10:20:00,27.03,27.04,27.01,27.03,385180.0,26.8691,26.8791,26.8492,26.8691,385180.0
2015-06-25 10:30:00,27.03,27.03,26.95,26.96,519020.0,26.8691,26.8691,26.7896,26.7995,519020.0
2015-06-25 10:40:00,26.95,26.98,26.95,26.98,206720.0,26.7896,26.8194,26.7896,26.8194,206720.0
2015-06-25 10:50:00,26.98,26.99,26.95,26.97,597780.0,26.8194,26.8294,26.7896,26.8095,597780.0
2015-06-25 11:00:00,26.97,26.99,26.96,26.99,229260.0,26.8095,26.8294,26.7995,26.8294,229260.0
2015-06-25 11:10:00,26.98,27.0,26.94,26.96,340480.0,26.8194,26.8393,26.7797,26.7995,340480.0
2015-06-25 11:20:00,26.95,26.98,26.94,26.98,160140.0,26.7896,26.8194,26.7797,26.8194,160140.0
2015-06-25 11:30:00,26.97,26.99,26.96,26.96,134000.0,26.8095,26.8294,26.7995,26.7995,134000.0
2015-06-25 11:40:00,26.96,26.96,26.94,26.96,146320.0,26.7995,26.7995,26.7797,26.7995,146320.0
2015-06-25 11:50:00,26.96,26.96,26.95,26.95,125000.0,26.7995,26.7995,26.7896,26.7896,125000.0
2015-06-25 12:00:00,26.95,26.96,26.95,26.96,136020.0,26.7896,26.7995,26.7896,26.7995,136020.0
2015-06-25 12:10:00,26.95,26.95,26.93,26.93,140300.0,26.7896,26.7896,26.7697,26.7697,140300.0
2015-06-25 12:20:00,26.93,26.93,26.91,26.93,181020.0,26.7697,26.7697,26.7498,26.7697,181020.0
2015-06-25 12:30:00,26.93,26.94,26.92,26.94,101020.0,26.7697,26.7797,26.7598,26.7797,101020.0
2015-06-25 12:40:00,26.94,26.96,26.93,26.95,167660.0,26.7797,26.7995,26.7697,26.7896,167660.0
2015-06-25 12:50:00,26.96,26.96,26.94,26.95,162780.0,26.7995,26.7995,26.7797,26.7896,162780.0
2015-06-25 13:00:00,26.95,26.95,26.93,26.94,224780.0,26.7896,26.7896,26.7697,26.7797,224780.0
2015-06-25 13:10:00,26.94,26.95,26.92,26.94,243160.0,26.7797,26.7896,26.7598,26.7797,243160.0
2015-06-25 13:20:00,26.94,26.95,26.93,26.93,245780.0,26.7797,26.7896,26.7697,26.7697,245780.0
2015-06-25 13:30:00,26.92,26.94,26.91,26.92,438660.0,26.7598,26.7797,26.7498,26.7598,438660.0
2015-06-25 13:40:00,26.92,26.93,26.91,26.92,148360.0,26.7598,26.7697,26.7498,26.7598,148360.0
2015-06-25 13:50:00,26.92,26.93,26.91,26.92,204440.0,26.7598,26.7697,26.7498,26.7598,204440.0
2015-06-25 14:00:00,26.92,26.92,26.87,26.87,306400.0,26.7598,26.7598,26.7101,26.7101,306400.0
2015-06-25 14:10:00,26.87,26.87,26.83,26.85,347240.0,26.7101,26.7101,26.6703,26.6902,347240.0
2015-06-25 14:20:00,26.85,26.86,26.81,26.83,540220.0,26.6902,26.7001,26.6504,26.6703,540220.0
2015-06-25 14:30:00,26.83,26.84,26.82,26.83,350820.0,26.6703,26.6803,26.6604,26.6703,350820.0
2015-06-25 14:40:00,26.83,26.84,26.82,26.82,233540.0,26.6703,26.6803,26.6604,26.6604,233540.0
2015-06-25 14:50:00,26.82,26.82,26.79,26.82,449200.0,26.6604,26.6604,26.6306,26.6604,449200.0
2015-06-25 15:00:00,26.82,26.87,26.81,26.87,360400.0,26.6604,26.7101,26.6504,26.7101,360400.0
2015-06-25 15:10:00,26.87,26.87,26.84,26.87,387080.0,26.7101,26.7101,26.6803,26.7101,387080.0
2015-06-25 15:20:00,26.87,26.87,26.84,26.86,363700.0,26.7101,26.7101,26.6803,26.7001,363700.0
2015-06-25 15:30:00,26.85,26.86,26.83,26.84,664600.0,26.6902,26.7001,26.6703,26.6803,664600.0
2015-06-25 15:40:00,26.84,26.85,26.8,26.8,944820.0,26.6803,26.6902,26.6405,26.6405,944820.0
2015-06-25 15:50:00,26.8,26.8,26.76,26.76,2354000.0,26.6405,26.6405,26.6007,26.6007,2354000.0
2015-06-26 09:30:00,26.86,26.89,26.7,26.73,905900.0,26.7001,26.73,26.5411,26.5709,905900.0
2015-06-26 09:40:00,26.74,26.8,26.72,26.75,738920.0,26.5809,26.6405,26.561,26.5908,738920.0
2015-06-26 09:50:00,26.75,26.82,26.72,26.79,476620.0,26.5908,26.6604,26.561,26.6306,476620.0
2015-06-26 10:00:00,26.79,26.84,26.76,26.79,377280.0,26.6306,26.6803,26.6007,26.6306,377280.0
2015-06-26 10:10:00,26.8,26.8,26.75,26.76,461300.0,26.6405,26.6405,26.5908,26.6007,461300.0
2015-06-26 10:20:00,26.76,26.76,26.72,26.76,391600.0,26.6007,26.6007,26.561,26.6007,391600.0
2015-06-26 10:30:00,26.76,26.76,26.71,26.73,539400.0,26.6007,26.6007,26.551,26.5709,539400.0
2015-06-26 10:40:00,26.73,26.73,26.68,26.68,512580.0,26.5709,26.5709,26.5212,26.5212,512580.0
2015-06-26 10:50:00,26.69,26.73,26.65,26.66,373780.0,26.5311,26.5709,26.4914,26.5013,373780.0
2015-06-26 11:00:00,26.66,26.7,26.66,26.7,291200.0,26.5013,26.5411,26.5013,26.5411,291200.0
2015-06-26 11:10:00,26.7,26.74,26.69,26.72,575500.0,26.5411,26.5809,26.5311,26.561,575500.0
2015-06-26 11:20:00,26.71,26.72,26.7,26.71,273020.0,26.551,26.561,26.5411,26.551,273020.0
2015-06-26 11:30:00,26.71,26.73,26.7,26.71,268620.0,26.551,26.5709,26.5411,26.551,268620.0
2015-06-26 11:40:00,26.71,26.71,26.69,26.7,425780.0,26.551,26.551,26.5311,26.5411,425780.0
2015-06-26 11:50:00,26.69,26.73,26.68,26.72,492380.0,26.5311,26.5709,26.5212,26.561,492380.0
2015-06-26 12:00:00,26.72,26.77,26.71,26.77,564900.0,26.561,26.6107,26.551,26.6107,564900.0
2015-06-26 12:10:00,26.77,26.79,26.74,26.76,652300.0,26.6107,26.6306,26.5809,26.6007,652300.0
2015-06-26 12:20:00,26.76,26.76,26.74,26.76,281160.0,26.6007,26.6007,26.5809,26.6007,281160.0
2015-06-26 12:30:00,26.76,26.76,26.7,26.71,358220.0,26.6007,26.6007,26.5411,26.551,358220.0
2015-06-26 12:40:00,26.72,26.72,26.69,26.69,376420.0,26.561,26.561,26.5311,26.5311,376420.0
2015-06-26 12:50:00,26.69,26.73,26.67,26.68,501600.0,26.5311,26.5709,26.5113,26.5212,501600.0
2015-06-26 13:00:00,26.68,26.73,26.67,26.69,606560.0,26.5212,26.5709,26.5113,26.5311,606560.0
2015-06-26 13:10:00,26.69,26.69,26.66,26.67,242060.0,26.5311,26.5311,26.5013,26.5113,242060.0
2015-06-26 13:20:00,26.67,26.69,26.64,26.68,329180.0,26.5113,26.5311,26.4814,26.5212,329180.0
2015-06-26 13:30:00,26.69,26.7,26.66,26.67,119000.0,26.5311,26.5411,26.5013,26.5113,119000.0
2015-06-26 13:40:00,26.67,26.72,26.66,26.68,192240.0,26.5113,26.561,26.5013,26.5212,192240.0
2015-06-26 13:50:00,26.68,26.68,26.65,26.67,295600.0,26.5212,26.5212,26.4914,26.5113,295600.0
2015-06-26 14:00:00,26.66,26.67,26.64,26.64,496340.0,26.5013,26.5113,26.4814,26.4814,496340.0
2015-06-26 14:10:00,26.64,26.65,26.61,26.61,475780.0,26.4814,26.4914,26.4516,26.4516,475780.0
2015-06-26 14:20:00,26.62,26.63,26.61,26.63,457540.0,26.4616,26.4715,26.4516,26.4715,457540.0
2015-06-26 14:30:00,26.63,26.64,26.61,26.64,524960.0,26.4715,26.4814,26.4516,26.4814,524960.0
2015-06-26 14:40:00,26.64,26.64,26.59,26.61,521980.0,26.4814,26.4814,26.4317,26.4516,521980.0
2015-06-26 14:50:00,26.61,26.62,26.59,26.6,497920.0,26.4516,26.4616,26.4317,26.4417,497920.0
2015-06-26 15:00:00,26.61,26.65,26.6,26.65,321660.0,26.4516,26.4914,26.4417,26.4914,321660.0
2015-06-26 15:10:00,26.65,26.67,26.62,26.66,377140.0,26.4914,26.5113,26.4616,26.5013,377140.0
2015-06-26 15:20:00,26.67,26.67,26.62,26.65,242080.0,26.5113,26.5113,26.4616,26.4914,242080.0
2015-06-26 15:30:00,26.65,26.66,26.61,26.61,504320.0,26.4914,26.5013,26.4516,26.4516,504320.0
2015-06-26 15:40:00,26.62,26.63,26.6,26.61,531240.0,26.4616,26.4715,26.4417,26.4516,531240.0
2015-06-26 15:50:00,26.59,26.62,26.57,26.59,2889060.0,26.4317,26.4616,26.4119,26.4317,2889060.0
2015-06-29 09:30:00,26.25,26.34,26.25,26.33,2143540.0,26.0938,26.1832,26.0938,26.1733,2143540.0
2015-06-29 09:40:00,26.34,26.42,26.33,26.42,1545880.0,26.1832,26.2628,26.1733,26.2628,1545880.0
2015-06-29 09:50:00,26.41,26.43,26.32,26.34,543820.0,26.2528,26.2727,26.1634,26.1832,543820.0
2015-06-29 10:00:00,26.34,26.39,26.29,26.31,596100.0,26.1832,26.2329,26.1335,26.1534,596100.0
2015-06-29 10:10:00,26.31,26.32,26.26,26.28,653340.0,26.1534,26.1634,26.1037,26.1236,653340.0
2015-06-29 10:20:00,26.27,26.32,26.25,26.28,1076460.0,26.1136,26.1634,26.0938,26.1236,1076460.0
2015-06-29 10:30:00,26.27,26.29,26.25,26.27,538380.0,26.1136,26.1335,26.0938,26.1136,538380.0
2015-06-29 10:40:00,26.27,26.33,26.26,26.29,591200.0,26.1136,26.1733,26.1037,26.1335,591200.0
2015-06-29 10:50:00,26.29,26.3,26.25,26.27,531020.0,26.1335,26.1435,26.0938,26.1136,531020.0
2015-06-29 11:00:00,26.27,26.27,26.22,26.23,750860.0,26.1136,26.1136,26.0639,26.0739,750860.0
2015-06-29 11:10:00,26.23,26.26,26.22,26.24,397880.0,26.0739,26.1037,26.0639,26.0838,397880.0
2015-06-29 11:20:00,26.25,26.28,26.24,26.26,581460.0,26.0938,26.1236,26.0838,26.1037,581460.0
2015-06-29 11:30:00,26.26,26.26,26.21,26.22,400740.0,26.1037,26.1037,26.054,26.0639,400740.0
2015-06-29 11:40:00,26.21,26.23,26.19,26.21,658720.0,26.054,26.0739,26.0341,26.054,658720.0
2015-06-29 11:50:00,26.21,26.22,26.19,26.22,288240.0,26.054,26.0639,26.0341,26.0639,288240.0
2015-06-29 12:00:00,26.2,26.25,26.19,26.23,206880.0,26.0441,26.0938,26.0341,26.0739,206880.0
2015-06-29 12:10:00,26.24,26.24,26.19,26.21,326420.0,26.0838,26.0838,26.0341,26.054,326420.0
2015-06-29 12:20:00,26.2,26.21,26.18,26.2,513100.0,26.0441,26.054,26.0242,26.0441,513100.0
2015-06-29 12:30:00,26.19,26.21,26.18,26.18,274960.0,26.0341,26.054,26.0242,26.0242,274960.0
2015-06-29 12:40:00,26.18,26.2,26.18,26.19,144660.0,26.0242,26.0441,26.0242,26.0341,144660.0
2015-06-29 12:50:00,26.19,26.23,26.18,26.22,383820.0,26.0341,26.0739,26.0242,26.0639,383820.0
2015-06-29 13:00:00,26.22,26.22,26.19,26.21,1200820.0,26.0639,26.0639,26.0341,26.054,1200820.0
2015-06-29 13:10:00,26.21,26.22,26.19,26.22,219340.0,26.054,26.0639,26.0341,26.0639,219340.0
2015-06-29 13:20:00,26.22,26.24,26.21,26.21,300420.0,26.0639,26.0838,26.054,26.054,300420.0
2015-06-29 13:30:00,26.22,26.25,26.21,26.24,577820.0,26.0639,26.0938,26.054,26.0838,577820.0
2015-06-29 13:40:00,26.24,26.25,26.22,26.23,890760.0,26.0838,26.0938,26.0639,26.0739,890760.0
2015-06-29 13:50:00,26.23,26.23,26.21,26.23,463300.0,26.0739,26.0739,26.054,26.0739,463300.0
2015-06-29 14:00:00,26.23,26.23,26.21,26.21,435000.0,26.0739,26.0739,26.054,26.054,435000.0
2015-06-29 14:10:00,26.22,26.23,26.2,26.22,671880.0,26.0639,26.0739,26.0441,26.0639,671880.0
2015-06-29 14:20:00,26.22,26.22,26.18,26.18,508980.0,26.0639,26.0639,26.0242,26.0242,508980.0
2015-06-29 14:30:00,26.18,26.19,26.15,26.18,994280.0,26.0242,26.0341,25.9944,26.0242,994280.0
2015-06-29 14:40:00,26.18,26.2,26.15,26.18,468280.0,26.0242,26.0441,25.9944,26.0242,468280.0
2015-06-29 14:50:00,26.18,26.18,26.12,26.12,451800.0,26.0242,26.0242,25.9645,25.9645,451800.0
2015-06-29 15:00:00,26.13,26.13,26.08,26.09,575880.0,25.9745,25.9745,25.9248,25.9347,575880.0
2015-06-29 15:10:00,26.09,26.11,26.07,26.1,621360.0,25.9347,25.9546,25.9148,25.9447,621360.0
2015-06-29 15:20:00,26.1,26.12,26.06,26.06,447780.0,25.9447,25.9645,25.9049,25.9049,447780.0
2015-06-29 15:30:00,26.06,26.09,26.05,26.06,876040.0,25.9049,25.9347,25.895,25.9049,876040.0
2015-06-29 15:40:00,26.06,26.07,26.03,26.07,1184880.0,25.9049,25.9148,25.8751,25.9148,1184880.0
2015-06-29 15:50:00,26.06,26.09,26.04,26.08,1681940.0,25.9049,25.9347,25.885,25.9248,1681940.0
2015-06-30 09:30:00,26.3,26.31,26.13,26.19,1155540.0,26.1435,26.1534,25.9745,26.0341,1155540.0
2015-06-30 09:40:00,26.19,26.22,26.1,26.14,926440.0,26.0341,26.0639,25.9447,25.9844,926440.0
2015-06-30 09:50:00,26.15,26.21,26.09,26.1,1467900.0,25.9944,26.054,25.9347,25.9447,1467900.0
2015-06-30 10:00:00,26.1,26.2,26.09,26.17,1180240.0,25.9447,26.0441,25.9347,26.0142,1180240.0
2015-06-30 10:10:00,26.17,26.21,26.11,26.18,1752860.0,26.0142,26.054,25.9546,26.0242,1752860.0
2015-06-30 10:20:00,26.18,26.24,26.11,26.24,1203740.0,26.0242,26.0838,25.9546,26.0838,1203740.0
2015-06-30 10:30:00,26.23,26.23,26.14,26.19,607480.0,26.0739,26.0739,25.9844,26.0341,607480.0
2015-06-30 10:40:00,26.19,26.21,26.14,26.18,1029740.0,26.0341,26.054,25.9844,26.0242,1029740.0
2015-06-30 10:50:00,26.17,26.23,26.16,26.2,733880.0,26.0142,26.0739,26.0043,26.0441,733880.0
2015-06-30 11:00:00,26.21,26.23,26.19,26.2,220960.0,26.054,26.0739,26.0341,26.0441,220960.0
2015-06-30 11:10:00,26.2,26.24,26.18,26.21,525960.0,26.0441,26.0838,26.0242,26.054,525960.0
2015-06-30 11:20:00,26.21,26.22,26.17,26.18,652000.0,26.054,26.0639,26.0142,26.0242,652000.0
2015-06-30 11:30:00,26.17,26.21,26.17,26.18,805200.0,26.0142,26.054,26.0142,26.0242,805200.0
2015-06-30 11:40:00,26.19,26.23,26.18,26.21,910680.0,26.0341,26.0739,26.0242,26.054,910680.0
2015-06-30 11:50:00,26.2,26.2,26.18,26.19,1010440.0,26.0441,26.0441,26.0242,26.0341,1010440.0
2015-06-30 12:00:00,26.19,26.21,26.18,26.2,891520.0,26.0341,26.054,26.0242,26.0441,891520.0
2015-06-30 12:10:00,26.2,26.2,26.15,26.15,807120.0,26.0441,26.0441,25.9944,25.9944,807120.0
2015-06-30 12:20:00,26.15,26.17,26.12,26.13,303420.0,25.9944,26.0142,25.9645,25.9745,303420.0
2015-06-30 12:30:00,26.14,26.15,26.12,26.13,433660.0,25.9844,25.9944,25.9645,25.9745,433660.0
2015-06-30 12:40:00,26.13,26.16,26.12,26.14,302700.0,25.9745,26.0043,25.9645,25.9844,302700.0
2015-06-30 12:50:00,26.15,26.16,26.12,26.13,302360.0,25.9944,26.0043,25.9645,25.9745,302360.0
2015-06-30 13:00:00,26.14,26.17,26.13,26.15,214380.0,25.9844,26.0142,25.9745,25.9944,214380.0
2015-06-30 13:10:00,26.16,26.16,26.11,26.13,366200.0,26.0043,26.0043,25.9546,25.9745,366200.0
2015-06-30 13:20:00,26.13,26.2,26.12,26.2,784780.0,25.9745,26.0441,25.9645,26.0441,784780.0
2015-06-30 13:30:00,26.2,26.26,26.19,26.24,946080.0,26.0441,26.1037,26.0341,26.0838,946080.0
2015-06-30 13:40:00,26.24,26.24,26.21,26.24,771680.0,26.0838,26.0838,26.054,26.0838,771680.0
2015-06-30 13:50:00,26.23,26.26,26.22,26.24,1224400.0,26.0739,26.1037,26.0639,26.0838,1224400.0
2015-06-30 14:00:00,26.24,26.29,26.23,26.28,950680.0,26.0838,26.1335,26.0739,26.1236,950680.0
2015-06-30 14:10:00,26.28,26.29,26.24,26.24,649000.0,26.1236,26.1335,26.0838,26.0838,649000.0
2015-06-30 14:20:00,26.24,26.25,26.18,26.19,650640.0,26.0838,26.0938,26.0242,26.0341,650640.0
2015-06-30 14:30:00,26.2,26.22,26.19,26.21,509560.0,26.0441,26.0639,26.0341,26.054,509560.0
2015-06-30 14:40:00,26.21,26.21,26.15,26.18,193420.0,26.054,26.054,25.9944,26.0242,193420.0
2015-06-30 14:50:00,26.18,26.18,26.14,26.14,427240.0,26.0242,26.0242,25.9844,25.9844,427240.0
2015-06-30 15:00:00,26.14,26.17,26.11,26.11,368020.0,25.9844,26.0142,25.9546,25.9546,368020.0
2015-06-30 15:10:00,26.13,26.13,26.05,26.07,705760.0,25.9745,25.9745,25.895,25.9148,705760.0
2015-06-30 15:20:00,26.07,26.09,26.04,26.08,613940.0,25.9148,25.9347,25.885,25.9248,613940.0
2015-06-30 15:30:00,26.08,26.1,26.07,26.07,1642500.0,25.9248,25.9447,25.9148,25.9148,1642500.0
2015-06-30 15:40:00,26.07,26.11,26.05,26.11,960820.0,25.9148,25.9546,25.895,25.9546,960820.0
2015-06-30 15:50:00,26.11,26.11,26.03,26.04,2955220.0,25.9546,25.9546,25.8751,25.885,2955220.0
2015-07-01 09:30:00,26.24,26.26,26.11,26.24,1940720.0,26.0838,26.1037,25.9546,26.0838,1940720.0
2015-07-01 09:40:00,26.24,26.28,26.18,26.24,833760.0,26.0838,26.1236,26.0242,26.0838,833760.0
2015-07-01 09:50:00,26.25,26.26,26.22,26.24,1114620.0,26.0938,26.1037,26.0639,26.0838,1114620.0
2015-07-01 10:00:00,26.24,26.26,26.19,26.22,959200.0,26.0838,26.1037,26.0341,26.0639,959200.0
2015-07-01 10:10:00,26.22,26.23,26.18,26.19,689460.0,26.0639,26.0739,26.0242,26.0341,689460.0
2015-07-01 10:20:00,26.19,26.23,26.17,26.18,669380.0,26.0341,26.0739,26.0142,26.0242,669380.0
2015-07-01 10:30:00,26.18,26.18,26.11,26.11,726980.0,26.0242,26.0242,25.9546,25.9546,726980.0
2015-07-01 10:40:00,26.12,26.16,26.05,26.06,728340.0,25.9645,26.0043,25.895,25.9049,728340.0
2015-07-01 10:50:00,26.05,26.13,26.02,26.09,713840.0,25.895,25.9745,25.8651,25.9347,713840.0
2015-07-01 11:00:00,26.09,26.1,26.05,26.07,494860.0,25.9347,25.9447,25.895,25.9148,494860.0
2015-07-01 11:10:00,26.07,26.1,26.06,26.09,686060.0,25.9148,25.9447,25.9049,25.9347,686060.0
2015-07-01 11:20:00,26.09,26.12,26.08,26.09,408340.0,25.9347,25.9645,25.9248,25.9347,408340.0
2015-07-01 11:30:00,26.09,26.11,26.06,26.07,377780.0,25.9347,25.9546,25.9049,25.9148,377780.0
2015-07-01 11:40:00,26.07,26.09,26.04,26.07,397680.0,25.9148,25.9347,25.885,25.9148,397680.0
2015-07-01 11:50:00,26.06,26.07,26.03,26.03,463480.0,25.9049,25.9148,25.8751,25.8751,463480.0
2015-07-01 12:00:00,26.03,26.05,26.0,26.02,756780.0,25.8751,25.895,25.8453,25.8651,756780.0
2015-07-01 12:10:00,26.02,26.02,25.98,25.98,1193780.0,25.8651,25.8651,25.8254,25.8254,1193780.0
2015-07-01 12:20:00,25.98,25.99,25.93,25.96,732140.0,25.8254,25.8353,25.7757,25.8055,732140.0
2015-07-01 12:30:00,25.96,25.99,25.95,25.96,419800.0,25.8055,25.8353,25.7956,25.8055,419800.0
2015-07-01 12:40:00,25.96,25.97,25.91,25.96,506620.0,25.8055,25.8154,25.7558,25.8055,506620.0
2015-07-01 12:50:00,25.96,25.98,25.93,25.94,346900.0,25.8055,25.8254,25.7757,25.7856,346900.0
2015-07-01 13:00:00,25.94,25.96,25.93,25.94,336520.0,25.7856,25.8055,25.7757,25.7856,336520.0
2015-07-01 13:10:00,25.95,25.96,25.93,25.95,424060.0,25.7956,25.8055,25.7757,25.7956,424060.0
2015-07-01 13:20:00,25.95,26.0,25.95,25.96,279840.0,25.7956,25.8453,25.7956,25.8055,279840.0
2015-07-01 13:30:00,25.97,26.0,25.96,25.97,442180.0,25.8154,25.8453,25.8055,25.8154,442180.0
2015-07-01 13:40:00,25.97,26.01,25.95,26.01,632680.0,25.8154,25.8552,25.7956,25.8552,632680.0
2015-07-01 13:50:00,26.01,26.02,25.95,25.95,364160.0,25.8552,25.8651,25.7956,25.7956,364160.0
2015-07-01 14:00:00,25.96,25.99,25.95,25.97,969520.0,25.8055,25.8353,25.7956,25.8154,969520.0
2015-07-01 14:10:00,25.97,26.01,25.96,26.01,346300.0,25.8154,25.8552,25.8055,25.8552,346300.0
2015-07-01 14:20:00,26.01,26.02,25.96,25.98,358080.0,25.8552,25.8651,25.8055,25.8254,358080.0
2015-07-01 14:30:00,25.99,25.99,25.95,25.96,281160.0,25.8353,25.8353,25.7956,25.8055,281160.0
2015-07-01 14:40:00,25.98,26.01,25.96,26.01,296920.0,25.8254,25.8552,25.8055,25.8552,296920.0
2015-07-01 14:50:00,26.01,26.03,25.99,26.0,599420.0,25.8552,25.8751,25.8353,25.8453,599420.0
2015-07-01 15:00:00,26.01,26.07,26.0,26.02,632480.0,25.8552,25.9148,25.8453,25.8651,632480.0
2015-07-01 15:10:00,26.02,26.04,26.02,26.03,381080.0,25.8651,25.885,25.8651,25.8751,381080.0
2015-07-01 15:20:00,26.03,26.06,26.03,26.05,383080.0,25.8751,25.9049,25.8751,25.895,383080.0
2015-07-01 15:30:00,26.06,26.07,26.03,26.06,920400.0,25.9049,25.9148,25.8751,25.9049,920400.0
2015-07-01 15:40:00,26.06,26.07,26.04,26.07,1243740.0,25.9049,25.9148,25.885,25.9148,1243740.0
2015-07-01 15:50:00,26.07,26.1,26.06,26.1,1636780.0,25.9148,25.9447,25.9049,25.9447,1636780.0
2015-07-02 09:30:00,26.05,26.18,26.05,26.15,1585480.0,25.895,26.0242,25.895,25.9944,1585480.0
2015-07-02 09:40:00,26.15,26.23,26.13,26.21,949580.0,25.9944,26.0739,25.9745,26.054,949580.0
2015-07-02 09:50:00,26.21,26.21,26.16,26.16,643860.0,26.054,26.054,26.0043,26.0043,643860.0
2015-07-02 10:00:00,26.16,26.17,26.11,26.11,780140.0,26.0043,26.0142,25.9546,25.9546,780140.0
2015-07-02 10:10:00,26.11,26.13,26.1,26.11,365680.0,25.9546,25.9745,25.9447,25.9546,365680.0
2015-07-02 10:20:00,26.11,26.14,26.1,26.13,487680.0,25.9546,25.9844,25.9447,25.9745,487680.0
2015-07-02 10:30:00,26.13,26.15,26.11,26.13,225460.0,25.9745,25.9944,25.9546,25.9745,225460.0
2015-07-02 10:40:00,26.12,26.13,26.09,26.09,244040.0,25.9645,25.9745,25.9347,25.9347,244040.0
2015-07-02 10:50:00,26.1,26.15,26.08,26.14,204820.0,25.9447,25.9944,25.9248,25.9844,204820.0
2015-07-02 11:00:00,26.13,26.13,26.08,26.08,248500.0,25.9745,25.9745,25.9248,25.9248,248500.0
2015-07-02 11:10:00,26.07,26.11,26.06,26.1,466460.0,25.9148,25.9546,25.9049,25.9447,466460.0
2015-07-02 11:20:00,26.09,26.11,26.09,26.09,194860.0,25.9347,25.9546,25.9347,25.9347,194860.0
2015-07-02 11:30:00,26.09,26.13,26.08,26.13,430120.0,25.9347,25.9745,25.9248,25.9745,430120.0
2015-07-02 11:40:00,26.13,26.17,26.13,26.13,233580.0,25.9745,26.0142,25.9745,25.9745,233580.0
2015-07-02 11:50:00,26.13,26.13,26.08,26.1,362820.0,25.9745,25.9745,25.9248,25.9447,362820.0
2015-07-02 12:00:00,26.11,26.12,26.09,26.11,423580.0,25.9546,25.9645,25.9347,25.9546,423580.0
2015-07-02 12:10:00,26.1,26.11,26.09,26.09,525840.0,25.9447,25.9546,25.9347,25.9347,525840.0
2015-07-02 12:20:00,26.09,26.11,26.08,26.09,1101400.0,25.9347,25.9546,25.9248,25.9347,1101400.0
2015-07-02 12:30:00,26.09,26.12,26.09,26.11,760720.0,25.9347,25.9645,25.9347,25.9546,760720.0
2015-07-02 12:40:00,26.11,26.12,26.1,26.11,373780.0,25.9546,25.9645,25.9447,25.9546,373780.0
2015-07-02 12:50:00,26.1,26.1,26.08,26.1,235080.0,25.9447,25.9447,25.9248,25.9447,235080.0
2015-07-02 13:00:00,26.1,26.11,26.08,26.11,392940.0,25.9447,25.9546,25.9248,25.9546,392940.0
2015-07-02 13:10:00,26.1,26.11,26.08,26.09,280040.0,25.9447,25.9546,25.9248,25.9347,280040.0
2015-07-02 13:20:00,26.1,26.12,26.09,26.12,459560.0,25.9447,25.9645,25.9347,25.9645,459560.0
2015-07-02 13:30:00,26.12,26.13,26.1,26.1,202000.0,25.9645,25.9745,25.9447,25.9447,202000.0
2015-07-02 13:40:00,26.11,26.14,26.1,26.12,84980.0,25.9546,25.9844,25.9447,25.9645,84980.0
2015-07-02 13:50:00,26.13,26.15,26.11,26.12,977480.0,25.9745,25.9944,25.9546,25.9645,977480.0
2015-07-02 14:00:00,26.13,26.14,26.1,26.12,191100.0,25.9745,25.9844,25.9447,25.9645,191100.0
2015-07-02 14:10:00,26.11,26.13,26.1,26.12,137780.0,25.9546,25.9745,25.9447,25.9645,137780.0
2015-07-02 14:20:00,26.12,26.13,26.12,26.12,245620.0,25.9645,25.9745,25.9645,25.9645,245620.0
2015-07-02 14:30:00,26.13,26.14,26.12,26.12,174740.0,25.9745,25.9844,25.9645,25.9645,174740.0
2015-07-02 14:40:00,26.12,26.13,26.11,26.13,220740.0,25.9645,25.9745,25.9546,25.9745,220740.0
2015-07-02 14:50:00,26.13,26.16,26.11,26.15,355220.0,25.9745,26.0043,25.9546,25.9944,355220.0
2015-07-02 15:00:00,26.15,26.15,26.13,26.14,198580.0,25.9944,25.9944,25.9745,25.9844,198580.0
2015-07-02 15:10:00,26.14,26.15,26.13,26.15,346240.0,25.9844,25.9944,25.9745,25.9944,346240.0
2015-07-02 15:20:00,26.14,26.19,26.14,26.18,639300.0,25.9844,26.0341,25.9844,26.0242,639300.0
2015-07-02 15:30:00,26.18,26.18,26.16,26.16,303500.0,26.0242,26.0242,26.0043,26.0043,303500.0
2015-07-02 15:40:00,26.17,26.19,26.16,26.19,383100.0,26.0142,26.0341,26.0043,26.0341,383100.0
2015-07-02 15:50:00,26.19,26.2,26.16,26.16,1153220.0,26.0341,26.0441,26.0043,26.0043,1153220.0
2015-07-06 09:30:00,25.98,26.04,25.95,25.98,1433400.0,25.8254,25.885,25.7956,25.8254,1433400.0
2015-07-06 09:40:00,25.98,26.06,25.98,26.03,682160.0,25.8254,25.9049,25.8254,25.8751,682160.0
2015-07-06 09:50:00,26.04,26.04,25.99,26.03,466140.0,25.885,25.885,25.8353,25.8751,466140.0
2015-07-06 10:00:00,26.02,26.04,26.0,26.03,254320.0,25.8651,25.885,25.8453,25.8751,254320.0
2015-07-06 10:10:00,26.05,26.14,26.03,26.1,417660.0,25.895,25.9844,25.8751,25.9447,417660.0
2015-07-06 10:20:00,26.1,26.13,26.1,26.13,501960.0,25.9447,25.9745,25.9447,25.9745,501960.0
2015-07-06 10:30:00,26.13,26.2,26.12,26.18,552680.0,25.9745,26.0441,25.9645,26.0242,552680.0
2015-07-06 10:40:00,26.17,26.26,26.16,26.23,1069640.0,26.0142,26.1037,26.0043,26.0739,1069640.0
2015-07-06 10:50:00,26.23,26.23,26.21,26.21,434220.0,26.0739,26.0739,26.054,26.054,434220.0
2015-07-06 11:00:00,26.21,26.22,26.19,26.19,783620.0,26.054,26.0639,26.0341,26.0341,783620.0
2015-07-06 11:10:00,26.19,26.2,26.16,26.17,911120.0,26.0341,26.0441,26.0043,26.0142,911120.0
2015-07-06 11:20:00,26.16,26.19,26.16,26.17,712660.0,26.0043,26.0341,26.0043,26.0142,712660.0
2015-07-06 11:30:00,26.16,26.17,26.15,26.15,82780.0,26.0043,26.0142,25.9944,25.9944,82780.0
2015-07-06 11:40:00,26.15,26.16,26.12,26.16,210620.0,25.9944,26.0043,25.9645,26.0043,210620.0
2015-07-06 11:50:00,26.16,26.16,26.13,26.15,249360.0,26.0043,26.0043,25.9745,25.9944,249360.0
2015-07-06 12:00:00,26.13,26.14,26.11,26.12,190000.0,25.9745,25.9844,25.9546,25.9645,190000.0
2015-07-06 12:10:00,26.12,26.15,26.11,26.13,136060.0,25.9645,25.9944,25.9546,25.9745,136060.0
2015-07-06 12:20:00,26.12,26.14,26.12,26.13,117240.0,25.9645,25.9844,25.9645,25.9745,117240.0
2015-07-06 12:30:00,26.12,26.14,26.1,26.13,159820.0,25.9645,25.9844,25.9447,25.9745,159820.0
2015-07-06 12:40:00,26.13,26.14,26.13,26.14,107600.0,25.9745,25.9844,25.9745,25.9844,107600.0
2015-07-06 12:50:00,26.14,26.17,26.12,26.17,140360.0,25.9844,26.0142,25.9645,26.0142,140360.0
2015-07-06 13:00:00,26.17,26.19,26.16,26.16,190080.0,26.0142,26.0341,26.0043,26.0043,190080.0
2015-07-06 13:10:00,26.17,26.17,26.1,26.1,275780.0,26.0142,26.0142,25.9447,25.9447,275780.0
2015-07-06 13:20:00,26.1,26.11,26.08,26.11,819520.0,25.9447,25.9546,25.9248,25.9546,819520.0
2015-07-06 13:30:00,26.1,26.12,26.08,26.12,265820.0,25.9447,25.9645,25.9248,25.9645,265820.0
2015-07-06 13:40:00,26.11,26.12,26.08,26.11,339580.0,25.9546,25.9645,25.9248,25.9546,339580.0
2015-07-06 13:50:00,26.11,26.14,26.1,26.12,293500.0,25.9546,25.9844,25.9447,25.9645,293500.0
2015-07-06 14:00:00,26.11,26.12,26.08,26.1,459540.0,25.9546,25.9645,25.9248,25.9447,459540.0
2015-07-06 14:10:00,26.1,26.14,26.08,26.09,248460.0,25.9447,25.9844,25.9248,25.9347,248460.0
2015-07-06 14:20:00,26.11,26.12,26.08,26.1,407380.0,25.9546,25.9645,25.9248,25.9447,407380.0
2015-07-06 14:30:00,26.1,26.11,26.08,26.09,578220.0,25.9447,25.9546,25.9248,25.9347,578220.0
2015-07-06 14:40:00,26.1,26.15,26.08,26.13,660920.0,25.9447,25.9944,25.9248,25.9745,660920.0
2015-07-06 14:50:00,26.14,26.14,26.09,26.09,428980.0,25.9844,25.9844,25.9347,25.9347,428980.0
2015-07-06 15:00:00,26.09,26.11,26.07,26.09,647320.0,25.9347,25.9546,25.9148,25.9347,647320.0
2015-07-06 15:10:00,26.1,26.13,26.1,26.1,337040.0,25.9447,25.9745,25.9447,25.9447,337040.0
2015-07-06 15:20:00,26.08,26.11,26.08,26.11,333180.0,25.9248,25.9546,25.9248,25.9546,333180.0
2015-07-06 15:30:00,26.11,26.16,26.1,26.12,285440.0,25.9546,26.0043,25.9447,25.9645,285440.0
2015-07-06 15:40:00,26.13,26.13,26.1,26.11,353540.0,25.9745,25.9745,25.9447,25.9546,353540.0
2015-07-06 15:50:00,26.11,26.15,26.1,26.14,615840.0,25.9546,25.9944,25.9447,25.9844,615840.0
2015-07-07 09:30:00,26.16,26.2,26.01,26.03,733100.0,26.0043,26.0441,25.8552,25.8751,733100.0
2015-07-07 09:40:00,26.03,26.08,26.0,26.07,518300.0,25.8751,25.9248,25.8453,25.9148,518300.0
2015-07-07 09:50:00,26.07,26.09,25.97,26.0,950840.0,25.9148,25.9347,25.8154,25.8453,950840.0
2015-07-07 10:00:00,26.01,26.01,25.92,25.93,628220.0,25.8552,25.8552,25.7657,25.7757,628220.0
2015-07-07 10:10:00,25.94,25.97,25.92,25.96,798060.0,25.7856,25.8154,25.7657,25.8055,798060.0
2015-07-07 10:20:00,25.94,25.96,25.87,25.9,788780.0,25.7856,25.8055,25.716,25.7458,788780.0
2015-07-07 10:30:00,25.9,25.92,25.83,25.85,504060.0,25.7458,25.7657,25.6763,25.6961,504060.0
2015-07-07 10:40:00,25.83,25.88,25.81,25.86,665240.0,25.6763,25.726,25.6564,25.7061,665240.0
2015-07-07 10:50:00,25.86,25.91,25.85,25.85,985540.0,25.7061,25.7558,25.6961,25.6961,985540.0
2015-07-07 11:00:00,25.85,25.86,25.8,25.8,403920.0,25.6961,25.7061,25.6464,25.6464,403920.0
2015-07-07 11:10:00,25.8,25.82,25.78,25.82,1041740.0,25.6464,25.6663,25.6266,25.6663,1041740.0
2015-07-07 11:20:00,25.82,25.84,25.77,25.79,640960.0,25.6663,25.6862,25.6166,25.6365,640960.0
2015-07-07 11:30:00,25.78,25.83,25.76,25.82,507980.0,25.6266,25.6763,25.6067,25.6663,507980.0
2015-07-07 11:40:00,25.81,25.88,25.81,25.85,491400.0,25.6564,25.726,25.6564,25.6961,491400.0
2015-07-07 11:50:00,25.84,25.91,25.82,25.91,425240.0,25.6862,25.7558,25.6663,25.7558,425240.0
2015-07-07 12:00:00,25.9,25.91,25.87,25.87,316980.0,25.7458,25.7558,25.716,25.716,316980.0
2015-07-07 12:10:00,25.88,25.89,25.86,25.88,604140.0,25.726,25.7359,25.7061,25.726,604140.0
2015-07-07 12:20:00,25.88,25.91,25.88,25.88,154400.0,25.726,25.7558,25.726,25.726,154400.0
2015-07-07 12:30:00,25.88,25.92,25.88,25.92,204840.0,25.726,25.7657,25.726,25.7657,204840.0
2015-07-07 12:40:00,25.9,25.94,25.88,25.91,205060.0,25.7458,25.7856,25.726,25.7558,205060.0
2015-07-07 12:50:00,25.91,25.98,25.91,25.96,298480.0,25.7558,25.8254,25.7558,25.8055,298480.0
2015-07-07 13:00:00,25.96,25.98,25.92,25.96,302200.0,25.8055,25.8254,25.7657,25.8055,302200.0
2015-07-07 13:10:00,25.97,26.08,25.97,26.02,500860.0,25.8154,25.9248,25.8154,25.8651,500860.0
2015-07-07 13:20:00,26.02,26.04,25.99,26.04,216000.0,25.8651,25.885,25.8353,25.885,216000.0
2015-07-07 13:30:00,26.06,26.06,26.0,26.03,225960.0,25.9049,25.9049,25.8453,25.8751,225960.0
2015-07-07 13:40:00,26.04,26.1,26.04,26.07,515180.0,25.885,25.9447,25.885,25.9148,515180.0
2015-07-07 13:50:00,26.06,26.07,26.05,26.06,267820.0,25.9049,25.9148,25.895,25.9049,267820.0
2015-07-07 14:00:00,26.06,26.08,26.05,26.07,225200.0,25.9049,25.9248,25.895,25.9148,225200.0
2015-07-07 14:10:00,26.08,26.1,26.05,26.06,274480.0,25.9248,25.9447,25.895,25.9049,274480.0
2015-07-07 14:20:00,26.05,26.06,26.04,26.05,131260.0,25.895,25.9049,25.885,25.895,131260.0
2015-07-07 14:30:00,26.05,26.11,26.03,26.11,356380.0,25.895,25.9546,25.8751,25.9546,356380.0
2015-07-07 14:40:00,26.11,26.25,26.11,26.22,866440.0,25.9546,26.0938,25.9546,26.0639,866440.0
2015-07-07 14:50:00,26.21,26.28,26.18,26.27,784740.0,26.054,26.1236,26.0242,26.1136,784740.0
2015-07-07 15:00:00,26.28,26.28,26.2,26.2,735220.0,26.1236,26.1236,26.0441,26.0441,735220.0
2015-07-07 15:10:00,26.22,26.23,26.19,26.23,369160.0,26.0639,26.0739,26.0341,26.0739,369160.0
2015-07-07 15:20:00,26.22,26.28,26.21,26.25,469000.0,26.0639,26.1236,26.054,26.0938,469000.0
2015-07-07 15:30:00,26.25,26.31,26.24,26.25,850440.0,26.0938,26.1534,26.0838,26.0938,850440.0
2015-07-07 15:40:00,26.25,26.25,26.18,26.21,714420.0,26.0938,26.0938,26.0242,26.054,714420.0
2015-07-07 15:50:00,26.2,26.27,26.19,26.25,1481540.0,26.0441,26.1136,26.0341,26.0938,1481540.0
2015-07-08 09:30:00,26.05,26.14,26.02,26.09,665760.0,25.895,25.9844,25.8651,25.9347,665760.0
2015-07-08 09:40:00,26.08,26.12,26.03,26.07,745540.0,25.9248,25.9645,25.8751,25.9148,745540.0
2015-07-08 09:50:00,26.06,26.06,26.0,26.0,821880.0,25.9049,25.9049,25.8453,25.8453,821880.0
2015-07-08 10:00:00,26.0,26.01,25.91,26.01,765220.0,25.8453,25.8552,25.7558,25.8552,765220.0
2015-07-08 10:10:00,26.0,26.0,25.92,25.97,754480.0,25.8453,25.8453,25.7657,25.8154,754480.0
2015-07-08 10:20:00,25.97,26.06,25.96,26.03,374220.0,25.8154,25.9049,25.8055,25.8751,374220.0
2015-07-08 10:30:00,26.03,26.03,25.94,26.02,390340.0,25.8751,25.8751,25.7856,25.8651,390340.0
2015-07-08 10:40:00,26.01,26.03,26.0,26.01,257860.0,25.8552,25.8751,25.8453,25.8552,257860.0
2015-07-08 10:50:00,26.02,26.05,26.0,26.02,588160.0,25.8651,25.895,25.8453,25.8651,588160.0
2015-07-08 11:00:00,26.01,26.03,25.96,25.97,182100.0,25.8552,25.8751,25.8055,25.8154,182100.0
2015-07-08 11:10:00,25.96,25.98,25.94,25.97,306600.0,25.8055,25.8254,25.7856,25.8154,306600.0
2015-07-08 11:20:00,25.97,25.98,25.94,25.94,213600.0,25.8154,25.8254,25.7856,25.7856,213600.0
2015-07-08 11:30:00,25.95,26.0,25.94,25.96,153600.0,25.7956,25.8453,25.7856,25.8055,153600.0
2015-07-08 11:40:00,25.96,25.98,25.92,25.94,226300.0,25.8055,25.8254,25.7657,25.7856,226300.0
2015-07-08 11:50:00,25.94,25.95,25.88,25.93,387320.0,25.7856,25.7956,25.726,25.7757,387320.0
2015-07-08 12:00:00,25.92,25.96,25.92,25.94,134860.0,25.7657,25.8055,25.7657,25.7856,134860.0
2015-07-08 12:10:00,25.94,25.95,25.91,25.92,246460.0,25.7856,25.7956,25.7558,25.7657,246460.0
2015-07-08 12:20:00,25.93,25.94,25.9,25.92,137140.0,25.7757,25.7856,25.7458,25.7657,137140.0
2015-07-08 12:30:00,25.92,25.92,25.89,25.9,143660.0,25.7657,25.7657,25.7359,25.7458,143660.0
2015-07-08 12:40:00,25.9,25.91,25.86,25.9,232700.0,25.7458,25.7558,25.7061,25.7458,232700.0
2015-07-08 12:50:00,25.9,25.97,25.89,25.96,458720.0,25.7458,25.8154,25.7359,25.8055,458720.0
2015-07-08 13:00:00,25.96,25.97,25.93,25.95,143800.0,25.8055,25.8154,25.7757,25.7956,143800.0
2015-07-08 13:10:00,25.95,25.99,25.95,25.98,207840.0,25.7956,25.8353,25.7956,25.8254,207840.0
2015-07-08 13:20:00,25.96,25.98,25.92,25.98,125720.0,25.8055,25.8254,25.7657,25.8254,125720.0
2015-07-08 13:30:00,25.98,25.99,25.94,25.98,153520.0,25.8254,25.8353,25.7856,25.8254,153520.0
2015-07-08 13:40:00,25.98,26.02,25.98,26.02,381240.0,25.8254,25.8651,25.8254,25.8651,381240.0
2015-07-08 13:50:00,26.01,26.03,25.98,26.01,343160.0,25.8552,25.8751,25.8254,25.8552,343160.0
2015-07-08 14:00:00,26.0,26.01,25.93,25.94,492160.0,25.8453,25.8552,25.7757,25.7856,492160.0
2015-07-08 14:10:00,25.93,25.99,25.93,25.93,167820.0,25.7757,25.8353,25.7757,25.7757,167820.0
2015-07-08 14:20:00,25.94,25.94,25.89,25.92,388840.0,25.7856,25.7856,25.7359,25.7657,388840.0
2015-07-08 14:30:00,25.92,25.93,25.88,25.89,235960.0,25.7657,25.7757,25.726,25.7359,235960.0
2015-07-08 14:40:00,25.88,25.91,25.81,25.82,556060.0,25.726,25.7558,25.6564,25.6663,556060.0
2015-07-08 14:50:00,25.82,25.89,25.81,25.85,464540.0,25.6663,25.7359,25.6564,25.6961,464540.0
2015-07-08 15:00:00,25.85,25.9,25.85,25.89,292420.0,25.6961,25.7458,25.6961,25.7359,292420.0
2015-07-08 15:10:00,25.88,25.93,25.88,25.9,489460.0,25.726,25.7757,25.726,25.7458,489460.0
2015-07-08 15:20:00,25.9,25.9,25.82,25.83,514660.0,25.7458,25.7458,25.6663,25.6763,514660.0
2015-07-08 15:30:00,25.83,25.88,25.82,25.87,667720.0,25.6763,25.726,25.6663,25.716,667720.0
2015-07-08 15:40:00,25.86,25.92,25.82,25.86,877860.0,25.7061,25.7657,25.6663,25.7061,877860.0
2015-07-08 15:50:00,25.85,25.88,25.83,25.86,1551420.0,25.6961,25.726,25.6763,25.7061,1551420.0
2015-07-09 09:30:00,26.16,26.17,26.06,26.11,2090840.0,26.0043,26.0142,25.9049,25.9546,2090840.0
2015-07-09 09:40:00,26.1,26.12,26.06,26.12,1846460.0,25.9447,25.9645,25.9049,25.9645,1846460.0
2015-07-09 09:50:00,26.12,26.16,26.11,26.11,1040420.0,25.9645,26.0043,25.9546,25.9546,1040420.0
2015-07-09 10:00:00,26.12,26.17,26.08,26.11,715980.0,25.9645,26.0142,25.9248,25.9546,715980.0
2015-07-09 10:10:00,26.11,26.14,26.08,26.1,1042220.0,25.9546,25.9844,25.9248,25.9447,1042220.0
2015-07-09 10:20:00,26.09,26.13,26.07,26.07,1501740.0,25.9347,25.9745,25.9148,25.9148,1501740.0
2015-07-09 10:30:00,26.08,26.11,26.06,26.09,813180.0,25.9248,25.9546,25.9049,25.9347,813180.0
2015-07-09 10:40:00,26.09,26.09,26.05,26.06,940000.0,25.9347,25.9347,25.895,25.9049,940000.0
2015-07-09 10:50:00,26.07,26.12,26.05,26.12,768520.0,25.9148,25.9645,25.895,25.9645,768520.0
2015-07-09 11:00:00,26.11,26.16,26.1,26.16,920280.0,25.9546,26.0043,25.9447,26.0043,920280.0
2015-07-09 11:10:00,26.16,26.18,26.14,26.15,1166660.0,26.0043,26.0242,25.9844,25.9944,1166660.0
2015-07-09 11:20:00,26.15,26.16,26.12,26.14,579020.0,25.9944,26.0043,25.9645,25.9844,579020.0
2015-07-09 11:30:00,26.14,26.15,26.12,26.14,443540.0,25.9844,25.9944,25.9645,25.9844,443540.0
2015-07-09 11:40:00,26.14,26.16,26.13,26.15,1326760.0,25.9844,26.0043,25.9745,25.9944,1326760.0
2015-07-09 11:50:00,26.14,26.17,26.12,26.13,199800.0,25.9844,26.0142,25.9645,25.9745,199800.0
2015-07-09 12:00:00,26.12,26.15,26.12,26.13,727500.0,25.9645,25.9944,25.9645,25.9745,727500.0
2015-07-09 12:10:00,26.13,26.16,26.12,26.16,698420.0,25.9745,26.0043,25.9645,26.0043,698420.0
2015-07-09 12:20:00,26.15,26.16,26.14,26.16,232000.0,25.9944,26.0043,25.9844,26.0043,232000.0
2015-07-09 12:30:00,26.16,26.18,26.15,26.15,454360.0,26.0043,26.0242,25.9944,25.9944,454360.0
2015-07-09 12:40:00,26.14,26.18,26.14,26.16,605100.0,25.9844,26.0242,25.9844,26.0043,605100.0
2015-07-09 12:50:00,26.16,26.19,26.16,26.17,292940.0,26.0043,26.0341,26.0043,26.0142,292940.0
2015-07-09 13:00:00,26.15,26.17,26.13,26.14,444500.0,25.9944,26.0142,25.9745,25.9844,444500.0
2015-07-09 13:10:00,26.14,26.16,26.13,26.15,550340.0,25.9844,26.0043,25.9745,25.9944,550340.0
2015-07-09 13:20:00,26.14,26.16,26.11,26.14,336700.0,25.9844,26.0043,25.9546,25.9844,336700.0
2015-07-09 13:30:00,26.12,26.17,26.12,26.15,503660.0,25.9645,26.0142,25.9645,25.9944,503660.0
2015-07-09 13:40:00,26.15,26.16,26.14,26.15,155460.0,25.9944,26.0043,25.9844,25.9944,155460.0
2015-07-09 13:50:00,26.16,26.17,26.13,26.17,316900.0,26.0043,26.0142,25.9745,26.0142,316900.0
2015-07-09 14:00:00,26.16,26.17,26.12,26.12,275800.0,26.0043,26.0142,25.9645,25.9645,275800.0
2015-07-09 14:10:00,26.13,26.13,26.1,26.11,524740.0,25.9745,25.9745,25.9447,25.9546,524740.0
2015-07-09 14:20:00,26.11,26.13,26.09,26.11,1068160.0,25.9546,25.9745,25.9347,25.9546,1068160.0
2015-07-09 14:30:00,26.11,26.13,26.09,26.12,1297700.0,25.9546,25.9745,25.9347,25.9645,1297700.0
2015-07-09 14:40:00,26.12,26.13,26.09,26.1,230820.0,25.9645,25.9745,25.9347,25.9447,230820.0
2015-07-09 14:50:00,26.09,26.18,26.09,26.17,313440.0,25.9347,26.0242,25.9347,26.0142,313440.0
2015-07-09 15:00:00,26.16,26.17,26.13,26.16,229420.0,26.0043,26.0142,25.9745,26.0043,229420.0
2015-07-09 15:10:00,26.16,26.17,26.14,26.15,287880.0,26.0043,26.0142,25.9844,25.9944,287880.0
2015-07-09 15:20:00,26.15,26.15,26.11,26.11,466180.0,25.9944,25.9944,25.9546,25.9546,466180.0
2015-07-09 15:30:00,26.11,26.12,26.07,26.1,616440.0,25.9546,25.9645,25.9148,25.9447,616440.0
2015-07-09 15:40:00,26.09,26.14,26.09,26.13,585300.0,25.9347,25.9844,25.9347,25.9745,585300.0
2015-07-09 15:50:00,26.12,26.12,26.02,26.03,1843000.0,25.9645,25.9645,25.8651,25.8751,1843000.0
2015-07-10 09:30:00,26.31,26.54,26.28,26.47,3256380.0,26.1534,26.382,26.1236,26.3125,3256380.0
2015-07-10 09:40:00,26.47,26.47,26.39,26.4,749480.0,26.3125,26.3125,26.2329,26.2429,749480.0
2015-07-10 09:50:00,26.41,26.45,26.38,26.39,841800.0,26.2528,26.2926,26.223,26.2329,841800.0
2015-07-10 10:00:00,26.39,26.41,26.35,26.39,491900.0,26.2329,26.2528,26.1932,26.2329,491900.0
2015-07-10 10:10:00,26.37,26.4,26.36,26.38,335300.0,26.2131,26.2429,26.2031,26.223,335300.0
2015-07-10 10:20:00,26.39,26.43,26.36,26.43,458840.0,26.2329,26.2727,26.2031,26.2727,458840.0
2015-07-10 10:30:00,26.43,26.45,26.4,26.4,737400.0,26.2727,26.2926,26.2429,26.2429,737400.0
2015-07-10 10:40:00,26.4,26.4,26.36,26.4,828340.0,26.2429,26.2429,26.2031,26.2429,828340.0
2015-07-10 10:50:00,26.4,26.45,26.4,26.45,523900.0,26.2429,26.2926,26.2429,26.2926,523900.0
2015-07-10 11:00:00,26.45,26.52,26.44,26.51,1017800.0,26.2926,26.3622,26.2826,26.3522,1017800.0
2015-07-10 11:10:00,26.51,26.51,26.47,26.51,468680.0,26.3522,26.3522,26.3125,26.3522,468680.0
2015-07-10 11:20:00,26.5,26.52,26.5,26.51,318820.0,26.3423,26.3622,26.3423,26.3522,318820.0
2015-07-10 11:30:00,26.5,26.53,26.48,26.51,454940.0,26.3423,26.3721,26.3224,26.3522,454940.0
2015-07-10 11:40:00,26.51,26.59,26.51,26.56,985580.0,26.3522,26.4317,26.3522,26.4019,985580.0
2015-07-10 11:50:00,26.56,26.57,26.54,26.54,622500.0,26.4019,26.4119,26.382,26.382,622500.0
2015-07-10 12:00:00,26.55,26.56,26.53,26.55,396500.0,26.392,26.4019,26.3721,26.392,396500.0
2015-07-10 12:10:00,26.55,26.55,26.53,26.54,309880.0,26.392,26.392,26.3721,26.382,309880.0
2015-07-10 12:20:00,26.54,26.59,26.54,26.59,522480.0,26.382,26.4317,26.382,26.4317,522480.0
2015-07-10 12:30:00,26.59,26.59,26.51,26.54,325160.0,26.4317,26.4317,26.3522,26.382,325160.0
2015-07-10 12:40:00,26.53,26.54,26.51,26.53,427700.0,26.3721,26.382,26.3522,26.3721,427700.0
2015-07-10 12:50:00,26.54,26.56,26.53,26.54,470820.0,26.382,26.4019,26.3721,26.382,470820.0
2015-07-10 13:00:00,26.54,26.55,26.48,26.49,376000.0,26.382,26.392,26.3224,26.3323,376000.0
2015-07-10 13:10:00,26.48,26.49,26.44,26.45,516700.0,26.3224,26.3323,26.2826,26.2926,516700.0
2015-07-10 13:20:00,26.45,26.49,26.44,26.48,710600.0,26.2926,26.3323,26.2826,26.3224,710600.0
2015-07-10 13:30:00,26.48,26.48,26.46,26.48,191780.0,26.3224,26.3224,26.3025,26.3224,191780.0
2015-07-10 13:40:00,26.48,26.5,26.46,26.47,393180.0,26.3224,26.3423,26.3025,26.3125,393180.0
2015-07-10 13:50:00,26.46,26.51,26.46,26.51,247000.0,26.3025,26.3522,26.3025,26.3522,247000.0
2015-07-10 14:00:00,26.51,26.56,26.5,26.55,602920.0,26.3522,26.4019,26.3423,26.392,602920.0
2015-07-10 14:10:00,26.55,26.6,26.55,26.59,400120.0,26.392,26.4417,26.392,26.4317,400120.0
2015-07-10 14:20:00,26.59,26.61,26.58,26.61,520620.0,26.4317,26.4516,26.4218,26.4516,520620.0
2015-07-10 14:30:00,26.61,26.63,26.58,26.58,576360.0,26.4516,26.4715,26.4218,26.4218,576360.0
2015-07-10 14:40:00,26.58,26.62,26.58,26.61,352880.0,26.4218,26.4616,26.4218,26.4516,352880.0
2015-07-10 14:50:00,26.61,26.62,26.6,26.61,511320.0,26.4516,26.4616,26.4417,26.4516,511320.0
2015-07-10 15:00:00,26.61,26.61,26.58,26.59,497760.0,26.4516,26.4516,26.4218,26.4317,497760.0
2015-07-10 15:10:00,26.59,26.62,26.59,26.61,581040.0,26.4317,26.4616,26.4317,26.4516,581040.0
2015-07-10 15:20:00,26.61,26.62,26.56,26.56,574600.0,26.4516,26.4616,26.4019,26.4019,574600.0
2015-07-10 15:30:00,26.56,26.58,26.54,26.55,650000.0,26.4019,26.4218,26.382,26.392,650000.0
2015-07-10 15:40:00,26.55,26.57,26.54,26.57,1001580.0,26.392,26.4119,26.382,26.4119,1001580.0
2015-07-10 15:50:00,26.57,26.59,26.5,26.51,2891080.0,26.4119,26.4317,26.3423,26.3522,2891080.0
2015-07-13 09:30:00,26.64,26.82,26.62,26.82,1404160.0,26.4814,26.6604,26.4616,26.6604,1404160.0
2015-07-13 09:40:00,26.82,27.05,26.82,27.02,2047660.0,26.6604,26.889,26.6604,26.8592,2047660.0
2015-07-13 09:50:00,27.02,27.05,26.9,26.9,1326960.0,26.8592,26.889,26.7399,26.7399,1326960.0
2015-07-13 10:00:00,26.91,26.95,26.81,26.94,830380.0,26.7498,26.7896,26.6504,26.7797,830380.0
2015-07-13 10:10:00,26.93,27.03,26.91,27.02,957660.0,26.7697,26.8691,26.7498,26.8592,957660.0
2015-07-13 10:20:00,27.03,27.03,26.95,26.99,1162520.0,26.8691,26.8691,26.7896,26.8294,1162520.0
2015-07-13 10:30:00,26.99,27.0,26.94,26.95,913200.0,26.8294,26.8393,26.7797,26.7896,913200.0
2015-07-13 10:40:00,26.95,26.95,26.88,26.93,614140.0,26.7896,26.7896,26.72,26.7697,614140.0
2015-07-13 10:50:00,26.92,26.97,26.92,26.96,457760.0,26.7598,26.8095,26.7598,26.7995,457760.0
2015-07-13 11:00:00,26.96,26.99,26.95,26.98,526580.0,26.7995,26.8294,26.7896,26.8194,526580.0
2015-07-13 11:10:00,26.98,27.0,26.95,26.97,474220.0,26.8194,26.8393,26.7896,26.8095,474220.0
2015-07-13 11:20:00,26.97,27.0,26.96,27.0,518960.0,26.8095,26.8393,26.7995,26.8393,518960.0
2015-07-13 11:30:00,27.0,27.03,26.99,27.03,585340.0,26.8393,26.8691,26.8294,26.8691,585340.0
2015-07-13 11:40:00,27.04,27.04,27.01,27.01,352560.0,26.8791,26.8791,26.8492,26.8492,352560.0
2015-07-13 11:50:00,27.01,27.03,26.99,27.01,359500.0,26.8492,26.8691,26.8294,26.8492,359500.0
2015-07-13 12:00:00,27.0,27.01,26.97,26.99,441100.0,26.8393,26.8492,26.8095,26.8294,441100.0
2015-07-13 12:10:00,26.99,27.02,26.99,26.99,343600.0,26.8294,26.8592,26.8294,26.8294,343600.0
2015-07-13 12:20:00,26.99,27.01,26.99,27.01,350740.0,26.8294,26.8492,26.8294,26.8492,350740.0
2015-07-13 12:30:00,27.02,27.03,27.0,27.02,443940.0,26.8592,26.8691,26.8393,26.8592,443940.0
2015-07-13 12:40:00,27.02,27.03,27.0,27.02,205080.0,26.8592,26.8691,26.8393,26.8592,205080.0
2015-07-13 12:50:00,27.02,27.02,26.98,27.01,232540.0,26.8592,26.8592,26.8194,26.8492,232540.0
2015-07-13 13:00:00,27.01,27.04,27.0,27.0,452580.0,26.8492,26.8791,26.8393,26.8393,452580.0
2015-07-13 13:10:00,27.0,27.03,27.0,27.02,371900.0,26.8393,26.8691,26.8393,26.8592,371900.0
2015-07-13 13:20:00,27.02,27.03,27.01,27.03,322900.0,26.8592,26.8691,26.8492,26.8691,322900.0
2015-07-13 13:30:00,27.03,27.06,27.02,27.05,562540.0,26.8691,26.8989,26.8592,26.889,562540.0
2015-07-13 13:40:00,27.06,27.06,27.02,27.04,399500.0,26.8989,26.8989,26.8592,26.8791,399500.0
2015-07-13 13:50:00,27.05,27.07,27.04,27.06,279360.0,26.889,26.9089,26.8791,26.8989,279360.0
2015-07-13 14:00:00,27.06,27.08,27.05,27.08,309920.0,26.8989,26.9188,26.889,26.9188,309920.0
2015-07-13 14:10:00,27.08,27.1,27.06,27.09,536420.0,26.9188,26.9387,26.8989,26.9288,536420.0
2015-07-13 14:20:00,27.09,27.12,27.09,27.11,747480.0,26.9288,26.9586,26.9288,26.9486,747480.0
2015-07-13 14:30:00,27.1,27.14,27.09,27.12,494660.0,26.9387,26.9785,26.9288,26.9586,494660.0
2015-07-13 14:40:00,27.13,27.16,27.1,27.13,746540.0,26.9685,26.9984,26.9387,26.9685,746540.0
2015-07-13 14:50:00,27.13,27.19,27.13,27.18,529880.0,26.9685,27.0282,26.9685,27.0182,529880.0
2015-07-13 15:00:00,27.18,27.2,27.15,27.19,757200.0,27.0182,27.0381,26.9884,27.0282,757200.0
2015-07-13 15:10:00,27.2,27.24,27.18,27.23,657880.0,27.0381,27.0779,27.0182,27.0679,657880.0
2015-07-13 15:20:00,27.23,27.28,27.22,27.28,916320.0,27.0679,27.1176,27.058,27.1176,916320.0
2015-07-13 15:30:00,27.28,27.29,27.25,27.26,1203400.0,27.1176,27.1276,27.0878,27.0978,1203400.0
2015-07-13 15:40:00,27.26,27.31,27.26,27.3,864560.0,27.0978,27.1475,27.0978,27.1375,864560.0
2015-07-13 15:50:00,27.31,27.36,27.27,27.33,3818880.0,27.1475,27.1972,27.1077,27.1673,3818880.0
2015-07-14 09:30:00,27.34,27.73,27.34,27.72,3344480.0,27.1773,27.565,27.1773,27.555,3344480.0
2015-07-14 09:40:00,27.72,27.74,27.61,27.66,1741360.0,27.555,27.5749,27.4457,27.4954,1741360.0
2015-07-14 09:50:00,27.66,27.92,27.65,27.89,1981680.0,27.4954,27.7538,27.4854,27.724,1981680.0
2015-07-14 10:00:00,27.92,28.04,27.91,28.03,2605540.0,27.7538,27.8731,27.7439,27.8632,2605540.0
2015-07-14 10:10:00,28.03,28.13,27.95,27.95,2947480.0,27.8632,27.9626,27.7836,27.7836,2947480.0
2015-07-14 10:20:00,27.96,28.0,27.93,27.96,1203740.0,27.7936,27.8334,27.7638,27.7936,1203740.0
2015-07-14 10:30:00,27.96,27.99,27.94,27.97,1153940.0,27.7936,27.8234,27.7737,27.8035,1153940.0
2015-07-14 10:40:00,27.97,27.98,27.92,27.96,1371080.0,27.8035,27.8135,27.7538,27.7936,1371080.0
2015-07-14 10:50:00,27.95,28.01,27.95,28.0,1514240.0,27.7836,27.8433,27.7836,27.8334,1514240.0
2015-07-14 11:00:00,28.01,28.04,27.98,27.98,683520.0,27.8433,27.8731,27.8135,27.8135,683520.0
2015-07-14 11:10:00,27.98,28.03,27.93,27.96,1455340.0,27.8135,27.8632,27.7638,27.7936,1455340.0
2015-07-14 11:20:00,27.96,28.03,27.94,28.01,1216800.0,27.7936,27.8632,27.7737,27.8433,1216800.0
2015-07-14 11:30:00,28.02,28.03,27.99,28.0,354180.0,27.8532,27.8632,27.8234,27.8334,354180.0
2015-07-14 11:40:00,27.99,28.03,27.97,28.0,731000.0,27.8234,27.8632,27.8035,27.8334,731000.0
2015-07-14 11:50:00,28.0,28.05,27.98,28.01,730540.0,27.8334,27.8831,27.8135,27.8433,730540.0
2015-07-14 12:00:00,28.02,28.04,28.01,28.04,253160.0,27.8532,27.8731,27.8433,27.8731,253160.0
2015-07-14 12:10:00,28.04,28.05,28.01,28.02,661600.0,27.8731,27.8831,27.8433,27.8532,661600.0
2015-07-14 12:20:00,28.02,28.07,28.02,28.06,669840.0,27.8532,27.9029,27.8532,27.893,669840.0
2015-07-14 12:30:00,28.06,28.07,28.05,28.06,692080.0,27.893,27.9029,27.8831,27.893,692080.0
2015-07-14 12:40:00,28.06,28.15,28.06,28.14,1085180.0,27.893,27.9825,27.893,27.9725,1085180.0
2015-07-14 12:50:00,28.14,28.16,28.12,28.16,788820.0,27.9725,27.9924,27.9526,27.9924,788820.0
2015-07-14 13:00:00,28.16,28.17,28.13,28.16,1088980.0,27.9924,28.0023,27.9626,27.9924,1088980.0
2015-07-14 13:10:00,28.16,28.2,28.16,28.18,899700.0,27.9924,28.0322,27.9924,28.0123,899700.0
2015-07-14 13:20:00,28.17,28.24,28.17,28.23,570760.0,28.0023,28.0719,28.0023,28.062,570760.0
2015-07-14 13:30:00,28.23,28.24,28.21,28.22,758140.0,28.062,28.0719,28.0421,28.052,758140.0
2015-07-14 13:40:00,28.22,28.25,28.21,28.24,843540.0,28.052,28.0819,28.0421,28.0719,843540.0
2015-07-14 13:50:00,28.24,28.29,28.24,28.24,940100.0,28.0719,28.1216,28.0719,28.0719,940100.0
2015-07-14 14:00:00,28.24,28.25,28.16,28.22,1202420.0,28.0719,28.0819,27.9924,28.052,1202420.0
2015-07-14 14:10:00,28.2,28.2,28.13,28.13,839720.0,28.0322,28.0322,27.9626,27.9626,839720.0
2015-07-14 14:20:00,28.14,28.22,28.13,28.18,944160.0,27.9725,28.052,27.9626,28.0123,944160.0
2015-07-14 14:30:00,28.18,28.25,28.16,28.24,1265480.0,28.0123,28.0819,27.9924,28.0719,1265480.0
2015-07-14 14:40:00,28.24,28.24,27.7,28.2,555100.0,28.0719,28.0719,27.5351,28.0322,555100.0
2015-07-14 14:50:00,28.2,28.22,28.16,28.21,748880.0,28.0322,28.052,27.9924,28.0421,748880.0
2015-07-14 15:00:00,28.21,28.25,28.2,28.24,670760.0,28.0421,28.0819,28.0322,28.0719,670760.0
2015-07-14 15:10:00,28.24,28.27,28.23,28.26,827240.0,28.0719,28.1017,28.062,28.0918,827240.0
2015-07-14 15:20:00,28.26,28.26,28.21,28.22,1013020.0,28.0918,28.0918,28.0421,28.052,1013020.0
2015-07-14 15:30:00,28.22,28.23,28.18,28.2,1198120.0,28.052,28.062,28.0123,28.0322,1198120.0
2015-07-14 15:40:00,28.21,28.21,28.08,28.1,1610740.0,28.0421,28.0421,27.9129,27.9328,1610740.0
2015-07-14 15:50:00,28.1,28.1,28.01,28.06,3598420.0,27.9328,27.9328,27.8433,27.893,3598420.0
2015-07-15 09:30:00,28.02,28.1,27.95,27.99,2062000.0,27.8532,27.9328,27.7836,27.8234,2062000.0
2015-07-15 09:40:00,27.99,28.17,27.98,28.16,1502680.0,27.8234,28.0023,27.8135,27.9924,1502680.0
2015-07-15 09:50:00,28.16,28.32,28.13,28.31,1585180.0,27.9924,28.1514,27.9626,28.1415,1585180.0
2015-07-15 10:00:00,28.32,28.33,28.17,28.18,1005680.0,28.1514,28.1614,28.0023,28.0123,1005680.0
2015-07-15 10:10:00,28.19,28.19,28.08,28.11,966320.0,28.0222,28.0222,27.9129,27.9427,966320.0
2015-07-15 10:20:00,28.11,28.11,28.0,28.0,877200.0,27.9427,27.9427,27.8334,27.8334,877200.0
2015-07-15 10:30:00,28.0,28.05,27.99,28.05,488940.0,27.8334,27.8831,27.8234,27.8831,488940.0
2015-07-15 10:40:00,28.04,28.09,28.03,28.05,630120.0,27.8731,27.9228,27.8632,27.8831,630120.0
2015-07-15 10:50:00,28.06,28.06,27.99,27.99,425080.0,27.893,27.893,27.8234,27.8234,425080.0
2015-07-15 11:00:00,27.98,28.11,27.98,28.11,835860.0,27.8135,27.9427,27.8135,27.9427,835860.0
2015-07-15 11:10:00,28.11,28.12,28.1,28.11,536360.0,27.9427,27.9526,27.9328,27.9427,536360.0
2015-07-15 11:20:00,28.11,28.13,28.07,28.08,468980.0,27.9427,27.9626,27.9029,27.9129,468980.0
2015-07-15 11:30:00,28.08,28.14,28.07,28.13,376720.0,27.9129,27.9725,27.9029,27.9626,376720.0
2015-07-15 11:40:00,28.14,28.14,28.07,28.07,289520.0,27.9725,27.9725,27.9029,27.9029,289520.0
2015-07-15 11:50:00,28.07,28.07,28.0,28.03,242100.0,27.9029,27.9029,27.8334,27.8632,242100.0
2015-07-15 12:00:00,28.02,28.03,27.99,28.0,293720.0,27.8532,27.8632,27.8234,27.8334,293720.0
2015-07-15 12:10:00,28.01,28.01,27.98,27.98,257740.0,27.8433,27.8433,27.8135,27.8135,257740.0
2015-07-15 12:20:00,27.98,28.01,27.95,28.0,669280.0,27.8135,27.8433,27.7836,27.8334,669280.0
2015-07-15 12:30:00,28.0,28.01,27.99,27.99,781760.0,27.8334,27.8433,27.8234,27.8234,781760.0
2015-07-15 12:40:00,28.0,28.01,27.99,27.99,472540.0,27.8334,27.8433,27.8234,27.8234,472540.0
2015-07-15 12:50:00,28.0,28.0,27.96,27.97,765960.0,27.8334,27.8334,27.7936,27.8035,765960.0
2015-07-15 13:00:00,27.98,27.99,27.96,27.99,377820.0,27.8135,27.8234,27.7936,27.8234,377820.0
2015-07-15 13:10:00,27.98,27.99,27.96,27.98,301020.0,27.8135,27.8234,27.7936,27.8135,301020.0
2015-07-15 13:20:00,27.97,27.99,27.96,27.97,287560.0,27.8035,27.8234,27.7936,27.8035,287560.0
2015-07-15 13:30:00,27.97,27.98,27.95,27.97,261900.0,27.8035,27.8135,27.7836,27.8035,261900.0
2015-07-15 13:40:00,27.97,27.99,27.96,27.96,291140.0,27.8035,27.8234,27.7936,27.7936,291140.0
2015-07-15 13:50:00,27.97,27.98,27.96,27.96,123920.0,27.8035,27.8135,27.7936,27.7936,123920.0
2015-07-15 14:00:00,27.97,27.98,27.95,27.96,313680.0,27.8035,27.8135,27.7836,27.7936,313680.0
2015-07-15 14:10:00,27.96,27.96,27.93,27.95,405100.0,27.7936,27.7936,27.7638,27.7836,405100.0
2015-07-15 14:20:00,27.94,27.95,27.91,27.91,178600.0,27.7737,27.7836,27.7439,27.7439,178600.0
2015-07-15 14:30:00,27.91,27.91,27.88,27.89,470900.0,27.7439,27.7439,27.7141,27.724,470900.0
2015-07-15 14:40:00,27.9,27.9,27.84,27.87,488240.0,27.7339,27.7339,27.6743,27.7041,488240.0
2015-07-15 14:50:00,27.86,27.89,27.85,27.89,277420.0,27.6942,27.724,27.6842,27.724,277420.0
2015-07-15 15:00:00,27.9,27.92,27.88,27.89,282880.0,27.7339,27.7538,27.7141,27.724,282880.0
2015-07-15 15:10:00,27.88,27.92,27.87,27.89,303420.0,27.7141,27.7538,27.7041,27.724,303420.0
2015-07-15 15:20:00,27.89,27.9,27.86,27.9,354840.0,27.724,27.7339,27.6942,27.7339,354840.0
2015-07-15 15:30:00,27.89,27.96,27.88,27.94,465380.0,27.724,27.7936,27.7141,27.7737,465380.0
2015-07-15 15:40:00,27.94,27.95,27.9,27.94,365880.0,27.7737,27.7836,27.7339,27.7737,365880.0
2015-07-15 15:50:00,27.94,28.02,27.94,28.01,1878000.0,27.7737,27.8532,27.7737,27.8433,1878000.0
2015-07-16 09:30:00,28.26,28.39,28.25,28.38,2987640.0,28.0918,28.221,28.0819,28.2111,2987640.0
2015-07-16 09:40:00,28.36,28.38,28.25,28.27,1006720.0,28.1912,28.2111,28.0819,28.1017,1006720.0
2015-07-16 09:50:00,28.28,28.36,28.25,28.34,1158980.0,28.1117,28.1912,28.0819,28.1713,1158980.0
2015-07-16 10:00:00,28.34,28.34,28.29,28.29,621060.0,28.1713,28.1713,28.1216,28.1216,621060.0
2015-07-16 10:10:00,28.29,28.33,28.26,28.33,1080980.0,28.1216,28.1614,28.0918,28.1614,1080980.0
2015-07-16 10:20:00,28.33,28.38,28.32,28.37,690020.0,28.1614,28.2111,28.1514,28.2011,690020.0
2015-07-16 10:30:00,28.36,28.38,28.32,28.32,624420.0,28.1912,28.2111,28.1514,28.1514,624420.0
2015-07-16 10:40:00,28.32,28.35,28.31,28.34,575360.0,28.1514,28.1813,28.1415,28.1713,575360.0
2015-07-16 10:50:00,28.34,28.4,28.34,28.4,859140.0,28.1713,28.231,28.1713,28.231,859140.0
2015-07-16 11:00:00,28.39,28.44,28.39,28.44,818140.0,28.221,28.2707,28.221,28.2707,818140.0
2015-07-16 11:10:00,28.43,28.44,28.38,28.4,966260.0,28.2608,28.2707,28.2111,28.231,966260.0
2015-07-16 11:20:00,28.4,28.47,28.4,28.46,1585040.0,28.231,28.3006,28.231,28.2906,1585040.0
2015-07-16 11:30:00,28.46,28.51,28.45,28.51,1240180.0,28.2906,28.3403,28.2807,28.3403,1240180.0
2015-07-16 11:40:00,28.51,28.64,28.5,28.64,1096800.0,28.3403,28.4695,28.3304,28.4695,1096800.0
2015-07-16 11:50:00,28.64,28.65,28.55,28.59,1183480.0,28.4695,28.4795,28.3801,28.4198,1183480.0
2015-07-16 12:00:00,28.59,28.68,28.58,28.67,744380.0,28.4198,28.5093,28.4099,28.4994,744380.0
2015-07-16 12:10:00,28.66,28.71,28.65,28.69,1592060.0,28.4894,28.5391,28.4795,28.5192,1592060.0
2015-07-16 12:20:00,28.69,28.7,28.63,28.65,1030900.0,28.5192,28.5292,28.4596,28.4795,1030900.0
2015-07-16 12:30:00,28.65,28.68,28.63,28.68,848940.0,28.4795,28.5093,28.4596,28.5093,848940.0
2015-07-16 12:40:00,28.68,28.7,28.64,28.64,812620.0,28.5093,28.5292,28.4695,28.4695,812620.0
2015-07-16 12:50:00,28.65,28.66,28.63,28.65,1333320.0,28.4795,28.4894,28.4596,28.4795,1333320.0
2015-07-16 13:00:00,28.65,28.66,28.63,28.65,1757540.0,28.4795,28.4894,28.4596,28.4795,1757540.0
2015-07-16 13:10:00,28.65,28.74,28.65,28.74,1091940.0,28.4795,28.5689,28.4795,28.5689,1091940.0
2015-07-16 13:20:00,28.73,28.76,28.71,28.76,1107260.0,28.559,28.5888,28.5391,28.5888,1107260.0
2015-07-16 13:30:00,28.76,28.76,28.66,28.66,785840.0,28.5888,28.5888,28.4894,28.4894,785840.0
2015-07-16 13:40:00,28.66,28.73,28.65,28.71,730020.0,28.4894,28.559,28.4795,28.5391,730020.0
2015-07-16 13:50:00,28.72,28.72,28.67,28.67,301760.0,28.5491,28.5491,28.4994,28.4994,301760.0
2015-07-16 14:00:00,28.67,28.67,28.63,28.64,617120.0,28.4994,28.4994,28.4596,28.4695,617120.0
2015-07-16 14:10:00,28.63,28.66,28.63,28.65,855260.0,28.4596,28.4894,28.4596,28.4795,855260.0
2015-07-16 14:20:00,28.66,28.66,28.58,28.58,1298940.0,28.4894,28.4894,28.4099,28.4099,1298940.0
2015-07-16 14:30:00,28.58,28.64,28.56,28.64,725040.0,28.4099,28.4695,28.39,28.4695,725040.0
2015-07-16 14:40:00,28.64,28.67,28.61,28.67,979000.0,28.4695,28.4994,28.4397,28.4994,979000.0
2015-07-16 14:50:00,28.67,28.75,28.67,28.75,1379620.0,28.4994,28.5789,28.4994,28.5789,1379620.0
2015-07-16 15:00:00,28.75,28.76,28.73,28.74,1248920.0,28.5789,28.5888,28.559,28.5689,1248920.0
2015-07-16 15:10:00,28.74,28.79,28.74,28.76,1534180.0,28.5689,28.6186,28.5689,28.5888,1534180.0
2015-07-16 15:20:00,28.76,28.8,28.74,28.8,1289700.0,28.5888,28.6286,28.5689,28.6286,1289700.0
2015-07-16 15:30:00,28.8,28.84,28.73,28.73,2287140.0,28.6286,28.6684,28.559,28.559,2287140.0
2015-07-16 15:40:00,28.74,28.77,28.7,28.75,2178420.0,28.5689,28.5988,28.5292,28.5789,2178420.0
2015-07-16 15:50:00,28.75,29.03,28.74,29.01,7346300.0,28.5789,28.8572,28.5689,28.8373,7346300.0
2015-07-17 09:30:00,32.46,32.79,32.36,32.75,29478240.0,32.2668,32.5948,32.1674,32.5551,29478240.0
2015-07-17 09:40:00,32.74,32.75,32.25,32.45,11624880.0,32.5451,32.5551,32.0581,32.2569,11624880.0
2015-07-17 09:50:00,32.45,32.68,32.45,32.68,6959680.0,32.2569,32.4855,32.2569,32.4855,6959680.0
2015-07-17 10:00:00,32.65,33.06,32.65,32.99,10872120.0,32.4557,32.8632,32.4557,32.7937,10872120.0
2015-07-17 10:10:00,32.99,33.09,32.85,33.02,7100200.0,32.7937,32.8931,32.6545,32.8235,7100200.0
2015-07-17 10:20:00,33.02,33.02,32.92,33.02,4895660.0,32.8235,32.8235,32.7241,32.8235,4895660.0
2015-07-17 10:30:00,33.02,33.03,32.88,32.88,4233320.0,32.8235,32.8334,32.6843,32.6843,4233320.0
2015-07-17 10:40:00,32.88,32.97,32.86,32.97,3648800.0,32.6843,32.7738,32.6644,32.7738,3648800.0
2015-07-17 10:50:00,32.97,33.08,32.95,33.06,3606020.0,32.7738,32.8831,32.7539,32.8632,3606020.0
2015-07-17 11:00:00,33.07,33.07,33.0,33.0,3432980.0,32.8732,32.8732,32.8036,32.8036,3432980.0
2015-07-17 11:10:00,33.01,33.15,32.99,33.15,4076160.0,32.8135,32.9527,32.7937,32.9527,4076160.0
2015-07-17 11:20:00,33.15,33.25,33.13,33.19,3525180.0,32.9527,33.0521,32.9328,32.9925,3525180.0
2015-07-17 11:30:00,33.19,33.44,33.15,33.4,4705800.0,32.9925,33.241,32.9527,33.2012,4705800.0
2015-07-17 11:40:00,33.41,33.45,33.27,33.29,3630580.0,33.2112,33.2509,33.072,33.0919,3630580.0
2015-07-17 11:50:00,33.3,33.34,33.23,33.25,3060000.0,33.1018,33.1416,33.0322,33.0521,3060000.0
2015-07-17 12:00:00,33.25,33.27,33.18,33.2,2203040.0,33.0521,33.072,32.9825,33.0024,2203040.0
2015-07-17 12:10:00,33.2,33.2,33.08,33.1,2688840.0,33.0024,33.0024,32.8831,32.903,2688840.0
2015-07-17 12:20:00,33.11,33.25,33.09,33.24,1634760.0,32.9129,33.0521,32.8931,33.0422,1634760.0
2015-07-17 12:30:00,33.25,33.32,33.22,33.26,1728640.0,33.0521,33.1217,33.0223,33.062,1728640.0
2015-07-17 12:40:00,33.27,33.35,33.26,33.32,1096820.0,33.072,33.1515,33.062,33.1217,1096820.0
2015-07-17 12:50:00,33.32,33.39,33.28,33.34,1754420.0,33.1217,33.1913,33.0819,33.1416,1754420.0
2015-07-17 13:00:00,33.33,33.33,33.18,33.19,1852920.0,33.1316,33.1316,32.9825,32.9925,1852920.0
2015-07-17 13:10:00,33.19,33.27,33.19,33.22,1373480.0,32.9925,33.072,32.9925,33.0223,1373480.0
2015-07-17 13:20:00,33.22,33.32,33.22,33.31,1202780.0,33.0223,33.1217,33.0223,33.1117,1202780.0
2015-07-17 13:30:00,33.31,33.34,33.28,33.33,1185840.0,33.1117,33.1416,33.0819,33.1316,1185840.0
2015-07-17 13:40:00,33.34,33.34,33.27,33.3,1216200.0,33.1416,33.1416,33.072,33.1018,1216200.0
2015-07-17 13:50:00,33.3,33.3,33.25,33.26,1240340.0,33.1018,33.1018,33.0521,33.062,1240340.0
2015-07-17 14:00:00,33.26,33.3,33.25,33.29,1122340.0,33.062,33.1018,33.0521,33.0919,1122340.0
2015-07-17 14:10:00,33.28,33.35,33.27,33.35,1577760.0,33.0819,33.1515,33.072,33.1515,1577760.0
2015-07-17 14:20:00,33.35,33.42,33.34,33.36,2776220.0,33.1515,33.2211,33.1416,33.1614,2776220.0
2015-07-17 14:30:00,33.37,33.38,33.31,33.35,1410040.0,33.1714,33.1813,33.1117,33.1515,1410040.0
2015-07-17 14:40:00,33.36,33.44,33.35,33.44,2078080.0,33.1614,33.241,33.1515,33.241,2078080.0
2015-07-17 14:50:00,33.44,33.45,33.28,33.28,2271560.0,33.241,33.2509,33.0819,33.0819,2271560.0
2015-07-17 15:00:00,33.28,33.3,33.24,33.3,1797360.0,33.0819,33.1018,33.0422,33.1018,1797360.0
2015-07-17 15:10:00,33.29,33.36,33.29,33.36,2162400.0,33.0919,33.1614,33.0919,33.1614,2162400.0
2015-07-17 15:20:00,33.36,33.4,33.36,33.39,2087380.0,33.1614,33.2012,33.1614,33.1913,2087380.0
2015-07-17 15:30:00,33.39,33.53,33.39,33.53,3253400.0,33.1913,33.3304,33.1913,33.3304,3253400.0
2015-07-17 15:40:00,33.53,33.56,33.48,33.55,3240240.0,33.3304,33.3603,33.2807,33.3503,3240240.0
2015-07-17 15:50:00,33.55,33.72,33.53,33.65,11799380.0,33.3503,33.5193,33.3304,33.4497,11799380.0
2015-07-20 09:30:00,32.98,33.18,32.65,32.78,12302820.0,32.7837,32.9825,32.4557,32.5849,12302820.0
2015-07-20 09:40:00,32.78,32.92,32.73,32.92,5362320.0,32.5849,32.7241,32.5352,32.7241,5362320.0
2015-07-20 09:50:00,32.92,33.05,32.9,32.91,4896740.0,32.7241,32.8533,32.7042,32.7141,4896740.0
2015-07-20 10:00:00,32.91,32.95,32.79,32.8,2818580.0,32.7141,32.7539,32.5948,32.6048,2818580.0
2015-07-20 10:10:00,32.8,32.92,32.77,32.82,2705260.0,32.6048,32.7241,32.575,32.6247,2705260.0
2015-07-20 10:20:00,32.82,32.84,32.73,32.76,2934980.0,32.6247,32.6445,32.5352,32.565,2934980.0
2015-07-20 10:30:00,32.76,32.78,32.68,32.73,2090860.0,32.565,32.5849,32.4855,32.5352,2090860.0
2015-07-20 10:40:00,32.74,32.85,32.73,32.84,1757540.0,32.5451,32.6545,32.5352,32.6445,1757540.0
2015-07-20 10:50:00,32.84,32.86,32.78,32.83,1317280.0,32.6445,32.6644,32.5849,32.6346,1317280.0
2015-07-20 11:00:00,32.82,32.92,32.82,32.89,1624120.0,32.6247,32.7241,32.6247,32.6942,1624120.0
2015-07-20 11:10:00,32.88,32.9,32.83,32.84,1641840.0,32.6843,32.7042,32.6346,32.6445,1641840.0
2015-07-20 11:20:00,32.85,32.91,32.84,32.87,1647760.0,32.6545,32.7141,32.6445,32.6744,1647760.0
2015-07-20 11:30:00,32.87,32.88,32.73,32.75,1466440.0,32.6744,32.6843,32.5352,32.5551,1466440.0
2015-07-20 11:40:00,32.75,32.76,32.66,32.66,1478260.0,32.5551,32.565,32.4656,32.4656,1478260.0
2015-07-20 11:50:00,32.67,32.74,32.66,32.74,1652440.0,32.4756,32.5451,32.4656,32.5451,1652440.0
2015-07-20 12:00:00,32.74,32.75,32.73,32.74,1495260.0,32.5451,32.5551,32.5352,32.5451,1495260.0
2015-07-20 12:10:00,32.74,32.93,32.74,32.9,1550480.0,32.5451,32.734,32.5451,32.7042,1550480.0
2015-07-20 12:20:00,32.89,33.02,32.89,32.97,2499440.0,32.6942,32.8235,32.6942,32.7738,2499440.0
2015-07-20 12:30:00,32.96,33.1,32.95,33.06,1509940.0,32.7638,32.903,32.7539,32.8632,1509940.0
2015-07-20 12:40:00,33.06,33.15,33.03,33.14,1482440.0,32.8632,32.9527,32.8334,32.9428,1482440.0
2015-07-20 12:50:00,33.14,33.23,33.14,33.18,1603400.0,32.9428,33.0322,32.9428,32.9825,1603400.0
2015-07-20 13:00:00,33.18,33.32,33.18,33.31,1566440.0,32.9825,33.1217,32.9825,33.1117,1566440.0
2015-07-20 13:10:00,33.3,33.42,33.3,33.41,1575760.0,33.1018,33.2211,33.1018,33.2112,1575760.0
2015-07-20 13:20:00,33.41,33.44,33.35,33.39,1363400.0,33.2112,33.241,33.1515,33.1913,1363400.0
2015-07-20 13:30:00,33.38,33.39,33.28,33.31,983280.0,33.1813,33.1913,33.0819,33.1117,983280.0
2015-07-20 13:40:00,33.31,33.35,33.27,33.33,1395780.0,33.1117,33.1515,33.072,33.1316,1395780.0
2015-07-20 13:50:00,33.33,33.44,33.32,33.35,1683040.0,33.1316,33.241,33.1217,33.1515,1683040.0
2015-07-20 14:00:00,33.36,33.39,33.32,33.35,871840.0,33.1614,33.1913,33.1217,33.1515,871840.0
2015-07-20 14:10:00,33.35,33.35,33.25,33.29,904100.0,33.1515,33.1515,33.0521,33.0919,904100.0
2015-07-20 14:20:00,33.28,33.43,33.27,33.38,800060.0,33.0819,33.231,33.072,33.1813,800060.0
2015-07-20 14:30:00,33.37,33.41,33.32,33.36,1075940.0,33.1714,33.2112,33.1217,33.1614,1075940.0
2015-07-20 14:40:00,33.36,33.4,33.31,33.4,852240.0,33.1614,33.2012,33.1117,33.2012,852240.0
2015-07-20 14:50:00,33.4,33.41,33.34,33.37,966940.0,33.2012,33.2112,33.1416,33.1714,966940.0
2015-07-20 15:00:00,33.37,33.37,33.23,33.25,993720.0,33.1714,33.1714,33.0322,33.0521,993720.0
2015-07-20 15:10:00,33.27,33.3,33.18,33.19,821900.0,33.072,33.1018,32.9825,32.9925,821900.0
2015-07-20 15:20:00,33.19,33.23,33.17,33.21,1122400.0,32.9925,33.0322,32.9726,33.0123,1122400.0
2015-07-20 15:30:00,33.22,33.23,33.11,33.13,1395680.0,33.0223,33.0322,32.9129,32.9328,1395680.0
2015-07-20 15:40:00,33.13,33.13,33.03,33.08,1754960.0,32.9328,32.9328,32.8334,32.8831,1754960.0
2015-07-20 15:50:00,33.08,33.18,33.07,33.15,2739080.0,32.8831,32.9825,32.8732,32.9527,2739080.0
2015-07-21 09:30:00,32.77,32.93,32.71,32.88,4152220.0,32.575,32.734,32.5153,32.6843,4152220.0
2015-07-21 09:40:00,32.89,33.12,32.89,33.12,1885480.0,32.6942,32.9229,32.6942,32.9229,1885480.0
2015-07-21 09:50:00,33.11,33.3,33.09,33.29,2311420.0,32.9129,33.1018,32.8931,33.0919,2311420.0
2015-07-21 10:00:00,33.29,33.34,33.22,33.25,2527560.0,33.0919,33.1416,33.0223,33.0521,2527560.0
2015-07-21 10:10:00,33.26,33.33,33.23,33.33,1521880.0,33.062,33.1316,33.0322,33.1316,1521880.0
2015-07-21 10:20:00,33.33,33.36,33.22,33.26,1056100.0,33.1316,33.1614,33.0223,33.062,1056100.0
2015-07-21 10:30:00,33.26,33.29,33.22,33.26,957200.0,33.062,33.0919,33.0223,33.062,957200.0
2015-07-21 10:40:00,33.25,33.26,33.18,33.21,642680.0,33.0521,33.062,32.9825,33.0123,642680.0
2015-07-21 10:50:00,33.2,33.21,33.11,33.13,879640.0,33.0024,33.0123,32.9129,32.9328,879640.0
2015-07-21 11:00:00,33.12,33.14,33.09,33.12,816400.0,32.9229,32.9428,32.8931,32.9229,816400.0
2015-07-21 11:10:00,33.13,33.29,33.11,33.28,1001240.0,32.9328,33.0919,32.9129,33.0819,1001240.0
2015-07-21 11:20:00,33.29,33.4,33.29,33.4,1628400.0,33.0919,33.2012,33.0919,33.2012,1628400.0
2015-07-21 11:30:00,33.4,33.57,33.35,33.56,1712400.0,33.2012,33.3702,33.1515,33.3603,1712400.0
2015-07-21 11:40:00,33.55,33.61,33.48,33.59,1078780.0,33.3503,33.41,33.2807,33.3901,1078780.0
2015-07-21 11:50:00,33.58,33.59,33.49,33.58,825600.0,33.3801,33.3901,33.2907,33.3801,825600.0
2015-07-21 12:00:00,33.57,33.6,33.52,33.56,762140.0,33.3702,33.4,33.3205,33.3603,762140.0
2015-07-21 12:10:00,33.56,33.65,33.56,33.6,905160.0,33.3603,33.4497,33.3603,33.4,905160.0
2015-07-21 12:20:00,33.6,33.6,33.48,33.54,862080.0,33.4,33.4,33.2807,33.3404,862080.0
2015-07-21 12:30:00,33.53,33.55,33.45,33.45,792860.0,33.3304,33.3503,33.2509,33.2509,792860.0
2015-07-21 12:40:00,33.45,33.47,33.4,33.42,827480.0,33.2509,33.2708,33.2012,33.2211,827480.0
2015-07-21 12:50:00,33.42,33.45,33.4,33.45,1155600.0,33.2211,33.2509,33.2012,33.2509,1155600.0
2015-07-21 13:00:00,33.45,33.46,33.37,33.37,743260.0,33.2509,33.2609,33.1714,33.1714,743260.0
2015-07-21 13:10:00,33.36,33.4,33.35,33.38,640860.0,33.1614,33.2012,33.1515,33.1813,640860.0
2015-07-21 13:20:00,33.37,33.45,33.31,33.41,586960.0,33.1714,33.2509,33.1117,33.2112,586960.0
2015-07-21 13:30:00,33.43,33.49,33.43,33.48,583340.0,33.231,33.2907,33.231,33.2807,583340.0
2015-07-21 13:40:00,33.49,33.53,33.47,33.51,525120.0,33.2907,33.3304,33.2708,33.3106,525120.0
2015-07-21 13:50:00,33.5,33.56,33.49,33.53,554680.0,33.3006,33.3603,33.2907,33.3304,554680.0
2015-07-21 14:00:00,33.53,33.54,33.5,33.51,319560.0,33.3304,33.3404,33.3006,33.3106,319560.0
2015-07-21 14:10:00,33.51,33.55,33.48,33.55,741120.0,33.3106,33.3503,33.2807,33.3503,741120.0
2015-07-21 14:20:00,33.56,33.6,33.52,33.6,791360.0,33.3603,33.4,33.3205,33.4,791360.0
2015-07-21 14:30:00,33.61,33.61,33.49,33.49,433860.0,33.41,33.41,33.2907,33.2907,433860.0
2015-07-21 14:40:00,33.49,33.51,33.39,33.41,440440.0,33.2907,33.3106,33.1913,33.2112,440440.0
2015-07-21 14:50:00,33.41,33.43,33.34,33.38,730800.0,33.2112,33.231,33.1416,33.1813,730800.0
2015-07-21 15:00:00,33.38,33.38,33.2,33.23,1136380.0,33.1813,33.1813,33.0024,33.0322,1136380.0
2015-07-21 15:10:00,33.24,33.3,33.23,33.23,955060.0,33.0422,33.1018,33.0322,33.0322,955060.0
2015-07-21 15:20:00,33.24,33.25,33.14,33.18,1200520.0,33.0422,33.0521,32.9428,32.9825,1200520.0
2015-07-21 15:30:00,33.18,33.2,33.15,33.18,1108600.0,32.9825,33.0024,32.9527,32.9825,1108600.0
2015-07-21 15:40:00,33.17,33.19,33.14,33.17,1205400.0,32.9726,32.9925,32.9428,32.9726,1205400.0
2015-07-21 15:50:00,33.16,33.21,33.11,33.12,2843360.0,32.9626,33.0123,32.9129,32.9229,2843360.0
2015-07-22 09:30:00,33.04,33.7,33.02,33.55,4757860.0,32.8434,33.4994,32.8235,33.3503,4757860.0
2015-07-22 09:40:00,33.55,33.72,33.47,33.65,2902400.0,33.3503,33.5193,33.2708,33.4497,2902400.0
2015-07-22 09:50:00,33.65,33.74,33.55,33.63,1209960.0,33.4497,33.5392,33.3503,33.4298,1209960.0
2015-07-22 10:00:00,33.62,33.69,33.6,33.63,628840.0,33.4199,33.4895,33.4,33.4298,628840.0
2015-07-22 10:10:00,33.64,33.83,33.63,33.83,1825300.0,33.4398,33.6287,33.4298,33.6287,1825300.0
2015-07-22 10:20:00,33.83,33.89,33.79,33.79,1653060.0,33.6287,33.6883,33.5889,33.5889,1653060.0
2015-07-22 10:30:00,33.81,33.81,33.64,33.64,1979040.0,33.6088,33.6088,33.4398,33.4398,1979040.0
2015-07-22 10:40:00,33.66,33.72,33.61,33.65,911460.0,33.4597,33.5193,33.41,33.4497,911460.0
2015-07-22 10:50:00,33.66,33.77,33.65,33.76,1196480.0,33.4597,33.569,33.4497,33.5591,1196480.0
2015-07-22 11:00:00,33.77,33.92,33.76,33.91,1431980.0,33.569,33.7181,33.5591,33.7082,1431980.0
2015-07-22 11:10:00,33.91,33.91,33.74,33.82,1157500.0,33.7082,33.7082,33.5392,33.6187,1157500.0
2015-07-22 11:20:00,33.82,33.87,33.82,33.84,1023020.0,33.6187,33.6684,33.6187,33.6386,1023020.0
2015-07-22 11:30:00,33.84,33.87,33.81,33.82,946680.0,33.6386,33.6684,33.6088,33.6187,946680.0
2015-07-22 11:40:00,33.82,33.93,33.82,33.88,945140.0,33.6187,33.7281,33.6187,33.6784,945140.0
2015-07-22 11:50:00,33.87,33.88,33.82,33.84,540220.0,33.6684,33.6784,33.6187,33.6386,540220.0
2015-07-22 12:00:00,33.84,33.85,33.65,33.65,1084200.0,33.6386,33.6485,33.4497,33.4497,1084200.0
2015-07-22 12:10:00,33.65,33.68,33.55,33.61,1481320.0,33.4497,33.4795,33.3503,33.41,1481320.0
2015-07-22 12:20:00,33.61,33.64,33.5,33.56,920060.0,33.41,33.4398,33.3006,33.3603,920060.0
2015-07-22 12:30:00,33.57,33.58,33.39,33.4,2155060.0,33.3702,33.3801,33.1913,33.2012,2155060.0
2015-07-22 12:40:00,33.41,33.42,33.28,33.28,1958800.0,33.2112,33.2211,33.0819,33.0819,1958800.0
2015-07-22 12:50:00,33.32,33.43,33.28,33.4,1529280.0,33.1217,33.231,33.0819,33.2012,1529280.0
2015-07-22 13:00:00,33.42,33.43,33.38,33.4,837180.0,33.2211,33.231,33.1813,33.2012,837180.0
2015-07-22 13:10:00,33.43,33.43,33.38,33.39,811980.0,33.231,33.231,33.1813,33.1913,811980.0
2015-07-22 13:20:00,33.38,33.4,33.3,33.36,1061320.0,33.1813,33.2012,33.1018,33.1614,1061320.0
2015-07-22 13:30:00,33.36,33.37,33.34,33.35,886080.0,33.1614,33.1714,33.1416,33.1515,886080.0
2015-07-22 13:40:00,33.35,33.36,33.31,33.32,709520.0,33.1515,33.1614,33.1117,33.1217,709520.0
2015-07-22 13:50:00,33.31,33.39,33.3,33.39,646940.0,33.1117,33.1913,33.1018,33.1913,646940.0
2015-07-22 14:00:00,33.39,33.41,33.32,33.33,936560.0,33.1913,33.2112,33.1217,33.1316,936560.0
2015-07-22 14:10:00,33.33,33.37,33.33,33.35,714900.0,33.1316,33.1714,33.1316,33.1515,714900.0
2015-07-22 14:20:00,33.36,33.42,33.36,33.37,712220.0,33.1614,33.2211,33.1614,33.1714,712220.0
2015-07-22 14:30:00,33.37,33.39,33.36,33.37,628380.0,33.1714,33.1913,33.1614,33.1714,628380.0
2015-07-22 14:40:00,33.37,33.38,33.26,33.28,938400.0,33.1714,33.1813,33.062,33.0819,938400.0
2015-07-22 14:50:00,33.27,33.34,33.18,33.31,807980.0,33.072,33.1416,32.9825,33.1117,807980.0
2015-07-22 15:00:00,33.32,33.32,33.15,33.15,1070020.0,33.1217,33.1217,32.9527,32.9527,1070020.0
2015-07-22 15:10:00,33.15,33.2,33.04,33.09,1458700.0,32.9527,33.0024,32.8434,32.8931,1458700.0
2015-07-22 15:20:00,33.09,33.13,33.04,33.09,2626360.0,32.8931,32.9328,32.8434,32.8931,2626360.0
2015-07-22 15:30:00,33.08,33.08,33.0,33.05,1716980.0,32.8831,32.8831,32.8036,32.8533,1716980.0
2015-07-22 15:40:00,33.05,33.1,32.95,33.1,1626180.0,32.8533,32.903,32.7539,32.903,1626180.0
2015-07-22 15:50:00,33.09,33.15,33.08,33.12,2851860.0,32.8931,32.9527,32.8831,32.9229,2851860.0
2015-07-23 09:30:00,33.03,33.18,33.0,33.08,2032640.0,32.8334,32.9825,32.8036,32.8831,2032640.0
2015-07-23 09:40:00,33.06,33.08,32.86,32.95,874460.0,32.8632,32.8831,32.6644,32.7539,874460.0
2015-07-23 09:50:00,32.95,33.0,32.78,32.78,1636460.0,32.7539,32.8036,32.5849,32.5849,1636460.0
2015-07-23 10:00:00,32.78,32.83,32.66,32.83,1856840.0,32.5849,32.6346,32.4656,32.6346,1856840.0
2015-07-23 10:10:00,32.84,32.89,32.78,32.79,685140.0,32.6445,32.6942,32.5849,32.5948,685140.0
2015-07-23 10:20:00,32.79,32.86,32.78,32.84,589100.0,32.5948,32.6644,32.5849,32.6445,589100.0
2015-07-23 10:30:00,32.83,32.85,32.68,32.7,1129260.0,32.6346,32.6545,32.4855,32.5054,1129260.0
2015-07-23 10:40:00,32.7,32.72,32.66,32.68,1336100.0,32.5054,32.5253,32.4656,32.4855,1336100.0
2015-07-23 10:50:00,32.69,32.8,32.66,32.79,981240.0,32.4954,32.6048,32.4656,32.5948,981240.0
2015-07-23 11:00:00,32.79,32.82,32.74,32.78,860560.0,32.5948,32.6247,32.5451,32.5849,860560.0
2015-07-23 11:10:00,32.78,32.8,32.74,32.76,588660.0,32.5849,32.6048,32.5451,32.565,588660.0
2015-07-23 11:20:00,32.76,32.79,32.7,32.71,489500.0,32.565,32.5948,32.5054,32.5153,489500.0
2015-07-23 11:30:00,32.7,32.72,32.63,32.66,651240.0,32.5054,32.5253,32.4358,32.4656,651240.0
2015-07-23 11:40:00,32.65,32.68,32.6,32.61,899280.0,32.4557,32.4855,32.406,32.4159,899280.0
2015-07-23 11:50:00,32.61,32.63,32.43,32.54,2655220.0,32.4159,32.4358,32.237,32.3463,2655220.0
2015-07-23 12:00:00,32.52,32.54,32.41,32.51,1961160.0,32.3264,32.3463,32.2171,32.3165,1961160.0
2015-07-23 12:10:00,32.52,32.52,32.43,32.45,1115820.0,32.3264,32.3264,32.237,32.2569,1115820.0
2015-07-23 12:20:00,32.45,32.58,32.44,32.52,868620.0,32.2569,32.3861,32.2469,32.3264,868620.0
2015-07-23 12:30:00,32.52,32.57,32.5,32.55,684260.0,32.3264,32.3762,32.3066,32.3563,684260.0
2015-07-23 12:40:00,32.56,32.56,32.48,32.49,686620.0,32.3662,32.3662,32.2867,32.2966,686620.0
2015-07-23 12:50:00,32.5,32.51,32.45,32.5,793060.0,32.3066,32.3165,32.2569,32.3066,793060.0
2015-07-23 13:00:00,32.5,32.5,32.45,32.47,471620.0,32.3066,32.3066,32.2569,32.2767,471620.0
2015-07-23 13:10:00,32.47,32.48,32.41,32.42,832340.0,32.2767,32.2867,32.2171,32.227,832340.0
2015-07-23 13:20:00,32.41,32.46,32.41,32.44,545740.0,32.2171,32.2668,32.2171,32.2469,545740.0
2015-07-23 13:30:00,32.44,32.45,32.34,32.36,1005360.0,32.2469,32.2569,32.1475,32.1674,1005360.0
2015-07-23 13:40:00,32.35,32.52,32.35,32.52,692420.0,32.1575,32.3264,32.1575,32.3264,692420.0
2015-07-23 13:50:00,32.52,32.54,32.47,32.53,861700.0,32.3264,32.3463,32.2767,32.3364,861700.0
2015-07-23 14:00:00,32.53,32.56,32.51,32.51,586580.0,32.3364,32.3662,32.3165,32.3165,586580.0
2015-07-23 14:10:00,32.52,32.55,32.5,32.52,497460.0,32.3264,32.3563,32.3066,32.3264,497460.0
2015-07-23 14:20:00,32.52,32.53,32.48,32.52,377780.0,32.3264,32.3364,32.2867,32.3264,377780.0
2015-07-23 14:30:00,32.52,32.52,32.47,32.48,521020.0,32.3264,32.3264,32.2767,32.2867,521020.0
2015-07-23 14:40:00,32.48,32.5,32.35,32.39,1272640.0,32.2867,32.3066,32.1575,32.1972,1272640.0
2015-07-23 14:50:00,32.39,32.41,32.21,32.23,1480640.0,32.1972,32.2171,32.0183,32.0382,1480640.0
2015-07-23 15:00:00,32.23,32.23,32.1,32.15,1429060.0,32.0382,32.0382,31.9089,31.9587,1429060.0
2015-07-23 15:10:00,32.16,32.16,32.08,32.1,1716540.0,31.9686,31.9686,31.8891,31.9089,1716540.0
2015-07-23 15:20:00,32.11,32.2,32.07,32.08,1000220.0,31.9189,32.0084,31.8791,31.8891,1000220.0
2015-07-23 15:30:00,32.08,32.14,32.05,32.14,1209120.0,31.8891,31.9487,31.8592,31.9487,1209120.0
2015-07-23 15:40:00,32.14,32.2,32.12,32.19,1264400.0,31.9487,32.0084,31.9288,31.9984,1264400.0
2015-07-23 15:50:00,32.19,32.22,32.16,32.21,2958800.0,31.9984,32.0282,31.9686,32.0183,2958800.0
2015-07-24 09:30:00,32.35,32.41,31.7,31.96,4938140.0,32.1575,32.2171,31.5113,31.7698,4938140.0
2015-07-24 09:40:00,31.94,32.03,31.73,31.79,2463860.0,31.7499,31.8394,31.5412,31.6008,2463860.0
2015-07-24 09:50:00,31.79,31.8,31.66,31.68,3144480.0,31.6008,31.6107,31.4716,31.4914,3144480.0
2015-07-24 10:00:00,31.68,31.75,31.63,31.72,2085400.0,31.4914,31.561,31.4417,31.5312,2085400.0
2015-07-24 10:10:00,31.72,31.72,31.66,31.68,1114720.0,31.5312,31.5312,31.4716,31.4914,1114720.0
2015-07-24 10:20:00,31.69,31.69,31.46,31.48,2756800.0,31.5014,31.5014,31.2728,31.2926,2756800.0
2015-07-24 10:30:00,31.48,31.64,31.45,31.59,2503200.0,31.2926,31.4517,31.2628,31.402,2503200.0
2015-07-24 10:40:00,31.6,31.65,31.58,31.63,1348760.0,31.4119,31.4616,31.392,31.4417,1348760.0
2015-07-24 10:50:00,31.63,31.75,31.62,31.62,1089560.0,31.4417,31.561,31.4318,31.4318,1089560.0
2015-07-24 11:00:00,31.62,31.66,31.61,31.62,651900.0,31.4318,31.4716,31.4219,31.4318,651900.0
2015-07-24 11:10:00,31.62,31.64,31.57,31.61,867100.0,31.4318,31.4517,31.3821,31.4219,867100.0
2015-07-24 11:20:00,31.62,31.64,31.6,31.6,794040.0,31.4318,31.4517,31.4119,31.4119,794040.0
2015-07-24 11:30:00,31.61,31.62,31.55,31.6,514260.0,31.4219,31.4318,31.3622,31.4119,514260.0
2015-07-24 11:40:00,31.61,31.63,31.6,31.6,782360.0,31.4219,31.4417,31.4119,31.4119,782360.0
2015-07-24 11:50:00,31.6,31.61,31.52,31.52,472980.0,31.4119,31.4219,31.3324,31.3324,472980.0
2015-07-24 12:00:00,31.53,31.58,31.51,31.54,485200.0,31.3423,31.392,31.3225,31.3523,485200.0
2015-07-24 12:10:00,31.55,31.57,31.5,31.51,568360.0,31.3622,31.3821,31.3125,31.3225,568360.0
2015-07-24 12:20:00,31.5,31.53,31.43,31.45,1741820.0,31.3125,31.3423,31.2429,31.2628,1741820.0
2015-07-24 12:30:00,31.45,31.45,31.4,31.42,957660.0,31.2628,31.2628,31.2131,31.233,957660.0
2015-07-24 12:40:00,31.42,31.44,31.38,31.42,843320.0,31.233,31.2529,31.1932,31.233,843320.0
2015-07-24 12:50:00,31.44,31.44,31.37,31.38,643500.0,31.2529,31.2529,31.1833,31.1932,643500.0
2015-07-24 13:00:00,31.37,31.39,31.34,31.37,1707760.0,31.1833,31.2032,31.1535,31.1833,1707760.0
2015-07-24 13:10:00,31.37,31.38,31.3,31.33,744680.0,31.1833,31.1932,31.1137,31.1435,744680.0
2015-07-24 13:20:00,31.32,31.38,31.3,31.38,923620.0,31.1336,31.1932,31.1137,31.1932,923620.0
2015-07-24 13:30:00,31.38,31.38,31.29,31.3,755900.0,31.1932,31.1932,31.1038,31.1137,755900.0
2015-07-24 13:40:00,31.3,31.35,31.27,31.35,455040.0,31.1137,31.1634,31.0839,31.1634,455040.0
2015-07-24 13:50:00,31.35,31.47,31.34,31.44,1011420.0,31.1634,31.2827,31.1535,31.2529,1011420.0
2015-07-24 14:00:00,31.44,31.45,31.36,31.37,861140.0,31.2529,31.2628,31.1734,31.1833,861140.0
2015-07-24 14:10:00,31.37,31.4,31.29,31.31,586680.0,31.1833,31.2131,31.1038,31.1237,586680.0
2015-07-24 14:20:00,31.32,31.33,31.28,31.28,877940.0,31.1336,31.1435,31.0938,31.0938,877940.0
2015-07-24 14:30:00,31.28,31.34,31.27,31.33,605460.0,31.0938,31.1535,31.0839,31.1435,605460.0
2015-07-24 14:40:00,31.34,31.34,31.28,31.28,513740.0,31.1535,31.1535,31.0938,31.0938,513740.0
2015-07-24 14:50:00,31.28,31.33,31.25,31.33,750200.0,31.0938,31.1435,31.064,31.1435,750200.0
2015-07-24 15:00:00,31.33,31.34,31.26,31.33,681280.0,31.1435,31.1535,31.0739,31.1435,681280.0
2015-07-24 15:10:00,31.32,31.33,31.26,31.26,589680.0,31.1336,31.1435,31.0739,31.0739,589680.0
2015-07-24 15:20:00,31.26,31.28,31.2,31.22,1332420.0,31.0739,31.0938,31.0143,31.0342,1332420.0
2015-07-24 15:30:00,31.23,31.25,31.18,31.19,1472200.0,31.0441,31.064,30.9944,31.0044,1472200.0
2015-07-24 15:40:00,31.19,31.25,31.18,31.22,2000500.0,31.0044,31.064,30.9944,31.0342,2000500.0
2015-07-24 15:50:00,31.23,31.26,31.13,31.17,5560300.0,31.0441,31.0739,30.9447,30.9845,5560300.0
2015-07-27 09:30:00,31.05,31.36,31.03,31.3,2285760.0,30.8652,31.1734,30.8453,31.1137,2285760.0
2015-07-27 09:40:00,31.32,31.52,31.3,31.46,1983120.0,31.1336,31.3324,31.1137,31.2728,1983120.0
2015-07-27 09:50:00,31.48,31.64,31.46,31.62,1611300.0,31.2926,31.4517,31.2728,31.4318,1611300.0
2015-07-27 10:00:00,31.61,31.62,31.48,31.55,1259880.0,31.4219,31.4318,31.2926,31.3622,1259880.0
2015-07-27 10:10:00,31.59,31.7,31.57,31.66,1178200.0,31.402,31.5113,31.3821,31.4716,1178200.0
2015-07-27 10:20:00,31.66,31.67,31.5,31.58,1151680.0,31.4716,31.4815,31.3125,31.392,1151680.0
2015-07-27 10:30:00,31.57,31.65,31.55,31.65,1313440.0,31.3821,31.4616,31.3622,31.4616,1313440.0
2015-07-27 10:40:00,31.64,31.65,31.59,31.62,684780.0,31.4517,31.4616,31.402,31.4318,684780.0
2015-07-27 10:50:00,31.62,31.67,31.59,31.66,1099340.0,31.4318,31.4815,31.402,31.4716,1099340.0
2015-07-27 11:00:00,31.65,31.71,31.65,31.67,1405860.0,31.4616,31.5213,31.4616,31.4815,1405860.0
2015-07-27 11:10:00,31.67,31.69,31.6,31.64,982780.0,31.4815,31.5014,31.4119,31.4517,982780.0
2015-07-27 11:20:00,31.62,31.66,31.57,31.6,534240.0,31.4318,31.4716,31.3821,31.4119,534240.0
2015-07-27 11:30:00,31.57,31.61,31.52,31.57,752180.0,31.3821,31.4219,31.3324,31.3821,752180.0
2015-07-27 11:40:00,31.57,31.58,31.34,31.41,1010640.0,31.3821,31.392,31.1535,31.2231,1010640.0
2015-07-27 11:50:00,31.41,31.54,31.38,31.49,500180.0,31.2231,31.3523,31.1932,31.3026,500180.0
2015-07-27 12:00:00,31.48,31.53,31.41,31.45,563420.0,31.2926,31.3423,31.2231,31.2628,563420.0
2015-07-27 12:10:00,31.45,31.47,31.28,31.34,801100.0,31.2628,31.2827,31.0938,31.1535,801100.0
2015-07-27 12:20:00,31.33,31.42,31.33,31.39,286760.0,31.1435,31.233,31.1435,31.2032,286760.0
2015-07-27 12:30:00,31.41,31.43,31.35,31.39,226980.0,31.2231,31.2429,31.1634,31.2032,226980.0
2015-07-27 12:40:00,31.38,31.39,31.31,31.32,360920.0,31.1932,31.2032,31.1237,31.1336,360920.0
2015-07-27 12:50:00,31.31,31.38,31.3,31.38,243480.0,31.1237,31.1932,31.1137,31.1932,243480.0
2015-07-27 13:00:00,31.38,31.4,31.36,31.38,334000.0,31.1932,31.2131,31.1734,31.1932,334000.0
2015-07-27 13:10:00,31.37,31.38,31.28,31.3,550480.0,31.1833,31.1932,31.0938,31.1137,550480.0
2015-07-27 13:20:00,31.3,31.3,31.2,31.25,1224160.0,31.1137,31.1137,31.0143,31.064,1224160.0
2015-07-27 13:30:00,31.25,31.27,31.2,31.27,882380.0,31.064,31.0839,31.0143,31.0839,882380.0
2015-07-27 13:40:00,31.27,31.3,31.23,31.29,458460.0,31.0839,31.1137,31.0441,31.1038,458460.0
2015-07-27 13:50:00,31.28,31.37,31.28,31.34,609380.0,31.0938,31.1833,31.0938,31.1535,609380.0
2015-07-27 14:00:00,31.34,31.35,31.31,31.33,188960.0,31.1535,31.1634,31.1237,31.1435,188960.0
2015-07-27 14:10:00,31.32,31.43,31.31,31.39,451400.0,31.1336,31.2429,31.1237,31.2032,451400.0
2015-07-27 14:20:00,31.4,31.43,31.37,31.39,203400.0,31.2131,31.2429,31.1833,31.2032,203400.0
2015-07-27 14:30:00,31.38,31.4,31.34,31.37,318060.0,31.1932,31.2131,31.1535,31.1833,318060.0
2015-07-27 14:40:00,31.38,31.38,31.33,31.35,303540.0,31.1932,31.1932,31.1435,31.1634,303540.0
2015-07-27 14:50:00,31.36,31.37,31.3,31.35,817360.0,31.1734,31.1833,31.1137,31.1634,817360.0
2015-07-27 15:00:00,31.33,31.41,31.33,31.38,737180.0,31.1435,31.2231,31.1435,31.1932,737180.0
2015-07-27 15:10:00,31.38,31.41,31.36,31.38,391940.0,31.1932,31.2231,31.1734,31.1932,391940.0
2015-07-27 15:20:00,31.38,31.43,31.36,31.37,476240.0,31.1932,31.2429,31.1734,31.1833,476240.0
2015-07-27 15:30:00,31.36,31.38,31.3,31.33,408640.0,31.1734,31.1932,31.1137,31.1435,408640.0
2015-07-27 15:40:00,31.32,31.39,31.25,31.39,668160.0,31.1336,31.2032,31.064,31.2032,668160.0
2015-07-27 15:50:00,31.39,31.41,31.28,31.36,1953920.0,31.2032,31.2231,31.0938,31.1734,1953920.0
2015-07-28 09:30:00,31.64,31.64,31.39,31.42,2144080.0,31.4517,31.4517,31.2032,31.233,2144080.0
2015-07-28 09:40:00,31.41,31.41,31.17,31.2,1174740.0,31.2231,31.2231,30.9845,31.0143,1174740.0
2015-07-28 09:50:00,31.22,31.47,31.18,31.44,2010140.0,31.0342,31.2827,30.9944,31.2529,2010140.0
2015-07-28 10:00:00,31.47,31.48,31.26,31.26,805300.0,31.2827,31.2926,31.0739,31.0739,805300.0
2015-07-28 10:10:00,31.25,31.34,31.25,31.28,557620.0,31.064,31.1535,31.064,31.0938,557620.0
2015-07-28 10:20:00,31.28,31.36,31.23,31.34,914280.0,31.0938,31.1734,31.0441,31.1535,914280.0
2015-07-28 10:30:00,31.34,31.38,31.26,31.3,495300.0,31.1535,31.1932,31.0739,31.1137,495300.0
2015-07-28 10:40:00,31.31,31.38,31.31,31.31,877600.0,31.1237,31.1932,31.1237,31.1237,877600.0
2015-07-28 10:50:00,31.31,31.43,31.28,31.42,742480.0,31.1237,31.2429,31.0938,31.233,742480.0
2015-07-28 11:00:00,31.43,31.43,31.3,31.33,397720.0,31.2429,31.2429,31.1137,31.1435,397720.0
2015-07-28 11:10:00,31.33,31.37,31.22,31.27,440260.0,31.1435,31.1833,31.0342,31.0839,440260.0
2015-07-28 11:20:00,31.26,31.27,31.2,31.27,370420.0,31.0739,31.0839,31.0143,31.0839,370420.0
2015-07-28 11:30:00,31.26,31.29,31.23,31.28,392920.0,31.0739,31.1038,31.0441,31.0938,392920.0
2015-07-28 11:40:00,31.29,31.38,31.26,31.29,551820.0,31.1038,31.1932,31.0739,31.1038,551820.0
2015-07-28 11:50:00,31.29,31.34,31.25,31.34,264280.0,31.1038,31.1535,31.064,31.1535,264280.0
2015-07-28 12:00:00,31.32,31.39,31.3,31.37,659840.0,31.1336,31.2032,31.1137,31.1833,659840.0
2015-07-28 12:10:00,31.37,31.43,31.36,31.38,257340.0,31.1833,31.2429,31.1734,31.1932,257340.0
2015-07-28 12:20:00,31.39,31.41,31.35,31.38,518860.0,31.2032,31.2231,31.1634,31.1932,518860.0
2015-07-28 12:30:00,31.39,31.4,31.3,31.32,367560.0,31.2032,31.2131,31.1137,31.1336,367560.0
2015-07-28 12:40:00,31.33,31.35,31.27,31.27,253960.0,31.1435,31.1634,31.0839,31.0839,253960.0
2015-07-28 12:50:00,31.27,31.31,31.24,31.24,506340.0,31.0839,31.1237,31.0541,31.0541,506340.0
2015-07-28 13:00:00,31.24,31.32,31.2,31.31,372460.0,31.0541,31.1336,31.0143,31.1237,372460.0
2015-07-28 13:10:00,31.32,31.35,31.27,31.34,343920.0,31.1336,31.1634,31.0839,31.1535,343920.0
2015-07-28 13:20:00,31.33,31.35,31.3,31.32,134480.0,31.1435,31.1634,31.1137,31.1336,134480.0
2015-07-28 13:30:00,31.33,31.34,31.27,31.33,463840.0,31.1435,31.1535,31.0839,31.1435,463840.0
2015-07-28 13:40:00,31.32,31.39,31.31,31.38,203660.0,31.1336,31.2032,31.1237,31.1932,203660.0
2015-07-28 13:50:00,31.38,31.4,31.35,31.38,396660.0,31.1932,31.2131,31.1634,31.1932,396660.0
2015-07-28 14:00:00,31.36,31.46,31.36,31.46,456240.0,31.1734,31.2728,31.1734,31.2728,456240.0
2015-07-28 14:10:00,31.45,31.53,31.45,31.5,513060.0,31.2628,31.3423,31.2628,31.3125,513060.0
2015-07-28 14:20:00,31.5,31.53,31.49,31.51,405740.0,31.3125,31.3423,31.3026,31.3225,405740.0
2015-07-28 14:30:00,31.52,31.52,31.43,31.43,331500.0,31.3324,31.3324,31.2429,31.2429,331500.0
2015-07-28 14:40:00,31.43,31.45,31.38,31.4,340600.0,31.2429,31.2628,31.1932,31.2131,340600.0
2015-07-28 14:50:00,31.39,31.45,31.36,31.45,272660.0,31.2032,31.2628,31.1734,31.2628,272660.0
2015-07-28 15:00:00,31.43,31.44,31.35,31.36,354800.0,31.2429,31.2529,31.1634,31.1734,354800.0
2015-07-28 15:10:00,31.36,31.41,31.35,31.4,293660.0,31.1734,31.2231,31.1634,31.2131,293660.0
2015-07-28 15:20:00,31.41,31.41,31.33,31.33,339060.0,31.2231,31.2231,31.1435,31.1435,339060.0
2015-07-28 15:30:00,31.33,31.39,31.33,31.36,419880.0,31.1435,31.2032,31.1435,31.1734,419880.0
2015-07-28 15:40:00,31.36,31.4,31.34,31.39,541880.0,31.1734,31.2131,31.1535,31.2032,541880.0
2015-07-28 15:50:00,31.38,31.44,31.37,31.4,1245500.0,31.1932,31.2529,31.1833,31.2131,1245500.0
2015-07-29 09:30:00,31.44,31.49,31.35,31.49,1219720.0,31.2529,31.3026,31.1634,31.3026,1219720.0
2015-07-29 09:40:00,31.46,31.52,31.37,31.37,748560.0,31.2728,31.3324,31.1833,31.1833,748560.0
2015-07-29 09:50:00,31.38,31.4,31.3,31.32,582160.0,31.1932,31.2131,31.1137,31.1336,582160.0
2015-07-29 10:00:00,31.32,31.33,31.22,31.28,785040.0,31.1336,31.1435,31.0342,31.0938,785040.0
2015-07-29 10:10:00,31.27,31.33,31.22,31.33,572920.0,31.0839,31.1435,31.0342,31.1435,572920.0
2015-07-29 10:20:00,31.34,31.39,31.27,31.31,817640.0,31.1535,31.2032,31.0839,31.1237,817640.0
2015-07-29 10:30:00,31.3,31.31,31.26,31.29,244660.0,31.1137,31.1237,31.0739,31.1038,244660.0
2015-07-29 10:40:00,31.3,31.32,31.28,31.32,180920.0,31.1137,31.1336,31.0938,31.1336,180920.0
2015-07-29 10:50:00,31.3,31.33,31.26,31.28,688620.0,31.1137,31.1435,31.0739,31.0938,688620.0
2015-07-29 11:00:00,31.26,31.29,31.23,31.27,597200.0,31.0739,31.1038,31.0441,31.0839,597200.0
2015-07-29 11:10:00,31.27,31.31,31.25,31.31,322560.0,31.0839,31.1237,31.064,31.1237,322560.0
2015-07-29 11:20:00,31.32,31.33,31.24,31.24,254840.0,31.1336,31.1435,31.0541,31.0541,254840.0
2015-07-29 11:30:00,31.25,31.31,31.24,31.28,346980.0,31.064,31.1237,31.0541,31.0938,346980.0
2015-07-29 11:40:00,31.3,31.3,31.26,31.29,125060.0,31.1137,31.1137,31.0739,31.1038,125060.0
2015-07-29 11:50:00,31.3,31.35,31.29,31.3,229860.0,31.1137,31.1634,31.1038,31.1137,229860.0
2015-07-29 12:00:00,31.3,31.33,31.26,31.29,283660.0,31.1137,31.1435,31.0739,31.1038,283660.0
2015-07-29 12:10:00,31.3,31.31,31.26,31.28,167640.0,31.1137,31.1237,31.0739,31.0938,167640.0
2015-07-29 12:20:00,31.29,31.29,31.24,31.24,374480.0,31.1038,31.1038,31.0541,31.0541,374480.0
2015-07-29 12:30:00,31.25,31.25,31.13,31.18,317060.0,31.064,31.064,30.9447,30.9944,317060.0
2015-07-29 12:40:00,31.18,31.22,31.17,31.2,176640.0,30.9944,31.0342,30.9845,31.0143,176640.0
2015-07-29 12:50:00,31.22,31.24,31.2,31.22,180920.0,31.0342,31.0541,31.0143,31.0342,180920.0
2015-07-29 13:00:00,31.22,31.23,31.16,31.18,131180.0,31.0342,31.0441,30.9745,30.9944,131180.0
2015-07-29 13:10:00,31.19,31.23,31.18,31.22,155760.0,31.0044,31.0441,30.9944,31.0342,155760.0
2015-07-29 13:20:00,31.22,31.23,31.2,31.22,94420.0,31.0342,31.0441,31.0143,31.0342,94420.0
2015-07-29 13:30:00,31.23,31.25,31.2,31.25,153680.0,31.0441,31.064,31.0143,31.064,153680.0
2015-07-29 13:40:00,31.23,31.24,31.17,31.17,315960.0,31.0441,31.0541,30.9845,30.9845,315960.0
2015-07-29 13:50:00,31.17,31.21,31.17,31.19,332000.0,30.9845,31.0242,30.9845,31.0044,332000.0
2015-07-29 14:00:00,31.21,31.32,31.16,31.18,653600.0,31.0242,31.1336,30.9745,30.9944,653600.0
2015-07-29 14:10:00,31.17,31.28,31.16,31.28,461780.0,30.9845,31.0938,30.9745,31.0938,461780.0
2015-07-29 14:20:00,31.27,31.34,31.25,31.34,805340.0,31.0839,31.1535,31.064,31.1535,805340.0
2015-07-29 14:30:00,31.34,31.41,31.34,31.4,376840.0,31.1535,31.2231,31.1535,31.2131,376840.0
2015-07-29 14:40:00,31.4,31.5,31.4,31.47,1434260.0,31.2131,31.3125,31.2131,31.2827,1434260.0
2015-07-29 14:50:00,31.46,31.5,31.45,31.49,664460.0,31.2728,31.3125,31.2628,31.3026,664460.0
2015-07-29 15:00:00,31.49,31.52,31.46,31.46,1147180.0,31.3026,31.3324,31.2728,31.2728,1147180.0
2015-07-29 15:10:00,31.46,31.61,31.46,31.56,679700.0,31.2728,31.4219,31.2728,31.3722,679700.0
2015-07-29 15:20:00,31.57,31.66,31.55,31.65,867060.0,31.3821,31.4716,31.3622,31.4616,867060.0
2015-07-29 15:30:00,31.65,31.65,31.55,31.61,722700.0,31.4616,31.4616,31.3622,31.4219,722700.0
2015-07-29 15:40:00,31.6,31.65,31.6,31.61,614040.0,31.4119,31.4616,31.4119,31.4219,614040.0
2015-07-29 15:50:00,31.61,31.67,31.58,31.58,2380040.0,31.4219,31.4815,31.392,31.392,2380040.0
2015-07-30 09:30:00,31.5,31.55,31.32,31.35,797620.0,31.3125,31.3622,31.1336,31.1634,797620.0
2015-07-30 09:40:00,31.32,31.36,31.17,31.18,890820.0,31.1336,31.1734,30.9845,30.9944,890820.0
2015-07-30 09:50:00,31.18,31.23,31.1,31.14,1076360.0,30.9944,31.0441,30.9149,30.9547,1076360.0
2015-07-30 10:00:00,31.13,31.28,31.11,31.23,438680.0,30.9447,31.0938,30.9248,31.0441,438680.0
2015-07-30 10:10:00,31.23,31.34,31.21,31.26,405860.0,31.0441,31.1535,31.0242,31.0739,405860.0
2015-07-30 10:20:00,31.26,31.26,31.19,31.2,176440.0,31.0739,31.0739,31.0044,31.0143,176440.0
2015-07-30 10:30:00,31.21,31.29,31.19,31.2,262180.0,31.0242,31.1038,31.0044,31.0143,262180.0
2015-07-30 10:40:00,31.2,31.28,31.19,31.26,285080.0,31.0143,31.0938,31.0044,31.0739,285080.0
2015-07-30 10:50:00,31.26,31.28,31.21,31.24,502880.0,31.0739,31.0938,31.0242,31.0541,502880.0
2015-07-30 11:00:00,31.25,31.29,31.21,31.24,676180.0,31.064,31.1038,31.0242,31.0541,676180.0
2015-07-30 11:10:00,31.24,31.37,31.24,31.35,340080.0,31.0541,31.1833,31.0541,31.1634,340080.0
2015-07-30 11:20:00,31.35,31.4,31.34,31.39,247920.0,31.1634,31.2131,31.1535,31.2032,247920.0
2015-07-30 11:30:00,31.4,31.46,31.38,31.46,259940.0,31.2131,31.2728,31.1932,31.2728,259940.0
2015-07-30 11:40:00,31.45,31.53,31.42,31.46,424100.0,31.2628,31.3423,31.233,31.2728,424100.0
2015-07-30 11:50:00,31.46,31.52,31.45,31.52,244000.0,31.2728,31.3324,31.2628,31.3324,244000.0
2015-07-30 12:00:00,31.52,31.54,31.47,31.49,1044160.0,31.3324,31.3523,31.2827,31.3026,1044160.0
2015-07-30 12:10:00,31.5,31.53,31.46,31.46,703540.0,31.3125,31.3423,31.2728,31.2728,703540.0
2015-07-30 12:20:00,31.47,31.53,31.46,31.52,194580.0,31.2827,31.3423,31.2728,31.3324,194580.0
2015-07-30 12:30:00,31.52,31.52,31.44,31.45,126620.0,31.3324,31.3324,31.2529,31.2628,126620.0
2015-07-30 12:40:00,31.47,31.5,31.44,31.5,141340.0,31.2827,31.3125,31.2529,31.3125,141340.0
2015-07-30 12:50:00,31.49,31.53,31.48,31.53,128600.0,31.3026,31.3423,31.2926,31.3423,128600.0
2015-07-30 13:00:00,31.53,31.57,31.52,31.55,167000.0,31.3423,31.3821,31.3324,31.3622,167000.0
2015-07-30 13:10:00,31.54,31.66,31.53,31.65,763900.0,31.3523,31.4716,31.3423,31.4616,763900.0
2015-07-30 13:20:00,31.65,31.69,31.63,31.69,346400.0,31.4616,31.5014,31.4417,31.5014,346400.0
2015-07-30 13:30:00,31.7,31.74,31.68,31.69,551320.0,31.5113,31.5511,31.4914,31.5014,551320.0
2015-07-30 13:40:00,31.69,31.72,31.67,31.68,309620.0,31.5014,31.5312,31.4815,31.4914,309620.0
2015-07-30 13:50:00,31.68,31.74,31.68,31.72,440200.0,31.4914,31.5511,31.4914,31.5312,440200.0
2015-07-30 14:00:00,31.71,31.75,31.69,31.74,462520.0,31.5213,31.561,31.5014,31.5511,462520.0
2015-07-30 14:10:00,31.73,31.75,31.66,31.68,399180.0,31.5412,31.561,31.4716,31.4914,399180.0
2015-07-30 14:20:00,31.7,31.74,31.69,31.7,266380.0,31.5113,31.5511,31.5014,31.5113,266380.0
2015-07-30 14:30:00,31.71,31.73,31.61,31.62,251400.0,31.5213,31.5412,31.4219,31.4318,251400.0
2015-07-30 14:40:00,31.61,31.64,31.6,31.64,235860.0,31.4219,31.4517,31.4119,31.4517,235860.0
2015-07-30 14:50:00,31.64,31.7,31.64,31.7,595120.0,31.4517,31.5113,31.4517,31.5113,595120.0
2015-07-30 15:00:00,31.69,31.74,31.69,31.72,487440.0,31.5014,31.5511,31.5014,31.5312,487440.0
2015-07-30 15:10:00,31.71,31.74,31.7,31.71,296060.0,31.5213,31.5511,31.5113,31.5213,296060.0
2015-07-30 15:20:00,31.71,31.74,31.71,31.73,377820.0,31.5213,31.5511,31.5213,31.5412,377820.0
2015-07-30 15:30:00,31.74,31.75,31.7,31.73,397120.0,31.5511,31.561,31.5113,31.5412,397120.0
2015-07-30 15:40:00,31.74,31.76,31.7,31.74,538180.0,31.5511,31.571,31.5113,31.5511,538180.0
2015-07-30 15:50:00,31.73,31.74,31.63,31.63,1646260.0,31.5412,31.5511,31.4417,31.4417,1646260.0
2015-07-31 09:30:00,31.57,31.61,31.45,31.56,1201560.0,31.3821,31.4219,31.2628,31.3722,1201560.0
2015-07-31 09:40:00,31.56,31.58,31.42,31.46,776500.0,31.3722,31.392,31.233,31.2728,776500.0
2015-07-31 09:50:00,31.45,31.49,31.32,31.4,935080.0,31.2628,31.3026,31.1336,31.2131,935080.0
2015-07-31 10:00:00,31.4,31.5,31.38,31.49,460580.0,31.2131,31.3125,31.1932,31.3026,460580.0
2015-07-31 10:10:00,31.51,31.55,31.46,31.46,533640.0,31.3225,31.3622,31.2728,31.2728,533640.0
2015-07-31 10:20:00,31.48,31.61,31.48,31.6,611760.0,31.2926,31.4219,31.2926,31.4119,611760.0
2015-07-31 10:30:00,31.59,31.59,31.5,31.52,296280.0,31.402,31.402,31.3125,31.3324,296280.0
2015-07-31 10:40:00,31.51,31.59,31.5,31.59,298240.0,31.3225,31.402,31.3125,31.402,298240.0
2015-07-31 10:50:00,31.59,31.65,31.59,31.63,414420.0,31.402,31.4616,31.402,31.4417,414420.0
2015-07-31 11:00:00,31.61,31.61,31.54,31.55,269440.0,31.4219,31.4219,31.3523,31.3622,269440.0
2015-07-31 11:10:00,31.54,31.56,31.49,31.56,276380.0,31.3523,31.3722,31.3026,31.3722,276380.0
2015-07-31 11:20:00,31.54,31.54,31.48,31.5,198200.0,31.3523,31.3523,31.2926,31.3125,198200.0
2015-07-31 11:30:00,31.5,31.59,31.5,31.58,551100.0,31.3125,31.402,31.3125,31.392,551100.0
2015-07-31 11:40:00,31.58,31.58,31.52,31.54,302700.0,31.392,31.392,31.3324,31.3523,302700.0
2015-07-31 11:50:00,31.54,31.54,31.48,31.49,242600.0,31.3523,31.3523,31.2926,31.3026,242600.0
2015-07-31 12:00:00,31.49,31.51,31.47,31.48,235160.0,31.3026,31.3225,31.2827,31.2926,235160.0
2015-07-31 12:10:00,31.48,31.51,31.48,31.49,209200.0,31.2926,31.3225,31.2926,31.3026,209200.0
2015-07-31 12:20:00,31.5,31.5,31.48,31.5,56000.0,31.3125,31.3125,31.2926,31.3125,56000.0
2015-07-31 12:30:00,31.49,31.51,31.47,31.5,188520.0,31.3026,31.3225,31.2827,31.3125,188520.0
2015-07-31 12:40:00,31.5,31.53,31.49,31.53,134980.0,31.3125,31.3423,31.3026,31.3423,134980.0
2015-07-31 12:50:00,31.52,31.52,31.49,31.5,153900.0,31.3324,31.3324,31.3026,31.3125,153900.0
2015-07-31 13:00:00,31.5,31.51,31.47,31.47,136100.0,31.3125,31.3225,31.2827,31.2827,136100.0
2015-07-31 13:10:00,31.47,31.47,31.43,31.47,177660.0,31.2827,31.2827,31.2429,31.2827,177660.0
2015-07-31 13:20:00,31.47,31.49,31.44,31.46,367760.0,31.2827,31.3026,31.2529,31.2728,367760.0
2015-07-31 13:30:00,31.45,31.46,31.43,31.44,340260.0,31.2628,31.2728,31.2429,31.2529,340260.0
2015-07-31 13:40:00,31.44,31.46,31.43,31.45,210100.0,31.2529,31.2728,31.2429,31.2628,210100.0
2015-07-31 13:50:00,31.44,31.46,31.43,31.43,386440.0,31.2529,31.2728,31.2429,31.2429,386440.0
2015-07-31 14:00:00,31.44,31.45,31.42,31.42,221600.0,31.2529,31.2628,31.233,31.233,221600.0
2015-07-31 14:10:00,31.42,31.42,31.38,31.4,281980.0,31.233,31.233,31.1932,31.2131,281980.0
2015-07-31 14:20:00,31.39,31.4,31.35,31.37,265220.0,31.2032,31.2131,31.1634,31.1833,265220.0
2015-07-31 14:30:00,31.37,31.41,31.35,31.39,263620.0,31.1833,31.2231,31.1634,31.2032,263620.0
2015-07-31 14:40:00,31.38,31.39,31.34,31.37,426320.0,31.1932,31.2032,31.1535,31.1833,426320.0
2015-07-31 14:50:00,31.36,31.37,31.34,31.35,345040.0,31.1734,31.1833,31.1535,31.1634,345040.0
2015-07-31 15:00:00,31.35,31.36,31.33,31.33,513480.0,31.1634,31.1734,31.1435,31.1435,513480.0
2015-07-31 15:10:00,31.33,31.36,31.33,31.35,926720.0,31.1435,31.1734,31.1435,31.1634,926720.0
2015-07-31 15:20:00,31.36,31.36,31.31,31.32,621980.0,31.1734,31.1734,31.1237,31.1336,621980.0
2015-07-31 15:30:00,31.32,31.34,31.31,31.33,844260.0,31.1336,31.1535,31.1237,31.1435,844260.0
2015-07-31 15:40:00,31.33,31.34,31.29,31.3,971400.0,31.1435,31.1535,31.1038,31.1137,971400.0
2015-07-31 15:50:00,31.29,31.34,31.28,31.28,2360260.0,31.1038,31.1535,31.0938,31.0938,2360260.0
2015-08-03 09:30:00,31.29,31.48,31.27,31.44,1284180.0,31.1038,31.2926,31.0839,31.2529,1284180.0
2015-08-03 09:40:00,31.46,31.48,31.37,31.43,410340.0,31.2728,31.2926,31.1833,31.2429,410340.0
2015-08-03 09:50:00,31.41,31.5,31.39,31.48,738220.0,31.2231,31.3125,31.2032,31.2926,738220.0
2015-08-03 10:00:00,31.49,31.52,31.42,31.47,699240.0,31.3026,31.3324,31.233,31.2827,699240.0
2015-08-03 10:10:00,31.46,31.49,31.36,31.38,528780.0,31.2728,31.3026,31.1734,31.1932,528780.0
2015-08-03 10:20:00,31.36,31.46,31.35,31.43,287300.0,31.1734,31.2728,31.1634,31.2429,287300.0
2015-08-03 10:30:00,31.42,31.48,31.38,31.46,1174500.0,31.233,31.2926,31.1932,31.2728,1174500.0
2015-08-03 10:40:00,31.45,31.46,31.4,31.45,257820.0,31.2628,31.2728,31.2131,31.2628,257820.0
2015-08-03 10:50:00,31.46,31.56,31.46,31.56,864800.0,31.2728,31.3722,31.2728,31.3722,864800.0
2015-08-03 11:00:00,31.55,31.61,31.51,31.61,349040.0,31.3622,31.4219,31.3225,31.4219,349040.0
2015-08-03 11:10:00,31.6,31.64,31.59,31.61,398400.0,31.4119,31.4517,31.402,31.4219,398400.0
2015-08-03 11:20:00,31.62,31.63,31.59,31.6,263620.0,31.4318,31.4417,31.402,31.4119,263620.0
2015-08-03 11:30:00,31.61,31.63,31.59,31.61,301200.0,31.4219,31.4417,31.402,31.4219,301200.0
2015-08-03 11:40:00,31.61,31.65,31.61,31.65,676560.0,31.4219,31.4616,31.4219,31.4616,676560.0
2015-08-03 11:50:00,31.63,31.64,31.58,31.6,528960.0,31.4417,31.4517,31.392,31.4119,528960.0
2015-08-03 12:00:00,31.6,31.62,31.55,31.61,428940.0,31.4119,31.4318,31.3622,31.4219,428940.0
2015-08-03 12:10:00,31.59,31.65,31.56,31.56,349180.0,31.402,31.4616,31.3722,31.3722,349180.0
2015-08-03 12:20:00,31.58,31.58,31.5,31.53,234180.0,31.392,31.392,31.3125,31.3423,234180.0
2015-08-03 12:30:00,31.54,31.55,31.43,31.49,419160.0,31.3523,31.3622,31.2429,31.3026,419160.0
2015-08-03 12:40:00,31.5,31.5,31.41,31.41,340300.0,31.3125,31.3125,31.2231,31.2231,340300.0
2015-08-03 12:50:00,31.4,31.44,31.36,31.39,383900.0,31.2131,31.2529,31.1734,31.2032,383900.0
2015-08-03 13:00:00,31.38,31.43,31.36,31.38,165460.0,31.1932,31.2429,31.1734,31.1932,165460.0
2015-08-03 13:10:00,31.36,31.39,31.32,31.32,333860.0,31.1734,31.2032,31.1336,31.1336,333860.0
2015-08-03 13:20:00,31.33,31.39,31.31,31.38,366500.0,31.1435,31.2032,31.1237,31.1932,366500.0
2015-08-03 13:30:00,31.36,31.39,31.35,31.36,184160.0,31.1734,31.2032,31.1634,31.1734,184160.0
2015-08-03 13:40:00,31.37,31.45,31.37,31.44,228080.0,31.1833,31.2628,31.1833,31.2529,228080.0
2015-08-03 13:50:00,31.44,31.45,31.38,31.43,148740.0,31.2529,31.2628,31.1932,31.2429,148740.0
2015-08-03 14:00:00,31.4,31.41,31.38,31.41,165140.0,31.2131,31.2231,31.1932,31.2231,165140.0
2015-08-03 14:10:00,31.42,31.42,31.38,31.38,154280.0,31.233,31.233,31.1932,31.1932,154280.0
2015-08-03 14:20:00,31.37,31.39,31.33,31.38,217920.0,31.1833,31.2032,31.1435,31.1932,217920.0
2015-08-03 14:30:00,31.38,31.43,31.35,31.43,399260.0,31.1932,31.2429,31.1634,31.2429,399260.0
2015-08-03 14:40:00,31.42,31.43,31.38,31.39,183200.0,31.233,31.2429,31.1932,31.2032,183200.0
2015-08-03 14:50:00,31.38,31.39,31.33,31.36,434960.0,31.1932,31.2032,31.1435,31.1734,434960.0
2015-08-03 15:00:00,31.37,31.38,31.33,31.37,205400.0,31.1833,31.1932,31.1435,31.1833,205400.0
2015-08-03 15:10:00,31.39,31.39,31.34,31.38,217080.0,31.2032,31.2032,31.1535,31.1932,217080.0
2015-08-03 15:20:00,31.37,31.41,31.35,31.41,516420.0,31.1833,31.2231,31.1634,31.2231,516420.0
2015-08-03 15:30:00,31.41,31.45,31.39,31.44,547000.0,31.2231,31.2628,31.2032,31.2529,547000.0
2015-08-03 15:40:00,31.45,31.48,31.43,31.47,250700.0,31.2628,31.2926,31.2429,31.2827,250700.0
2015-08-03 15:50:00,31.48,31.57,31.46,31.56,885800.0,31.2926,31.3821,31.2728,31.3722,885800.0
2015-08-04 09:30:00,31.42,31.68,31.4,31.5,1821480.0,31.233,31.4914,31.2131,31.3125,1821480.0
2015-08-04 09:40:00,31.48,31.55,31.4,31.53,802940.0,31.2926,31.3622,31.2131,31.3423,802940.0
2015-08-04 09:50:00,31.53,31.54,31.41,31.44,448440.0,31.3423,31.3523,31.2231,31.2529,448440.0
2015-08-04 10:00:00,31.45,31.48,31.36,31.46,602140.0,31.2628,31.2926,31.1734,31.2728,602140.0
2015-08-04 10:10:00,31.44,31.53,31.43,31.52,398900.0,31.2529,31.3423,31.2429,31.3324,398900.0
2015-08-04 10:20:00,31.52,31.58,31.46,31.54,675060.0,31.3324,31.392,31.2728,31.3523,675060.0
2015-08-04 10:30:00,31.53,31.55,31.48,31.5,418500.0,31.3423,31.3622,31.2926,31.3125,418500.0
2015-08-04 10:40:00,31.51,31.52,31.44,31.46,383580.0,31.3225,31.3324,31.2529,31.2728,383580.0
2015-08-04 10:50:00,31.44,31.45,31.39,31.4,607840.0,31.2529,31.2628,31.2032,31.2131,607840.0
2015-08-04 11:00:00,31.42,31.47,31.41,31.43,221060.0,31.233,31.2827,31.2231,31.2429,221060.0
2015-08-04 11:10:00,31.44,31.52,31.44,31.44,336340.0,31.2529,31.3324,31.2529,31.2529,336340.0
2015-08-04 11:20:00,31.46,31.5,31.44,31.5,199800.0,31.2728,31.3125,31.2529,31.3125,199800.0
2015-08-04 11:30:00,31.5,31.5,31.44,31.45,212440.0,31.3125,31.3125,31.2529,31.2628,212440.0
2015-08-04 11:40:00,31.46,31.49,31.44,31.46,228840.0,31.2728,31.3026,31.2529,31.2728,228840.0
2015-08-04 11:50:00,31.48,31.48,31.41,31.44,134740.0,31.2926,31.2926,31.2231,31.2529,134740.0
2015-08-04 12:00:00,31.43,31.51,31.43,31.48,235320.0,31.2429,31.3225,31.2429,31.2926,235320.0
2015-08-04 12:10:00,31.49,31.53,31.48,31.52,201660.0,31.3026,31.3423,31.2926,31.3324,201660.0
2015-08-04 12:20:00,31.52,31.54,31.49,31.49,156260.0,31.3324,31.3523,31.3026,31.3026,156260.0
2015-08-04 12:30:00,31.48,31.53,31.48,31.53,85100.0,31.2926,31.3423,31.2926,31.3423,85100.0
2015-08-04 12:40:00,31.53,31.53,31.48,31.51,222600.0,31.3423,31.3423,31.2926,31.3225,222600.0
2015-08-04 12:50:00,31.49,31.53,31.48,31.5,88480.0,31.3026,31.3423,31.2926,31.3125,88480.0
2015-08-04 13:00:00,31.49,31.52,31.48,31.51,101060.0,31.3026,31.3324,31.2926,31.3225,101060.0
2015-08-04 13:10:00,31.52,31.57,31.5,31.53,352300.0,31.3324,31.3821,31.3125,31.3423,352300.0
2015-08-04 13:20:00,31.53,31.62,31.53,31.62,321800.0,31.3423,31.4318,31.3423,31.4318,321800.0
2015-08-04 13:30:00,31.62,31.74,31.62,31.74,1097680.0,31.4318,31.5511,31.4318,31.5511,1097680.0
2015-08-04 13:40:00,31.73,31.74,31.62,31.62,488360.0,31.5412,31.5511,31.4318,31.4318,488360.0
2015-08-04 13:50:00,31.61,31.61,31.52,31.56,580080.0,31.4219,31.4219,31.3324,31.3722,580080.0
2015-08-04 14:00:00,31.55,31.56,31.49,31.5,595120.0,31.3622,31.3722,31.3026,31.3125,595120.0
2015-08-04 14:10:00,31.51,31.52,31.46,31.51,276120.0,31.3225,31.3324,31.2728,31.3225,276120.0
2015-08-04 14:20:00,31.5,31.52,31.49,31.51,90200.0,31.3125,31.3324,31.3026,31.3225,90200.0
2015-08-04 14:30:00,31.51,31.54,31.49,31.52,319160.0,31.3225,31.3523,31.3026,31.3324,319160.0
2015-08-04 14:40:00,31.52,31.64,31.51,31.64,674500.0,31.3324,31.4517,31.3225,31.4517,674500.0
2015-08-04 14:50:00,31.63,31.63,31.56,31.6,622220.0,31.4417,31.4417,31.3722,31.4119,622220.0
2015-08-04 15:00:00,31.59,31.63,31.54,31.56,786520.0,31.402,31.4417,31.3523,31.3722,786520.0
2015-08-04 15:10:00,31.56,31.56,31.51,31.54,440080.0,31.3722,31.3722,31.3225,31.3523,440080.0
2015-08-04 15:20:00,31.54,31.57,31.51,31.55,786320.0,31.3523,31.3821,31.3225,31.3622,786320.0
2015-08-04 15:30:00,31.56,31.6,31.53,31.53,454520.0,31.3722,31.4119,31.3423,31.3423,454520.0
2015-08-04 15:40:00,31.53,31.57,31.51,31.54,502200.0,31.3423,31.3821,31.3225,31.3523,502200.0
2015-08-04 15:50:00,31.53,31.54,31.46,31.46,2356440.0,31.3423,31.3523,31.2728,31.2728,2356440.0
2015-08-05 09:30:00,31.72,32.07,31.66,32.04,3274240.0,31.5312,31.8791,31.4716,31.8493,3274240.0
2015-08-05 09:40:00,32.04,32.1,32.0,32.06,1875780.0,31.8493,31.9089,31.8095,31.8692,1875780.0
2015-08-05 09:50:00,32.07,32.19,32.05,32.18,1406020.0,31.8791,31.9984,31.8592,31.9885,1406020.0
2015-08-05 10:00:00,32.17,32.19,32.01,32.09,1127900.0,31.9785,31.9984,31.8195,31.899,1127900.0
2015-08-05 10:10:00,32.09,32.14,32.06,32.1,388260.0,31.899,31.9487,31.8692,31.9089,388260.0
2015-08-05 10:20:00,32.11,32.22,32.11,32.2,586900.0,31.9189,32.0282,31.9189,32.0084,586900.0
2015-08-05 10:30:00,32.2,32.26,32.18,32.24,827740.0,32.0084,32.068,31.9885,32.0481,827740.0
2015-08-05 10:40:00,32.22,32.28,32.21,32.26,469820.0,32.0282,32.0879,32.0183,32.068,469820.0
2015-08-05 10:50:00,32.26,32.37,32.26,32.35,1113080.0,32.068,32.1773,32.068,32.1575,1113080.0
2015-08-05 11:00:00,32.34,32.38,32.33,32.37,973540.0,32.1475,32.1873,32.1376,32.1773,973540.0
2015-08-05 11:10:00,32.37,32.38,32.32,32.38,803740.0,32.1773,32.1873,32.1276,32.1873,803740.0
2015-08-05 11:20:00,32.38,32.39,32.33,32.35,489980.0,32.1873,32.1972,32.1376,32.1575,489980.0
2015-08-05 11:30:00,32.38,32.39,32.26,32.33,631880.0,32.1873,32.1972,32.068,32.1376,631880.0
2015-08-05 11:40:00,32.33,32.38,32.31,32.34,441400.0,32.1376,32.1873,32.1177,32.1475,441400.0
2015-08-05 11:50:00,32.35,32.36,32.22,32.23,663560.0,32.1575,32.1674,32.0282,32.0382,663560.0
2015-08-05 12:00:00,32.23,32.28,32.22,32.25,418920.0,32.0382,32.0879,32.0282,32.0581,418920.0
2015-08-05 12:10:00,32.24,32.28,32.21,32.25,392800.0,32.0481,32.0879,32.0183,32.0581,392800.0
2015-08-05 12:20:00,32.22,32.26,32.2,32.2,227840.0,32.0282,32.068,32.0084,32.0084,227840.0
2015-08-05 12:30:00,32.2,32.22,32.12,32.2,547700.0,32.0084,32.0282,31.9288,32.0084,547700.0
2015-08-05 12:40:00,32.2,32.23,32.13,32.22,343000.0,32.0084,32.0382,31.9388,32.0282,343000.0
2015-08-05 12:50:00,32.21,32.28,32.2,32.27,1041860.0,32.0183,32.0879,32.0084,32.0779,1041860.0
2015-08-05 13:00:00,32.3,32.3,32.23,32.24,366660.0,32.1078,32.1078,32.0382,32.0481,366660.0
2015-08-05 13:10:00,32.24,32.25,32.18,32.2,423820.0,32.0481,32.0581,31.9885,32.0084,423820.0
2015-08-05 13:20:00,32.21,32.24,32.19,32.23,412820.0,32.0183,32.0481,31.9984,32.0382,412820.0
2015-08-05 13:30:00,32.25,32.25,32.17,32.17,344580.0,32.0581,32.0581,31.9785,31.9785,344580.0
2015-08-05 13:40:00,32.17,32.19,32.16,32.16,397380.0,31.9785,31.9984,31.9686,31.9686,397380.0
2015-08-05 13:50:00,32.15,32.16,32.1,32.14,296920.0,31.9587,31.9686,31.9089,31.9487,296920.0
2015-08-05 14:00:00,32.14,32.19,32.1,32.17,812620.0,31.9487,31.9984,31.9089,31.9785,812620.0
2015-08-05 14:10:00,32.16,32.2,32.15,32.18,782800.0,31.9686,32.0084,31.9587,31.9885,782800.0
2015-08-05 14:20:00,32.19,32.22,32.18,32.22,414440.0,31.9984,32.0282,31.9885,32.0282,414440.0
2015-08-05 14:30:00,32.22,32.29,32.22,32.28,485300.0,32.0282,32.0978,32.0282,32.0879,485300.0
2015-08-05 14:40:00,32.29,32.34,32.27,32.34,597780.0,32.0978,32.1475,32.0779,32.1475,597780.0
2015-08-05 14:50:00,32.33,32.33,32.25,32.27,505420.0,32.1376,32.1376,32.0581,32.0779,505420.0
2015-08-05 15:00:00,32.28,32.32,32.27,32.3,681240.0,32.0879,32.1276,32.0779,32.1078,681240.0
2015-08-05 15:10:00,32.31,32.37,32.3,32.31,967900.0,32.1177,32.1773,32.1078,32.1177,967900.0
2015-08-05 15:20:00,32.3,32.33,32.28,32.31,417660.0,32.1078,32.1376,32.0879,32.1177,417660.0
2015-08-05 15:30:00,32.31,32.31,32.23,32.24,616940.0,32.1177,32.1177,32.0382,32.0481,616940.0
2015-08-05 15:40:00,32.24,32.28,32.19,32.23,1030880.0,32.0481,32.0879,31.9984,32.0382,1030880.0
2015-08-05 15:50:00,32.22,32.25,32.18,32.19,1742020.0,32.0282,32.0581,31.9885,31.9984,1742020.0
2015-08-06 09:30:00,32.25,32.27,31.98,32.1,1264860.0,32.0581,32.0779,31.7897,31.9089,1264860.0
2015-08-06 09:40:00,32.1,32.19,32.05,32.14,653240.0,31.9089,31.9984,31.8592,31.9487,653240.0
2015-08-06 09:50:00,32.13,32.14,31.99,32.06,607540.0,31.9388,31.9487,31.7996,31.8692,607540.0
2015-08-06 10:00:00,32.06,32.06,31.98,32.03,458580.0,31.8692,31.8692,31.7897,31.8394,458580.0
2015-08-06 10:10:00,32.04,32.17,32.01,32.02,554220.0,31.8493,31.9785,31.8195,31.8294,554220.0
2015-08-06 10:20:00,32.03,32.05,32.0,32.01,409580.0,31.8394,31.8592,31.8095,31.8195,409580.0
2015-08-06 10:30:00,32.02,32.02,31.95,31.96,611540.0,31.8294,31.8294,31.7598,31.7698,611540.0
2015-08-06 10:40:00,31.96,32.05,31.95,32.01,513380.0,31.7698,31.8592,31.7598,31.8195,513380.0
2015-08-06 10:50:00,32.02,32.04,31.94,31.95,578160.0,31.8294,31.8493,31.7499,31.7598,578160.0
2015-08-06 11:00:00,31.95,31.96,31.79,31.8,758200.0,31.7598,31.7698,31.6008,31.6107,758200.0
2015-08-06 11:10:00,31.8,31.81,31.68,31.79,371460.0,31.6107,31.6207,31.4914,31.6008,371460.0
2015-08-06 11:20:00,31.78,31.82,31.72,31.73,336200.0,31.5909,31.6306,31.5312,31.5412,336200.0
2015-08-06 11:30:00,31.71,31.72,31.61,31.65,607440.0,31.5213,31.5312,31.4219,31.4616,607440.0
2015-08-06 11:40:00,31.64,31.73,31.61,31.73,481320.0,31.4517,31.5412,31.4219,31.5412,481320.0
2015-08-06 11:50:00,31.73,31.75,31.65,31.73,483580.0,31.5412,31.561,31.4616,31.5412,483580.0
2015-08-06 12:00:00,31.75,31.77,31.73,31.74,387480.0,31.561,31.5809,31.5412,31.5511,387480.0
2015-08-06 12:10:00,31.74,31.77,31.74,31.75,228120.0,31.5511,31.5809,31.5511,31.561,228120.0
2015-08-06 12:20:00,31.75,31.81,31.7,31.79,320520.0,31.561,31.6207,31.5113,31.6008,320520.0
2015-08-06 12:30:00,31.79,31.82,31.76,31.77,183220.0,31.6008,31.6306,31.571,31.5809,183220.0
2015-08-06 12:40:00,31.78,31.83,31.75,31.82,270080.0,31.5909,31.6406,31.561,31.6306,270080.0
2015-08-06 12:50:00,31.8,31.9,31.8,31.9,313700.0,31.6107,31.7101,31.6107,31.7101,313700.0
2015-08-06 13:00:00,31.89,31.9,31.87,31.9,251400.0,31.7002,31.7101,31.6803,31.7101,251400.0
2015-08-06 13:10:00,31.9,31.9,31.83,31.85,509720.0,31.7101,31.7101,31.6406,31.6604,509720.0
2015-08-06 13:20:00,31.84,31.84,31.79,31.82,155560.0,31.6505,31.6505,31.6008,31.6306,155560.0
2015-08-06 13:30:00,31.81,31.81,31.77,31.77,109640.0,31.6207,31.6207,31.5809,31.5809,109640.0
2015-08-06 13:40:00,31.77,31.83,31.76,31.81,176960.0,31.5809,31.6406,31.571,31.6207,176960.0
2015-08-06 13:50:00,31.81,31.81,31.7,31.71,302380.0,31.6207,31.6207,31.5113,31.5213,302380.0
2015-08-06 14:00:00,31.71,31.76,31.7,31.71,207140.0,31.5213,31.571,31.5113,31.5213,207140.0
2015-08-06 14:10:00,31.71,31.74,31.69,31.73,328400.0,31.5213,31.5511,31.5014,31.5412,328400.0
2015-08-06 14:20:00,31.73,31.84,31.73,31.82,359040.0,31.5412,31.6505,31.5412,31.6306,359040.0
2015-08-06 14:30:00,31.82,31.87,31.82,31.86,613020.0,31.6306,31.6803,31.6306,31.6704,613020.0
2015-08-06 14:40:00,31.86,31.89,31.83,31.89,185320.0,31.6704,31.7002,31.6406,31.7002,185320.0
2015-08-06 14:50:00,31.89,31.9,31.84,31.88,364380.0,31.7002,31.7101,31.6505,31.6903,364380.0
2015-08-06 15:00:00,31.88,31.89,31.86,31.86,359000.0,31.6903,31.7002,31.6704,31.6704,359000.0
2015-08-06 15:10:00,31.86,31.9,31.83,31.9,304140.0,31.6704,31.7101,31.6406,31.7101,304140.0
2015-08-06 15:20:00,31.91,31.91,31.85,31.87,314980.0,31.7201,31.7201,31.6604,31.6803,314980.0
2015-08-06 15:30:00,31.85,32.0,31.84,32.0,550200.0,31.6604,31.8095,31.6505,31.8095,550200.0
2015-08-06 15:40:00,32.01,32.16,31.97,32.1,1430800.0,31.8195,31.9686,31.7797,31.9089,1430800.0
2015-08-06 15:50:00,32.07,32.22,32.05,32.13,2466160.0,31.8791,32.0282,31.8592,31.9388,2466160.0
2015-08-07 09:30:00,32.01,32.13,31.78,31.8,1148520.0,31.8195,31.9388,31.5909,31.6107,1148520.0
2015-08-07 09:40:00,31.84,31.9,31.71,31.74,1306560.0,31.6505,31.7101,31.5213,31.5511,1306560.0
2015-08-07 09:50:00,31.76,31.94,31.73,31.9,745780.0,31.571,31.7499,31.5412,31.7101,745780.0
2015-08-07 10:00:00,31.9,31.9,31.84,31.85,314960.0,31.7101,31.7101,31.6505,31.6604,314960.0
2015-08-07 10:10:00,31.85,31.87,31.8,31.83,280560.0,31.6604,31.6803,31.6107,31.6406,280560.0
2015-08-07 10:20:00,31.81,31.81,31.67,31.69,740160.0,31.6207,31.6207,31.4815,31.5014,740160.0
2015-08-07 10:30:00,31.67,31.77,31.67,31.75,310560.0,31.4815,31.5809,31.4815,31.561,310560.0
2015-08-07 10:40:00,31.74,31.78,31.65,31.66,540700.0,31.5511,31.5909,31.4616,31.4716,540700.0
2015-08-07 10:50:00,31.67,31.71,31.6,31.64,281160.0,31.4815,31.5213,31.4119,31.4517,281160.0
2015-08-07 11:00:00,31.65,31.71,31.63,31.69,330880.0,31.4616,31.5213,31.4417,31.5014,330880.0
2015-08-07 11:10:00,31.68,31.76,31.6,31.62,665920.0,31.4914,31.571,31.4119,31.4318,665920.0
2015-08-07 11:20:00,31.6,31.67,31.6,31.64,483820.0,31.4119,31.4815,31.4119,31.4517,483820.0
2015-08-07 11:30:00,31.63,31.65,31.58,31.6,754740.0,31.4417,31.4616,31.392,31.4119,754740.0
2015-08-07 11:40:00,31.61,31.67,31.6,31.65,237440.0,31.4219,31.4815,31.4119,31.4616,237440.0
2015-08-07 11:50:00,31.65,31.66,31.61,31.64,314600.0,31.4616,31.4716,31.4219,31.4517,314600.0
2015-08-07 12:00:00,31.64,31.73,31.63,31.73,607340.0,31.4517,31.5412,31.4417,31.5412,607340.0
2015-08-07 12:10:00,31.73,31.75,31.67,31.68,249440.0,31.5412,31.561,31.4815,31.4914,249440.0
2015-08-07 12:20:00,31.67,31.72,31.63,31.69,355840.0,31.4815,31.5312,31.4417,31.5014,355840.0
2015-08-07 12:30:00,31.69,31.69,31.62,31.65,234580.0,31.5014,31.5014,31.4318,31.4616,234580.0
2015-08-07 12:40:00,31.66,31.69,31.65,31.67,398200.0,31.4716,31.5014,31.4616,31.4815,398200.0
2015-08-07 12:50:00,31.68,31.7,31.64,31.65,161860.0,31.4914,31.5113,31.4517,31.4616,161860.0
2015-08-07 13:00:00,31.65,31.67,31.62,31.63,203280.0,31.4616,31.4815,31.4318,31.4417,203280.0
2015-08-07 13:10:00,31.61,31.61,31.56,31.59,223100.0,31.4219,31.4219,31.3722,31.402,223100.0
2015-08-07 13:20:00,31.59,31.59,31.49,31.5,400380.0,31.402,31.402,31.3026,31.3125,400380.0
2015-08-07 13:30:00,31.52,31.59,31.49,31.55,139000.0,31.3324,31.402,31.3026,31.3622,139000.0
2015-08-07 13:40:00,31.57,31.62,31.56,31.58,134860.0,31.3821,31.4318,31.3722,31.392,134860.0
2015-08-07 13:50:00,31.59,31.61,31.55,31.56,109940.0,31.402,31.4219,31.3622,31.3722,109940.0
2015-08-07 14:00:00,31.54,31.55,31.52,31.55,120060.0,31.3523,31.3622,31.3324,31.3622,120060.0
2015-08-07 14:10:00,31.55,31.57,31.51,31.53,289780.0,31.3622,31.3821,31.3225,31.3423,289780.0
2015-08-07 14:20:00,31.52,31.56,31.52,31.54,163960.0,31.3324,31.3722,31.3324,31.3523,163960.0
2015-08-07 14:30:00,31.53,31.63,31.53,31.62,196260.0,31.3423,31.4417,31.3423,31.4318,196260.0
2015-08-07 14:40:00,31.61,31.65,31.6,31.62,295380.0,31.4219,31.4616,31.4119,31.4318,295380.0
2015-08-07 14:50:00,31.64,31.69,31.63,31.67,230920.0,31.4517,31.5014,31.4417,31.4815,230920.0
2015-08-07 15:00:00,31.66,31.67,31.62,31.66,258940.0,31.4716,31.4815,31.4318,31.4716,258940.0
2015-08-07 15:10:00,31.66,31.67,31.64,31.64,530460.0,31.4716,31.4815,31.4517,31.4517,530460.0
2015-08-07 15:20:00,31.65,31.74,31.64,31.73,691260.0,31.4616,31.5511,31.4517,31.5412,691260.0
2015-08-07 15:30:00,31.72,31.78,31.72,31.75,400740.0,31.5312,31.5909,31.5312,31.561,400740.0
2015-08-07 15:40:00,31.75,31.75,31.67,31.67,521600.0,31.561,31.561,31.4815,31.4815,521600.0
2015-08-07 15:50:00,31.67,31.78,31.67,31.76,1435340.0,31.4815,31.5909,31.4815,31.571,1435340.0
2015-08-10 09:30:00,31.97,32.13,31.95,32.0,1420340.0,31.7797,31.9388,31.7598,31.8095,1420340.0
2015-08-10 09:40:00,31.98,32.16,31.98,32.15,1573680.0,31.7897,31.9686,31.7897,31.9587,1573680.0
2015-08-10 09:50:00,32.15,32.17,31.93,31.98,993080.0,31.9587,31.9785,31.74,31.7897,993080.0
2015-08-10 10:00:00,31.98,32.01,31.91,31.95,677720.0,31.7897,31.8195,31.7201,31.7598,677720.0
2015-08-10 10:10:00,31.95,31.96,31.9,31.92,478400.0,31.7598,31.7698,31.7101,31.73,478400.0
2015-08-10 10:20:00,31.92,31.92,31.79,31.79,461480.0,31.73,31.73,31.6008,31.6008,461480.0
2015-08-10 10:30:00,31.79,31.79,31.63,31.63,710580.0,31.6008,31.6008,31.4417,31.4417,710580.0
2015-08-10 10:40:00,31.64,31.68,31.64,31.65,352980.0,31.4517,31.4914,31.4517,31.4616,352980.0
2015-08-10 10:50:00,31.64,31.66,31.61,31.65,260820.0,31.4517,31.4716,31.4219,31.4616,260820.0
2015-08-10 11:00:00,31.66,31.71,31.63,31.7,399300.0,31.4716,31.5213,31.4417,31.5113,399300.0
2015-08-10 11:10:00,31.72,31.74,31.59,31.66,738380.0,31.5312,31.5511,31.402,31.4716,738380.0
2015-08-10 11:20:00,31.64,31.68,31.61,31.66,267060.0,31.4517,31.4914,31.4219,31.4716,267060.0
2015-08-10 11:30:00,31.63,31.65,31.56,31.6,399900.0,31.4417,31.4616,31.3722,31.4119,399900.0
2015-08-10 11:40:00,31.63,31.68,31.58,31.68,274920.0,31.4417,31.4914,31.392,31.4914,274920.0
2015-08-10 11:50:00,31.68,31.81,31.68,31.77,368540.0,31.4914,31.6207,31.4914,31.5809,368540.0
2015-08-10 12:00:00,31.8,31.8,31.75,31.78,142780.0,31.6107,31.6107,31.561,31.5909,142780.0
2015-08-10 12:10:00,31.78,31.8,31.73,31.76,238240.0,31.5909,31.6107,31.5412,31.571,238240.0
2015-08-10 12:20:00,31.74,31.76,31.74,31.76,91760.0,31.5511,31.571,31.5511,31.571,91760.0
2015-08-10 12:30:00,31.76,31.76,31.64,31.64,367360.0,31.571,31.571,31.4517,31.4517,367360.0
2015-08-10 12:40:00,31.65,31.69,31.65,31.69,201920.0,31.4616,31.5014,31.4616,31.5014,201920.0
2015-08-10 12:50:00,31.69,31.7,31.65,31.67,97000.0,31.5014,31.5113,31.4616,31.4815,97000.0
2015-08-10 13:00:00,31.68,31.71,31.68,31.71,101000.0,31.4914,31.5213,31.4914,31.5213,101000.0
2015-08-10 13:10:00,31.72,31.73,31.66,31.68,124000.0,31.5312,31.5412,31.4716,31.4914,124000.0
2015-08-10 13:20:00,31.68,31.68,31.62,31.64,61580.0,31.4914,31.4914,31.4318,31.4517,61580.0
2015-08-10 13:30:00,31.65,31.66,31.62,31.62,228020.0,31.4616,31.4716,31.4318,31.4318,228020.0
2015-08-10 13:40:00,31.63,31.7,31.63,31.7,520740.0,31.4417,31.5113,31.4417,31.5113,520740.0
2015-08-10 13:50:00,31.69,31.71,31.65,31.67,154980.0,31.5014,31.5213,31.4616,31.4815,154980.0
2015-08-10 14:00:00,31.69,31.7,31.63,31.66,196700.0,31.5014,31.5113,31.4417,31.4716,196700.0
2015-08-10 14:10:00,31.65,31.73,31.63,31.66,129180.0,31.4616,31.5412,31.4417,31.4716,129180.0
2015-08-10 14:20:00,31.69,31.73,31.67,31.71,385820.0,31.5014,31.5412,31.4815,31.5213,385820.0
2015-08-10 14:30:00,31.71,31.73,31.65,31.66,196180.0,31.5213,31.5412,31.4616,31.4716,196180.0
2015-08-10 14:40:00,31.67,31.69,31.66,31.67,232740.0,31.4815,31.5014,31.4716,31.4815,232740.0
2015-08-10 14:50:00,31.67,31.68,31.63,31.65,284240.0,31.4815,31.4914,31.4417,31.4616,284240.0
2015-08-10 15:00:00,31.64,31.69,31.64,31.69,363160.0,31.4517,31.5014,31.4517,31.5014,363160.0
2015-08-10 15:10:00,31.68,31.71,31.66,31.67,241460.0,31.4914,31.5213,31.4716,31.4815,241460.0
2015-08-10 15:20:00,31.66,31.7,31.65,31.66,225780.0,31.4716,31.5113,31.4616,31.4716,225780.0
2015-08-10 15:30:00,31.66,31.67,31.62,31.63,455640.0,31.4716,31.4815,31.4318,31.4417,455640.0
2015-08-10 15:40:00,31.64,31.66,31.63,31.64,368040.0,31.4517,31.4716,31.4417,31.4517,368040.0
2015-08-10 15:50:00,31.64,31.69,31.63,31.69,1174080.0,31.4517,31.5014,31.4417,31.5014,1174080.0
2015-08-11 09:30:00,33.46,33.74,33.25,33.66,14284900.0,33.2609,33.5392,33.0521,33.4597,14284900.0
2015-08-11 09:40:00,33.66,33.74,33.52,33.64,5563880.0,33.4597,33.5392,33.3205,33.4398,5563880.0
2015-08-11 09:50:00,33.64,33.74,33.47,33.55,3556100.0,33.4398,33.5392,33.2708,33.3503,3556100.0
2015-08-11 10:00:00,33.55,33.59,33.37,33.4,1987100.0,33.3503,33.3901,33.1714,33.2012,1987100.0
2015-08-11 10:10:00,33.39,33.42,33.25,33.41,2635400.0,33.1913,33.2211,33.0521,33.2112,2635400.0
2015-08-11 10:20:00,33.42,33.47,33.27,33.28,1408460.0,33.2211,33.2708,33.072,33.0819,1408460.0
2015-08-11 10:30:00,33.28,33.33,33.16,33.21,2317500.0,33.0819,33.1316,32.9626,33.0123,2317500.0
2015-08-11 10:40:00,33.2,33.3,33.17,33.17,1150680.0,33.0024,33.1018,32.9726,32.9726,1150680.0
2015-08-11 10:50:00,33.18,33.21,33.02,33.05,1487280.0,32.9825,33.0123,32.8235,32.8533,1487280.0
2015-08-11 11:00:00,33.05,33.1,32.76,32.82,2748460.0,32.8533,32.903,32.565,32.6247,2748460.0
2015-08-11 11:10:00,32.83,32.99,32.82,32.96,1365400.0,32.6346,32.7937,32.6247,32.7638,1365400.0
2015-08-11 11:20:00,32.95,32.96,32.86,32.89,823580.0,32.7539,32.7638,32.6644,32.6942,823580.0
2015-08-11 11:30:00,32.87,33.0,32.87,32.98,1227940.0,32.6744,32.8036,32.6744,32.7837,1227940.0
2015-08-11 11:40:00,32.97,33.0,32.86,32.87,1124920.0,32.7738,32.8036,32.6644,32.6744,1124920.0
2015-08-11 11:50:00,32.86,32.86,32.72,32.79,924560.0,32.6644,32.6644,32.5253,32.5948,924560.0
2015-08-11 12:00:00,32.76,32.86,32.76,32.83,1037500.0,32.565,32.6644,32.565,32.6346,1037500.0
2015-08-11 12:10:00,32.83,32.85,32.79,32.8,858820.0,32.6346,32.6545,32.5948,32.6048,858820.0
2015-08-11 12:20:00,32.8,32.82,32.71,32.75,820540.0,32.6048,32.6247,32.5153,32.5551,820540.0
2015-08-11 12:30:00,32.75,32.89,32.74,32.85,855680.0,32.5551,32.6942,32.5451,32.6545,855680.0
2015-08-11 12:40:00,32.86,32.86,32.77,32.83,896400.0,32.6644,32.6644,32.575,32.6346,896400.0
2015-08-11 12:50:00,32.84,32.93,32.82,32.87,982440.0,32.6445,32.734,32.6247,32.6744,982440.0
2015-08-11 13:00:00,32.89,32.89,32.8,32.84,976560.0,32.6942,32.6942,32.6048,32.6445,976560.0
2015-08-11 13:10:00,32.83,32.94,32.82,32.87,726560.0,32.6346,32.7439,32.6247,32.6744,726560.0
2015-08-11 13:20:00,32.87,33.0,32.84,32.96,948220.0,32.6744,32.8036,32.6445,32.7638,948220.0
2015-08-11 13:30:00,32.96,33.04,32.96,33.01,1106400.0,32.7638,32.8434,32.7638,32.8135,1106400.0
2015-08-11 13:40:00,33.01,33.04,32.98,33.0,736420.0,32.8135,32.8434,32.7837,32.8036,736420.0
2015-08-11 13:50:00,33.0,33.02,32.87,32.88,737220.0,32.8036,32.8235,32.6744,32.6843,737220.0
2015-08-11 14:00:00,32.87,32.93,32.85,32.91,581940.0,32.6744,32.734,32.6545,32.7141,581940.0
2015-08-11 14:10:00,32.93,32.93,32.8,32.83,708600.0,32.734,32.734,32.6048,32.6346,708600.0
2015-08-11 14:20:00,32.83,32.92,32.76,32.89,309400.0,32.6346,32.7241,32.565,32.6942,309400.0
2015-08-11 14:30:00,32.89,32.91,32.78,32.84,346480.0,32.6942,32.7141,32.5849,32.6445,346480.0
2015-08-11 14:40:00,32.83,32.88,32.81,32.88,395220.0,32.6346,32.6843,32.6147,32.6843,395220.0
2015-08-11 14:50:00,32.88,33.05,32.87,33.0,1190300.0,32.6843,32.8533,32.6744,32.8036,1190300.0
2015-08-11 15:00:00,33.03,33.06,32.96,32.98,1190820.0,32.8334,32.8632,32.7638,32.7837,1190820.0
2015-08-11 15:10:00,32.98,33.08,32.96,33.08,654500.0,32.7837,32.8831,32.7638,32.8831,654500.0
2015-08-11 15:20:00,33.07,33.15,33.04,33.15,1194500.0,32.8732,32.9527,32.8434,32.9527,1194500.0
2015-08-11 15:30:00,33.15,33.17,33.01,33.08,1230680.0,32.9527,32.9726,32.8135,32.8831,1230680.0
2015-08-11 15:40:00,33.09,33.15,33.07,33.15,2063200.0,32.8931,32.9527,32.8732,32.9527,2063200.0
2015-08-11 15:50:00,33.14,33.18,33.04,33.04,5136860.0,32.9428,32.9825,32.8434,32.8434,5136860.0
2015-08-12 09:30:00,33.15,33.25,32.75,32.86,4072120.0,32.9527,33.0521,32.5551,32.6644,4072120.0
2015-08-12 09:40:00,32.84,32.89,32.71,32.77,1688300.0,32.6445,32.6942,32.5153,32.575,1688300.0
2015-08-12 09:50:00,32.75,32.94,32.66,32.9,1749620.0,32.5551,32.7439,32.4656,32.7042,1749620.0
2015-08-12 10:00:00,32.9,32.95,32.81,32.85,896020.0,32.7042,32.7539,32.6147,32.6545,896020.0
2015-08-12 10:10:00,32.84,32.89,32.7,32.84,1206520.0,32.6445,32.6942,32.5054,32.6445,1206520.0
2015-08-12 10:20:00,32.83,32.88,32.67,32.88,1235000.0,32.6346,32.6843,32.4756,32.6843,1235000.0
2015-08-12 10:30:00,32.86,32.93,32.77,32.87,1076940.0,32.6644,32.734,32.575,32.6744,1076940.0
2015-08-12 10:40:00,32.87,32.94,32.79,32.9,812000.0,32.6744,32.7439,32.5948,32.7042,812000.0
2015-08-12 10:50:00,32.9,32.93,32.77,32.82,683540.0,32.7042,32.734,32.575,32.6247,683540.0
2015-08-12 11:00:00,32.82,32.87,32.79,32.86,657740.0,32.6247,32.6744,32.5948,32.6644,657740.0
2015-08-12 11:10:00,32.87,32.92,32.82,32.87,755360.0,32.6744,32.7241,32.6247,32.6744,755360.0
2015-08-12 11:20:00,32.85,32.94,32.8,32.93,690700.0,32.6545,32.7439,32.6048,32.734,690700.0
2015-08-12 11:30:00,32.93,33.0,32.86,32.86,786160.0,32.734,32.8036,32.6644,32.6644,786160.0
2015-08-12 11:40:00,32.86,32.91,32.83,32.83,1559760.0,32.6644,32.7141,32.6346,32.6346,1559760.0
2015-08-12 11:50:00,32.85,32.86,32.69,32.73,957840.0,32.6545,32.6644,32.4954,32.5352,957840.0
2015-08-12 12:00:00,32.72,32.72,32.61,32.68,450420.0,32.5253,32.5253,32.4159,32.4855,450420.0
2015-08-12 12:10:00,32.69,32.77,32.69,32.74,594140.0,32.4954,32.575,32.4954,32.5451,594140.0
2015-08-12 12:20:00,32.74,32.76,32.69,32.76,425000.0,32.5451,32.565,32.4954,32.565,425000.0
2015-08-12 12:30:00,32.76,32.81,32.7,32.81,1138620.0,32.565,32.6147,32.5054,32.6147,1138620.0
2015-08-12 12:40:00,32.81,32.86,32.79,32.84,853440.0,32.6147,32.6644,32.5948,32.6445,853440.0
2015-08-12 12:50:00,32.83,32.89,32.8,32.85,641760.0,32.6346,32.6942,32.6048,32.6545,641760.0
2015-08-12 13:00:00,32.85,32.9,32.84,32.88,462240.0,32.6545,32.7042,32.6445,32.6843,462240.0
2015-08-12 13:10:00,32.88,32.91,32.86,32.9,547480.0,32.6843,32.7141,32.6644,32.7042,547480.0
2015-08-12 13:20:00,32.91,32.97,32.9,32.9,559140.0,32.7141,32.7738,32.7042,32.7042,559140.0
2015-08-12 13:30:00,32.9,32.92,32.78,32.79,830100.0,32.7042,32.7241,32.5849,32.5948,830100.0
2015-08-12 13:40:00,32.78,32.9,32.78,32.89,601200.0,32.5849,32.7042,32.5849,32.6942,601200.0
2015-08-12 13:50:00,32.9,32.92,32.86,32.9,860960.0,32.7042,32.7241,32.6644,32.7042,860960.0
2015-08-12 14:00:00,32.89,32.91,32.83,32.91,485780.0,32.6942,32.7141,32.6346,32.7141,485780.0
2015-08-12 14:10:00,32.9,32.93,32.85,32.88,540560.0,32.7042,32.734,32.6545,32.6843,540560.0
2015-08-12 14:20:00,32.88,32.9,32.78,32.82,876700.0,32.6843,32.7042,32.5849,32.6247,876700.0
2015-08-12 14:30:00,32.82,32.88,32.78,32.86,798380.0,32.6247,32.6843,32.5849,32.6644,798380.0
2015-08-12 14:40:00,32.85,32.95,32.85,32.94,1124160.0,32.6545,32.7539,32.6545,32.7439,1124160.0
2015-08-12 14:50:00,32.94,32.96,32.87,32.95,1381260.0,32.7439,32.7638,32.6744,32.7539,1381260.0
2015-08-12 15:00:00,32.95,33.02,32.93,33.0,900640.0,32.7539,32.8235,32.734,32.8036,900640.0
2015-08-12 15:10:00,33.0,33.01,32.92,32.93,650560.0,32.8036,32.8135,32.7241,32.734,650560.0
2015-08-12 15:20:00,32.94,33.02,32.93,33.01,391640.0,32.7439,32.8235,32.734,32.8135,391640.0
2015-08-12 15:30:00,33.01,33.02,32.97,32.97,574240.0,32.8135,32.8235,32.7738,32.7738,574240.0
2015-08-12 15:40:00,32.98,33.0,32.93,32.97,711480.0,32.7837,32.8036,32.734,32.7738,711480.0
2015-08-12 15:50:00,32.97,33.01,32.95,32.99,1107540.0,32.7738,32.8135,32.7539,32.7937,1107540.0
2015-08-13 09:30:00,32.97,32.97,32.76,32.89,1743200.0,32.7738,32.7738,32.565,32.6942,1743200.0
2015-08-13 09:40:00,32.87,32.89,32.58,32.64,1404500.0,32.6744,32.6942,32.3861,32.4457,1404500.0
2015-08-13 09:50:00,32.63,32.75,32.63,32.66,983420.0,32.4358,32.5551,32.4358,32.4656,983420.0
2015-08-13 10:00:00,32.7,32.81,32.66,32.77,493860.0,32.5054,32.6147,32.4656,32.575,493860.0
2015-08-13 10:10:00,32.77,32.81,32.65,32.72,304780.0,32.575,32.6147,32.4557,32.5253,304780.0
2015-08-13 10:20:00,32.72,32.8,32.71,32.79,237220.0,32.5253,32.6048,32.5153,32.5948,237220.0
2015-08-13 10:30:00,32.78,32.95,32.75,32.94,627400.0,32.5849,32.7539,32.5551,32.7439,627400.0
2015-08-13 10:40:00,32.94,32.95,32.89,32.89,1172860.0,32.7439,32.7539,32.6942,32.6942,1172860.0
2015-08-13 10:50:00,32.89,33.01,32.86,32.88,576260.0,32.6942,32.8135,32.6644,32.6843,576260.0
2015-08-13 11:00:00,32.88,32.92,32.87,32.91,316160.0,32.6843,32.7241,32.6744,32.7141,316160.0
2015-08-13 11:10:00,32.91,32.95,32.87,32.95,310060.0,32.7141,32.7539,32.6744,32.7539,310060.0
2015-08-13 11:20:00,32.95,32.99,32.93,32.99,640300.0,32.7539,32.7937,32.734,32.7937,640300.0
2015-08-13 11:30:00,32.98,33.11,32.95,33.1,647960.0,32.7837,32.9129,32.7539,32.903,647960.0
2015-08-13 11:40:00,33.1,33.1,33.04,33.1,343240.0,32.903,32.903,32.8434,32.903,343240.0
2015-08-13 11:50:00,33.1,33.15,33.06,33.09,309140.0,32.903,32.9527,32.8632,32.8931,309140.0
2015-08-13 12:00:00,33.1,33.16,33.08,33.11,506960.0,32.903,32.9626,32.8831,32.9129,506960.0
2015-08-13 12:10:00,33.13,33.16,33.09,33.1,205280.0,32.9328,32.9626,32.8931,32.903,205280.0
2015-08-13 12:20:00,33.12,33.15,33.08,33.11,696580.0,32.9229,32.9527,32.8831,32.9129,696580.0
2015-08-13 12:30:00,33.1,33.15,33.1,33.13,406540.0,32.903,32.9527,32.903,32.9328,406540.0
2015-08-13 12:40:00,33.13,33.15,33.11,33.14,273020.0,32.9328,32.9527,32.9129,32.9428,273020.0
2015-08-13 12:50:00,33.15,33.19,33.14,33.17,428280.0,32.9527,32.9925,32.9428,32.9726,428280.0
2015-08-13 13:00:00,33.18,33.2,33.16,33.18,226760.0,32.9825,33.0024,32.9626,32.9825,226760.0
2015-08-13 13:10:00,33.18,33.18,33.13,33.13,280620.0,32.9825,32.9825,32.9328,32.9328,280620.0
2015-08-13 13:20:00,33.14,33.23,33.14,33.21,606140.0,32.9428,33.0322,32.9428,33.0123,606140.0
2015-08-13 13:30:00,33.21,33.23,33.15,33.16,425120.0,33.0123,33.0322,32.9527,32.9626,425120.0
2015-08-13 13:40:00,33.17,33.21,33.16,33.21,408780.0,32.9726,33.0123,32.9626,33.0123,408780.0
2015-08-13 13:50:00,33.19,33.2,33.1,33.11,273720.0,32.9925,33.0024,32.903,32.9129,273720.0
2015-08-13 14:00:00,33.11,33.11,33.05,33.08,193540.0,32.9129,32.9129,32.8533,32.8831,193540.0
2015-08-13 14:10:00,33.09,33.12,33.08,33.11,202820.0,32.8931,32.9229,32.8831,32.9129,202820.0
2015-08-13 14:20:00,33.12,33.16,33.12,33.16,192620.0,32.9229,32.9626,32.9229,32.9626,192620.0
2015-08-13 14:30:00,33.16,33.2,33.1,33.1,336440.0,32.9626,33.0024,32.903,32.903,336440.0
2015-08-13 14:40:00,33.12,33.14,33.1,33.11,432720.0,32.9229,32.9428,32.903,32.9129,432720.0
2015-08-13 14:50:00,33.11,33.15,33.1,33.14,275080.0,32.9129,32.9527,32.903,32.9428,275080.0
2015-08-13 15:00:00,33.15,33.16,33.07,33.07,569420.0,32.9527,32.9626,32.8732,32.8732,569420.0
2015-08-13 15:10:00,33.07,33.08,32.98,32.98,601500.0,32.8732,32.8831,32.7837,32.7837,601500.0
2015-08-13 15:20:00,32.98,33.01,32.97,32.98,463120.0,32.7837,32.8135,32.7738,32.7837,463120.0
2015-08-13 15:30:00,32.98,32.98,32.81,32.87,870340.0,32.7837,32.7837,32.6147,32.6744,870340.0
2015-08-13 15:40:00,32.87,32.89,32.8,32.86,586840.0,32.6744,32.6942,32.6048,32.6644,586840.0
2015-08-13 15:50:00,32.84,32.89,32.81,32.84,1159900.0,32.6445,32.6942,32.6147,32.6445,1159900.0
2015-08-14 09:30:00,32.73,32.84,32.68,32.82,970920.0,32.5352,32.6445,32.4855,32.6247,970920.0
2015-08-14 09:40:00,32.81,32.81,32.63,32.67,705600.0,32.6147,32.6147,32.4358,32.4756,705600.0
2015-08-14 09:50:00,32.71,32.8,32.68,32.8,406800.0,32.5153,32.6048,32.4855,32.6048,406800.0
2015-08-14 10:00:00,32.8,32.88,32.78,32.83,370940.0,32.6048,32.6843,32.5849,32.6346,370940.0
2015-08-14 10:10:00,32.83,32.86,32.78,32.83,201520.0,32.6346,32.6644,32.5849,32.6346,201520.0
2015-08-14 10:20:00,32.83,32.88,32.8,32.8,259240.0,32.6346,32.6843,32.6048,32.6048,259240.0
2015-08-14 10:30:00,32.82,32.88,32.82,32.87,235920.0,32.6247,32.6843,32.6247,32.6744,235920.0
2015-08-14 10:40:00,32.88,32.88,32.77,32.8,196300.0,32.6843,32.6843,32.575,32.6048,196300.0
2015-08-14 10:50:00,32.8,32.83,32.75,32.75,319080.0,32.6048,32.6346,32.5551,32.5551,319080.0
2015-08-14 11:00:00,32.74,32.79,32.73,32.74,207980.0,32.5451,32.5948,32.5352,32.5451,207980.0
2015-08-14 11:10:00,32.73,32.79,32.72,32.76,311480.0,32.5352,32.5948,32.5253,32.565,311480.0
2015-08-14 11:20:00,32.76,32.77,32.73,32.75,198860.0,32.565,32.575,32.5352,32.5551,198860.0
2015-08-14 11:30:00,32.75,32.81,32.74,32.81,299940.0,32.5551,32.6147,32.5451,32.6147,299940.0
2015-08-14 11:40:00,32.81,32.83,32.8,32.81,282220.0,32.6147,32.6346,32.6048,32.6147,282220.0
2015-08-14 11:50:00,32.8,32.84,32.8,32.82,104860.0,32.6048,32.6445,32.6048,32.6247,104860.0
2015-08-14 12:00:00,32.83,32.83,32.78,32.78,149660.0,32.6346,32.6346,32.5849,32.5849,149660.0
2015-08-14 12:10:00,32.78,32.8,32.77,32.8,163000.0,32.5849,32.6048,32.575,32.6048,163000.0
2015-08-14 12:20:00,32.79,32.83,32.77,32.81,209520.0,32.5948,32.6346,32.575,32.6147,209520.0
2015-08-14 12:30:00,32.8,32.83,32.78,32.81,168140.0,32.6048,32.6346,32.5849,32.6147,168140.0
2015-08-14 12:40:00,32.8,32.85,32.77,32.78,223720.0,32.6048,32.6545,32.575,32.5849,223720.0
2015-08-14 12:50:00,32.77,32.79,32.75,32.77,115300.0,32.575,32.5948,32.5551,32.575,115300.0
2015-08-14 13:00:00,32.76,32.78,32.73,32.78,114380.0,32.565,32.5849,32.5352,32.5849,114380.0
2015-08-14 13:10:00,32.76,32.81,32.76,32.8,174320.0,32.565,32.6147,32.565,32.6048,174320.0
2015-08-14 13:20:00,32.8,32.83,32.78,32.81,129040.0,32.6048,32.6346,32.5849,32.6147,129040.0
2015-08-14 13:30:00,32.81,32.85,32.81,32.81,156480.0,32.6147,32.6545,32.6147,32.6147,156480.0
2015-08-14 13:40:00,32.82,32.84,32.79,32.83,178500.0,32.6247,32.6445,32.5948,32.6346,178500.0
2015-08-14 13:50:00,32.83,32.85,32.8,32.83,435120.0,32.6346,32.6545,32.6048,32.6346,435120.0
2015-08-14 14:00:00,32.83,32.88,32.83,32.88,164860.0,32.6346,32.6843,32.6346,32.6843,164860.0
2015-08-14 14:10:00,32.88,32.95,32.86,32.95,201600.0,32.6843,32.7539,32.6644,32.7539,201600.0
2015-08-14 14:20:00,32.94,32.99,32.94,32.95,489020.0,32.7439,32.7937,32.7439,32.7539,489020.0
2015-08-14 14:30:00,32.95,32.97,32.93,32.95,630520.0,32.7539,32.7738,32.734,32.7539,630520.0
2015-08-14 14:40:00,32.95,32.97,32.93,32.94,642800.0,32.7539,32.7738,32.734,32.7439,642800.0
2015-08-14 14:50:00,32.93,32.94,32.9,32.9,139500.0,32.734,32.7439,32.7042,32.7042,139500.0
2015-08-14 15:00:00,32.9,32.96,32.89,32.96,101640.0,32.7042,32.7638,32.6942,32.7638,101640.0
2015-08-14 15:10:00,32.94,32.96,32.93,32.94,223460.0,32.7439,32.7638,32.734,32.7439,223460.0
2015-08-14 15:20:00,32.94,32.95,32.92,32.95,492520.0,32.7439,32.7539,32.7241,32.7539,492520.0
2015-08-14 15:30:00,32.96,32.96,32.93,32.94,220760.0,32.7638,32.7638,32.734,32.7439,220760.0
2015-08-14 15:40:00,32.93,32.94,32.91,32.92,591280.0,32.734,32.7439,32.7141,32.7241,591280.0
2015-08-14 15:50:00,32.92,32.92,32.85,32.86,1792680.0,32.7241,32.7241,32.6545,32.6644,1792680.0
2015-08-17 09:30:00,32.84,32.84,32.56,32.71,1367700.0,32.6445,32.6445,32.3662,32.5153,1367700.0
2015-08-17 09:40:00,32.71,32.71,32.57,32.65,995760.0,32.5153,32.5153,32.3762,32.4557,995760.0
2015-08-17 09:50:00,32.65,32.72,32.62,32.68,438740.0,32.4557,32.5253,32.4259,32.4855,438740.0
2015-08-17 10:00:00,32.68,32.78,32.64,32.78,559180.0,32.4855,32.5849,32.4457,32.5849,559180.0
2015-08-17 10:10:00,32.78,32.85,32.74,32.84,652800.0,32.5849,32.6545,32.5451,32.6445,652800.0
2015-08-17 10:20:00,32.84,32.85,32.74,32.76,332440.0,32.6445,32.6545,32.5451,32.565,332440.0
2015-08-17 10:30:00,32.74,32.78,32.71,32.75,233460.0,32.5451,32.5849,32.5153,32.5551,233460.0
2015-08-17 10:40:00,32.74,32.79,32.72,32.76,142240.0,32.5451,32.5948,32.5253,32.565,142240.0
2015-08-17 10:50:00,32.75,32.79,32.74,32.76,235480.0,32.5551,32.5948,32.5451,32.565,235480.0
2015-08-17 11:00:00,32.76,32.85,32.75,32.85,487860.0,32.565,32.6545,32.5551,32.6545,487860.0
2015-08-17 11:10:00,32.83,32.93,32.81,32.81,456460.0,32.6346,32.734,32.6147,32.6147,456460.0
2015-08-17 11:20:00,32.82,32.85,32.77,32.82,298280.0,32.6247,32.6545,32.575,32.6247,298280.0
2015-08-17 11:30:00,32.8,32.82,32.78,32.79,97500.0,32.6048,32.6247,32.5849,32.5948,97500.0
2015-08-17 11:40:00,32.79,32.81,32.77,32.81,109700.0,32.5948,32.6147,32.575,32.6147,109700.0
2015-08-17 11:50:00,32.8,32.8,32.77,32.8,315760.0,32.6048,32.6048,32.575,32.6048,315760.0
2015-08-17 12:00:00,32.8,32.81,32.78,32.79,241920.0,32.6048,32.6147,32.5849,32.5948,241920.0
2015-08-17 12:10:00,32.79,32.83,32.77,32.79,597120.0,32.5948,32.6346,32.575,32.5948,597120.0
2015-08-17 12:20:00,32.79,32.83,32.79,32.82,95880.0,32.5948,32.6346,32.5948,32.6247,95880.0
2015-08-17 12:30:00,32.81,32.86,32.81,32.85,101860.0,32.6147,32.6644,32.6147,32.6545,101860.0
2015-08-17 12:40:00,32.87,32.9,32.87,32.88,134980.0,32.6744,32.7042,32.6744,32.6843,134980.0
2015-08-17 12:50:00,32.89,32.91,32.87,32.89,221680.0,32.6942,32.7141,32.6744,32.6942,221680.0
2015-08-17 13:00:00,32.91,32.92,32.89,32.89,65040.0,32.7141,32.7241,32.6942,32.6942,65040.0
2015-08-17 13:10:00,32.9,32.91,32.88,32.9,67200.0,32.7042,32.7141,32.6843,32.7042,67200.0
2015-08-17 13:20:00,32.9,32.9,32.88,32.89,85840.0,32.7042,32.7042,32.6843,32.6942,85840.0
2015-08-17 13:30:00,32.89,32.91,32.87,32.9,324320.0,32.6942,32.7141,32.6744,32.7042,324320.0
2015-08-17 13:40:00,32.89,32.92,32.88,32.88,187240.0,32.6942,32.7241,32.6843,32.6843,187240.0
2015-08-17 13:50:00,32.88,32.94,32.88,32.94,417840.0,32.6843,32.7439,32.6843,32.7439,417840.0
2015-08-17 14:00:00,32.92,32.98,32.9,32.98,457600.0,32.7241,32.7837,32.7042,32.7837,457600.0
2015-08-17 14:10:00,32.98,33.01,32.91,32.91,392720.0,32.7837,32.8135,32.7141,32.7141,392720.0
2015-08-17 14:20:00,32.92,32.97,32.92,32.97,104660.0,32.7241,32.7738,32.7241,32.7738,104660.0
2015-08-17 14:30:00,32.96,32.97,32.94,32.97,168660.0,32.7638,32.7738,32.7439,32.7738,168660.0
2015-08-17 14:40:00,32.97,32.98,32.94,32.95,180380.0,32.7738,32.7837,32.7439,32.7539,180380.0
2015-08-17 14:50:00,32.95,32.98,32.94,32.97,361600.0,32.7539,32.7837,32.7439,32.7738,361600.0
2015-08-17 15:00:00,32.97,32.99,32.95,32.98,115460.0,32.7738,32.7937,32.7539,32.7837,115460.0
2015-08-17 15:10:00,32.98,32.98,32.95,32.97,195000.0,32.7837,32.7837,32.7539,32.7738,195000.0
2015-08-17 15:20:00,32.98,32.99,32.95,32.98,170220.0,32.7837,32.7937,32.7539,32.7837,170220.0
2015-08-17 15:30:00,32.97,33.01,32.97,33.01,355200.0,32.7738,32.8135,32.7738,32.8135,355200.0
2015-08-17 15:40:00,33.01,33.04,33.0,33.03,427460.0,32.8135,32.8434,32.8036,32.8334,427460.0
2015-08-17 15:50:00,33.03,33.07,33.02,33.04,1030660.0,32.8334,32.8732,32.8235,32.8434,1030660.0
2015-08-18 09:30:00,33.1,33.2,33.03,33.12,2017640.0,32.903,33.0024,32.8334,32.9229,2017640.0
2015-08-18 09:40:00,33.11,33.11,32.93,33.01,598940.0,32.9129,32.9129,32.734,32.8135,598940.0
2015-08-18 09:50:00,33.02,33.02,32.86,32.87,675100.0,32.8235,32.8235,32.6644,32.6744,675100.0
2015-08-18 10:00:00,32.88,32.94,32.81,32.93,668480.0,32.6843,32.7439,32.6147,32.734,668480.0
2015-08-18 10:10:00,32.93,32.95,32.91,32.93,784920.0,32.734,32.7539,32.7141,32.734,784920.0
2015-08-18 10:20:00,32.95,32.99,32.92,32.92,325420.0,32.7539,32.7937,32.7241,32.7241,325420.0
2015-08-18 10:30:00,32.92,32.96,32.9,32.92,890600.0,32.7241,32.7638,32.7042,32.7241,890600.0
2015-08-18 10:40:00,32.93,32.93,32.89,32.92,696260.0,32.734,32.734,32.6942,32.7241,696260.0
2015-08-18 10:50:00,32.91,32.95,32.9,32.92,664460.0,32.7141,32.7539,32.7042,32.7241,664460.0
2015-08-18 11:00:00,32.93,32.98,32.91,32.97,750240.0,32.734,32.7837,32.7141,32.7738,750240.0
2015-08-18 11:10:00,32.97,32.99,32.96,32.96,448020.0,32.7738,32.7937,32.7638,32.7638,448020.0
2015-08-18 11:20:00,32.97,32.98,32.9,32.91,429840.0,32.7738,32.7837,32.7042,32.7141,429840.0
2015-08-18 11:30:00,32.92,32.93,32.87,32.88,342540.0,32.7241,32.734,32.6744,32.6843,342540.0
2015-08-18 11:40:00,32.88,32.89,32.85,32.86,531120.0,32.6843,32.6942,32.6545,32.6644,531120.0
2015-08-18 11:50:00,32.86,32.9,32.83,32.89,691200.0,32.6644,32.7042,32.6346,32.6942,691200.0
2015-08-18 12:00:00,32.89,32.9,32.86,32.87,433100.0,32.6942,32.7042,32.6644,32.6744,433100.0
2015-08-18 12:10:00,32.87,32.88,32.82,32.82,167820.0,32.6744,32.6843,32.6247,32.6247,167820.0
2015-08-18 12:20:00,32.83,32.85,32.8,32.84,458160.0,32.6346,32.6545,32.6048,32.6445,458160.0
2015-08-18 12:30:00,32.84,32.84,32.81,32.83,167500.0,32.6445,32.6445,32.6147,32.6346,167500.0
2015-08-18 12:40:00,32.83,32.85,32.82,32.85,333480.0,32.6346,32.6545,32.6247,32.6545,333480.0
2015-08-18 12:50:00,32.83,32.85,32.81,32.81,230320.0,32.6346,32.6545,32.6147,32.6147,230320.0
2015-08-18 13:00:00,32.8,32.82,32.79,32.8,365800.0,32.6048,32.6247,32.5948,32.6048,365800.0
2015-08-18 13:10:00,32.81,32.82,32.77,32.77,451840.0,32.6147,32.6247,32.575,32.575,451840.0
2015-08-18 13:20:00,32.78,32.78,32.74,32.74,440440.0,32.5849,32.5849,32.5451,32.5451,440440.0
2015-08-18 13:30:00,32.74,32.75,32.71,32.73,293640.0,32.5451,32.5551,32.5153,32.5352,293640.0
2015-08-18 13:40:00,32.73,32.75,32.69,32.69,817560.0,32.5352,32.5551,32.4954,32.4954,817560.0
2015-08-18 13:50:00,32.69,32.8,32.67,32.79,836840.0,32.4954,32.6048,32.4756,32.5948,836840.0
2015-08-18 14:00:00,32.78,32.82,32.76,32.8,433760.0,32.5849,32.6247,32.565,32.6048,433760.0
2015-08-18 14:10:00,32.8,32.85,32.8,32.82,341480.0,32.6048,32.6545,32.6048,32.6247,341480.0
2015-08-18 14:20:00,32.8,32.83,32.79,32.83,148640.0,32.6048,32.6346,32.5948,32.6346,148640.0
2015-08-18 14:30:00,32.83,32.83,32.79,32.8,365400.0,32.6346,32.6346,32.5948,32.6048,365400.0
2015-08-18 14:40:00,32.8,32.83,32.78,32.82,247420.0,32.6048,32.6346,32.5849,32.6247,247420.0
2015-08-18 14:50:00,32.81,32.83,32.8,32.81,213880.0,32.6147,32.6346,32.6048,32.6147,213880.0
2015-08-18 15:00:00,32.81,32.83,32.8,32.81,713180.0,32.6147,32.6346,32.6048,32.6147,713180.0
2015-08-18 15:10:00,32.81,32.83,32.8,32.81,136340.0,32.6147,32.6346,32.6048,32.6147,136340.0
2015-08-18 15:20:00,32.82,32.82,32.75,32.77,592880.0,32.6247,32.6247,32.5551,32.575,592880.0
2015-08-18 15:30:00,32.77,32.78,32.75,32.75,218820.0,32.575,32.5849,32.5551,32.5551,218820.0
2015-08-18 15:40:00,32.75,32.82,32.74,32.8,379960.0,32.5551,32.6247,32.5451,32.6048,379960.0
2015-08-18 15:50:00,32.79,32.82,32.77,32.81,1017760.0,32.5948,32.6247,32.575,32.6147,1017760.0
2015-08-19 09:30:00,32.83,32.87,32.76,32.79,1011260.0,32.6346,32.6744,32.565,32.5948,1011260.0
2015-08-19 09:40:00,32.77,32.8,32.71,32.76,493620.0,32.575,32.6048,32.5153,32.565,493620.0
2015-08-19 09:50:00,32.78,32.87,32.74,32.8,962960.0,32.5849,32.6744,32.5451,32.6048,962960.0
2015-08-19 10:00:00,32.8,32.89,32.78,32.87,555700.0,32.6048,32.6942,32.5849,32.6744,555700.0
2015-08-19 10:10:00,32.87,32.89,32.81,32.86,458280.0,32.6744,32.6942,32.6147,32.6644,458280.0
2015-08-19 10:20:00,32.85,32.94,32.85,32.93,514260.0,32.6545,32.7439,32.6545,32.734,514260.0
2015-08-19 10:30:00,32.93,32.96,32.9,32.93,424860.0,32.734,32.7638,32.7042,32.734,424860.0
2015-08-19 10:40:00,32.93,32.94,32.81,32.86,503260.0,32.734,32.7439,32.6147,32.6644,503260.0
2015-08-19 10:50:00,32.86,32.88,32.81,32.85,482160.0,32.6644,32.6843,32.6147,32.6545,482160.0
2015-08-19 11:00:00,32.84,32.89,32.83,32.88,1187400.0,32.6445,32.6942,32.6346,32.6843,1187400.0
2015-08-19 11:10:00,32.87,32.92,32.85,32.88,348640.0,32.6744,32.7241,32.6545,32.6843,348640.0
2015-08-19 11:20:00,32.89,32.92,32.85,32.88,399400.0,32.6942,32.7241,32.6545,32.6843,399400.0
2015-08-19 11:30:00,32.88,32.93,32.86,32.9,253000.0,32.6843,32.734,32.6644,32.7042,253000.0
2015-08-19 11:40:00,32.9,32.91,32.85,32.88,335380.0,32.7042,32.7141,32.6545,32.6843,335380.0
2015-08-19 11:50:00,32.85,32.9,32.84,32.87,508680.0,32.6545,32.7042,32.6445,32.6744,508680.0
2015-08-19 12:00:00,32.88,32.9,32.85,32.9,225600.0,32.6843,32.7042,32.6545,32.7042,225600.0
2015-08-19 12:10:00,32.9,32.92,32.84,32.86,500700.0,32.7042,32.7241,32.6445,32.6644,500700.0
2015-08-19 12:20:00,32.85,32.89,32.84,32.88,200780.0,32.6545,32.6942,32.6445,32.6843,200780.0
2015-08-19 12:30:00,32.87,32.95,32.87,32.93,657780.0,32.6744,32.7539,32.6744,32.734,657780.0
2015-08-19 12:40:00,32.95,32.97,32.91,32.92,421940.0,32.7539,32.7738,32.7141,32.7241,421940.0
2015-08-19 12:50:00,32.93,33.02,32.93,33.02,756860.0,32.734,32.8235,32.734,32.8235,756860.0
2015-08-19 13:00:00,33.01,33.02,32.97,33.01,537680.0,32.8135,32.8235,32.7738,32.8135,537680.0
2015-08-19 13:10:00,33.01,33.08,33.01,33.05,818140.0,32.8135,32.8831,32.8135,32.8533,818140.0
2015-08-19 13:20:00,33.07,33.07,33.0,33.01,861000.0,32.8732,32.8732,32.8036,32.8135,861000.0
2015-08-19 13:30:00,33.0,33.07,32.99,33.05,766120.0,32.8036,32.8732,32.7937,32.8533,766120.0
2015-08-19 13:40:00,33.05,33.13,33.04,33.11,763600.0,32.8533,32.9328,32.8434,32.9129,763600.0
2015-08-19 13:50:00,33.11,33.13,33.04,33.09,957160.0,32.9129,32.9328,32.8434,32.8931,957160.0
2015-08-19 14:00:00,33.07,33.26,33.07,33.2,1457700.0,32.8732,33.062,32.8732,33.0024,1457700.0
2015-08-19 14:10:00,33.21,33.32,33.21,33.29,830360.0,33.0123,33.1217,33.0123,33.0919,830360.0
2015-08-19 14:20:00,33.3,33.35,33.28,33.3,1130040.0,33.1018,33.1515,33.0819,33.1018,1130040.0
2015-08-19 14:30:00,33.3,33.33,33.22,33.22,1094240.0,33.1018,33.1316,33.0223,33.0223,1094240.0
2015-08-19 14:40:00,33.23,33.24,33.16,33.22,537900.0,33.0322,33.0422,32.9626,33.0223,537900.0
2015-08-19 14:50:00,33.22,33.22,33.09,33.09,537880.0,33.0223,33.0223,32.8931,32.8931,537880.0
2015-08-19 15:00:00,33.09,33.09,33.0,33.08,799480.0,32.8931,32.8931,32.8036,32.8831,799480.0
2015-08-19 15:10:00,33.07,33.09,33.04,33.07,870540.0,32.8732,32.8931,32.8434,32.8732,870540.0
2015-08-19 15:20:00,33.07,33.17,33.06,33.13,1389600.0,32.8732,32.9726,32.8632,32.9328,1389600.0
2015-08-19 15:30:00,33.15,33.18,33.08,33.1,1154000.0,32.9527,32.9825,32.8831,32.903,1154000.0
2015-08-19 15:40:00,33.1,33.16,33.09,33.16,1034520.0,32.903,32.9626,32.8931,32.9626,1034520.0
2015-08-19 15:50:00,33.16,33.16,33.04,33.05,2195660.0,32.9626,32.9626,32.8434,32.8533,2195660.0
2015-08-20 09:30:00,32.77,32.98,32.73,32.97,1569740.0,32.575,32.7837,32.5352,32.7738,1569740.0
2015-08-20 09:40:00,32.97,33.15,32.96,33.01,1234360.0,32.7738,32.9527,32.7638,32.8135,1234360.0
2015-08-20 09:50:00,33.0,33.07,32.87,32.87,939160.0,32.8036,32.8732,32.6744,32.6744,939160.0
2015-08-20 10:00:00,32.89,32.97,32.78,32.83,505760.0,32.6942,32.7738,32.5849,32.6346,505760.0
2015-08-20 10:10:00,32.83,32.87,32.69,32.7,1595520.0,32.6346,32.6744,32.4954,32.5054,1595520.0
2015-08-20 10:20:00,32.7,32.71,32.56,32.6,1364120.0,32.5054,32.5153,32.3662,32.406,1364120.0
2015-08-20 10:30:00,32.6,32.68,32.56,32.67,787540.0,32.406,32.4855,32.3662,32.4756,787540.0
2015-08-20 10:40:00,32.66,32.73,32.62,32.73,548560.0,32.4656,32.5352,32.4259,32.5352,548560.0
2015-08-20 10:50:00,32.71,32.75,32.64,32.64,647120.0,32.5153,32.5551,32.4457,32.4457,647120.0
2015-08-20 11:00:00,32.66,32.69,32.58,32.58,1133960.0,32.4656,32.4954,32.3861,32.3861,1133960.0
2015-08-20 11:10:00,32.58,32.58,32.46,32.48,1219480.0,32.3861,32.3861,32.2668,32.2867,1219480.0
2015-08-20 11:20:00,32.47,32.59,32.43,32.58,816880.0,32.2767,32.396,32.237,32.3861,816880.0
2015-08-20 11:30:00,32.58,32.58,32.48,32.52,386200.0,32.3861,32.3861,32.2867,32.3264,386200.0
2015-08-20 11:40:00,32.51,32.59,32.5,32.56,290860.0,32.3165,32.396,32.3066,32.3662,290860.0
2015-08-20 11:50:00,32.56,32.57,32.51,32.54,1636040.0,32.3662,32.3762,32.3165,32.3463,1636040.0
2015-08-20 12:00:00,32.53,32.57,32.51,32.56,1806020.0,32.3364,32.3762,32.3165,32.3662,1806020.0
2015-08-20 12:10:00,32.55,32.57,32.47,32.51,578660.0,32.3563,32.3762,32.2767,32.3165,578660.0
2015-08-20 12:20:00,32.51,32.52,32.45,32.45,746980.0,32.3165,32.3264,32.2569,32.2569,746980.0
2015-08-20 12:30:00,32.46,32.51,32.43,32.47,519700.0,32.2668,32.3165,32.237,32.2767,519700.0
2015-08-20 12:40:00,32.45,32.47,32.3,32.33,718740.0,32.2569,32.2767,32.1078,32.1376,718740.0
2015-08-20 12:50:00,32.33,32.34,32.17,32.2,1117640.0,32.1376,32.1475,31.9785,32.0084,1117640.0
2015-08-20 13:00:00,32.2,32.23,32.15,32.2,1124500.0,32.0084,32.0382,31.9587,32.0084,1124500.0
2015-08-20 13:10:00,32.2,32.36,32.18,32.36,556540.0,32.0084,32.1674,31.9885,32.1674,556540.0
2015-08-20 13:20:00,32.36,32.43,32.34,32.41,1257260.0,32.1674,32.237,32.1475,32.2171,1257260.0
2015-08-20 13:30:00,32.4,32.44,32.31,32.38,1044860.0,32.2072,32.2469,32.1177,32.1873,1044860.0
2015-08-20 13:40:00,32.39,32.41,32.29,32.41,995280.0,32.1972,32.2171,32.0978,32.2171,995280.0
2015-08-20 13:50:00,32.4,32.49,32.4,32.46,1119500.0,32.2072,32.2966,32.2072,32.2668,1119500.0
2015-08-20 14:00:00,32.46,32.47,32.4,32.4,536660.0,32.2668,32.2767,32.2072,32.2072,536660.0
2015-08-20 14:10:00,32.39,32.43,32.34,32.36,276780.0,32.1972,32.237,32.1475,32.1674,276780.0
2015-08-20 14:20:00,32.37,32.46,32.36,32.37,405080.0,32.1773,32.2668,32.1674,32.1773,405080.0
2015-08-20 14:30:00,32.37,32.4,32.34,32.4,391000.0,32.1773,32.2072,32.1475,32.2072,391000.0
2015-08-20 14:40:00,32.4,32.42,32.33,32.33,399600.0,32.2072,32.227,32.1376,32.1376,399600.0
2015-08-20 14:50:00,32.33,32.4,32.32,32.4,513980.0,32.1376,32.2072,32.1276,32.2072,513980.0
2015-08-20 15:00:00,32.39,32.46,32.38,32.45,503320.0,32.1972,32.2668,32.1873,32.2569,503320.0
2015-08-20 15:10:00,32.46,32.52,32.43,32.44,919400.0,32.2668,32.3264,32.237,32.2469,919400.0
2015-08-20 15:20:00,32.45,32.52,32.44,32.5,570860.0,32.2569,32.3264,32.2469,32.3066,570860.0
2015-08-20 15:30:00,32.5,32.57,32.49,32.55,811280.0,32.3066,32.3762,32.2966,32.3563,811280.0
2015-08-20 15:40:00,32.54,32.57,32.48,32.51,797300.0,32.3463,32.3762,32.2867,32.3165,797300.0
2015-08-20 15:50:00,32.49,32.5,32.32,32.34,2831200.0,32.2966,32.3066,32.1276,32.1475,2831200.0
2015-08-21 09:30:00,32.0,32.0,31.65,31.77,5456120.0,31.8095,31.8095,31.4616,31.5809,5456120.0
2015-08-21 09:40:00,31.77,31.85,31.57,31.77,2590620.0,31.5809,31.6604,31.3821,31.5809,2590620.0
2015-08-21 09:50:00,31.77,31.82,31.67,31.7,1799340.0,31.5809,31.6306,31.4815,31.5113,1799340.0
2015-08-21 10:00:00,31.7,31.96,31.7,31.93,1607100.0,31.5113,31.7698,31.5113,31.74,1607100.0
2015-08-21 10:10:00,31.92,31.92,31.74,31.78,1004460.0,31.73,31.73,31.5511,31.5909,1004460.0
2015-08-21 10:20:00,31.79,31.9,31.7,31.72,1004360.0,31.6008,31.7101,31.5113,31.5312,1004360.0
2015-08-21 10:30:00,31.71,31.75,31.34,31.37,1611260.0,31.5213,31.561,31.1535,31.1833,1611260.0
2015-08-21 10:40:00,31.38,31.59,31.35,31.45,1512200.0,31.1932,31.402,31.1634,31.2628,1512200.0
2015-08-21 10:50:00,31.44,31.72,31.44,31.7,1387260.0,31.2529,31.5312,31.2529,31.5113,1387260.0
2015-08-21 11:00:00,31.72,31.72,31.5,31.55,1105820.0,31.5312,31.5312,31.3125,31.3622,1105820.0
2015-08-21 11:10:00,31.52,31.54,31.4,31.51,1894200.0,31.3324,31.3523,31.2131,31.3225,1894200.0
2015-08-21 11:20:00,31.51,31.53,31.35,31.44,639360.0,31.3225,31.3423,31.1634,31.2529,639360.0
2015-08-21 11:30:00,31.44,31.51,31.25,31.27,1130260.0,31.2529,31.3225,31.064,31.0839,1130260.0
2015-08-21 11:40:00,31.27,31.45,31.25,31.44,995320.0,31.0839,31.2628,31.064,31.2529,995320.0
2015-08-21 11:50:00,31.45,31.54,31.39,31.51,562700.0,31.2628,31.3523,31.2032,31.3225,562700.0
2015-08-21 12:00:00,31.51,31.61,31.48,31.61,775780.0,31.3225,31.4219,31.2926,31.4219,775780.0
2015-08-21 12:10:00,31.6,31.61,31.48,31.52,491280.0,31.4119,31.4219,31.2926,31.3324,491280.0
2015-08-21 12:20:00,31.48,31.51,31.41,31.46,387880.0,31.2926,31.3225,31.2231,31.2728,387880.0
2015-08-21 12:30:00,31.46,31.57,31.45,31.51,378900.0,31.2728,31.3821,31.2628,31.3225,378900.0
2015-08-21 12:40:00,31.51,31.51,31.42,31.49,439640.0,31.3225,31.3225,31.233,31.3026,439640.0
2015-08-21 12:50:00,31.51,31.52,31.45,31.47,1008020.0,31.3225,31.3324,31.2628,31.2827,1008020.0
2015-08-21 13:00:00,31.47,31.52,31.38,31.41,1245780.0,31.2827,31.3324,31.1932,31.2231,1245780.0
2015-08-21 13:10:00,31.42,31.43,31.39,31.4,905560.0,31.233,31.2429,31.2032,31.2131,905560.0
2015-08-21 13:20:00,31.39,31.5,31.39,31.46,502480.0,31.2032,31.3125,31.2032,31.2728,502480.0
2015-08-21 13:30:00,31.46,31.48,31.37,31.47,641420.0,31.2728,31.2926,31.1833,31.2827,641420.0
2015-08-21 13:40:00,31.46,31.48,31.38,31.41,815280.0,31.2728,31.2926,31.1932,31.2231,815280.0
2015-08-21 13:50:00,31.38,31.44,31.31,31.43,743960.0,31.1932,31.2529,31.1237,31.2429,743960.0
2015-08-21 14:00:00,31.42,31.49,31.4,31.41,1011640.0,31.233,31.3026,31.2131,31.2231,1011640.0
2015-08-21 14:10:00,31.43,31.44,31.33,31.34,499240.0,31.2429,31.2529,31.1435,31.1535,499240.0
2015-08-21 14:20:00,31.36,31.38,31.32,31.33,645960.0,31.1734,31.1932,31.1336,31.1435,645960.0
2015-08-21 14:30:00,31.34,31.37,31.21,31.24,482720.0,31.1535,31.1833,31.0242,31.0541,482720.0
2015-08-21 14:40:00,31.25,31.28,31.1,31.12,739680.0,31.064,31.0938,30.9149,30.9348,739680.0
2015-08-21 14:50:00,31.1,31.15,31.01,31.12,1046240.0,30.9149,30.9646,30.8254,30.9348,1046240.0
2015-08-21 15:00:00,31.11,31.16,31.0,31.0,939780.0,30.9248,30.9745,30.8155,30.8155,939780.0
2015-08-21 15:10:00,31.0,31.0,30.7,30.9,2338060.0,30.8155,30.8155,30.5173,30.7161,2338060.0
2015-08-21 15:20:00,30.91,31.01,30.81,30.93,1945860.0,30.726,30.8254,30.6266,30.7459,1945860.0
2015-08-21 15:30:00,30.93,30.95,30.7,30.8,1598280.0,30.7459,30.7658,30.5173,30.6167,1598280.0
2015-08-21 15:40:00,30.8,30.95,30.76,30.9,1999960.0,30.6167,30.7658,30.5769,30.7161,1999960.0
2015-08-21 15:50:00,30.89,30.9,30.62,30.62,5232300.0,30.7062,30.7161,30.4378,30.4378,5232300.0
2015-08-24 09:30:00,28.65,29.36,28.25,29.3,7634480.0,28.4795,29.1853,28.0819,29.1256,7634480.0
2015-08-24 09:40:00,29.26,29.97,29.21,29.22,4577640.0,29.0859,29.7916,29.0361,29.0461,4577640.0
2015-08-24 09:50:00,29.21,29.42,28.45,29.2,4382120.0,29.0361,29.2449,28.2807,29.0262,4382120.0
2015-08-24 10:00:00,29.18,29.64,29.04,29.55,3870860.0,29.0063,29.4636,28.8672,29.3741,3870860.0
2015-08-24 10:10:00,29.6,30.08,29.58,30.04,4751420.0,29.4238,29.901,29.4039,29.8612,4751420.0
2015-08-24 10:20:00,30.07,30.25,29.91,30.01,3139320.0,29.891,30.07,29.732,29.8314,3139320.0
2015-08-24 10:30:00,30.02,30.02,29.63,29.78,2731300.0,29.8413,29.8413,29.4536,29.6028,2731300.0
2015-08-24 10:40:00,29.82,30.04,29.71,29.93,1779940.0,29.6425,29.8612,29.5332,29.7519,1779940.0
2015-08-24 10:50:00,29.92,30.05,29.75,29.9,1513700.0,29.7419,29.8712,29.5729,29.722,1513700.0
2015-08-24 11:00:00,29.9,29.97,29.59,29.59,1631760.0,29.722,29.7916,29.4139,29.4139,1631760.0
2015-08-24 11:10:00,29.59,29.7,29.45,29.64,1007580.0,29.4139,29.5232,29.2747,29.4636,1007580.0
2015-08-24 11:20:00,29.64,29.65,29.5,29.52,855280.0,29.4636,29.4735,29.3244,29.3443,855280.0
2015-08-24 11:30:00,29.52,29.85,29.45,29.8,965660.0,29.3443,29.6723,29.2747,29.6226,965660.0
2015-08-24 11:40:00,29.79,30.09,29.69,30.06,1051820.0,29.6127,29.9109,29.5133,29.8811,1051820.0
2015-08-24 11:50:00,30.06,30.46,30.0,30.44,2353340.0,29.8811,30.2787,29.8214,30.2588,2353340.0
2015-08-24 12:00:00,30.43,30.61,30.3,30.61,2104700.0,30.2489,30.4278,30.1197,30.4278,2104700.0
2015-08-24 12:10:00,30.58,30.65,30.48,30.56,1177300.0,30.398,30.4676,30.2986,30.3781,1177300.0
2015-08-24 12:20:00,30.6,30.7,30.5,30.52,1069220.0,30.4179,30.5173,30.3185,30.3384,1069220.0
2015-08-24 12:30:00,30.51,30.54,30.34,30.49,1042880.0,30.3284,30.3582,30.1594,30.3085,1042880.0
2015-08-24 12:40:00,30.45,30.54,30.26,30.29,1484760.0,30.2688,30.3582,30.0799,30.1097,1484760.0
2015-08-24 12:50:00,30.28,30.5,30.27,30.37,1492340.0,30.0998,30.3185,30.0898,30.1892,1492340.0
2015-08-24 13:00:00,30.36,30.58,30.36,30.53,830520.0,30.1793,30.398,30.1793,30.3483,830520.0
2015-08-24 13:10:00,30.55,30.6,30.47,30.57,807500.0,30.3682,30.4179,30.2887,30.3881,807500.0
2015-08-24 13:20:00,30.56,30.56,30.35,30.44,1110040.0,30.3781,30.3781,30.1694,30.2588,1110040.0
2015-08-24 13:30:00,30.45,30.45,30.21,30.25,659500.0,30.2688,30.2688,30.0302,30.07,659500.0
2015-08-24 13:40:00,30.21,30.34,30.1,30.28,1142100.0,30.0302,30.1594,29.9209,30.0998,1142100.0
2015-08-24 13:50:00,30.27,30.28,29.93,29.93,661920.0,30.0898,30.0998,29.7519,29.7519,661920.0
2015-08-24 14:00:00,29.97,30.0,29.82,29.84,831280.0,29.7916,29.8214,29.6425,29.6624,831280.0
2015-08-24 14:10:00,29.9,29.92,29.71,29.92,1259840.0,29.722,29.7419,29.5332,29.7419,1259840.0
2015-08-24 14:20:00,29.95,30.06,29.82,29.84,688900.0,29.7717,29.8811,29.6425,29.6624,688900.0
2015-08-24 14:30:00,29.82,30.03,29.78,30.01,776120.0,29.6425,29.8513,29.6028,29.8314,776120.0
2015-08-24 14:40:00,30.0,30.03,29.61,29.64,1856220.0,29.8214,29.8513,29.4338,29.4636,1856220.0
2015-08-24 14:50:00,29.64,29.69,29.54,29.55,2084360.0,29.4636,29.5133,29.3642,29.3741,2084360.0
2015-08-24 15:00:00,29.55,29.78,29.4,29.75,1839700.0,29.3741,29.6028,29.225,29.5729,1839700.0
2015-08-24 15:10:00,29.74,29.75,29.4,29.44,1717980.0,29.563,29.5729,29.225,29.2648,1717980.0
2015-08-24 15:20:00,29.42,29.5,29.21,29.28,1305160.0,29.2449,29.3244,29.0361,29.1057,1305160.0
2015-08-24 15:30:00,29.3,29.9,29.2,29.84,1530200.0,29.1256,29.722,29.0262,29.6624,1530200.0
2015-08-24 15:40:00,29.85,30.18,29.68,29.79,1798200.0,29.6723,30.0004,29.5034,29.6127,1798200.0
2015-08-24 15:50:00,29.78,29.98,29.44,29.47,2883800.0,29.6028,29.8016,29.2648,29.2946,2883800.0
2015-08-25 09:30:00,30.75,30.79,30.2,30.29,3462520.0,30.567,30.6067,30.0203,30.1097,3462520.0
2015-08-25 09:40:00,30.29,30.69,30.19,30.57,2804920.0,30.1097,30.5073,30.0103,30.3881,2804920.0
2015-08-25 09:50:00,30.52,30.52,30.17,30.23,2193040.0,30.3384,30.3384,29.9904,30.0501,2193040.0
2015-08-25 10:00:00,30.21,30.43,30.15,30.31,1169700.0,30.0302,30.2489,29.9706,30.1296,1169700.0
2015-08-25 10:10:00,30.32,30.45,30.21,30.33,1369620.0,30.1395,30.2688,30.0302,30.1495,1369620.0
2015-08-25 10:20:00,30.3,30.42,30.2,30.21,1113100.0,30.1197,30.2389,30.0203,30.0302,1113100.0
2015-08-25 10:30:00,30.21,30.29,30.1,30.14,722360.0,30.0302,30.1097,29.9209,29.9606,722360.0
2015-08-25 10:40:00,30.17,30.32,30.17,30.31,779620.0,29.9904,30.1395,29.9904,30.1296,779620.0
2015-08-25 10:50:00,30.31,30.49,30.29,30.48,1228320.0,30.1296,30.3085,30.1097,30.2986,1228320.0
2015-08-25 11:00:00,30.48,30.66,30.47,30.65,1367280.0,30.2986,30.4775,30.2887,30.4676,1367280.0
2015-08-25 11:10:00,30.65,30.78,30.65,30.75,1370680.0,30.4676,30.5968,30.4676,30.567,1370680.0
2015-08-25 11:20:00,30.76,30.79,30.59,30.63,885460.0,30.5769,30.6067,30.4079,30.4477,885460.0
2015-08-25 11:30:00,30.61,30.63,30.54,30.6,890100.0,30.4278,30.4477,30.3582,30.4179,890100.0
2015-08-25 11:40:00,30.6,30.74,30.54,30.71,720740.0,30.4179,30.557,30.3582,30.5272,720740.0
2015-08-25 11:50:00,30.73,30.76,30.61,30.7,378820.0,30.5471,30.5769,30.4278,30.5173,378820.0
2015-08-25 12:00:00,30.68,30.75,30.65,30.73,581540.0,30.4974,30.567,30.4676,30.5471,581540.0
2015-08-25 12:10:00,30.75,30.77,30.64,30.69,512280.0,30.567,30.5869,30.4576,30.5073,512280.0
2015-08-25 12:20:00,30.69,30.76,30.68,30.69,646260.0,30.5073,30.5769,30.4974,30.5073,646260.0
2015-08-25 12:30:00,30.71,30.87,30.69,30.78,1640880.0,30.5272,30.6863,30.5073,30.5968,1640880.0
2015-08-25 12:40:00,30.76,30.87,30.76,30.8,905420.0,30.5769,30.6863,30.5769,30.6167,905420.0
2015-08-25 12:50:00,30.8,30.84,30.63,30.65,545740.0,30.6167,30.6564,30.4477,30.4676,545740.0
2015-08-25 13:00:00,30.65,30.66,30.54,30.58,965860.0,30.4676,30.4775,30.3582,30.398,965860.0
2015-08-25 13:10:00,30.58,30.59,30.45,30.45,1134200.0,30.398,30.4079,30.2688,30.2688,1134200.0
2015-08-25 13:20:00,30.45,30.55,30.26,30.35,1051200.0,30.2688,30.3682,30.0799,30.1694,1051200.0
2015-08-25 13:30:00,30.33,30.43,30.25,30.26,845480.0,30.1495,30.2489,30.07,30.0799,845480.0
2015-08-25 13:40:00,30.25,30.3,30.14,30.28,737220.0,30.07,30.1197,29.9606,30.0998,737220.0
2015-08-25 13:50:00,30.28,30.5,30.25,30.36,596140.0,30.0998,30.3185,30.07,30.1793,596140.0
2015-08-25 14:00:00,30.36,30.41,30.24,30.25,643420.0,30.1793,30.229,30.06,30.07,643420.0
2015-08-25 14:10:00,30.24,30.39,30.2,30.39,321540.0,30.06,30.2091,30.0203,30.2091,321540.0
2015-08-25 14:20:00,30.36,30.47,30.36,30.42,438640.0,30.1793,30.2887,30.1793,30.2389,438640.0
2015-08-25 14:30:00,30.42,30.5,30.31,30.35,499580.0,30.2389,30.3185,30.1296,30.1694,499580.0
2015-08-25 14:40:00,30.35,30.4,30.28,30.4,554100.0,30.1694,30.2191,30.0998,30.2191,554100.0
2015-08-25 14:50:00,30.42,30.48,30.35,30.37,644640.0,30.2389,30.2986,30.1694,30.1892,644640.0
2015-08-25 15:00:00,30.38,30.43,30.27,30.33,549860.0,30.1992,30.2489,30.0898,30.1495,549860.0
2015-08-25 15:10:00,30.32,30.38,30.18,30.2,701760.0,30.1395,30.1992,30.0004,30.0203,701760.0
2015-08-25 15:20:00,30.2,30.23,30.0,30.05,836920.0,30.0203,30.0501,29.8214,29.8712,836920.0
2015-08-25 15:30:00,30.02,30.08,29.75,29.78,1758820.0,29.8413,29.901,29.5729,29.6028,1758820.0
2015-08-25 15:40:00,29.76,29.87,29.46,29.48,1972740.0,29.5829,29.6922,29.2847,29.3045,1972740.0
2015-08-25 15:50:00,29.46,29.68,29.06,29.1,6275420.0,29.2847,29.5034,28.887,28.9268,6275420.0
2015-08-26 09:30:00,30.52,30.79,30.43,30.54,3818480.0,30.3384,30.6067,30.2489,30.3582,3818480.0
2015-08-26 09:40:00,30.6,30.69,30.41,30.65,3124800.0,30.4179,30.5073,30.229,30.4676,3124800.0
2015-08-26 09:50:00,30.64,30.73,30.4,30.45,1432780.0,30.4576,30.5471,30.2191,30.2688,1432780.0
2015-08-26 10:00:00,30.47,30.62,30.36,30.55,1885540.0,30.2887,30.4378,30.1793,30.3682,1885540.0
2015-08-26 10:10:00,30.55,30.59,30.13,30.2,1319240.0,30.3682,30.4079,29.9507,30.0203,1319240.0
2015-08-26 10:20:00,30.22,30.39,30.21,30.38,1307120.0,30.0401,30.2091,30.0302,30.1992,1307120.0
2015-08-26 10:30:00,30.38,30.56,30.3,30.5,1464180.0,30.1992,30.3781,30.1197,30.3185,1464180.0
2015-08-26 10:40:00,30.52,30.52,30.27,30.36,1059760.0,30.3384,30.3384,30.0898,30.1793,1059760.0
2015-08-26 10:50:00,30.35,30.5,30.3,30.37,1122620.0,30.1694,30.3185,30.1197,30.1892,1122620.0
2015-08-26 11:00:00,30.38,30.43,30.29,30.32,1016160.0,30.1992,30.2489,30.1097,30.1395,1016160.0
2015-08-26 11:10:00,30.32,30.42,30.22,30.36,879080.0,30.1395,30.2389,30.0401,30.1793,879080.0
2015-08-26 11:20:00,30.36,30.4,30.18,30.2,927140.0,30.1793,30.2191,30.0004,30.0203,927140.0
2015-08-26 11:30:00,30.18,30.27,30.01,30.02,1010700.0,30.0004,30.0898,29.8314,29.8413,1010700.0
2015-08-26 11:40:00,30.0,30.28,30.0,30.24,897640.0,29.8214,30.0998,29.8214,30.06,897640.0
2015-08-26 11:50:00,30.25,30.35,30.22,30.25,756500.0,30.07,30.1694,30.0401,30.07,756500.0
2015-08-26 12:00:00,30.25,30.26,30.11,30.16,564180.0,30.07,30.0799,29.9308,29.9805,564180.0
2015-08-26 12:10:00,30.18,30.28,30.1,30.23,583640.0,30.0004,30.0998,29.9209,30.0501,583640.0
2015-08-26 12:20:00,30.24,30.27,30.06,30.08,903160.0,30.06,30.0898,29.8811,29.901,903160.0
2015-08-26 12:30:00,30.08,30.13,29.97,30.0,686880.0,29.901,29.9507,29.7916,29.8214,686880.0
2015-08-26 12:40:00,29.99,30.16,29.95,30.16,982200.0,29.8115,29.9805,29.7717,29.9805,982200.0
2015-08-26 12:50:00,30.15,30.38,30.1,30.35,796720.0,29.9706,30.1992,29.9209,30.1694,796720.0
2015-08-26 13:00:00,30.37,30.44,30.26,30.29,970800.0,30.1892,30.2588,30.0799,30.1097,970800.0
2015-08-26 13:10:00,30.28,30.38,30.25,30.32,556020.0,30.0998,30.1992,30.07,30.1395,556020.0
2015-08-26 13:20:00,30.3,30.56,30.3,30.56,657000.0,30.1197,30.3781,30.1197,30.3781,657000.0
2015-08-26 13:30:00,30.56,30.68,30.45,30.63,1089720.0,30.3781,30.4974,30.2688,30.4477,1089720.0
2015-08-26 13:40:00,30.64,30.68,30.54,30.58,922740.0,30.4576,30.4974,30.3582,30.398,922740.0
2015-08-26 13:50:00,30.6,30.7,30.51,30.66,818100.0,30.4179,30.5173,30.3284,30.4775,818100.0
2015-08-26 14:00:00,30.68,30.68,30.57,30.63,759360.0,30.4974,30.4974,30.3881,30.4477,759360.0
2015-08-26 14:10:00,30.63,30.67,30.43,30.44,848520.0,30.4477,30.4875,30.2489,30.2588,848520.0
2015-08-26 14:20:00,30.46,30.55,30.41,30.5,585580.0,30.2787,30.3682,30.229,30.3185,585580.0
2015-08-26 14:30:00,30.51,30.75,30.48,30.72,907480.0,30.3284,30.567,30.2986,30.5372,907480.0
2015-08-26 14:40:00,30.75,30.89,30.71,30.78,849780.0,30.567,30.7062,30.5272,30.5968,849780.0
2015-08-26 14:50:00,30.77,30.95,30.77,30.91,952900.0,30.5869,30.7658,30.5869,30.726,952900.0
2015-08-26 15:00:00,30.89,31.16,30.8,31.15,1170480.0,30.7062,30.9745,30.6167,30.9646,1170480.0
2015-08-26 15:10:00,31.16,31.24,31.06,31.18,1381740.0,30.9745,31.0541,30.8751,30.9944,1381740.0
2015-08-26 15:20:00,31.18,31.25,31.02,31.08,1484960.0,30.9944,31.064,30.8354,30.895,1484960.0
2015-08-26 15:30:00,31.07,31.25,31.06,31.18,1368220.0,30.8851,31.064,30.8751,30.9944,1368220.0
2015-08-26 15:40:00,31.18,31.49,31.16,31.38,1960060.0,30.9944,31.3026,30.9745,31.1932,1960060.0
2015-08-26 15:50:00,31.38,31.59,31.35,31.45,4598220.0,31.1932,31.402,31.1634,31.2628,4598220.0
2015-08-27 09:30:00,31.97,32.08,31.75,31.96,3640580.0,31.7797,31.8891,31.561,31.7698,3640580.0
2015-08-27 09:40:00,31.96,32.18,31.69,31.69,2682280.0,31.7698,31.9885,31.5014,31.5014,2682280.0
2015-08-27 09:50:00,31.7,31.86,31.64,31.7,1435680.0,31.5113,31.6704,31.4517,31.5113,1435680.0
2015-08-27 10:00:00,31.7,31.83,31.65,31.79,1215360.0,31.5113,31.6406,31.4616,31.6008,1215360.0
2015-08-27 10:10:00,31.78,31.94,31.74,31.84,1523400.0,31.5909,31.7499,31.5511,31.6505,1523400.0
2015-08-27 10:20:00,31.85,31.86,31.71,31.71,977900.0,31.6604,31.6704,31.5213,31.5213,977900.0
2015-08-27 10:30:00,31.73,31.8,31.67,31.75,710460.0,31.5412,31.6107,31.4815,31.561,710460.0
2015-08-27 10:40:00,31.74,31.79,31.65,31.79,1026920.0,31.5511,31.6008,31.4616,31.6008,1026920.0
2015-08-27 10:50:00,31.79,31.79,31.7,31.75,701880.0,31.6008,31.6008,31.5113,31.561,701880.0
2015-08-27 11:00:00,31.75,31.93,31.73,31.85,1360240.0,31.561,31.74,31.5412,31.6604,1360240.0
2015-08-27 11:10:00,31.85,31.89,31.77,31.78,764840.0,31.6604,31.7002,31.5809,31.5909,764840.0
2015-08-27 11:20:00,31.78,31.81,31.74,31.76,433480.0,31.5909,31.6207,31.5511,31.571,433480.0
2015-08-27 11:30:00,31.76,31.77,31.53,31.54,903360.0,31.571,31.5809,31.3423,31.3523,903360.0
2015-08-27 11:40:00,31.53,31.64,31.45,31.61,791900.0,31.3423,31.4517,31.2628,31.4219,791900.0
2015-08-27 11:50:00,31.61,31.68,31.56,31.57,530660.0,31.4219,31.4914,31.3722,31.3821,530660.0
2015-08-27 12:00:00,31.57,31.78,31.54,31.73,1146300.0,31.3821,31.5909,31.3523,31.5412,1146300.0
2015-08-27 12:10:00,31.72,31.78,31.67,31.74,495860.0,31.5312,31.5909,31.4815,31.5511,495860.0
2015-08-27 12:20:00,31.74,31.83,31.73,31.8,836340.0,31.5511,31.6406,31.5412,31.6107,836340.0
2015-08-27 12:30:00,31.8,31.9,31.79,31.84,910680.0,31.6107,31.7101,31.6008,31.6505,910680.0
2015-08-27 12:40:00,31.82,31.83,31.71,31.76,741400.0,31.6306,31.6406,31.5213,31.571,741400.0
2015-08-27 12:50:00,31.76,31.78,31.75,31.78,987360.0,31.571,31.5909,31.561,31.5909,987360.0
2015-08-27 13:00:00,31.77,31.77,31.67,31.7,549340.0,31.5809,31.5809,31.4815,31.5113,549340.0
2015-08-27 13:10:00,31.7,31.75,31.59,31.62,591000.0,31.5113,31.561,31.402,31.4318,591000.0
2015-08-27 13:20:00,31.62,31.62,31.51,31.55,571460.0,31.4318,31.4318,31.3225,31.3622,571460.0
2015-08-27 13:30:00,31.55,31.6,31.45,31.48,614300.0,31.3622,31.4119,31.2628,31.2926,614300.0
2015-08-27 13:40:00,31.47,31.58,31.44,31.45,579460.0,31.2827,31.392,31.2529,31.2628,579460.0
2015-08-27 13:50:00,31.48,31.61,31.39,31.6,881000.0,31.2926,31.4219,31.2032,31.4119,881000.0
2015-08-27 14:00:00,31.61,31.61,31.44,31.45,776900.0,31.4219,31.4219,31.2529,31.2628,776900.0
2015-08-27 14:10:00,31.45,31.45,31.26,31.33,758660.0,31.2628,31.2628,31.0739,31.1435,758660.0
2015-08-27 14:20:00,31.31,31.44,31.25,31.32,1594420.0,31.1237,31.2529,31.064,31.1336,1594420.0
2015-08-27 14:30:00,31.32,31.56,31.29,31.56,977020.0,31.1336,31.3722,31.1038,31.3722,977020.0
2015-08-27 14:40:00,31.53,31.53,31.33,31.33,1145640.0,31.3423,31.3423,31.1435,31.1435,1145640.0
2015-08-27 14:50:00,31.34,31.46,31.25,31.26,1420740.0,31.1535,31.2728,31.064,31.0739,1420740.0
2015-08-27 15:00:00,31.28,31.37,31.1,31.3,1339700.0,31.0938,31.1833,30.9149,31.1137,1339700.0
2015-08-27 15:10:00,31.3,31.38,31.18,31.37,1057500.0,31.1137,31.1932,30.9944,31.1833,1057500.0
2015-08-27 15:20:00,31.36,31.58,31.27,31.56,889740.0,31.1734,31.392,31.0839,31.3722,889740.0
2015-08-27 15:30:00,31.54,31.6,31.43,31.53,933560.0,31.3523,31.4119,31.2429,31.3423,933560.0
2015-08-27 15:40:00,31.59,31.76,31.53,31.74,961140.0,31.402,31.571,31.3423,31.5511,961140.0
2015-08-27 15:50:00,31.76,31.89,31.71,31.88,2747260.0,31.571,31.7002,31.5213,31.6903,2747260.0
2015-08-28 09:30:00,31.64,31.84,31.4,31.55,2059400.0,31.4517,31.6505,31.2131,31.3622,2059400.0
2015-08-28 09:40:00,31.55,31.6,31.39,31.4,1092380.0,31.3622,31.4119,31.2032,31.2131,1092380.0
2015-08-28 09:50:00,31.41,31.59,31.4,31.53,830980.0,31.2231,31.402,31.2131,31.3423,830980.0
2015-08-28 10:00:00,31.55,31.57,31.37,31.38,898820.0,31.3622,31.3821,31.1833,31.1932,898820.0
2015-08-28 10:10:00,31.38,31.51,31.35,31.44,665820.0,31.1932,31.3225,31.1634,31.2529,665820.0
2015-08-28 10:20:00,31.47,31.47,31.36,31.4,565520.0,31.2827,31.2827,31.1734,31.2131,565520.0
2015-08-28 10:30:00,31.39,31.43,31.33,31.34,480860.0,31.2032,31.2429,31.1435,31.1535,480860.0
2015-08-28 10:40:00,31.37,31.37,31.24,31.25,1079100.0,31.1833,31.1833,31.0541,31.064,1079100.0
2015-08-28 10:50:00,31.25,31.35,31.23,31.35,1461080.0,31.064,31.1634,31.0441,31.1634,1461080.0
2015-08-28 11:00:00,31.34,31.51,31.33,31.45,564920.0,31.1535,31.3225,31.1435,31.2628,564920.0
2015-08-28 11:10:00,31.48,31.56,31.48,31.54,596160.0,31.2926,31.3722,31.2926,31.3523,596160.0
2015-08-28 11:20:00,31.55,31.61,31.53,31.59,551760.0,31.3622,31.4219,31.3423,31.402,551760.0
2015-08-28 11:30:00,31.6,31.62,31.53,31.54,562840.0,31.4119,31.4318,31.3423,31.3523,562840.0
2015-08-28 11:40:00,31.54,31.54,31.43,31.5,404020.0,31.3523,31.3523,31.2429,31.3125,404020.0
2015-08-28 11:50:00,31.5,31.57,31.37,31.41,486040.0,31.3125,31.3821,31.1833,31.2231,486040.0
2015-08-28 12:00:00,31.41,31.44,31.35,31.36,652800.0,31.2231,31.2529,31.1634,31.1734,652800.0
2015-08-28 12:10:00,31.38,31.47,31.33,31.43,626800.0,31.1932,31.2827,31.1435,31.2429,626800.0
2015-08-28 12:20:00,31.44,31.44,31.36,31.39,203720.0,31.2529,31.2529,31.1734,31.2032,203720.0
2015-08-28 12:30:00,31.4,31.47,31.38,31.39,361940.0,31.2131,31.2827,31.1932,31.2032,361940.0
2015-08-28 12:40:00,31.39,31.41,31.32,31.35,368940.0,31.2032,31.2231,31.1336,31.1634,368940.0
2015-08-28 12:50:00,31.35,31.4,31.35,31.37,341420.0,31.1634,31.2131,31.1634,31.1833,341420.0
2015-08-28 13:00:00,31.37,31.4,31.34,31.37,337180.0,31.1833,31.2131,31.1535,31.1833,337180.0
2015-08-28 13:10:00,31.39,31.48,31.38,31.45,485640.0,31.2032,31.2926,31.1932,31.2628,485640.0
2015-08-28 13:20:00,31.46,31.51,31.39,31.4,779860.0,31.2728,31.3225,31.2032,31.2131,779860.0
2015-08-28 13:30:00,31.4,31.46,31.35,31.36,592000.0,31.2131,31.2728,31.1634,31.1734,592000.0
2015-08-28 13:40:00,31.36,31.42,31.35,31.36,551060.0,31.1734,31.233,31.1634,31.1734,551060.0
2015-08-28 13:50:00,31.37,31.4,31.33,31.33,404160.0,31.1833,31.2131,31.1435,31.1435,404160.0
2015-08-28 14:00:00,31.34,31.47,31.34,31.42,332860.0,31.1535,31.2827,31.1535,31.233,332860.0
2015-08-28 14:10:00,31.42,31.46,31.36,31.39,160200.0,31.233,31.2728,31.1734,31.2032,160200.0
2015-08-28 14:20:00,31.4,31.43,31.3,31.35,393340.0,31.2131,31.2429,31.1137,31.1634,393340.0
2015-08-28 14:30:00,31.35,31.36,31.26,31.33,1058060.0,31.1634,31.1734,31.0739,31.1435,1058060.0
2015-08-28 14:40:00,31.32,31.42,31.31,31.39,531300.0,31.1336,31.233,31.1237,31.2032,531300.0
2015-08-28 14:50:00,31.39,31.42,31.35,31.42,439240.0,31.2032,31.233,31.1634,31.233,439240.0
2015-08-28 15:00:00,31.42,31.43,31.34,31.42,358900.0,31.233,31.2429,31.1535,31.233,358900.0
2015-08-28 15:10:00,31.39,31.4,31.31,31.37,405800.0,31.2032,31.2131,31.1237,31.1833,405800.0
2015-08-28 15:20:00,31.36,31.38,31.29,31.35,377260.0,31.1734,31.1932,31.1038,31.1634,377260.0
2015-08-28 15:30:00,31.35,31.36,31.27,31.3,672080.0,31.1634,31.1734,31.0839,31.1137,672080.0
2015-08-28 15:40:00,31.3,31.39,31.26,31.35,722520.0,31.1137,31.2032,31.0739,31.1634,722520.0
2015-08-28 15:50:00,31.35,31.53,31.35,31.52,2253000.0,31.1634,31.3423,31.1634,31.3324,2253000.0
2015-08-31 09:30:00,31.32,31.68,31.32,31.61,2266880.0,31.1336,31.4914,31.1336,31.4219,2266880.0
2015-08-31 09:40:00,31.61,31.64,31.5,31.54,1210540.0,31.4219,31.4517,31.3125,31.3523,1210540.0
2015-08-31 09:50:00,31.53,31.59,31.48,31.49,773200.0,31.3423,31.402,31.2926,31.3026,773200.0
2015-08-31 10:00:00,31.49,31.49,31.36,31.44,781700.0,31.3026,31.3026,31.1734,31.2529,781700.0
2015-08-31 10:10:00,31.44,31.59,31.42,31.53,749120.0,31.2529,31.402,31.233,31.3423,749120.0
2015-08-31 10:20:00,31.52,31.73,31.52,31.7,900360.0,31.3324,31.5412,31.3324,31.5113,900360.0
2015-08-31 10:30:00,31.69,31.73,31.65,31.72,608160.0,31.5014,31.5412,31.4616,31.5312,608160.0
2015-08-31 10:40:00,31.72,31.78,31.71,31.73,694920.0,31.5312,31.5909,31.5213,31.5412,694920.0
2015-08-31 10:50:00,31.75,31.79,31.73,31.76,352140.0,31.561,31.6008,31.5412,31.571,352140.0
2015-08-31 11:00:00,31.79,31.79,31.61,31.66,583960.0,31.6008,31.6008,31.4219,31.4716,583960.0
2015-08-31 11:10:00,31.66,31.74,31.63,31.68,837800.0,31.4716,31.5511,31.4417,31.4914,837800.0
2015-08-31 11:20:00,31.69,31.72,31.64,31.67,467160.0,31.5014,31.5312,31.4517,31.4815,467160.0
2015-08-31 11:30:00,31.65,31.68,31.58,31.61,716600.0,31.4616,31.4914,31.392,31.4219,716600.0
2015-08-31 11:40:00,31.61,31.72,31.61,31.68,896900.0,31.4219,31.5312,31.4219,31.4914,896900.0
2015-08-31 11:50:00,31.66,31.66,31.55,31.63,314880.0,31.4716,31.4716,31.3622,31.4417,314880.0
2015-08-31 12:00:00,31.61,31.68,31.59,31.62,192140.0,31.4219,31.4914,31.402,31.4318,192140.0
2015-08-31 12:10:00,31.59,31.63,31.55,31.61,237480.0,31.402,31.4417,31.3622,31.4219,237480.0
2015-08-31 12:20:00,31.61,31.63,31.57,31.59,495900.0,31.4219,31.4417,31.3821,31.402,495900.0
2015-08-31 12:30:00,31.58,31.61,31.53,31.6,729460.0,31.392,31.4219,31.3423,31.4119,729460.0
2015-08-31 12:40:00,31.59,31.61,31.54,31.55,141540.0,31.402,31.4219,31.3523,31.3622,141540.0
2015-08-31 12:50:00,31.55,31.59,31.52,31.53,123540.0,31.3622,31.402,31.3324,31.3423,123540.0
2015-08-31 13:00:00,31.54,31.55,31.51,31.55,78000.0,31.3523,31.3622,31.3225,31.3622,78000.0
2015-08-31 13:10:00,31.55,31.56,31.49,31.5,643080.0,31.3622,31.3722,31.3026,31.3125,643080.0
2015-08-31 13:20:00,31.51,31.51,31.38,31.4,514780.0,31.3225,31.3225,31.1932,31.2131,514780.0
2015-08-31 13:30:00,31.39,31.43,31.32,31.37,416440.0,31.2032,31.2429,31.1336,31.1833,416440.0
2015-08-31 13:40:00,31.36,31.39,31.35,31.36,217700.0,31.1734,31.2032,31.1634,31.1734,217700.0
2015-08-31 13:50:00,31.35,31.37,31.32,31.32,206840.0,31.1634,31.1833,31.1336,31.1336,206840.0
2015-08-31 14:00:00,31.32,31.36,31.21,31.23,629420.0,31.1336,31.1734,31.0242,31.0441,629420.0
2015-08-31 14:10:00,31.22,31.24,31.07,31.14,930900.0,31.0342,31.0541,30.8851,30.9547,930900.0
2015-08-31 14:20:00,31.15,31.19,31.15,31.16,255880.0,30.9646,31.0044,30.9646,30.9745,255880.0
2015-08-31 14:30:00,31.16,31.2,31.05,31.06,525500.0,30.9745,31.0143,30.8652,30.8751,525500.0
2015-08-31 14:40:00,31.06,31.07,30.9,30.94,1116140.0,30.8751,30.8851,30.7161,30.7559,1116140.0
2015-08-31 14:50:00,30.93,31.0,30.88,30.99,424520.0,30.7459,30.8155,30.6962,30.8056,424520.0
2015-08-31 15:00:00,30.98,31.1,30.96,31.08,550620.0,30.7956,30.9149,30.7757,30.895,550620.0
2015-08-31 15:10:00,31.08,31.08,30.95,30.96,474520.0,30.895,30.895,30.7658,30.7757,474520.0
2015-08-31 15:20:00,30.95,30.98,30.88,30.91,794660.0,30.7658,30.7956,30.6962,30.726,794660.0
2015-08-31 15:30:00,30.9,30.99,30.89,30.93,1175180.0,30.7161,30.8056,30.7062,30.7459,1175180.0
2015-08-31 15:40:00,30.91,31.03,30.91,30.95,1122120.0,30.726,30.8453,30.726,30.7658,1122120.0
2015-08-31 15:50:00,30.95,31.02,30.9,30.9,2739400.0,30.7658,30.8354,30.7161,30.7161,2739400.0
2015-09-01 09:30:00,30.12,30.44,30.05,30.43,3921540.0,29.9407,30.2588,29.8712,30.2489,3921540.0
2015-09-01 09:40:00,30.39,30.6,30.21,30.49,1640000.0,30.2091,30.4179,30.0302,30.3085,1640000.0
2015-09-01 09:50:00,30.52,30.64,30.37,30.4,1192060.0,30.3384,30.4576,30.1892,30.2191,1192060.0
2015-09-01 10:00:00,30.37,30.42,30.18,30.29,1856340.0,30.1892,30.2389,30.0004,30.1097,1856340.0
2015-09-01 10:10:00,30.29,30.33,30.2,30.23,2066420.0,30.1097,30.1495,30.0203,30.0501,2066420.0
2015-09-01 10:20:00,30.24,30.4,30.23,30.38,1295840.0,30.06,30.2191,30.0501,30.1992,1295840.0
2015-09-01 10:30:00,30.37,30.43,30.27,30.39,2201460.0,30.1892,30.2489,30.0898,30.2091,2201460.0
2015-09-01 10:40:00,30.38,30.39,30.25,30.31,1389460.0,30.1992,30.2091,30.07,30.1296,1389460.0
2015-09-01 10:50:00,30.3,30.37,30.23,30.35,1838180.0,30.1197,30.1892,30.0501,30.1694,1838180.0
2015-09-01 11:00:00,30.38,30.41,30.28,30.39,576240.0,30.1992,30.229,30.0998,30.2091,576240.0
2015-09-01 11:10:00,30.38,30.5,30.35,30.45,853800.0,30.1992,30.3185,30.1694,30.2688,853800.0
2015-09-01 11:20:00,30.44,30.55,30.39,30.4,1173860.0,30.2588,30.3682,30.2091,30.2191,1173860.0
2015-09-01 11:30:00,30.4,30.42,30.32,30.32,932760.0,30.2191,30.2389,30.1395,30.1395,932760.0
2015-09-01 11:40:00,30.32,30.39,30.25,30.39,466760.0,30.1395,30.2091,30.07,30.2091,466760.0
2015-09-01 11:50:00,30.4,30.4,30.3,30.3,430520.0,30.2191,30.2191,30.1197,30.1197,430520.0
2015-09-01 12:00:00,30.31,30.36,30.21,30.27,652100.0,30.1296,30.1793,30.0302,30.0898,652100.0
2015-09-01 12:10:00,30.25,30.34,30.25,30.32,468920.0,30.07,30.1594,30.07,30.1395,468920.0
2015-09-01 12:20:00,30.33,30.33,30.2,30.21,563540.0,30.1495,30.1495,30.0203,30.0302,563540.0
2015-09-01 12:30:00,30.2,30.26,30.19,30.22,632380.0,30.0203,30.0799,30.0103,30.0401,632380.0
2015-09-01 12:40:00,30.21,30.23,30.09,30.11,924860.0,30.0302,30.0501,29.9109,29.9308,924860.0
2015-09-01 12:50:00,30.14,30.18,30.07,30.13,742420.0,29.9606,30.0004,29.891,29.9507,742420.0
2015-09-01 13:00:00,30.13,30.29,30.12,30.17,824400.0,29.9507,30.1097,29.9407,29.9904,824400.0
2015-09-01 13:10:00,30.17,30.19,30.11,30.11,636500.0,29.9904,30.0103,29.9308,29.9308,636500.0
2015-09-01 13:20:00,30.12,30.21,30.07,30.19,1122240.0,29.9407,30.0302,29.891,30.0103,1122240.0
2015-09-01 13:30:00,30.19,30.24,30.14,30.14,646020.0,30.0103,30.06,29.9606,29.9606,646020.0
2015-09-01 13:40:00,30.14,30.21,30.11,30.17,652300.0,29.9606,30.0302,29.9308,29.9904,652300.0
2015-09-01 13:50:00,30.16,30.22,30.12,30.17,739600.0,29.9805,30.0401,29.9407,29.9904,739600.0
2015-09-01 14:00:00,30.17,30.17,30.0,30.04,1332200.0,29.9904,29.9904,29.8214,29.8612,1332200.0
2015-09-01 14:10:00,30.04,30.05,29.93,29.93,2034600.0,29.8612,29.8712,29.7519,29.7519,2034600.0
2015-09-01 14:20:00,29.93,30.07,29.92,30.05,815040.0,29.7519,29.891,29.7419,29.8712,815040.0
2015-09-01 14:30:00,30.03,30.2,30.03,30.2,873160.0,29.8513,30.0203,29.8513,30.0203,873160.0
2015-09-01 14:40:00,30.2,30.21,30.09,30.09,650600.0,30.0203,30.0302,29.9109,29.9109,650600.0
2015-09-01 14:50:00,30.09,30.15,29.95,29.96,1347520.0,29.9109,29.9706,29.7717,29.7817,1347520.0
2015-09-01 15:00:00,29.97,30.02,29.92,30.02,1271420.0,29.7916,29.8413,29.7419,29.8413,1271420.0
2015-09-01 15:10:00,29.99,30.06,29.96,29.97,899620.0,29.8115,29.8811,29.7817,29.7916,899620.0
2015-09-01 15:20:00,29.97,30.02,29.93,29.94,1175220.0,29.7916,29.8413,29.7519,29.7618,1175220.0
2015-09-01 15:30:00,29.94,29.99,29.85,29.89,1186200.0,29.7618,29.8115,29.6723,29.7121,1186200.0
2015-09-01 15:40:00,29.89,29.98,29.71,29.98,2455000.0,29.7121,29.8016,29.5332,29.8016,2455000.0
2015-09-01 15:50:00,29.96,30.03,29.88,29.89,4564720.0,29.7817,29.8513,29.7022,29.7121,4564720.0
2015-09-02 09:30:00,30.34,30.43,30.21,30.39,2795220.0,30.1594,30.2489,30.0302,30.2091,2795220.0
2015-09-02 09:40:00,30.4,30.42,30.11,30.29,1858640.0,30.2191,30.2389,29.9308,30.1097,1858640.0
2015-09-02 09:50:00,30.32,30.36,30.18,30.22,1061220.0,30.1395,30.1793,30.0004,30.0401,1061220.0
2015-09-02 10:00:00,30.22,30.39,30.22,30.31,681420.0,30.0401,30.2091,30.0401,30.1296,681420.0
2015-09-02 10:10:00,30.3,30.33,30.16,30.16,708420.0,30.1197,30.1495,29.9805,29.9805,708420.0
2015-09-02 10:20:00,30.17,30.24,30.13,30.18,566240.0,29.9904,30.06,29.9507,30.0004,566240.0
2015-09-02 10:30:00,30.16,30.17,29.99,30.05,1164800.0,29.9805,29.9904,29.8115,29.8712,1164800.0
2015-09-02 10:40:00,30.07,30.11,29.99,30.0,1021500.0,29.891,29.9308,29.8115,29.8214,1021500.0
2015-09-02 10:50:00,30.01,30.2,29.99,30.18,619340.0,29.8314,30.0203,29.8115,30.0004,619340.0
2015-09-02 11:00:00,30.18,30.27,30.18,30.26,695600.0,30.0004,30.0898,30.0004,30.0799,695600.0
2015-09-02 11:10:00,30.26,30.28,30.18,30.25,1129320.0,30.0799,30.0998,30.0004,30.07,1129320.0
2015-09-02 11:20:00,30.23,30.37,30.22,30.34,558660.0,30.0501,30.1892,30.0401,30.1594,558660.0
2015-09-02 11:30:00,30.36,30.36,30.24,30.26,261880.0,30.1793,30.1793,30.06,30.0799,261880.0
2015-09-02 11:40:00,30.25,30.36,30.25,30.31,414580.0,30.07,30.1793,30.07,30.1296,414580.0
2015-09-02 11:50:00,30.27,30.31,30.17,30.2,312040.0,30.0898,30.1296,29.9904,30.0203,312040.0
2015-09-02 12:00:00,30.19,30.19,30.09,30.12,253440.0,30.0103,30.0103,29.9109,29.9407,253440.0
2015-09-02 12:10:00,30.11,30.15,30.08,30.15,619820.0,29.9308,29.9706,29.901,29.9706,619820.0
2015-09-02 12:20:00,30.13,30.19,30.12,30.19,774020.0,29.9507,30.0103,29.9407,30.0103,774020.0
2015-09-02 12:30:00,30.17,30.3,30.17,30.3,571260.0,29.9904,30.1197,29.9904,30.1197,571260.0
2015-09-02 12:40:00,30.29,30.31,30.24,30.3,423460.0,30.1097,30.1296,30.06,30.1197,423460.0
2015-09-02 12:50:00,30.32,30.38,30.26,30.37,734760.0,30.1395,30.1992,30.0799,30.1892,734760.0
2015-09-02 13:00:00,30.38,30.4,30.31,30.35,666740.0,30.1992,30.2191,30.1296,30.1694,666740.0
2015-09-02 13:10:00,30.36,30.44,30.36,30.42,408200.0,30.1793,30.2588,30.1793,30.2389,408200.0
2015-09-02 13:20:00,30.41,30.5,30.41,30.5,468340.0,30.229,30.3185,30.229,30.3185,468340.0
2015-09-02 13:30:00,30.47,30.49,30.4,30.42,344420.0,30.2887,30.3085,30.2191,30.2389,344420.0
2015-09-02 13:40:00,30.43,30.46,30.38,30.4,1257860.0,30.2489,30.2787,30.1992,30.2191,1257860.0
2015-09-02 13:50:00,30.4,30.41,30.31,30.37,462260.0,30.2191,30.229,30.1296,30.1892,462260.0
2015-09-02 14:00:00,30.37,30.46,30.31,30.42,429840.0,30.1892,30.2787,30.1296,30.2389,429840.0
2015-09-02 14:10:00,30.43,30.54,30.43,30.46,1046220.0,30.2489,30.3582,30.2489,30.2787,1046220.0
2015-09-02 14:20:00,30.46,30.5,30.43,30.43,544340.0,30.2787,30.3185,30.2489,30.2489,544340.0
2015-09-02 14:30:00,30.44,30.44,30.26,30.26,735300.0,30.2588,30.2588,30.0799,30.0799,735300.0
2015-09-02 14:40:00,30.3,30.32,30.19,30.25,303800.0,30.1197,30.1395,30.0103,30.07,303800.0
2015-09-02 14:50:00,30.26,30.35,30.26,30.32,754340.0,30.0799,30.1694,30.0799,30.1395,754340.0
2015-09-02 15:00:00,30.32,30.4,30.31,30.34,518640.0,30.1395,30.2191,30.1296,30.1594,518640.0
2015-09-02 15:10:00,30.35,30.38,30.26,30.33,645500.0,30.1694,30.1992,30.0799,30.1495,645500.0
2015-09-02 15:20:00,30.34,30.39,30.25,30.39,240900.0,30.1594,30.2091,30.07,30.2091,240900.0
2015-09-02 15:30:00,30.38,30.46,30.37,30.44,468080.0,30.1992,30.2787,30.1892,30.2588,468080.0
2015-09-02 15:40:00,30.43,30.57,30.43,30.52,929380.0,30.2489,30.3881,30.2489,30.3384,929380.0
2015-09-02 15:50:00,30.53,30.72,30.53,30.72,2634060.0,30.3483,30.5372,30.3483,30.5372,2634060.0
2015-09-03 09:30:00,30.85,30.97,30.63,30.94,2183340.0,30.6664,30.7857,30.4477,30.7559,2183340.0
2015-09-03 09:40:00,30.92,30.99,30.77,30.83,842480.0,30.736,30.8056,30.5869,30.6465,842480.0
2015-09-03 09:50:00,30.84,30.88,30.7,30.73,471600.0,30.6564,30.6962,30.5173,30.5471,471600.0
2015-09-03 10:00:00,30.74,30.77,30.61,30.71,795360.0,30.557,30.5869,30.4278,30.5272,795360.0
2015-09-03 10:10:00,30.7,30.8,30.69,30.79,909780.0,30.5173,30.6167,30.5073,30.6067,909780.0
2015-09-03 10:20:00,30.79,30.81,30.73,30.81,459760.0,30.6067,30.6266,30.5471,30.6266,459760.0
2015-09-03 10:30:00,30.82,30.83,30.73,30.8,440960.0,30.6366,30.6465,30.5471,30.6167,440960.0
2015-09-03 10:40:00,30.82,30.85,30.77,30.8,161600.0,30.6366,30.6664,30.5869,30.6167,161600.0
2015-09-03 10:50:00,30.79,30.91,30.78,30.89,247380.0,30.6067,30.726,30.5968,30.7062,247380.0
2015-09-03 11:00:00,30.9,30.94,30.85,30.89,713220.0,30.7161,30.7559,30.6664,30.7062,713220.0
2015-09-03 11:10:00,30.88,30.9,30.7,30.71,754540.0,30.6962,30.7161,30.5173,30.5272,754540.0
2015-09-03 11:20:00,30.73,30.73,30.65,30.67,416980.0,30.5471,30.5471,30.4676,30.4875,416980.0
2015-09-03 11:30:00,30.67,30.68,30.58,30.65,517580.0,30.4875,30.4974,30.398,30.4676,517580.0
2015-09-03 11:40:00,30.67,30.69,30.63,30.66,342280.0,30.4875,30.5073,30.4477,30.4775,342280.0
2015-09-03 11:50:00,30.65,30.66,30.58,30.64,426640.0,30.4676,30.4775,30.398,30.4576,426640.0
2015-09-03 12:00:00,30.64,30.66,30.59,30.62,324680.0,30.4576,30.4775,30.4079,30.4378,324680.0
2015-09-03 12:10:00,30.63,30.66,30.58,30.63,279880.0,30.4477,30.4775,30.398,30.4477,279880.0
2015-09-03 12:20:00,30.64,30.65,30.55,30.58,671300.0,30.4576,30.4676,30.3682,30.398,671300.0
2015-09-03 12:30:00,30.57,30.59,30.48,30.48,450020.0,30.3881,30.4079,30.2986,30.2986,450020.0
2015-09-03 12:40:00,30.49,30.58,30.45,30.56,499580.0,30.3085,30.398,30.2688,30.3781,499580.0
2015-09-03 12:50:00,30.56,30.58,30.51,30.55,178860.0,30.3781,30.398,30.3284,30.3682,178860.0
2015-09-03 13:00:00,30.53,30.53,30.32,30.4,495020.0,30.3483,30.3483,30.1395,30.2191,495020.0
2015-09-03 13:10:00,30.4,30.49,30.36,30.48,423440.0,30.2191,30.3085,30.1793,30.2986,423440.0
2015-09-03 13:20:00,30.49,30.59,30.45,30.54,316820.0,30.3085,30.4079,30.2688,30.3582,316820.0
2015-09-03 13:30:00,30.53,30.54,30.42,30.44,527660.0,30.3483,30.3582,30.2389,30.2588,527660.0
2015-09-03 13:40:00,30.4,30.43,30.35,30.42,557060.0,30.2191,30.2489,30.1694,30.2389,557060.0
2015-09-03 13:50:00,30.41,30.41,30.24,30.25,879620.0,30.229,30.229,30.06,30.07,879620.0
2015-09-03 14:00:00,30.24,30.28,30.15,30.18,991240.0,30.06,30.0998,29.9706,30.0004,991240.0
2015-09-03 14:10:00,30.17,30.26,30.15,30.23,485820.0,29.9904,30.0799,29.9706,30.0501,485820.0
2015-09-03 14:20:00,30.22,30.34,30.2,30.34,376820.0,30.0401,30.1594,30.0203,30.1594,376820.0
2015-09-03 14:30:00,30.33,30.43,30.3,30.42,335840.0,30.1495,30.2489,30.1197,30.2389,335840.0
2015-09-03 14:40:00,30.43,30.46,30.38,30.39,307720.0,30.2489,30.2787,30.1992,30.2091,307720.0
2015-09-03 14:50:00,30.39,30.4,30.28,30.37,492220.0,30.2091,30.2191,30.0998,30.1892,492220.0
2015-09-03 15:00:00,30.35,30.42,30.31,30.34,634460.0,30.1694,30.2389,30.1296,30.1594,634460.0
2015-09-03 15:10:00,30.34,30.42,30.33,30.33,327500.0,30.1594,30.2389,30.1495,30.1495,327500.0
2015-09-03 15:20:00,30.35,30.38,30.26,30.31,437100.0,30.1694,30.1992,30.0799,30.1296,437100.0
2015-09-03 15:30:00,30.29,30.31,30.16,30.21,939220.0,30.1097,30.1296,29.9805,30.0302,939220.0
2015-09-03 15:40:00,30.17,30.36,30.14,30.28,861160.0,29.9904,30.1793,29.9606,30.0998,861160.0
2015-09-03 15:50:00,30.29,30.41,30.28,30.31,1440360.0,30.1097,30.229,30.0998,30.1296,1440360.0
2015-09-04 09:30:00,30.0,30.1,29.92,29.98,1993160.0,29.8214,29.9209,29.7419,29.8016,1993160.0
2015-09-04 09:40:00,29.98,30.05,29.9,29.93,825020.0,29.8016,29.8712,29.722,29.7519,825020.0
2015-09-04 09:50:00,29.92,29.93,29.76,29.85,1465000.0,29.7419,29.7519,29.5829,29.6723,1465000.0
2015-09-04 10:00:00,29.84,29.97,29.8,29.97,1155080.0,29.6624,29.7916,29.6226,29.7916,1155080.0
2015-09-04 10:10:00,29.93,30.08,29.93,30.0,1408460.0,29.7519,29.901,29.7519,29.8214,1408460.0
2015-09-04 10:20:00,29.99,30.15,29.99,30.13,1087600.0,29.8115,29.9706,29.8115,29.9507,1087600.0
2015-09-04 10:30:00,30.13,30.17,30.06,30.08,819320.0,29.9507,29.9904,29.8811,29.901,819320.0
2015-09-04 10:40:00,30.09,30.1,29.94,29.95,390020.0,29.9109,29.9209,29.7618,29.7717,390020.0
2015-09-04 10:50:00,29.94,29.99,29.91,29.94,422100.0,29.7618,29.8115,29.732,29.7618,422100.0
2015-09-04 11:00:00,29.95,30.01,29.93,29.93,350460.0,29.7717,29.8314,29.7519,29.7519,350460.0
2015-09-04 11:10:00,29.92,29.94,29.86,29.91,380140.0,29.7419,29.7618,29.6823,29.732,380140.0
2015-09-04 11:20:00,29.89,29.93,29.87,29.91,691280.0,29.7121,29.7519,29.6922,29.732,691280.0
2015-09-04 11:30:00,29.9,29.92,29.84,29.89,319140.0,29.722,29.7419,29.6624,29.7121,319140.0
2015-09-04 11:40:00,29.9,30.01,29.89,30.01,546400.0,29.722,29.8314,29.7121,29.8314,546400.0
2015-09-04 11:50:00,30.01,30.04,29.99,30.02,552800.0,29.8314,29.8612,29.8115,29.8413,552800.0
2015-09-04 12:00:00,30.02,30.03,29.96,29.99,316320.0,29.8413,29.8513,29.7817,29.8115,316320.0
2015-09-04 12:10:00,29.99,30.01,29.93,29.94,253740.0,29.8115,29.8314,29.7519,29.7618,253740.0
2015-09-04 12:20:00,29.94,29.97,29.89,29.91,364440.0,29.7618,29.7916,29.7121,29.732,364440.0
2015-09-04 12:30:00,29.9,29.94,29.88,29.88,301820.0,29.722,29.7618,29.7022,29.7022,301820.0
2015-09-04 12:40:00,29.89,29.92,29.85,29.89,386280.0,29.7121,29.7419,29.6723,29.7121,386280.0
2015-09-04 12:50:00,29.9,29.92,29.86,29.86,446660.0,29.722,29.7419,29.6823,29.6823,446660.0
2015-09-04 13:00:00,29.87,29.92,29.83,29.9,679060.0,29.6922,29.7419,29.6525,29.722,679060.0
2015-09-04 13:10:00,29.9,29.94,29.89,29.93,442300.0,29.722,29.7618,29.7121,29.7519,442300.0
2015-09-04 13:20:00,29.92,29.96,29.86,29.96,338100.0,29.7419,29.7817,29.6823,29.7817,338100.0
2015-09-04 13:30:00,29.94,30.0,29.93,29.97,616520.0,29.7618,29.8214,29.7519,29.7916,616520.0
2015-09-04 13:40:00,29.97,29.99,29.94,29.96,379020.0,29.7916,29.8115,29.7618,29.7817,379020.0
2015-09-04 13:50:00,29.96,30.02,29.96,29.99,407200.0,29.7817,29.8413,29.7817,29.8115,407200.0
2015-09-04 14:00:00,29.99,30.01,29.95,29.99,347980.0,29.8115,29.8314,29.7717,29.8115,347980.0
2015-09-04 14:10:00,29.98,30.01,29.95,29.95,354520.0,29.8016,29.8314,29.7717,29.7717,354520.0
2015-09-04 14:20:00,29.95,29.97,29.91,29.96,274200.0,29.7717,29.7916,29.732,29.7817,274200.0
2015-09-04 14:30:00,29.96,29.98,29.91,29.92,454800.0,29.7817,29.8016,29.732,29.7419,454800.0
2015-09-04 14:40:00,29.92,30.08,29.91,30.07,595700.0,29.7419,29.901,29.732,29.891,595700.0
2015-09-04 14:50:00,30.07,30.1,30.03,30.08,469620.0,29.891,29.9209,29.8513,29.901,469620.0
2015-09-04 15:00:00,30.09,30.1,30.01,30.01,376300.0,29.9109,29.9209,29.8314,29.8314,376300.0
2015-09-04 15:10:00,30.02,30.02,29.93,29.95,555300.0,29.8413,29.8413,29.7519,29.7717,555300.0
2015-09-04 15:20:00,29.96,30.0,29.91,29.99,432900.0,29.7817,29.8214,29.732,29.8115,432900.0
2015-09-04 15:30:00,29.99,30.06,29.96,29.99,665620.0,29.8115,29.8811,29.7817,29.8115,665620.0
2015-09-04 15:40:00,29.99,30.09,29.98,30.09,820600.0,29.8115,29.9109,29.8016,29.9109,820600.0
2015-09-04 15:50:00,30.09,30.11,30.01,30.04,2896980.0,29.9109,29.9308,29.8314,29.8612,2896980.0
2015-09-08 09:30:00,30.62,30.68,30.44,30.52,2260680.0,30.4378,30.4974,30.2588,30.3384,2260680.0
2015-09-08 09:40:00,30.47,30.67,30.47,30.66,890360.0,30.2887,30.4875,30.2887,30.4775,890360.0
2015-09-08 09:50:00,30.65,30.74,30.58,30.58,1078540.0,30.4676,30.557,30.398,30.398,1078540.0
2015-09-08 10:00:00,30.57,30.63,30.36,30.36,1332980.0,30.3881,30.4477,30.1793,30.1793,1332980.0
2015-09-08 10:10:00,30.37,30.47,30.35,30.4,469120.0,30.1892,30.2887,30.1694,30.2191,469120.0
2015-09-08 10:20:00,30.39,30.4,30.3,30.38,557840.0,30.2091,30.2191,30.1197,30.1992,557840.0
2015-09-08 10:30:00,30.4,30.41,30.27,30.28,406920.0,30.2191,30.229,30.0898,30.0998,406920.0
2015-09-08 10:40:00,30.29,30.34,30.21,30.34,807520.0,30.1097,30.1594,30.0302,30.1594,807520.0
2015-09-08 10:50:00,30.34,30.5,30.33,30.46,600960.0,30.1594,30.3185,30.1495,30.2787,600960.0
2015-09-08 11:00:00,30.5,30.5,30.43,30.46,506100.0,30.3185,30.3185,30.2489,30.2787,506100.0
2015-09-08 11:10:00,30.46,30.54,30.46,30.54,616500.0,30.2787,30.3582,30.2787,30.3582,616500.0
2015-09-08 11:20:00,30.53,30.59,30.5,30.56,438260.0,30.3483,30.4079,30.3185,30.3781,438260.0
2015-09-08 11:30:00,30.56,30.58,30.5,30.54,206700.0,30.3781,30.398,30.3185,30.3582,206700.0
2015-09-08 11:40:00,30.52,30.57,30.51,30.54,266640.0,30.3384,30.3881,30.3284,30.3582,266640.0
2015-09-08 11:50:00,30.54,30.56,30.47,30.5,632360.0,30.3582,30.3781,30.2887,30.3185,632360.0
2015-09-08 12:00:00,30.51,30.53,30.46,30.51,341060.0,30.3284,30.3483,30.2787,30.3284,341060.0
2015-09-08 12:10:00,30.54,30.6,30.53,30.57,379160.0,30.3582,30.4179,30.3483,30.3881,379160.0
2015-09-08 12:20:00,30.58,30.61,30.56,30.6,298740.0,30.398,30.4278,30.3781,30.4179,298740.0
2015-09-08 12:30:00,30.62,30.63,30.56,30.6,295480.0,30.4378,30.4477,30.3781,30.4179,295480.0
2015-09-08 12:40:00,30.59,30.62,30.56,30.59,359520.0,30.4079,30.4378,30.3781,30.4079,359520.0
2015-09-08 12:50:00,30.58,30.59,30.52,30.52,216000.0,30.398,30.4079,30.3384,30.3384,216000.0
2015-09-08 13:00:00,30.53,30.54,30.48,30.5,182000.0,30.3483,30.3582,30.2986,30.3185,182000.0
2015-09-08 13:10:00,30.5,30.52,30.45,30.46,342480.0,30.3185,30.3384,30.2688,30.2787,342480.0
2015-09-08 13:20:00,30.45,30.5,30.43,30.49,236460.0,30.2688,30.3185,30.2489,30.3085,236460.0
2015-09-08 13:30:00,30.5,30.59,30.47,30.57,389200.0,30.3185,30.4079,30.2887,30.3881,389200.0
2015-09-08 13:40:00,30.57,30.62,30.57,30.61,731100.0,30.3881,30.4378,30.3881,30.4278,731100.0
2015-09-08 13:50:00,30.62,30.66,30.61,30.66,309900.0,30.4378,30.4775,30.4278,30.4775,309900.0
2015-09-08 14:00:00,30.66,30.67,30.62,30.64,361080.0,30.4775,30.4875,30.4378,30.4576,361080.0
2015-09-08 14:10:00,30.66,30.7,30.63,30.68,297100.0,30.4775,30.5173,30.4477,30.4974,297100.0
2015-09-08 14:20:00,30.68,30.72,30.67,30.71,366820.0,30.4974,30.5372,30.4875,30.5272,366820.0
2015-09-08 14:30:00,30.7,30.75,30.7,30.74,942140.0,30.5173,30.567,30.5173,30.557,942140.0
2015-09-08 14:40:00,30.73,30.75,30.69,30.71,385580.0,30.5471,30.567,30.5073,30.5272,385580.0
2015-09-08 14:50:00,30.7,30.74,30.67,30.72,455080.0,30.5173,30.557,30.4875,30.5372,455080.0
2015-09-08 15:00:00,30.71,30.74,30.67,30.69,433620.0,30.5272,30.557,30.4875,30.5073,433620.0
2015-09-08 15:10:00,30.7,30.75,30.69,30.72,284880.0,30.5173,30.567,30.5073,30.5372,284880.0
2015-09-08 15:20:00,30.73,30.77,30.7,30.76,1056720.0,30.5471,30.5869,30.5173,30.5769,1056720.0
2015-09-08 15:30:00,30.77,30.82,30.73,30.81,1594420.0,30.5869,30.6366,30.5471,30.6266,1594420.0
2015-09-08 15:40:00,30.82,30.82,30.71,30.78,958380.0,30.6366,30.6366,30.5272,30.5968,958380.0
2015-09-08 15:50:00,30.79,30.8,30.7,30.73,1708020.0,30.6067,30.6167,30.5173,30.5471,1708020.0
2015-09-09 09:30:00,31.06,31.33,31.03,31.28,2298580.0,30.8751,31.1435,30.8453,31.0938,2298580.0
2015-09-09 09:40:00,31.27,31.3,31.14,31.2,1315340.0,31.0839,31.1137,30.9547,31.0143,1315340.0
2015-09-09 09:50:00,31.21,31.26,31.19,31.22,710720.0,31.0242,31.0739,31.0044,31.0342,710720.0
2015-09-09 10:00:00,31.22,31.29,31.2,31.25,890320.0,31.0342,31.1038,31.0143,31.064,890320.0
2015-09-09 10:10:00,31.25,31.28,31.17,31.19,443880.0,31.064,31.0938,30.9845,31.0044,443880.0
2015-09-09 10:20:00,31.19,31.21,31.14,31.16,660140.0,31.0044,31.0242,30.9547,30.9745,660140.0
2015-09-09 10:30:00,31.17,31.19,31.03,31.07,746680.0,30.9845,31.0044,30.8453,30.8851,746680.0
2015-09-09 10:40:00,31.06,31.07,31.02,31.04,644040.0,30.8751,30.8851,30.8354,30.8553,644040.0
2015-09-09 10:50:00,31.04,31.05,30.98,31.03,403900.0,30.8553,30.8652,30.7956,30.8453,403900.0
2015-09-09 11:00:00,31.03,31.11,31.03,31.08,463560.0,30.8453,30.9248,30.8453,30.895,463560.0
2015-09-09 11:10:00,31.11,31.14,31.08,31.09,543180.0,30.9248,30.9547,30.895,30.905,543180.0
2015-09-09 11:20:00,31.08,31.09,31.02,31.04,263020.0,30.895,30.905,30.8354,30.8553,263020.0
2015-09-09 11:30:00,31.04,31.07,30.97,30.97,356820.0,30.8553,30.8851,30.7857,30.7857,356820.0
2015-09-09 11:40:00,30.97,30.98,30.86,30.96,456380.0,30.7857,30.7956,30.6763,30.7757,456380.0
2015-09-09 11:50:00,30.93,31.03,30.91,30.99,319960.0,30.7459,30.8453,30.726,30.8056,319960.0
2015-09-09 12:00:00,31.0,31.05,30.97,31.04,224060.0,30.8155,30.8652,30.7857,30.8553,224060.0
2015-09-09 12:10:00,31.03,31.07,31.02,31.07,166900.0,30.8453,30.8851,30.8354,30.8851,166900.0
2015-09-09 12:20:00,31.09,31.1,31.07,31.1,235620.0,30.905,30.9149,30.8851,30.9149,235620.0
2015-09-09 12:30:00,31.1,31.15,31.07,31.08,233460.0,30.9149,30.9646,30.8851,30.895,233460.0
2015-09-09 12:40:00,31.09,31.11,31.07,31.07,172160.0,30.905,30.9248,30.8851,30.8851,172160.0
2015-09-09 12:50:00,31.06,31.07,31.02,31.02,110500.0,30.8751,30.8851,30.8354,30.8354,110500.0
2015-09-09 13:00:00,31.02,31.08,31.02,31.03,160340.0,30.8354,30.895,30.8354,30.8453,160340.0
2015-09-09 13:10:00,31.06,31.13,31.03,31.12,269260.0,30.8751,30.9447,30.8453,30.9348,269260.0
2015-09-09 13:20:00,31.11,31.12,31.0,31.0,234000.0,30.9248,30.9348,30.8155,30.8155,234000.0
2015-09-09 13:30:00,31.0,31.03,30.93,30.93,279200.0,30.8155,30.8453,30.7459,30.7459,279200.0
2015-09-09 13:40:00,30.92,30.95,30.88,30.88,435240.0,30.736,30.7658,30.6962,30.6962,435240.0
2015-09-09 13:50:00,30.86,30.87,30.78,30.82,481360.0,30.6763,30.6863,30.5968,30.6366,481360.0
2015-09-09 14:00:00,30.82,30.86,30.75,30.84,647000.0,30.6366,30.6763,30.567,30.6564,647000.0
2015-09-09 14:10:00,30.85,30.9,30.84,30.88,459480.0,30.6664,30.7161,30.6564,30.6962,459480.0
2015-09-09 14:20:00,30.86,30.89,30.79,30.87,545720.0,30.6763,30.7062,30.6067,30.6863,545720.0
2015-09-09 14:30:00,30.85,30.87,30.78,30.78,482420.0,30.6664,30.6863,30.5968,30.5968,482420.0
2015-09-09 14:40:00,30.78,30.79,30.66,30.75,752380.0,30.5968,30.6067,30.4775,30.567,752380.0
2015-09-09 14:50:00,30.75,30.78,30.73,30.75,506620.0,30.567,30.5968,30.5471,30.567,506620.0
2015-09-09 15:00:00,30.74,30.85,30.68,30.82,586200.0,30.557,30.6664,30.4974,30.6366,586200.0
2015-09-09 15:10:00,30.8,30.88,30.74,30.83,513680.0,30.6167,30.6962,30.557,30.6465,513680.0
2015-09-09 15:20:00,30.83,30.89,30.72,30.76,703540.0,30.6465,30.7062,30.5372,30.5769,703540.0
2015-09-09 15:30:00,30.74,30.74,30.64,30.64,545800.0,30.557,30.557,30.4576,30.4576,545800.0
2015-09-09 15:40:00,30.64,30.64,30.48,30.55,1036080.0,30.4576,30.4576,30.2986,30.3682,1036080.0
2015-09-09 15:50:00,30.54,30.69,30.49,30.64,2170180.0,30.3582,30.5073,30.3085,30.4576,2170180.0
2015-09-10 09:30:00,30.66,30.76,30.57,30.7,1041440.0,30.4775,30.5769,30.3881,30.5173,1041440.0
2015-09-10 09:40:00,30.71,30.77,30.68,30.72,680780.0,30.5272,30.5869,30.4974,30.5372,680780.0
2015-09-10 09:50:00,30.74,30.89,30.7,30.77,862300.0,30.557,30.7062,30.5173,30.5869,862300.0
2015-09-10 10:00:00,30.77,30.89,30.77,30.8,911480.0,30.5869,30.7062,30.5869,30.6167,911480.0
2015-09-10 10:10:00,30.81,30.81,30.66,30.75,1499900.0,30.6266,30.6266,30.4775,30.567,1499900.0
2015-09-10 10:20:00,30.75,30.78,30.67,30.72,476540.0,30.567,30.5968,30.4875,30.5372,476540.0
2015-09-10 10:30:00,30.73,30.9,30.71,30.88,1639240.0,30.5471,30.7161,30.5272,30.6962,1639240.0
2015-09-10 10:40:00,30.88,30.96,30.87,30.93,1491620.0,30.6962,30.7757,30.6863,30.7459,1491620.0
2015-09-10 10:50:00,30.94,30.98,30.9,30.91,1607540.0,30.7559,30.7956,30.7161,30.726,1607540.0
2015-09-10 11:00:00,30.91,30.95,30.84,30.84,1537400.0,30.726,30.7658,30.6564,30.6564,1537400.0
2015-09-10 11:10:00,30.85,30.87,30.75,30.76,1022280.0,30.6664,30.6863,30.567,30.5769,1022280.0
2015-09-10 11:20:00,30.76,30.82,30.75,30.78,481180.0,30.5769,30.6366,30.567,30.5968,481180.0
2015-09-10 11:30:00,30.78,30.85,30.75,30.84,308080.0,30.5968,30.6664,30.567,30.6564,308080.0
2015-09-10 11:40:00,30.86,30.9,30.81,30.84,250940.0,30.6763,30.7161,30.6266,30.6564,250940.0
2015-09-10 11:50:00,30.85,30.88,30.8,30.87,221620.0,30.6664,30.6962,30.6167,30.6863,221620.0
2015-09-10 12:00:00,30.87,30.94,30.84,30.93,223540.0,30.6863,30.7559,30.6564,30.7459,223540.0
2015-09-10 12:10:00,30.93,30.93,30.83,30.83,101720.0,30.7459,30.7459,30.6465,30.6465,101720.0
2015-09-10 12:20:00,30.86,30.87,30.78,30.79,129080.0,30.6763,30.6863,30.5968,30.6067,129080.0
2015-09-10 12:30:00,30.78,30.85,30.77,30.84,487640.0,30.5968,30.6664,30.5869,30.6564,487640.0
2015-09-10 12:40:00,30.83,30.93,30.81,30.93,145320.0,30.6465,30.7459,30.6266,30.7459,145320.0
2015-09-10 12:50:00,30.92,30.94,30.88,30.92,164520.0,30.736,30.7559,30.6962,30.736,164520.0
2015-09-10 13:00:00,30.9,30.92,30.86,30.89,128260.0,30.7161,30.736,30.6763,30.7062,128260.0
2015-09-10 13:10:00,30.89,30.94,30.89,30.93,194000.0,30.7062,30.7559,30.7062,30.7459,194000.0
2015-09-10 13:20:00,30.93,31.1,30.93,31.09,646200.0,30.7459,30.9149,30.7459,30.905,646200.0
2015-09-10 13:30:00,31.07,31.21,31.06,31.14,1217800.0,30.8851,31.0242,30.8751,30.9547,1217800.0
2015-09-10 13:40:00,31.14,31.15,31.09,31.12,923980.0,30.9547,30.9646,30.905,30.9348,923980.0
2015-09-10 13:50:00,31.12,31.14,31.08,31.13,322140.0,30.9348,30.9547,30.895,30.9447,322140.0
2015-09-10 14:00:00,31.15,31.16,31.06,31.08,313200.0,30.9646,30.9745,30.8751,30.895,313200.0
2015-09-10 14:10:00,31.08,31.12,31.03,31.05,289100.0,30.895,30.9348,30.8453,30.8652,289100.0
2015-09-10 14:20:00,31.06,31.1,31.03,31.07,199680.0,30.8751,30.9149,30.8453,30.8851,199680.0
2015-09-10 14:30:00,31.07,31.11,31.05,31.08,295080.0,30.8851,30.9248,30.8652,30.895,295080.0
2015-09-10 14:40:00,31.08,31.11,31.04,31.04,509820.0,30.895,30.9248,30.8553,30.8553,509820.0
2015-09-10 14:50:00,31.04,31.07,31.01,31.01,345640.0,30.8553,30.8851,30.8254,30.8254,345640.0
2015-09-10 15:00:00,30.99,31.01,30.93,30.97,568220.0,30.8056,30.8254,30.7459,30.7857,568220.0
2015-09-10 15:10:00,30.98,31.06,30.95,31.01,482180.0,30.7956,30.8751,30.7658,30.8254,482180.0
2015-09-10 15:20:00,31.02,31.06,30.97,31.02,558080.0,30.8354,30.8751,30.7857,30.8354,558080.0
2015-09-10 15:30:00,30.98,31.04,30.93,31.02,582200.0,30.7956,30.8553,30.7459,30.8354,582200.0
2015-09-10 15:40:00,30.99,31.05,30.93,31.02,712660.0,30.8056,30.8652,30.7459,30.8354,712660.0
2015-09-10 15:50:00,31.02,31.11,31.01,31.07,1963180.0,30.8354,30.9248,30.8254,30.8851,1963180.0
2015-09-11 09:30:00,30.99,31.06,30.87,31.0,906740.0,30.8056,30.8751,30.6863,30.8155,906740.0
2015-09-11 09:40:00,31.0,31.05,30.96,30.96,492440.0,30.8155,30.8652,30.7757,30.7757,492440.0
2015-09-11 09:50:00,30.96,30.99,30.91,30.92,391020.0,30.7757,30.8056,30.726,30.736,391020.0
2015-09-11 10:00:00,30.93,30.98,30.89,30.98,204480.0,30.7459,30.7956,30.7062,30.7956,204480.0
2015-09-11 10:10:00,30.98,31.11,30.97,31.11,364320.0,30.7956,30.9248,30.7857,30.9248,364320.0
2015-09-11 10:20:00,31.11,31.23,31.1,31.16,645120.0,30.9248,31.0441,30.9149,30.9745,645120.0
2015-09-11 10:30:00,31.16,31.18,31.07,31.16,460020.0,30.9745,30.9944,30.8851,30.9745,460020.0
2015-09-11 10:40:00,31.17,31.21,31.14,31.18,451160.0,30.9845,31.0242,30.9547,30.9944,451160.0
2015-09-11 10:50:00,31.17,31.18,31.13,31.16,1405500.0,30.9845,30.9944,30.9447,30.9745,1405500.0
2015-09-11 11:00:00,31.15,31.21,31.13,31.18,468800.0,30.9646,31.0242,30.9447,30.9944,468800.0
2015-09-11 11:10:00,31.19,31.19,31.11,31.15,351920.0,31.0044,31.0044,30.9248,30.9646,351920.0
2015-09-11 11:20:00,31.16,31.18,31.13,31.18,410040.0,30.9745,30.9944,30.9447,30.9944,410040.0
2015-09-11 11:30:00,31.18,31.2,31.12,31.2,294780.0,30.9944,31.0143,30.9348,31.0143,294780.0
2015-09-11 11:40:00,31.2,31.21,31.15,31.17,563460.0,31.0143,31.0242,30.9646,30.9845,563460.0
2015-09-11 11:50:00,31.16,31.21,31.15,31.18,430140.0,30.9745,31.0242,30.9646,30.9944,430140.0
2015-09-11 12:00:00,31.17,31.23,31.15,31.19,410600.0,30.9845,31.0441,30.9646,31.0044,410600.0
2015-09-11 12:10:00,31.19,31.23,31.19,31.23,477280.0,31.0044,31.0441,31.0044,31.0441,477280.0
2015-09-11 12:20:00,31.22,31.23,31.18,31.19,259540.0,31.0342,31.0441,30.9944,31.0044,259540.0
2015-09-11 12:30:00,31.19,31.2,31.16,31.17,160740.0,31.0044,31.0143,30.9745,30.9845,160740.0
2015-09-11 12:40:00,31.17,31.21,31.15,31.21,431000.0,30.9845,31.0242,30.9646,31.0242,431000.0
2015-09-11 12:50:00,31.21,31.24,31.2,31.21,558840.0,31.0242,31.0541,31.0143,31.0242,558840.0
2015-09-11 13:00:00,31.22,31.23,31.19,31.21,163280.0,31.0342,31.0441,31.0044,31.0242,163280.0
2015-09-11 13:10:00,31.21,31.22,31.19,31.2,332420.0,31.0242,31.0342,31.0044,31.0143,332420.0
2015-09-11 13:20:00,31.19,31.19,31.16,31.16,146000.0,31.0044,31.0044,30.9745,30.9745,146000.0
2015-09-11 13:30:00,31.15,31.18,31.11,31.13,259440.0,30.9646,30.9944,30.9248,30.9447,259440.0
2015-09-11 13:40:00,31.15,31.15,31.1,31.13,476220.0,30.9646,30.9646,30.9149,30.9447,476220.0
2015-09-11 13:50:00,31.13,31.14,31.11,31.14,110540.0,30.9447,30.9547,30.9248,30.9547,110540.0
2015-09-11 14:00:00,31.12,31.12,31.07,31.09,208520.0,30.9348,30.9348,30.8851,30.905,208520.0
2015-09-11 14:10:00,31.1,31.14,31.09,31.13,403320.0,30.9149,30.9547,30.905,30.9447,403320.0
2015-09-11 14:20:00,31.13,31.19,31.13,31.17,317420.0,30.9447,31.0044,30.9447,30.9845,317420.0
2015-09-11 14:30:00,31.17,31.21,31.16,31.19,184660.0,30.9845,31.0242,30.9745,31.0044,184660.0
2015-09-11 14:40:00,31.19,31.2,31.16,31.17,290000.0,31.0044,31.0143,30.9745,30.9845,290000.0
2015-09-11 14:50:00,31.19,31.2,31.16,31.17,357780.0,31.0044,31.0143,30.9745,30.9845,357780.0
2015-09-11 15:00:00,31.18,31.2,31.16,31.16,497860.0,30.9944,31.0143,30.9745,30.9745,497860.0
2015-09-11 15:10:00,31.17,31.22,31.17,31.21,206160.0,30.9845,31.0342,30.9845,31.0242,206160.0
2015-09-11 15:20:00,31.21,31.21,31.16,31.18,316680.0,31.0242,31.0242,30.9745,30.9944,316680.0
2015-09-11 15:30:00,31.18,31.19,31.15,31.18,271740.0,30.9944,31.0044,30.9646,30.9944,271740.0
2015-09-11 15:40:00,31.17,31.18,31.13,31.14,309080.0,30.9845,30.9944,30.9447,30.9547,309080.0
2015-09-11 15:50:00,31.14,31.29,31.14,31.29,2762020.0,30.9547,31.1038,30.9547,31.1038,2762020.0
2015-09-14 09:30:00,31.29,31.29,30.97,31.05,1109520.0,31.1038,31.1038,30.7857,30.8652,1109520.0
2015-09-14 09:40:00,31.06,31.13,31.0,31.04,832000.0,30.8751,30.9447,30.8155,30.8553,832000.0
2015-09-14 09:50:00,31.03,31.07,30.99,31.03,510580.0,30.8453,30.8851,30.8056,30.8453,510580.0
2015-09-14 10:00:00,31.03,31.13,31.0,31.11,559500.0,30.8453,30.9447,30.8155,30.9248,559500.0
2015-09-14 10:10:00,31.11,31.21,31.08,31.19,321800.0,30.9248,31.0242,30.895,31.0044,321800.0
2015-09-14 10:20:00,31.2,31.25,31.16,31.16,364320.0,31.0143,31.064,30.9745,30.9745,364320.0
2015-09-14 10:30:00,31.16,31.22,31.15,31.19,327980.0,30.9745,31.0342,30.9646,31.0044,327980.0
2015-09-14 10:40:00,31.2,31.21,31.12,31.15,327200.0,31.0143,31.0242,30.9348,30.9646,327200.0
2015-09-14 10:50:00,31.16,31.16,31.08,31.13,423600.0,30.9745,30.9745,30.895,30.9447,423600.0
2015-09-14 11:00:00,31.13,31.17,31.11,31.16,1389560.0,30.9447,30.9845,30.9248,30.9745,1389560.0
2015-09-14 11:10:00,31.16,31.18,31.13,31.17,296020.0,30.9745,30.9944,30.9447,30.9845,296020.0
2015-09-14 11:20:00,31.18,31.2,31.16,31.16,360780.0,30.9944,31.0143,30.9745,30.9745,360780.0
2015-09-14 11:30:00,31.16,31.18,31.09,31.11,461920.0,30.9745,30.9944,30.905,30.9248,461920.0
2015-09-14 11:40:00,31.1,31.12,31.03,31.05,504900.0,30.9149,30.9348,30.8453,30.8652,504900.0
2015-09-14 11:50:00,31.05,31.13,31.03,31.09,458220.0,30.8652,30.9447,30.8453,30.905,458220.0
2015-09-14 12:00:00,31.08,31.11,31.08,31.09,206000.0,30.895,30.9248,30.895,30.905,206000.0
2015-09-14 12:10:00,31.09,31.11,31.05,31.11,523680.0,30.905,30.9248,30.8652,30.9248,523680.0
2015-09-14 12:20:00,31.1,31.14,31.1,31.12,745620.0,30.9149,30.9547,30.9149,30.9348,745620.0
2015-09-14 12:30:00,31.12,31.15,31.1,31.15,124440.0,30.9348,30.9646,30.9149,30.9646,124440.0
2015-09-14 12:40:00,31.14,31.14,31.07,31.07,273720.0,30.9547,30.9547,30.8851,30.8851,273720.0
2015-09-14 12:50:00,31.09,31.12,31.08,31.1,126000.0,30.905,30.9348,30.895,30.9149,126000.0
2015-09-14 13:00:00,31.11,31.12,31.08,31.11,485720.0,30.9248,30.9348,30.895,30.9248,485720.0
2015-09-14 13:10:00,31.12,31.15,31.1,31.15,127580.0,30.9348,30.9646,30.9149,30.9646,127580.0
2015-09-14 13:20:00,31.14,31.15,31.1,31.11,171260.0,30.9547,30.9646,30.9149,30.9248,171260.0
2015-09-14 13:30:00,31.11,31.16,31.09,31.13,484560.0,30.9248,30.9745,30.905,30.9447,484560.0
2015-09-14 13:40:00,31.14,31.25,31.14,31.24,468600.0,30.9547,31.064,30.9547,31.0541,468600.0
2015-09-14 13:50:00,31.24,31.28,31.2,31.28,573560.0,31.0541,31.0938,31.0143,31.0938,573560.0
2015-09-14 14:00:00,31.27,31.29,31.23,31.24,799280.0,31.0839,31.1038,31.0441,31.0541,799280.0
2015-09-14 14:10:00,31.23,31.24,31.21,31.23,348340.0,31.0441,31.0541,31.0242,31.0441,348340.0
2015-09-14 14:20:00,31.23,31.24,31.21,31.22,415000.0,31.0441,31.0541,31.0242,31.0342,415000.0
2015-09-14 14:30:00,31.21,31.22,31.17,31.21,365520.0,31.0242,31.0342,30.9845,31.0242,365520.0
2015-09-14 14:40:00,31.21,31.23,31.19,31.2,311180.0,31.0242,31.0441,31.0044,31.0143,311180.0
2015-09-14 14:50:00,31.2,31.24,31.18,31.22,351880.0,31.0143,31.0541,30.9944,31.0342,351880.0
2015-09-14 15:00:00,31.2,31.21,31.12,31.13,514980.0,31.0143,31.0242,30.9348,30.9447,514980.0
2015-09-14 15:10:00,31.14,31.21,31.13,31.15,335640.0,30.9547,31.0242,30.9447,30.9646,335640.0
2015-09-14 15:20:00,31.14,31.16,31.09,31.1,774700.0,30.9547,30.9745,30.905,30.9149,774700.0
2015-09-14 15:30:00,31.11,31.12,31.07,31.08,717280.0,30.9248,30.9348,30.8851,30.895,717280.0
2015-09-14 15:40:00,31.08,31.12,31.08,31.1,508700.0,30.895,30.9348,30.895,30.9149,508700.0
2015-09-14 15:50:00,31.09,31.18,31.08,31.15,1439400.0,30.905,30.9944,30.895,30.9646,1439400.0
2015-09-15 09:30:00,31.34,31.4,31.19,31.25,1170280.0,31.1535,31.2131,31.0044,31.064,1170280.0
2015-09-15 09:40:00,31.26,31.39,31.24,31.35,877420.0,31.0739,31.2032,31.0541,31.1634,877420.0
2015-09-15 09:50:00,31.37,31.39,31.31,31.35,564420.0,31.1833,31.2032,31.1237,31.1634,564420.0
2015-09-15 10:00:00,31.36,31.5,31.36,31.46,776440.0,31.1734,31.3125,31.1734,31.2728,776440.0
2015-09-15 10:10:00,31.46,31.57,31.43,31.57,922660.0,31.2728,31.3821,31.2429,31.3821,922660.0
2015-09-15 10:20:00,31.57,31.65,31.56,31.59,782400.0,31.3821,31.4616,31.3722,31.402,782400.0
2015-09-15 10:30:00,31.6,31.64,31.57,31.58,693700.0,31.4119,31.4517,31.3821,31.392,693700.0
2015-09-15 10:40:00,31.58,31.73,31.58,31.66,1179620.0,31.392,31.5412,31.392,31.4716,1179620.0
2015-09-15 10:50:00,31.66,31.71,31.64,31.71,451460.0,31.4716,31.5213,31.4517,31.5213,451460.0
2015-09-15 11:00:00,31.71,31.74,31.67,31.71,778120.0,31.5213,31.5511,31.4815,31.5213,778120.0
2015-09-15 11:10:00,31.71,31.72,31.67,31.68,528960.0,31.5213,31.5312,31.4815,31.4914,528960.0
2015-09-15 11:20:00,31.67,31.71,31.64,31.67,431440.0,31.4815,31.5213,31.4517,31.4815,431440.0
2015-09-15 11:30:00,31.66,31.72,31.65,31.7,1235520.0,31.4716,31.5312,31.4616,31.5113,1235520.0
2015-09-15 11:40:00,31.71,31.74,31.71,31.73,293100.0,31.5213,31.5511,31.5213,31.5412,293100.0
2015-09-15 11:50:00,31.73,31.75,31.72,31.73,255540.0,31.5412,31.561,31.5312,31.5412,255540.0
2015-09-15 12:00:00,31.73,31.76,31.71,31.75,627940.0,31.5412,31.571,31.5213,31.561,627940.0
2015-09-15 12:10:00,31.75,31.76,31.72,31.73,457680.0,31.561,31.571,31.5312,31.5412,457680.0
2015-09-15 12:20:00,31.73,31.77,31.72,31.77,409140.0,31.5412,31.5809,31.5312,31.5809,409140.0
2015-09-15 12:30:00,31.76,31.79,31.76,31.77,424560.0,31.571,31.6008,31.571,31.5809,424560.0
2015-09-15 12:40:00,31.78,31.78,31.74,31.75,384880.0,31.5909,31.5909,31.5511,31.561,384880.0
2015-09-15 12:50:00,31.75,31.78,31.75,31.78,385820.0,31.561,31.5909,31.561,31.5909,385820.0
2015-09-15 13:00:00,31.77,31.8,31.76,31.78,532020.0,31.5809,31.6107,31.571,31.5909,532020.0
2015-09-15 13:10:00,31.79,31.85,31.78,31.82,627800.0,31.6008,31.6604,31.5909,31.6306,627800.0
2015-09-15 13:20:00,31.83,31.89,31.81,31.87,669440.0,31.6406,31.7002,31.6207,31.6803,669440.0
2015-09-15 13:30:00,31.87,31.93,31.85,31.91,940520.0,31.6803,31.74,31.6604,31.7201,940520.0
2015-09-15 13:40:00,31.92,31.94,31.84,31.84,869240.0,31.73,31.7499,31.6505,31.6505,869240.0
2015-09-15 13:50:00,31.85,31.9,31.84,31.84,875680.0,31.6604,31.7101,31.6505,31.6505,875680.0
2015-09-15 14:00:00,31.85,31.85,31.79,31.84,1047600.0,31.6604,31.6604,31.6008,31.6505,1047600.0
2015-09-15 14:10:00,31.83,31.87,31.77,31.8,852940.0,31.6406,31.6803,31.5809,31.6107,852940.0
2015-09-15 14:20:00,31.79,31.82,31.76,31.82,516520.0,31.6008,31.6306,31.571,31.6306,516520.0
2015-09-15 14:30:00,31.82,31.84,31.8,31.81,951040.0,31.6306,31.6505,31.6107,31.6207,951040.0
2015-09-15 14:40:00,31.8,31.88,31.8,31.85,1124020.0,31.6107,31.6903,31.6107,31.6604,1124020.0
2015-09-15 14:50:00,31.85,31.87,31.81,31.82,576820.0,31.6604,31.6803,31.6207,31.6306,576820.0
2015-09-15 15:00:00,31.82,31.87,31.82,31.85,971320.0,31.6306,31.6803,31.6306,31.6604,971320.0
2015-09-15 15:10:00,31.85,31.87,31.83,31.85,529320.0,31.6604,31.6803,31.6406,31.6604,529320.0
2015-09-15 15:20:00,31.83,31.85,31.79,31.83,570380.0,31.6406,31.6604,31.6008,31.6406,570380.0
2015-09-15 15:30:00,31.83,31.86,31.78,31.8,561580.0,31.6406,31.6704,31.5909,31.6107,561580.0
2015-09-15 15:40:00,31.8,31.83,31.78,31.81,1038840.0,31.6107,31.6406,31.5909,31.6207,1038840.0
2015-09-15 15:50:00,31.81,31.83,31.75,31.79,1931880.0,31.6207,31.6406,31.561,31.6008,1931880.0
2015-09-16 09:30:00,31.77,31.81,31.7,31.73,963480.0,31.5809,31.6207,31.5113,31.5412,963480.0
2015-09-16 09:40:00,31.71,31.78,31.65,31.67,799160.0,31.5213,31.5909,31.4616,31.4815,799160.0
2015-09-16 09:50:00,31.68,31.7,31.62,31.68,573040.0,31.4914,31.5113,31.4318,31.4914,573040.0
2015-09-16 10:00:00,31.67,31.7,31.63,31.68,566200.0,31.4815,31.5113,31.4417,31.4914,566200.0
2015-09-16 10:10:00,31.67,31.73,31.67,31.72,410060.0,31.4815,31.5412,31.4815,31.5312,410060.0
2015-09-16 10:20:00,31.73,31.75,31.68,31.68,430060.0,31.5412,31.561,31.4914,31.4914,430060.0
2015-09-16 10:30:00,31.68,31.71,31.67,31.69,265780.0,31.4914,31.5213,31.4815,31.5014,265780.0
2015-09-16 10:40:00,31.7,31.7,31.63,31.64,506920.0,31.5113,31.5113,31.4417,31.4517,506920.0
2015-09-16 10:50:00,31.63,31.67,31.62,31.64,434860.0,31.4417,31.4815,31.4318,31.4517,434860.0
2015-09-16 11:00:00,31.63,31.7,31.62,31.68,200020.0,31.4417,31.5113,31.4318,31.4914,200020.0
2015-09-16 11:10:00,31.68,31.71,31.67,31.68,503680.0,31.4914,31.5213,31.4815,31.4914,503680.0
2015-09-16 11:20:00,31.67,31.81,31.67,31.81,458040.0,31.4815,31.6207,31.4815,31.6207,458040.0
2015-09-16 11:30:00,31.81,31.86,31.76,31.77,484700.0,31.6207,31.6704,31.571,31.5809,484700.0
2015-09-16 11:40:00,31.79,31.82,31.78,31.82,178480.0,31.6008,31.6306,31.5909,31.6306,178480.0
2015-09-16 11:50:00,31.82,31.85,31.8,31.84,116660.0,31.6306,31.6604,31.6107,31.6505,116660.0
2015-09-16 12:00:00,31.84,31.86,31.82,31.82,205520.0,31.6505,31.6704,31.6306,31.6306,205520.0
2015-09-16 12:10:00,31.81,31.84,31.8,31.83,290360.0,31.6207,31.6505,31.6107,31.6406,290360.0
2015-09-16 12:20:00,31.84,31.89,31.82,31.88,295920.0,31.6505,31.7002,31.6306,31.6903,295920.0
2015-09-16 12:30:00,31.88,31.89,31.84,31.89,238220.0,31.6903,31.7002,31.6505,31.7002,238220.0
2015-09-16 12:40:00,31.89,31.9,31.85,31.85,110160.0,31.7002,31.7101,31.6604,31.6604,110160.0
2015-09-16 12:50:00,31.84,31.87,31.84,31.87,283780.0,31.6505,31.6803,31.6505,31.6803,283780.0
2015-09-16 13:00:00,31.85,31.85,31.81,31.81,151340.0,31.6604,31.6604,31.6207,31.6207,151340.0
2015-09-16 13:10:00,31.81,31.81,31.76,31.76,201820.0,31.6207,31.6207,31.571,31.571,201820.0
2015-09-16 13:20:00,31.76,31.77,31.71,31.73,204280.0,31.571,31.5809,31.5213,31.5412,204280.0
2015-09-16 13:30:00,31.71,31.78,31.71,31.76,231780.0,31.5213,31.5909,31.5213,31.571,231780.0
2015-09-16 13:40:00,31.77,31.83,31.77,31.81,344500.0,31.5809,31.6406,31.5809,31.6207,344500.0
2015-09-16 13:50:00,31.82,31.85,31.81,31.85,354560.0,31.6306,31.6604,31.6207,31.6604,354560.0
2015-09-16 14:00:00,31.85,31.85,31.81,31.83,403160.0,31.6604,31.6604,31.6207,31.6406,403160.0
2015-09-16 14:10:00,31.82,31.83,31.72,31.73,290660.0,31.6306,31.6406,31.5312,31.5412,290660.0
2015-09-16 14:20:00,31.73,31.73,31.65,31.68,457500.0,31.5412,31.5412,31.4616,31.4914,457500.0
2015-09-16 14:30:00,31.68,31.71,31.66,31.68,259480.0,31.4914,31.5213,31.4716,31.4914,259480.0
2015-09-16 14:40:00,31.68,31.75,31.66,31.74,341960.0,31.4914,31.561,31.4716,31.5511,341960.0
2015-09-16 14:50:00,31.76,31.84,31.76,31.78,473640.0,31.571,31.6505,31.571,31.5909,473640.0
2015-09-16 15:00:00,31.79,31.8,31.76,31.78,396240.0,31.6008,31.6107,31.571,31.5909,396240.0
2015-09-16 15:10:00,31.78,31.82,31.76,31.8,710700.0,31.5909,31.6306,31.571,31.6107,710700.0
2015-09-16 15:20:00,31.79,31.84,31.76,31.8,320500.0,31.6008,31.6505,31.571,31.6107,320500.0
2015-09-16 15:30:00,31.78,31.84,31.76,31.78,529480.0,31.5909,31.6505,31.571,31.5909,529480.0
2015-09-16 15:40:00,31.79,31.84,31.77,31.81,657040.0,31.6008,31.6505,31.5809,31.6207,657040.0
2015-09-16 15:50:00,31.81,31.84,31.77,31.8,1064380.0,31.6207,31.6505,31.5809,31.6107,1064380.0
2015-09-17 09:30:00,31.89,31.94,31.81,31.84,1013340.0,31.7002,31.7499,31.6207,31.6505,1013340.0
2015-09-17 09:40:00,31.84,31.93,31.82,31.89,404700.0,31.6505,31.74,31.6306,31.7002,404700.0
2015-09-17 09:50:00,31.89,31.9,31.81,31.83,500340.0,31.7002,31.7101,31.6207,31.6406,500340.0
2015-09-17 10:00:00,31.82,31.89,31.81,31.86,376540.0,31.6306,31.7002,31.6207,31.6704,376540.0
2015-09-17 10:10:00,31.87,31.96,31.84,31.96,423300.0,31.6803,31.7698,31.6505,31.7698,423300.0
2015-09-17 10:20:00,31.96,31.99,31.93,31.94,523520.0,31.7698,31.7996,31.74,31.7499,523520.0
2015-09-17 10:30:00,31.96,31.96,31.93,31.95,274900.0,31.7698,31.7698,31.74,31.7598,274900.0
2015-09-17 10:40:00,31.94,31.95,31.92,31.93,782940.0,31.7499,31.7598,31.73,31.74,782940.0
2015-09-17 10:50:00,31.94,31.94,31.88,31.9,480020.0,31.7499,31.7499,31.6903,31.7101,480020.0
2015-09-17 11:00:00,31.89,31.94,31.88,31.92,210780.0,31.7002,31.7499,31.6903,31.73,210780.0
2015-09-17 11:10:00,31.92,31.95,31.9,31.91,184740.0,31.73,31.7598,31.7101,31.7201,184740.0
2015-09-17 11:20:00,31.92,31.94,31.91,31.92,399380.0,31.73,31.7499,31.7201,31.73,399380.0
2015-09-17 11:30:00,31.93,31.93,31.88,31.88,107020.0,31.74,31.74,31.6903,31.6903,107020.0
2015-09-17 11:40:00,31.9,31.91,31.88,31.91,166280.0,31.7101,31.7201,31.6903,31.7201,166280.0
2015-09-17 11:50:00,31.9,31.92,31.85,31.87,171820.0,31.7101,31.73,31.6604,31.6803,171820.0
2015-09-17 12:00:00,31.87,31.89,31.84,31.89,306000.0,31.6803,31.7002,31.6505,31.7002,306000.0
2015-09-17 12:10:00,31.89,31.94,31.88,31.91,527760.0,31.7002,31.7499,31.6903,31.7201,527760.0
2015-09-17 12:20:00,31.92,31.94,31.91,31.93,192860.0,31.73,31.7499,31.7201,31.74,192860.0
2015-09-17 12:30:00,31.94,31.99,31.94,31.96,580260.0,31.7499,31.7996,31.7499,31.7698,580260.0
2015-09-17 12:40:00,31.95,31.96,31.89,31.92,700580.0,31.7598,31.7698,31.7002,31.73,700580.0
2015-09-17 12:50:00,31.91,31.93,31.88,31.9,325040.0,31.7201,31.74,31.6903,31.7101,325040.0
2015-09-17 13:00:00,31.9,31.92,31.89,31.9,296980.0,31.7101,31.73,31.7002,31.7101,296980.0
2015-09-17 13:10:00,31.89,31.92,31.88,31.9,220780.0,31.7002,31.73,31.6903,31.7101,220780.0
2015-09-17 13:20:00,31.91,31.97,31.91,31.92,426940.0,31.7201,31.7797,31.7201,31.73,426940.0
2015-09-17 13:30:00,31.94,31.98,31.94,31.96,435760.0,31.7499,31.7897,31.7499,31.7698,435760.0
2015-09-17 13:40:00,31.95,31.99,31.94,31.99,286000.0,31.7598,31.7996,31.7499,31.7996,286000.0
2015-09-17 13:50:00,31.99,32.04,31.98,32.0,1046540.0,31.7996,31.8493,31.7897,31.8095,1046540.0
2015-09-17 14:00:00,32.02,32.2,31.75,31.95,1174660.0,31.8294,32.0084,31.561,31.7598,1174660.0
2015-09-17 14:10:00,31.97,32.24,31.97,32.18,1508860.0,31.7797,32.0481,31.7797,31.9885,1508860.0
2015-09-17 14:20:00,32.19,32.19,32.05,32.07,845640.0,31.9984,31.9984,31.8592,31.8791,845640.0
2015-09-17 14:30:00,32.1,32.26,32.06,32.2,1213540.0,31.9089,32.068,31.8692,32.0084,1213540.0
2015-09-17 14:40:00,32.23,32.55,32.21,32.46,1518520.0,32.0382,32.3563,32.0183,32.2668,1518520.0
2015-09-17 14:50:00,32.47,32.47,32.34,32.36,507600.0,32.2767,32.2767,32.1475,32.1674,507600.0
2015-09-17 15:00:00,32.37,32.43,32.25,32.3,607720.0,32.1773,32.237,32.0581,32.1078,607720.0
2015-09-17 15:10:00,32.28,32.3,32.07,32.11,1042280.0,32.0879,32.1078,31.8791,31.9189,1042280.0
2015-09-17 15:20:00,32.11,32.13,31.86,32.08,1334560.0,31.9189,31.9388,31.6704,31.8891,1334560.0
2015-09-17 15:30:00,32.09,32.29,32.01,32.2,1903180.0,31.899,32.0978,31.8195,32.0084,1903180.0
2015-09-17 15:40:00,32.2,32.34,32.15,32.32,1675380.0,32.0084,32.1475,31.9587,32.1276,1675380.0
2015-09-17 15:50:00,32.31,32.31,32.13,32.15,3714780.0,32.1177,32.1177,31.9388,31.9587,3714780.0
2015-09-18 09:30:00,31.84,31.9,31.74,31.78,11554540.0,31.6505,31.7101,31.5511,31.5909,11554540.0
2015-09-18 09:40:00,31.8,31.89,31.77,31.86,904900.0,31.6107,31.7002,31.5809,31.6704,904900.0
2015-09-18 09:50:00,31.86,31.89,31.82,31.86,855260.0,31.6704,31.7002,31.6306,31.6704,855260.0
2015-09-18 10:00:00,31.87,31.98,31.86,31.96,1112280.0,31.6803,31.7897,31.6704,31.7698,1112280.0
2015-09-18 10:10:00,31.97,31.98,31.88,31.92,696940.0,31.7797,31.7897,31.6903,31.73,696940.0
2015-09-18 10:20:00,31.92,31.93,31.85,31.91,605360.0,31.73,31.74,31.6604,31.7201,605360.0
2015-09-18 10:30:00,31.9,31.93,31.81,31.81,660500.0,31.7101,31.74,31.6207,31.6207,660500.0
2015-09-18 10:40:00,31.81,31.85,31.8,31.82,447560.0,31.6207,31.6604,31.6107,31.6306,447560.0
2015-09-18 10:50:00,31.83,31.85,31.78,31.82,605540.0,31.6406,31.6604,31.5909,31.6306,605540.0
2015-09-18 11:00:00,31.82,31.93,31.82,31.9,1226700.0,31.6306,31.74,31.6306,31.7101,1226700.0
2015-09-18 11:10:00,31.9,31.91,31.86,31.88,985140.0,31.7101,31.7201,31.6704,31.6903,985140.0
2015-09-18 11:20:00,31.89,31.92,31.86,31.86,688360.0,31.7002,31.73,31.6704,31.6704,688360.0
2015-09-18 11:30:00,31.85,31.89,31.82,31.89,307580.0,31.6604,31.7002,31.6306,31.7002,307580.0
2015-09-18 11:40:00,31.88,32.0,31.85,31.98,1122740.0,31.6903,31.8095,31.6604,31.7897,1122740.0
2015-09-18 11:50:00,31.98,31.98,31.93,31.94,651820.0,31.7897,31.7897,31.74,31.7499,651820.0
2015-09-18 12:00:00,31.95,31.96,31.88,31.89,345740.0,31.7598,31.7698,31.6903,31.7002,345740.0
2015-09-18 12:10:00,31.88,31.9,31.81,31.82,384620.0,31.6903,31.7101,31.6207,31.6306,384620.0
2015-09-18 12:20:00,31.82,31.82,31.75,31.77,390100.0,31.6306,31.6306,31.561,31.5809,390100.0
2015-09-18 12:30:00,31.77,31.79,31.72,31.78,819740.0,31.5809,31.6008,31.5312,31.5909,819740.0
2015-09-18 12:40:00,31.77,31.81,31.75,31.8,443080.0,31.5809,31.6207,31.561,31.6107,443080.0
2015-09-18 12:50:00,31.81,31.84,31.79,31.81,523300.0,31.6207,31.6505,31.6008,31.6207,523300.0
2015-09-18 13:00:00,31.8,31.84,31.77,31.8,449900.0,31.6107,31.6505,31.5809,31.6107,449900.0
2015-09-18 13:10:00,31.8,31.84,31.77,31.81,342340.0,31.6107,31.6505,31.5809,31.6207,342340.0
2015-09-18 13:20:00,31.8,31.8,31.74,31.77,668100.0,31.6107,31.6107,31.5511,31.5809,668100.0
2015-09-18 13:30:00,31.78,31.79,31.68,31.69,585400.0,31.5909,31.6008,31.4914,31.5014,585400.0
2015-09-18 13:40:00,31.68,31.77,31.68,31.7,591620.0,31.4914,31.5809,31.4914,31.5113,591620.0
2015-09-18 13:50:00,31.7,31.7,31.62,31.67,443480.0,31.5113,31.5113,31.4318,31.4815,443480.0
2015-09-18 14:00:00,31.65,31.74,31.65,31.74,846560.0,31.4616,31.5511,31.4616,31.5511,846560.0
2015-09-18 14:10:00,31.73,31.76,31.71,31.72,208520.0,31.5412,31.571,31.5213,31.5312,208520.0
2015-09-18 14:20:00,31.71,31.79,31.71,31.76,720220.0,31.5213,31.6008,31.5213,31.571,720220.0
2015-09-18 14:30:00,31.76,31.76,31.7,31.71,742800.0,31.571,31.571,31.5113,31.5213,742800.0
2015-09-18 14:40:00,31.72,31.78,31.66,31.66,741160.0,31.5312,31.5909,31.4716,31.4716,741160.0
2015-09-18 14:50:00,31.66,31.73,31.63,31.71,434000.0,31.4716,31.5412,31.4417,31.5213,434000.0
2015-09-18 15:00:00,31.71,31.74,31.63,31.63,481500.0,31.5213,31.5511,31.4417,31.4417,481500.0
2015-09-18 15:10:00,31.64,31.69,31.61,31.62,407540.0,31.4517,31.5014,31.4219,31.4318,407540.0
2015-09-18 15:20:00,31.62,31.64,31.58,31.61,785020.0,31.4318,31.4517,31.392,31.4219,785020.0
2015-09-18 15:30:00,31.6,31.62,31.55,31.56,1145180.0,31.4119,31.4318,31.3622,31.3722,1145180.0
2015-09-18 15:40:00,31.56,31.57,31.48,31.51,2279640.0,31.3722,31.3821,31.2926,31.3225,2279640.0
2015-09-18 15:50:00,31.51,31.55,31.35,31.49,5182780.0,31.3225,31.3622,31.1634,31.3026,5182780.0
2015-09-21 09:30:00,31.72,31.82,31.7,31.72,1676140.0,31.5312,31.6306,31.5113,31.5312,1676140.0
2015-09-21 09:40:00,31.75,31.75,31.64,31.65,702560.0,31.561,31.561,31.4517,31.4616,702560.0
2015-09-21 09:50:00,31.66,31.72,31.55,31.56,639300.0,31.4716,31.5312,31.3622,31.3722,639300.0
2015-09-21 10:00:00,31.56,31.58,31.53,31.53,581060.0,31.3722,31.392,31.3423,31.3423,581060.0
2015-09-21 10:10:00,31.54,31.57,31.49,31.56,812800.0,31.3523,31.3821,31.3026,31.3722,812800.0
2015-09-21 10:20:00,31.55,31.62,31.55,31.58,532600.0,31.3622,31.4318,31.3622,31.392,532600.0
2015-09-21 10:30:00,31.58,31.73,31.58,31.71,436440.0,31.392,31.5412,31.392,31.5213,436440.0
2015-09-21 10:40:00,31.72,31.74,31.67,31.69,362240.0,31.5312,31.5511,31.4815,31.5014,362240.0
2015-09-21 10:50:00,31.7,31.73,31.68,31.68,308340.0,31.5113,31.5412,31.4914,31.4914,308340.0
2015-09-21 11:00:00,31.68,31.71,31.68,31.69,218520.0,31.4914,31.5213,31.4914,31.5014,218520.0
2015-09-21 11:10:00,31.7,31.79,31.7,31.78,272000.0,31.5113,31.6008,31.5113,31.5909,272000.0
2015-09-21 11:20:00,31.78,31.79,31.75,31.78,414020.0,31.5909,31.6008,31.561,31.5909,414020.0
2015-09-21 11:30:00,31.78,31.79,31.67,31.67,451860.0,31.5909,31.6008,31.4815,31.4815,451860.0
2015-09-21 11:40:00,31.68,31.7,31.61,31.64,227160.0,31.4914,31.5113,31.4219,31.4517,227160.0
2015-09-21 11:50:00,31.64,31.65,31.56,31.61,317420.0,31.4517,31.4616,31.3722,31.4219,317420.0
2015-09-21 12:00:00,31.6,31.61,31.5,31.55,361980.0,31.4119,31.4219,31.3125,31.3622,361980.0
2015-09-21 12:10:00,31.55,31.59,31.54,31.54,876660.0,31.3622,31.402,31.3523,31.3523,876660.0
2015-09-21 12:20:00,31.54,31.56,31.53,31.54,186500.0,31.3523,31.3722,31.3423,31.3523,186500.0
2015-09-21 12:30:00,31.53,31.54,31.44,31.49,341800.0,31.3423,31.3523,31.2529,31.3026,341800.0
2015-09-21 12:40:00,31.49,31.52,31.41,31.42,1051160.0,31.3026,31.3324,31.2231,31.233,1051160.0
2015-09-21 12:50:00,31.42,31.42,31.3,31.35,598880.0,31.233,31.233,31.1137,31.1634,598880.0
2015-09-21 13:00:00,31.35,31.44,31.35,31.41,563180.0,31.1634,31.2529,31.1634,31.2231,563180.0
2015-09-21 13:10:00,31.42,31.49,31.4,31.47,991700.0,31.233,31.3026,31.2131,31.2827,991700.0
2015-09-21 13:20:00,31.48,31.6,31.48,31.56,1018140.0,31.2926,31.4119,31.2926,31.3722,1018140.0
2015-09-21 13:30:00,31.57,31.68,31.55,31.67,786520.0,31.3821,31.4914,31.3622,31.4815,786520.0
2015-09-21 13:40:00,31.66,31.69,31.62,31.62,561880.0,31.4716,31.5014,31.4318,31.4318,561880.0
2015-09-21 13:50:00,31.63,31.66,31.53,31.56,329600.0,31.4417,31.4716,31.3423,31.3722,329600.0
2015-09-21 14:00:00,31.55,31.62,31.55,31.58,294360.0,31.3622,31.4318,31.3622,31.392,294360.0
2015-09-21 14:10:00,31.58,31.58,31.48,31.49,451540.0,31.392,31.392,31.2926,31.3026,451540.0
2015-09-21 14:20:00,31.48,31.59,31.48,31.56,1265540.0,31.2926,31.402,31.2926,31.3722,1265540.0
2015-09-21 14:30:00,31.56,31.7,31.53,31.68,938280.0,31.3722,31.5113,31.3423,31.4914,938280.0
2015-09-21 14:40:00,31.68,31.72,31.67,31.72,501580.0,31.4914,31.5312,31.4815,31.5312,501580.0
2015-09-21 14:50:00,31.72,31.79,31.71,31.78,1263720.0,31.5312,31.6008,31.5213,31.5909,1263720.0
2015-09-21 15:00:00,31.78,31.79,31.75,31.78,458320.0,31.5909,31.6008,31.561,31.5909,458320.0
2015-09-21 15:10:00,31.77,31.82,31.76,31.82,448240.0,31.5809,31.6306,31.571,31.6306,448240.0
2015-09-21 15:20:00,31.82,31.82,31.75,31.76,418140.0,31.6306,31.6306,31.561,31.571,418140.0
2015-09-21 15:30:00,31.77,31.77,31.61,31.63,884560.0,31.5809,31.5809,31.4219,31.4417,884560.0
2015-09-21 15:40:00,31.61,31.74,31.6,31.69,685840.0,31.4219,31.5511,31.4119,31.5014,685840.0
2015-09-21 15:50:00,31.7,31.79,31.66,31.79,1406520.0,31.5113,31.6008,31.4716,31.6008,1406520.0
2015-09-22 09:30:00,31.35,31.38,31.2,31.35,1848060.0,31.1634,31.1932,31.0143,31.1634,1848060.0
2015-09-22 09:40:00,31.36,31.37,31.23,31.23,758420.0,31.1734,31.1833,31.0441,31.0441,758420.0
2015-09-22 09:50:00,31.23,31.27,31.2,31.21,671840.0,31.0441,31.0839,31.0143,31.0242,671840.0
2015-09-22 10:00:00,31.21,31.31,31.21,31.25,901500.0,31.0242,31.1237,31.0242,31.064,901500.0
2015-09-22 10:10:00,31.25,31.3,31.1,31.12,1110000.0,31.064,31.1137,30.9149,30.9348,1110000.0
2015-09-22 10:20:00,31.12,31.17,31.09,31.09,805620.0,30.9348,30.9845,30.905,30.905,805620.0
2015-09-22 10:30:00,31.09,31.12,31.03,31.04,2493460.0,30.905,30.9348,30.8453,30.8553,2493460.0
2015-09-22 10:40:00,31.04,31.04,30.94,30.96,1483940.0,30.8553,30.8553,30.7559,30.7757,1483940.0
2015-09-22 10:50:00,30.98,31.05,30.96,31.03,315500.0,30.7956,30.8652,30.7757,30.8453,315500.0
2015-09-22 11:00:00,31.03,31.07,31.01,31.01,392500.0,30.8453,30.8851,30.8254,30.8254,392500.0
2015-09-22 11:10:00,31.02,31.09,31.0,31.06,666280.0,30.8354,30.905,30.8155,30.8751,666280.0
2015-09-22 11:20:00,31.06,31.07,30.97,31.02,493160.0,30.8751,30.8851,30.7857,30.8354,493160.0
2015-09-22 11:30:00,31.02,31.11,31.02,31.04,1526880.0,30.8354,30.9248,30.8354,30.8553,1526880.0
2015-09-22 11:40:00,31.02,31.02,30.93,31.0,547560.0,30.8354,30.8354,30.7459,30.8155,547560.0
2015-09-22 11:50:00,31.01,31.07,31.0,31.01,514600.0,30.8254,30.8851,30.8155,30.8254,514600.0
2015-09-22 12:00:00,31.0,31.1,30.91,31.1,851520.0,30.8155,30.9149,30.726,30.9149,851520.0
2015-09-22 12:10:00,31.08,31.1,30.99,31.04,293340.0,30.895,30.9149,30.8056,30.8553,293340.0
2015-09-22 12:20:00,31.03,31.04,30.92,30.96,569580.0,30.8453,30.8553,30.736,30.7757,569580.0
2015-09-22 12:30:00,30.97,31.01,30.96,31.01,202920.0,30.7857,30.8254,30.7757,30.8254,202920.0
2015-09-22 12:40:00,31.01,31.06,30.98,31.0,1026040.0,30.8254,30.8751,30.7956,30.8155,1026040.0
2015-09-22 12:50:00,30.99,31.0,30.89,30.91,978180.0,30.8056,30.8155,30.7062,30.726,978180.0
2015-09-22 13:00:00,30.9,31.0,30.89,30.96,348940.0,30.7161,30.8155,30.7062,30.7757,348940.0
2015-09-22 13:10:00,30.97,31.0,30.95,31.0,464500.0,30.7857,30.8155,30.7658,30.8155,464500.0
2015-09-22 13:20:00,31.01,31.01,30.84,30.84,856700.0,30.8254,30.8254,30.6564,30.6564,856700.0
2015-09-22 13:30:00,30.84,30.89,30.83,30.86,738780.0,30.6564,30.7062,30.6465,30.6763,738780.0
2015-09-22 13:40:00,30.85,30.88,30.81,30.81,402460.0,30.6664,30.6962,30.6266,30.6266,402460.0
2015-09-22 13:50:00,30.8,30.98,30.77,30.96,739460.0,30.6167,30.7956,30.5869,30.7757,739460.0
2015-09-22 14:00:00,30.97,30.98,30.9,30.9,811980.0,30.7857,30.7956,30.7161,30.7161,811980.0
2015-09-22 14:10:00,30.9,30.92,30.84,30.85,651540.0,30.7161,30.736,30.6564,30.6664,651540.0
2015-09-22 14:20:00,30.85,30.86,30.8,30.85,294180.0,30.6664,30.6763,30.6167,30.6664,294180.0
2015-09-22 14:30:00,30.84,30.94,30.83,30.87,1051860.0,30.6564,30.7559,30.6465,30.6863,1051860.0
2015-09-22 14:40:00,30.87,30.93,30.85,30.86,817320.0,30.6863,30.7459,30.6664,30.6763,817320.0
2015-09-22 14:50:00,30.85,30.98,30.85,30.95,590680.0,30.6664,30.7956,30.6664,30.7658,590680.0
2015-09-22 15:00:00,30.95,31.02,30.95,30.95,364500.0,30.7658,30.8354,30.7658,30.7658,364500.0
2015-09-22 15:10:00,30.96,31.0,30.91,30.98,801600.0,30.7757,30.8155,30.726,30.7956,801600.0
2015-09-22 15:20:00,30.99,31.09,30.97,31.08,486440.0,30.8056,30.905,30.7857,30.895,486440.0
2015-09-22 15:30:00,31.09,31.16,31.09,31.14,868440.0,30.905,30.9745,30.905,30.9547,868440.0
2015-09-22 15:40:00,31.14,31.16,31.09,31.11,794460.0,30.9547,30.9745,30.905,30.9248,794460.0
2015-09-22 15:50:00,31.12,31.19,31.1,31.13,2330140.0,30.9348,31.0044,30.9149,30.9447,2330140.0
2015-09-23 09:30:00,31.1,31.25,31.09,31.18,953460.0,30.9149,31.064,30.905,30.9944,953460.0
2015-09-23 09:40:00,31.2,31.2,31.07,31.11,370720.0,31.0143,31.0143,30.8851,30.9248,370720.0
2015-09-23 09:50:00,31.1,31.11,31.0,31.11,434680.0,30.9149,30.9248,30.8155,30.9248,434680.0
2015-09-23 10:00:00,31.1,31.21,31.1,31.11,484180.0,30.9149,31.0242,30.9149,30.9248,484180.0
2015-09-23 10:10:00,31.1,31.16,31.09,31.14,419380.0,30.9149,30.9745,30.905,30.9547,419380.0
2015-09-23 10:20:00,31.17,31.24,31.11,31.23,1453340.0,30.9845,31.0541,30.9248,31.0441,1453340.0
2015-09-23 10:30:00,31.23,31.26,31.18,31.19,288300.0,31.0441,31.0739,30.9944,31.0044,288300.0
2015-09-23 10:40:00,31.2,31.29,31.19,31.28,348540.0,31.0143,31.1038,31.0044,31.0938,348540.0
2015-09-23 10:50:00,31.27,31.34,31.27,31.3,468960.0,31.0839,31.1535,31.0839,31.1137,468960.0
2015-09-23 11:00:00,31.3,31.34,31.28,31.34,373060.0,31.1137,31.1535,31.0938,31.1535,373060.0
2015-09-23 11:10:00,31.33,31.34,31.23,31.28,446320.0,31.1435,31.1535,31.0441,31.0938,446320.0
2015-09-23 11:20:00,31.26,31.28,31.2,31.23,458900.0,31.0739,31.0938,31.0143,31.0441,458900.0
2015-09-23 11:30:00,31.23,31.25,31.21,31.24,123800.0,31.0441,31.064,31.0242,31.0541,123800.0
2015-09-23 11:40:00,31.25,31.25,31.18,31.21,197420.0,31.064,31.064,30.9944,31.0242,197420.0
2015-09-23 11:50:00,31.23,31.28,31.2,31.28,133440.0,31.0441,31.0938,31.0143,31.0938,133440.0
2015-09-23 12:00:00,31.28,31.29,31.2,31.22,291300.0,31.0938,31.1038,31.0143,31.0342,291300.0
2015-09-23 12:10:00,31.22,31.22,31.19,31.21,154700.0,31.0342,31.0342,31.0044,31.0242,154700.0
2015-09-23 12:20:00,31.21,31.23,31.17,31.23,275180.0,31.0242,31.0441,30.9845,31.0441,275180.0
2015-09-23 12:30:00,31.22,31.25,31.21,31.22,111460.0,31.0342,31.064,31.0242,31.0342,111460.0
2015-09-23 12:40:00,31.22,31.27,31.21,31.25,99180.0,31.0342,31.0839,31.0242,31.064,99180.0
2015-09-23 12:50:00,31.25,31.37,31.25,31.36,864260.0,31.064,31.1833,31.064,31.1734,864260.0
2015-09-23 13:00:00,31.35,31.4,31.35,31.39,566240.0,31.1634,31.2131,31.1634,31.2032,566240.0
2015-09-23 13:10:00,31.39,31.39,31.32,31.33,612760.0,31.2032,31.2032,31.1336,31.1435,612760.0
2015-09-23 13:20:00,31.33,31.33,31.26,31.26,349240.0,31.1435,31.1435,31.0739,31.0739,349240.0
2015-09-23 13:30:00,31.27,31.31,31.26,31.28,652320.0,31.0839,31.1237,31.0739,31.0938,652320.0
2015-09-23 13:40:00,31.28,31.39,31.28,31.39,558620.0,31.0938,31.2032,31.0938,31.2032,558620.0
2015-09-23 13:50:00,31.38,31.39,31.36,31.38,516500.0,31.1932,31.2032,31.1734,31.1932,516500.0
2015-09-23 14:00:00,31.38,31.45,31.37,31.43,565720.0,31.1932,31.2628,31.1833,31.2429,565720.0
2015-09-23 14:10:00,31.41,31.43,31.35,31.36,251400.0,31.2231,31.2429,31.1634,31.1734,251400.0
2015-09-23 14:20:00,31.35,31.37,31.32,31.33,125880.0,31.1634,31.1833,31.1336,31.1435,125880.0
2015-09-23 14:30:00,31.33,31.37,31.26,31.26,396980.0,31.1435,31.1833,31.0739,31.0739,396980.0
2015-09-23 14:40:00,31.27,31.28,31.23,31.27,416140.0,31.0839,31.0938,31.0441,31.0839,416140.0
2015-09-23 14:50:00,31.27,31.27,31.19,31.2,284080.0,31.0839,31.0839,31.0044,31.0143,284080.0
2015-09-23 15:00:00,31.2,31.25,31.18,31.24,895180.0,31.0143,31.064,30.9944,31.0541,895180.0
2015-09-23 15:10:00,31.24,31.24,31.13,31.19,618300.0,31.0541,31.0541,30.9447,31.0044,618300.0
2015-09-23 15:20:00,31.21,31.21,31.13,31.16,363760.0,31.0242,31.0242,30.9447,30.9745,363760.0
2015-09-23 15:30:00,31.17,31.19,31.13,31.18,397580.0,30.9845,31.0044,30.9447,30.9944,397580.0
2015-09-23 15:40:00,31.17,31.23,31.16,31.23,719640.0,30.9845,31.0441,30.9745,31.0441,719640.0
2015-09-23 15:50:00,31.23,31.26,31.1,31.12,1466220.0,31.0441,31.0739,30.9149,30.9348,1466220.0
2015-09-24 09:30:00,30.83,31.13,30.83,31.13,1318620.0,30.6465,30.9447,30.6465,30.9447,1318620.0
2015-09-24 09:40:00,31.12,31.13,30.71,30.76,1254520.0,30.9348,30.9447,30.5272,30.5769,1254520.0
2015-09-24 09:50:00,30.75,30.88,30.74,30.88,365740.0,30.567,30.6962,30.557,30.6962,365740.0
2015-09-24 10:00:00,30.88,30.9,30.78,30.84,601700.0,30.6962,30.7161,30.5968,30.6564,601700.0
2015-09-24 10:10:00,30.84,30.88,30.8,30.85,718460.0,30.6564,30.6962,30.6167,30.6664,718460.0
2015-09-24 10:20:00,30.85,30.86,30.73,30.74,2286260.0,30.6664,30.6763,30.5471,30.557,2286260.0
2015-09-24 10:30:00,30.74,30.77,30.65,30.68,1187060.0,30.557,30.5869,30.4676,30.4974,1187060.0
2015-09-24 10:40:00,30.67,30.69,30.63,30.68,391740.0,30.4875,30.5073,30.4477,30.4974,391740.0
2015-09-24 10:50:00,30.68,30.72,30.66,30.67,400900.0,30.4974,30.5372,30.4775,30.4875,400900.0
2015-09-24 11:00:00,30.66,30.7,30.62,30.7,406240.0,30.4775,30.5173,30.4378,30.5173,406240.0
2015-09-24 11:10:00,30.7,30.82,30.68,30.76,613180.0,30.5173,30.6366,30.4974,30.5769,613180.0
2015-09-24 11:20:00,30.8,30.84,30.78,30.81,350440.0,30.6167,30.6564,30.5968,30.6266,350440.0
2015-09-24 11:30:00,30.79,30.87,30.77,30.81,367280.0,30.6067,30.6863,30.5869,30.6266,367280.0
2015-09-24 11:40:00,30.8,30.84,30.78,30.79,539160.0,30.6167,30.6564,30.5968,30.6067,539160.0
2015-09-24 11:50:00,30.77,30.87,30.76,30.83,276160.0,30.5869,30.6863,30.5769,30.6465,276160.0
2015-09-24 12:00:00,30.84,30.88,30.82,30.87,395320.0,30.6564,30.6962,30.6366,30.6863,395320.0
2015-09-24 12:10:00,30.87,30.87,30.8,30.83,373220.0,30.6863,30.6863,30.6167,30.6465,373220.0
2015-09-24 12:20:00,30.82,30.94,30.82,30.92,321100.0,30.6366,30.7559,30.6366,30.736,321100.0
2015-09-24 12:30:00,30.92,31.0,30.92,30.93,276040.0,30.736,30.8155,30.736,30.7459,276040.0
2015-09-24 12:40:00,30.92,30.96,30.84,30.85,212020.0,30.736,30.7757,30.6564,30.6664,212020.0
2015-09-24 12:50:00,30.84,30.87,30.8,30.8,192420.0,30.6564,30.6863,30.6167,30.6167,192420.0
2015-09-24 13:00:00,30.82,30.84,30.79,30.84,194300.0,30.6366,30.6564,30.6067,30.6564,194300.0
2015-09-24 13:10:00,30.84,30.89,30.81,30.84,295380.0,30.6564,30.7062,30.6266,30.6564,295380.0
2015-09-24 13:20:00,30.83,30.89,30.83,30.88,300660.0,30.6465,30.7062,30.6465,30.6962,300660.0
2015-09-24 13:30:00,30.89,30.9,30.83,30.88,114000.0,30.7062,30.7161,30.6465,30.6962,114000.0
2015-09-24 13:40:00,30.85,30.95,30.85,30.92,336600.0,30.6664,30.7658,30.6664,30.736,336600.0
2015-09-24 13:50:00,30.93,30.96,30.9,30.9,395280.0,30.7459,30.7757,30.7161,30.7161,395280.0
2015-09-24 14:00:00,30.92,30.96,30.89,30.94,257940.0,30.736,30.7757,30.7062,30.7559,257940.0
2015-09-24 14:10:00,30.94,31.0,30.93,30.99,713480.0,30.7559,30.8155,30.7459,30.8056,713480.0
2015-09-24 14:20:00,31.0,31.11,30.99,31.07,1006860.0,30.8155,30.9248,30.8056,30.8851,1006860.0
2015-09-24 14:30:00,31.08,31.1,31.04,31.1,1241760.0,30.895,30.9149,30.8553,30.9149,1241760.0
2015-09-24 14:40:00,31.09,31.18,31.04,31.18,946480.0,30.905,30.9944,30.8553,30.9944,946480.0
2015-09-24 14:50:00,31.18,31.26,31.15,31.17,1120380.0,30.9944,31.0739,30.9646,30.9845,1120380.0
2015-09-24 15:00:00,31.16,31.21,31.09,31.1,620020.0,30.9745,31.0242,30.905,30.9149,620020.0
2015-09-24 15:10:00,31.1,31.23,31.06,31.23,679860.0,30.9149,31.0441,30.8751,31.0441,679860.0
2015-09-24 15:20:00,31.22,31.29,31.19,31.25,1145960.0,31.0342,31.1038,31.0044,31.064,1145960.0
2015-09-24 15:30:00,31.25,31.29,31.22,31.25,1236300.0,31.064,31.1038,31.0342,31.064,1236300.0
2015-09-24 15:40:00,31.25,31.35,31.25,31.3,1081900.0,31.064,31.1634,31.064,31.1137,1081900.0
2015-09-24 15:50:00,31.3,31.37,31.22,31.29,1715500.0,31.1137,31.1833,31.0342,31.1038,1715500.0
2015-09-25 09:30:00,31.49,31.49,31.23,31.31,2717680.0,31.3026,31.3026,31.0441,31.1237,2717680.0
2015-09-25 09:40:00,31.31,31.31,31.17,31.27,965980.0,31.1237,31.1237,30.9845,31.0839,965980.0
2015-09-25 09:50:00,31.27,31.31,31.15,31.15,757200.0,31.0839,31.1237,30.9646,30.9646,757200.0
2015-09-25 10:00:00,31.17,31.21,31.15,31.19,636900.0,30.9845,31.0242,30.9646,31.0044,636900.0
2015-09-25 10:10:00,31.19,31.19,31.15,31.16,768700.0,31.0044,31.0044,30.9646,30.9745,768700.0
2015-09-25 10:20:00,31.18,31.2,31.1,31.12,560540.0,30.9944,31.0143,30.9149,30.9348,560540.0
2015-09-25 10:30:00,31.13,31.16,31.08,31.14,309520.0,30.9447,30.9745,30.895,30.9547,309520.0
2015-09-25 10:40:00,31.15,31.16,31.09,31.11,388740.0,30.9646,30.9745,30.905,30.9248,388740.0
2015-09-25 10:50:00,31.11,31.17,31.11,31.16,888740.0,30.9248,30.9845,30.9248,30.9745,888740.0
2015-09-25 11:00:00,31.16,31.17,31.13,31.13,320180.0,30.9745,30.9845,30.9447,30.9447,320180.0
2015-09-25 11:10:00,31.14,31.16,31.1,31.1,153160.0,30.9547,30.9745,30.9149,30.9149,153160.0
2015-09-25 11:20:00,31.11,31.12,31.09,31.09,460560.0,30.9248,30.9348,30.905,30.905,460560.0
2015-09-25 11:30:00,31.1,31.1,30.97,30.99,855480.0,30.9149,30.9149,30.7857,30.8056,855480.0
2015-09-25 11:40:00,30.98,31.0,30.97,30.98,752560.0,30.7956,30.8155,30.7857,30.7956,752560.0
2015-09-25 11:50:00,30.97,30.98,30.92,30.96,318940.0,30.7857,30.7956,30.736,30.7757,318940.0
2015-09-25 12:00:00,30.96,30.99,30.93,30.97,213940.0,30.7757,30.8056,30.7459,30.7857,213940.0
2015-09-25 12:10:00,30.97,31.0,30.95,30.96,312120.0,30.7857,30.8155,30.7658,30.7757,312120.0
2015-09-25 12:20:00,30.95,30.96,30.9,30.93,410020.0,30.7658,30.7757,30.7161,30.7459,410020.0
2015-09-25 12:30:00,30.94,31.02,30.94,31.01,213120.0,30.7559,30.8354,30.7559,30.8254,213120.0
2015-09-25 12:40:00,31.01,31.07,31.01,31.05,246360.0,30.8254,30.8851,30.8254,30.8652,246360.0
2015-09-25 12:50:00,31.06,31.09,31.03,31.06,228180.0,30.8751,30.905,30.8453,30.8751,228180.0
2015-09-25 13:00:00,31.07,31.14,31.06,31.13,380580.0,30.8851,30.9547,30.8751,30.9447,380580.0
2015-09-25 13:10:00,31.13,31.14,31.1,31.14,338980.0,30.9447,30.9547,30.9149,30.9547,338980.0
2015-09-25 13:20:00,31.14,31.16,31.12,31.13,222780.0,30.9547,30.9745,30.9348,30.9447,222780.0
2015-09-25 13:30:00,31.13,31.15,31.11,31.15,301320.0,30.9447,30.9646,30.9248,30.9646,301320.0
2015-09-25 13:40:00,31.15,31.15,31.09,31.13,388160.0,30.9646,30.9646,30.905,30.9447,388160.0
2015-09-25 13:50:00,31.14,31.16,31.12,31.15,502940.0,30.9547,30.9745,30.9348,30.9646,502940.0
2015-09-25 14:00:00,31.15,31.18,31.14,31.16,351480.0,30.9646,30.9944,30.9547,30.9745,351480.0
2015-09-25 14:10:00,31.17,31.17,30.97,30.98,481180.0,30.9845,30.9845,30.7857,30.7956,481180.0
2015-09-25 14:20:00,30.98,31.0,30.88,30.92,621800.0,30.7956,30.8155,30.6962,30.736,621800.0
2015-09-25 14:30:00,30.9,30.92,30.83,30.88,923120.0,30.7161,30.736,30.6465,30.6962,923120.0
2015-09-25 14:40:00,30.87,30.88,30.66,30.66,1300780.0,30.6863,30.6962,30.4775,30.4775,1300780.0
2015-09-25 14:50:00,30.68,30.81,30.65,30.81,973980.0,30.4974,30.6266,30.4676,30.6266,973980.0
2015-09-25 15:00:00,30.79,30.8,30.63,30.63,1003480.0,30.6067,30.6167,30.4477,30.4477,1003480.0
2015-09-25 15:10:00,30.64,30.66,30.55,30.59,1125300.0,30.4576,30.4775,30.3682,30.4079,1125300.0
2015-09-25 15:20:00,30.61,30.73,30.58,30.67,828000.0,30.4278,30.5471,30.398,30.4875,828000.0
2015-09-25 15:30:00,30.66,30.77,30.65,30.7,1150500.0,30.4775,30.5869,30.4676,30.5173,1150500.0
2015-09-25 15:40:00,30.72,30.82,30.66,30.78,1293560.0,30.5372,30.6366,30.4775,30.5968,1293560.0
2015-09-25 15:50:00,30.77,30.77,30.56,30.6,2656240.0,30.5869,30.5869,30.3781,30.4179,2656240.0
2015-09-28 09:30:00,30.52,30.73,30.43,30.71,2073940.0,30.3384,30.5471,30.2489,30.5272,2073940.0
2015-09-28 09:40:00,30.67,30.71,30.45,30.47,1762580.0,30.4875,30.5272,30.2688,30.2887,1762580.0
2015-09-28 09:50:00,30.49,30.51,30.26,30.31,1423720.0,30.3085,30.3284,30.0799,30.1296,1423720.0
2015-09-28 10:00:00,30.3,30.32,30.21,30.21,1114300.0,30.1197,30.1395,30.0302,30.0302,1114300.0
2015-09-28 10:10:00,30.23,30.23,30.1,30.19,1141140.0,30.0501,30.0501,29.9209,30.0103,1141140.0
2015-09-28 10:20:00,30.18,30.3,30.17,30.29,809020.0,30.0004,30.1197,29.9904,30.1097,809020.0
2015-09-28 10:30:00,30.28,30.28,30.15,30.21,962640.0,30.0998,30.0998,29.9706,30.0302,962640.0
2015-09-28 10:40:00,30.21,30.32,30.2,30.24,1366220.0,30.0302,30.1395,30.0203,30.06,1366220.0
2015-09-28 10:50:00,30.24,30.27,30.18,30.25,953100.0,30.06,30.0898,30.0004,30.07,953100.0
2015-09-28 11:00:00,30.25,30.29,30.22,30.24,626500.0,30.07,30.1097,30.0401,30.06,626500.0
2015-09-28 11:10:00,30.25,30.29,30.22,30.24,517640.0,30.07,30.1097,30.0401,30.06,517640.0
2015-09-28 11:20:00,30.23,30.26,30.08,30.11,538540.0,30.0501,30.0799,29.901,29.9308,538540.0
2015-09-28 11:30:00,30.1,30.12,30.0,30.03,669040.0,29.9209,29.9407,29.8214,29.8513,669040.0
2015-09-28 11:40:00,30.02,30.04,29.91,29.96,1109520.0,29.8413,29.8612,29.732,29.7817,1109520.0
2015-09-28 11:50:00,29.96,29.96,29.82,29.82,933020.0,29.7817,29.7817,29.6425,29.6425,933020.0
2015-09-28 12:00:00,29.83,29.93,29.82,29.93,1111800.0,29.6525,29.7519,29.6425,29.7519,1111800.0
2015-09-28 12:10:00,29.93,29.97,29.9,29.92,282900.0,29.7519,29.7916,29.722,29.7419,282900.0
2015-09-28 12:20:00,29.9,29.92,29.85,29.85,1121140.0,29.722,29.7419,29.6723,29.6723,1121140.0
2015-09-28 12:30:00,29.85,29.92,29.85,29.9,1488640.0,29.6723,29.7419,29.6723,29.722,1488640.0
2015-09-28 12:40:00,29.88,29.92,29.84,29.88,638980.0,29.7022,29.7419,29.6624,29.7022,638980.0
2015-09-28 12:50:00,29.88,29.9,29.82,29.87,465060.0,29.7022,29.722,29.6425,29.6922,465060.0
2015-09-28 13:00:00,29.86,29.97,29.86,29.96,548360.0,29.6823,29.7916,29.6823,29.7817,548360.0
2015-09-28 13:10:00,29.95,29.95,29.81,29.85,516560.0,29.7717,29.7717,29.6326,29.6723,516560.0
2015-09-28 13:20:00,29.85,29.9,29.83,29.86,217160.0,29.6723,29.722,29.6525,29.6823,217160.0
2015-09-28 13:30:00,29.85,29.88,29.8,29.86,613220.0,29.6723,29.7022,29.6226,29.6823,613220.0
2015-09-28 13:40:00,29.86,29.86,29.79,29.81,783220.0,29.6823,29.6823,29.6127,29.6326,783220.0
2015-09-28 13:50:00,29.79,29.79,29.58,29.58,1502700.0,29.6127,29.6127,29.4039,29.4039,1502700.0
2015-09-28 14:00:00,29.58,29.6,29.51,29.58,1252400.0,29.4039,29.4238,29.3344,29.4039,1252400.0
2015-09-28 14:10:00,29.57,29.57,29.49,29.51,1079720.0,29.394,29.394,29.3145,29.3344,1079720.0
2015-09-28 14:20:00,29.5,29.58,29.47,29.58,1153620.0,29.3244,29.4039,29.2946,29.4039,1153620.0
2015-09-28 14:30:00,29.57,29.62,29.53,29.61,1946960.0,29.394,29.4437,29.3542,29.4338,1946960.0
2015-09-28 14:40:00,29.63,29.72,29.6,29.7,1471060.0,29.4536,29.5431,29.4238,29.5232,1471060.0
2015-09-28 14:50:00,29.7,29.71,29.58,29.66,637900.0,29.5232,29.5332,29.4039,29.4835,637900.0
2015-09-28 15:00:00,29.65,29.71,29.62,29.64,694320.0,29.4735,29.5332,29.4437,29.4636,694320.0
2015-09-28 15:10:00,29.62,29.66,29.6,29.65,1111260.0,29.4437,29.4835,29.4238,29.4735,1111260.0
2015-09-28 15:20:00,29.65,29.66,29.55,29.58,503860.0,29.4735,29.4835,29.3741,29.4039,503860.0
2015-09-28 15:30:00,29.58,29.78,29.58,29.72,648240.0,29.4039,29.6028,29.4039,29.5431,648240.0
2015-09-28 15:40:00,29.72,29.87,29.72,29.83,1550160.0,29.5431,29.6922,29.5431,29.6525,1550160.0
2015-09-28 15:50:00,29.82,29.86,29.66,29.74,2921360.0,29.6425,29.6823,29.4835,29.563,2921360.0
2015-09-29 09:30:00,29.86,29.89,29.65,29.66,1449560.0,29.6823,29.7121,29.4735,29.4835,1449560.0
2015-09-29 09:40:00,29.66,29.71,29.59,29.6,792760.0,29.4835,29.5332,29.4139,29.4238,792760.0
2015-09-29 09:50:00,29.6,29.96,29.6,29.96,1217540.0,29.4238,29.7817,29.4238,29.7817,1217540.0
2015-09-29 10:00:00,29.98,30.04,29.92,29.98,1373780.0,29.8016,29.8612,29.7419,29.8016,1373780.0
2015-09-29 10:10:00,29.96,30.12,29.96,30.1,1014460.0,29.7817,29.9407,29.7817,29.9209,1014460.0
2015-09-29 10:20:00,30.09,30.13,30.03,30.13,978460.0,29.9109,29.9507,29.8513,29.9507,978460.0
2015-09-29 10:30:00,30.13,30.13,30.09,30.13,723380.0,29.9507,29.9507,29.9109,29.9507,723380.0
2015-09-29 10:40:00,30.13,30.13,29.98,29.99,927000.0,29.9507,29.9507,29.8016,29.8115,927000.0
2015-09-29 10:50:00,29.98,30.1,29.95,30.1,594740.0,29.8016,29.9209,29.7717,29.9209,594740.0
2015-09-29 11:00:00,30.12,30.25,30.1,30.21,788100.0,29.9407,30.07,29.9209,30.0302,788100.0
2015-09-29 11:10:00,30.22,30.24,30.04,30.04,627760.0,30.0401,30.06,29.8612,29.8612,627760.0
2015-09-29 11:20:00,30.06,30.2,30.01,30.19,338800.0,29.8811,30.0203,29.8314,30.0103,338800.0
2015-09-29 11:30:00,30.19,30.2,30.06,30.14,273540.0,30.0103,30.0203,29.8811,29.9606,273540.0
2015-09-29 11:40:00,30.15,30.17,30.08,30.12,216420.0,29.9706,29.9904,29.901,29.9407,216420.0
2015-09-29 11:50:00,30.14,30.19,30.06,30.08,199760.0,29.9606,30.0103,29.8811,29.901,199760.0
2015-09-29 12:00:00,30.06,30.09,29.94,29.94,225580.0,29.8811,29.9109,29.7618,29.7618,225580.0
2015-09-29 12:10:00,29.93,29.94,29.84,29.85,494160.0,29.7519,29.7618,29.6624,29.6723,494160.0
2015-09-29 12:20:00,29.85,29.93,29.83,29.93,545280.0,29.6723,29.7519,29.6525,29.7519,545280.0
2015-09-29 12:30:00,29.92,29.92,29.75,29.75,490280.0,29.7419,29.7419,29.5729,29.5729,490280.0
2015-09-29 12:40:00,29.77,29.77,29.64,29.71,928520.0,29.5928,29.5928,29.4636,29.5332,928520.0
2015-09-29 12:50:00,29.71,29.81,29.68,29.71,236800.0,29.5332,29.6326,29.5034,29.5332,236800.0
2015-09-29 13:00:00,29.73,29.86,29.7,29.85,204020.0,29.5531,29.6823,29.5232,29.6723,204020.0
2015-09-29 13:10:00,29.84,30.0,29.83,30.0,225240.0,29.6624,29.8214,29.6525,29.8214,225240.0
2015-09-29 13:20:00,30.0,30.03,29.95,30.0,271140.0,29.8214,29.8513,29.7717,29.8214,271140.0
2015-09-29 13:30:00,29.98,30.06,29.96,29.98,326560.0,29.8016,29.8811,29.7817,29.8016,326560.0
2015-09-29 13:40:00,29.99,30.03,29.86,29.86,344120.0,29.8115,29.8513,29.6823,29.6823,344120.0
2015-09-29 13:50:00,29.86,29.91,29.82,29.88,229980.0,29.6823,29.732,29.6425,29.7022,229980.0
2015-09-29 14:00:00,29.91,29.91,29.74,29.76,292900.0,29.732,29.732,29.563,29.5829,292900.0
2015-09-29 14:10:00,29.76,29.77,29.68,29.72,249960.0,29.5829,29.5928,29.5034,29.5431,249960.0
2015-09-29 14:20:00,29.72,29.84,29.71,29.83,298900.0,29.5431,29.6624,29.5332,29.6525,298900.0
2015-09-29 14:30:00,29.82,29.87,29.75,29.78,203200.0,29.6425,29.6922,29.5729,29.6028,203200.0
2015-09-29 14:40:00,29.79,29.79,29.61,29.62,679960.0,29.6127,29.6127,29.4338,29.4437,679960.0
2015-09-29 14:50:00,29.6,29.66,29.59,29.6,300860.0,29.4238,29.4835,29.4139,29.4238,300860.0
2015-09-29 15:00:00,29.59,29.64,29.54,29.58,501000.0,29.4139,29.4636,29.3642,29.4039,501000.0
2015-09-29 15:10:00,29.59,29.66,29.55,29.57,298180.0,29.4139,29.4835,29.3741,29.394,298180.0
2015-09-29 15:20:00,29.56,29.61,29.51,29.54,701240.0,29.3841,29.4338,29.3344,29.3642,701240.0
2015-09-29 15:30:00,29.53,29.72,29.53,29.64,997800.0,29.3542,29.5431,29.3542,29.4636,997800.0
2015-09-29 15:40:00,29.63,29.75,29.53,29.72,1156400.0,29.4536,29.5729,29.3542,29.5431,1156400.0
2015-09-29 15:50:00,29.72,29.87,29.69,29.75,2547840.0,29.5431,29.6922,29.5133,29.5729,2547840.0
2015-09-30 09:30:00,30.16,30.23,30.06,30.21,1732420.0,29.9805,30.0501,29.8811,30.0302,1732420.0
2015-09-30 09:40:00,30.2,30.26,30.11,30.17,1284600.0,30.0203,30.0799,29.9308,29.9904,1284600.0
2015-09-30 09:50:00,30.17,30.26,30.08,30.09,1215200.0,29.9904,30.0799,29.901,29.9109,1215200.0
2015-09-30 10:00:00,30.09,30.22,30.05,30.22,721420.0,29.9109,30.0401,29.8712,30.0401,721420.0
2015-09-30 10:10:00,30.2,30.25,30.17,30.23,757960.0,30.0203,30.07,29.9904,30.0501,757960.0
2015-09-30 10:20:00,30.22,30.39,30.22,30.38,1211020.0,30.0401,30.2091,30.0401,30.1992,1211020.0
2015-09-30 10:30:00,30.38,30.42,30.33,30.36,931580.0,30.1992,30.2389,30.1495,30.1793,931580.0
2015-09-30 10:40:00,30.35,30.4,30.33,30.36,369220.0,30.1694,30.2191,30.1495,30.1793,369220.0
2015-09-30 10:50:00,30.38,30.39,30.29,30.32,534000.0,30.1992,30.2091,30.1097,30.1395,534000.0
2015-09-30 11:00:00,30.32,30.33,30.22,30.28,283740.0,30.1395,30.1495,30.0401,30.0998,283740.0
2015-09-30 11:10:00,30.29,30.34,30.29,30.33,465800.0,30.1097,30.1594,30.1097,30.1495,465800.0
2015-09-30 11:20:00,30.33,30.38,30.3,30.36,450260.0,30.1495,30.1992,30.1197,30.1793,450260.0
2015-09-30 11:30:00,30.35,30.37,30.33,30.35,521780.0,30.1694,30.1892,30.1495,30.1694,521780.0
2015-09-30 11:40:00,30.34,30.36,30.3,30.36,619580.0,30.1594,30.1793,30.1197,30.1793,619580.0
2015-09-30 11:50:00,30.36,30.41,30.34,30.41,340320.0,30.1793,30.229,30.1594,30.229,340320.0
2015-09-30 12:00:00,30.4,30.41,30.26,30.29,343820.0,30.2191,30.229,30.0799,30.1097,343820.0
2015-09-30 12:10:00,30.25,30.25,30.17,30.22,522340.0,30.07,30.07,29.9904,30.0401,522340.0
2015-09-30 12:20:00,30.23,30.25,30.19,30.21,324460.0,30.0501,30.07,30.0103,30.0302,324460.0
2015-09-30 12:30:00,30.2,30.33,30.19,30.25,354720.0,30.0203,30.1495,30.0103,30.07,354720.0
2015-09-30 12:40:00,30.24,30.29,30.12,30.17,580020.0,30.06,30.1097,29.9407,29.9904,580020.0
2015-09-30 12:50:00,30.17,30.21,30.17,30.2,108680.0,29.9904,30.0302,29.9904,30.0203,108680.0
2015-09-30 13:00:00,30.21,30.28,30.2,30.26,127720.0,30.0302,30.0998,30.0203,30.0799,127720.0
2015-09-30 13:10:00,30.27,30.34,30.23,30.33,211200.0,30.0898,30.1594,30.0501,30.1495,211200.0
2015-09-30 13:20:00,30.33,30.35,30.28,30.3,164540.0,30.1495,30.1694,30.0998,30.1197,164540.0
2015-09-30 13:30:00,30.32,30.33,30.18,30.2,408420.0,30.1395,30.1495,30.0004,30.0203,408420.0
2015-09-30 13:40:00,30.22,30.33,30.22,30.29,304100.0,30.0401,30.1495,30.0401,30.1097,304100.0
2015-09-30 13:50:00,30.32,30.4,30.3,30.37,444860.0,30.1395,30.2191,30.1197,30.1892,444860.0
2015-09-30 14:00:00,30.35,30.35,30.24,30.25,476440.0,30.1694,30.1694,30.06,30.07,476440.0
2015-09-30 14:10:00,30.25,30.26,30.15,30.2,800500.0,30.07,30.0799,29.9706,30.0203,800500.0
2015-09-30 14:20:00,30.21,30.22,30.14,30.17,907500.0,30.0302,30.0401,29.9606,29.9904,907500.0
2015-09-30 14:30:00,30.19,30.21,30.04,30.09,613240.0,30.0103,30.0302,29.8612,29.9109,613240.0
2015-09-30 14:40:00,30.07,30.18,30.05,30.17,529820.0,29.891,30.0004,29.8712,29.9904,529820.0
2015-09-30 14:50:00,30.17,30.2,30.09,30.2,393180.0,29.9904,30.0203,29.9109,30.0203,393180.0
2015-09-30 15:00:00,30.19,30.2,30.05,30.07,888660.0,30.0103,30.0203,29.8712,29.891,888660.0
2015-09-30 15:10:00,30.12,30.2,30.09,30.19,513600.0,29.9407,30.0203,29.9109,30.0103,513600.0
2015-09-30 15:20:00,30.18,30.22,30.13,30.21,648840.0,30.0004,30.0401,29.9507,30.0302,648840.0
2015-09-30 15:30:00,30.21,30.31,30.18,30.27,771920.0,30.0302,30.1296,30.0004,30.0898,771920.0
2015-09-30 15:40:00,30.26,30.33,30.24,30.33,1087100.0,30.0799,30.1495,30.06,30.1495,1087100.0
2015-09-30 15:50:00,30.33,30.44,30.29,30.42,5150360.0,30.1495,30.2588,30.1097,30.2389,5150360.0
2015-10-01 09:30:00,30.4,30.48,30.12,30.14,2181580.0,30.2191,30.2986,29.9407,29.9606,2181580.0
2015-10-01 09:40:00,30.14,30.21,29.99,30.19,2376380.0,29.9606,30.0302,29.8115,30.0103,2376380.0
2015-10-01 09:50:00,30.2,30.31,30.13,30.15,1385800.0,30.0203,30.1296,29.9507,29.9706,1385800.0
2015-10-01 10:00:00,30.14,30.29,30.05,30.29,943480.0,29.9606,30.1097,29.8712,30.1097,943480.0
2015-10-01 10:10:00,30.29,30.44,30.27,30.34,837940.0,30.1097,30.2588,30.0898,30.1594,837940.0
2015-10-01 10:20:00,30.33,30.43,30.25,30.42,940300.0,30.1495,30.2489,30.07,30.2389,940300.0
2015-10-01 10:30:00,30.42,30.5,30.39,30.5,829360.0,30.2389,30.3185,30.2091,30.3185,829360.0
2015-10-01 10:40:00,30.48,30.6,30.47,30.48,1023880.0,30.2986,30.4179,30.2887,30.2986,1023880.0
2015-10-01 10:50:00,30.49,30.52,30.3,30.33,600980.0,30.3085,30.3384,30.1197,30.1495,600980.0
2015-10-01 11:00:00,30.33,30.47,30.28,30.43,440720.0,30.1495,30.2887,30.0998,30.2489,440720.0
2015-10-01 11:10:00,30.45,30.51,30.37,30.38,282700.0,30.2688,30.3284,30.1892,30.1992,282700.0
2015-10-01 11:20:00,30.39,30.46,30.35,30.39,321540.0,30.2091,30.2787,30.1694,30.2091,321540.0
2015-10-01 11:30:00,30.39,30.5,30.39,30.5,475040.0,30.2091,30.3185,30.2091,30.3185,475040.0
2015-10-01 11:40:00,30.5,30.51,30.42,30.48,536960.0,30.3185,30.3284,30.2389,30.2986,536960.0
2015-10-01 11:50:00,30.48,30.49,30.24,30.33,436040.0,30.2986,30.3085,30.06,30.1495,436040.0
2015-10-01 12:00:00,30.33,30.34,30.21,30.22,513680.0,30.1495,30.1594,30.0302,30.0401,513680.0
2015-10-01 12:10:00,30.23,30.27,30.2,30.27,231520.0,30.0501,30.0898,30.0203,30.0898,231520.0
2015-10-01 12:20:00,30.27,30.32,30.24,30.3,304160.0,30.0898,30.1395,30.06,30.1197,304160.0
2015-10-01 12:30:00,30.31,30.38,30.31,30.37,257220.0,30.1296,30.1992,30.1296,30.1892,257220.0
2015-10-01 12:40:00,30.37,30.37,30.28,30.28,231760.0,30.1892,30.1892,30.0998,30.0998,231760.0
2015-10-01 12:50:00,30.28,30.32,30.24,30.29,272500.0,30.0998,30.1395,30.06,30.1097,272500.0
2015-10-01 13:00:00,30.29,30.29,30.18,30.24,268800.0,30.1097,30.1097,30.0004,30.06,268800.0
2015-10-01 13:10:00,30.24,30.28,30.18,30.23,221260.0,30.06,30.0998,30.0004,30.0501,221260.0
2015-10-01 13:20:00,30.22,30.24,30.15,30.17,338500.0,30.0401,30.06,29.9706,29.9904,338500.0
2015-10-01 13:30:00,30.16,30.29,30.16,30.25,164300.0,29.9805,30.1097,29.9805,30.07,164300.0
2015-10-01 13:40:00,30.25,30.28,30.19,30.25,177120.0,30.07,30.0998,30.0103,30.07,177120.0
2015-10-01 13:50:00,30.25,30.35,30.2,30.35,192060.0,30.07,30.1694,30.0203,30.1694,192060.0
2015-10-01 14:00:00,30.34,30.45,30.31,30.44,361340.0,30.1594,30.2688,30.1296,30.2588,361340.0
2015-10-01 14:10:00,30.45,30.52,30.43,30.46,376540.0,30.2688,30.3384,30.2489,30.2787,376540.0
2015-10-01 14:20:00,30.46,30.48,30.38,30.47,296460.0,30.2787,30.2986,30.1992,30.2887,296460.0
2015-10-01 14:30:00,30.47,30.53,30.41,30.47,290820.0,30.2887,30.3483,30.229,30.2887,290820.0
2015-10-01 14:40:00,30.45,30.5,30.39,30.41,279920.0,30.2688,30.3185,30.2091,30.229,279920.0
2015-10-01 14:50:00,30.39,30.49,30.36,30.49,647220.0,30.2091,30.3085,30.1793,30.3085,647220.0
2015-10-01 15:00:00,30.5,30.52,30.43,30.45,1088800.0,30.3185,30.3384,30.2489,30.2688,1088800.0
2015-10-01 15:10:00,30.46,30.57,30.44,30.55,1383080.0,30.2787,30.3881,30.2588,30.3682,1383080.0
2015-10-01 15:20:00,30.55,30.56,30.48,30.52,250980.0,30.3682,30.3781,30.2986,30.3384,250980.0
2015-10-01 15:30:00,30.51,30.53,30.41,30.41,673780.0,30.3284,30.3483,30.229,30.229,673780.0
2015-10-01 15:40:00,30.42,30.57,30.42,30.56,421860.0,30.2389,30.3881,30.2389,30.3781,421860.0
2015-10-01 15:50:00,30.56,30.59,30.51,30.56,1444140.0,30.3781,30.4079,30.3284,30.3781,1444140.0
2015-10-02 09:30:00,30.36,30.49,30.24,30.32,1992860.0,30.1793,30.3085,30.06,30.1395,1992860.0
2015-10-02 09:40:00,30.31,30.45,30.26,30.28,980220.0,30.1296,30.2688,30.0799,30.0998,980220.0
2015-10-02 09:50:00,30.26,30.39,30.23,30.24,1077780.0,30.0799,30.2091,30.0501,30.06,1077780.0
2015-10-02 10:00:00,30.23,30.3,30.16,30.21,735280.0,30.0501,30.1197,29.9805,30.0302,735280.0
2015-10-02 10:10:00,30.23,30.37,30.18,30.28,662080.0,30.0501,30.1892,30.0004,30.0998,662080.0
2015-10-02 10:20:00,30.28,30.31,30.19,30.25,631420.0,30.0998,30.1296,30.0103,30.07,631420.0
2015-10-02 10:30:00,30.24,30.25,30.18,30.23,343600.0,30.06,30.07,30.0004,30.0501,343600.0
2015-10-02 10:40:00,30.24,30.36,30.22,30.36,752200.0,30.06,30.1793,30.0401,30.1793,752200.0
2015-10-02 10:50:00,30.37,30.46,30.33,30.45,699720.0,30.1892,30.2787,30.1495,30.2688,699720.0
2015-10-02 11:00:00,30.46,30.52,30.44,30.48,767240.0,30.2787,30.3384,30.2588,30.2986,767240.0
2015-10-02 11:10:00,30.5,30.51,30.39,30.4,366240.0,30.3185,30.3284,30.2091,30.2191,366240.0
2015-10-02 11:20:00,30.41,30.43,30.31,30.39,261880.0,30.229,30.2489,30.1296,30.2091,261880.0
2015-10-02 11:30:00,30.42,30.49,30.4,30.4,472320.0,30.2389,30.3085,30.2191,30.2191,472320.0
2015-10-02 11:40:00,30.39,30.43,30.35,30.39,334500.0,30.2091,30.2489,30.1694,30.2091,334500.0
2015-10-02 11:50:00,30.38,30.42,30.33,30.38,612600.0,30.1992,30.2389,30.1495,30.1992,612600.0
2015-10-02 12:00:00,30.38,30.46,30.35,30.44,258600.0,30.1992,30.2787,30.1694,30.2588,258600.0
2015-10-02 12:10:00,30.46,30.61,30.46,30.61,821120.0,30.2787,30.4278,30.2787,30.4278,821120.0
2015-10-02 12:20:00,30.6,30.77,30.58,30.77,1348700.0,30.4179,30.5869,30.398,30.5869,1348700.0
2015-10-02 12:30:00,30.76,30.88,30.76,30.83,1334200.0,30.5769,30.6962,30.5769,30.6465,1334200.0
2015-10-02 12:40:00,30.83,30.94,30.83,30.92,987100.0,30.6465,30.7559,30.6465,30.736,987100.0
2015-10-02 12:50:00,30.92,31.05,30.9,31.03,1029960.0,30.736,30.8652,30.7161,30.8453,1029960.0
2015-10-02 13:00:00,31.04,31.14,31.0,31.14,1318280.0,30.8553,30.9547,30.8155,30.9547,1318280.0
2015-10-02 13:10:00,31.14,31.18,31.07,31.08,767280.0,30.9547,30.9944,30.8851,30.895,767280.0
2015-10-02 13:20:00,31.07,31.09,31.02,31.05,512880.0,30.8851,30.905,30.8354,30.8652,512880.0
2015-10-02 13:30:00,31.05,31.14,31.05,31.06,549800.0,30.8652,30.9547,30.8652,30.8751,549800.0
2015-10-02 13:40:00,31.08,31.1,31.06,31.08,396760.0,30.895,30.9149,30.8751,30.895,396760.0
2015-10-02 13:50:00,31.09,31.09,31.02,31.04,451100.0,30.905,30.905,30.8354,30.8553,451100.0
2015-10-02 14:00:00,31.01,31.05,30.99,31.02,357500.0,30.8254,30.8652,30.8056,30.8354,357500.0
2015-10-02 14:10:00,31.02,31.03,30.93,30.93,354720.0,30.8354,30.8453,30.7459,30.7459,354720.0
2015-10-02 14:20:00,30.92,31.03,30.9,31.01,533920.0,30.736,30.8453,30.7161,30.8254,533920.0
2015-10-02 14:30:00,31.0,31.05,31.0,31.05,312540.0,30.8155,30.8652,30.8155,30.8652,312540.0
2015-10-02 14:40:00,31.06,31.09,31.0,31.07,619760.0,30.8751,30.905,30.8155,30.8851,619760.0
2015-10-02 14:50:00,31.08,31.12,31.05,31.06,742000.0,30.895,30.9348,30.8652,30.8751,742000.0
2015-10-02 15:00:00,31.06,31.18,31.05,31.18,768400.0,30.8751,30.9944,30.8652,30.9944,768400.0
2015-10-02 15:10:00,31.18,31.36,31.16,31.33,1517020.0,30.9944,31.1734,30.9745,31.1435,1517020.0
2015-10-02 15:20:00,31.34,31.37,31.3,31.32,1666240.0,31.1535,31.1833,31.1137,31.1336,1666240.0
2015-10-02 15:30:00,31.32,31.33,31.27,31.28,839320.0,31.1336,31.1435,31.0839,31.0938,839320.0
2015-10-02 15:40:00,31.29,31.32,31.27,31.3,1056460.0,31.1038,31.1336,31.0839,31.1137,1056460.0
2015-10-02 15:50:00,31.3,31.35,31.29,31.35,2945220.0,31.1137,31.1634,31.1038,31.1634,2945220.0
2015-10-05 09:30:00,31.6,31.62,31.35,31.46,1825760.0,31.4119,31.4318,31.1634,31.2728,1825760.0
2015-10-05 09:40:00,31.47,31.54,31.38,31.47,1343400.0,31.2827,31.3523,31.1932,31.2827,1343400.0
2015-10-05 09:50:00,31.47,31.66,31.47,31.62,918360.0,31.2827,31.4716,31.2827,31.4318,918360.0
2015-10-05 10:00:00,31.65,31.66,31.53,31.63,533620.0,31.4616,31.4716,31.3423,31.4417,533620.0
2015-10-05 10:10:00,31.62,31.72,31.62,31.71,777020.0,31.4318,31.5312,31.4318,31.5213,777020.0
2015-10-05 10:20:00,31.71,31.89,31.71,31.83,1314580.0,31.5213,31.7002,31.5213,31.6406,1314580.0
2015-10-05 10:30:00,31.83,31.97,31.82,31.88,641400.0,31.6406,31.7797,31.6306,31.6903,641400.0
2015-10-05 10:40:00,31.86,31.9,31.78,31.8,1110080.0,31.6704,31.7101,31.5909,31.6107,1110080.0
2015-10-05 10:50:00,31.8,31.8,31.63,31.69,683260.0,31.6107,31.6107,31.4417,31.5014,683260.0
2015-10-05 11:00:00,31.7,31.79,31.7,31.79,328200.0,31.5113,31.6008,31.5113,31.6008,328200.0
2015-10-05 11:10:00,31.79,31.85,31.77,31.79,199160.0,31.6008,31.6604,31.5809,31.6008,199160.0
2015-10-05 11:20:00,31.8,31.82,31.75,31.78,346480.0,31.6107,31.6306,31.561,31.5909,346480.0
2015-10-05 11:30:00,31.77,31.82,31.77,31.77,432420.0,31.5809,31.6306,31.5809,31.5809,432420.0
2015-10-05 11:40:00,31.78,31.8,31.74,31.8,211500.0,31.5909,31.6107,31.5511,31.6107,211500.0
2015-10-05 11:50:00,31.79,31.82,31.76,31.78,210620.0,31.6008,31.6306,31.571,31.5909,210620.0
2015-10-05 12:00:00,31.78,31.8,31.74,31.74,186460.0,31.5909,31.6107,31.5511,31.5511,186460.0
2015-10-05 12:10:00,31.74,31.74,31.64,31.69,340300.0,31.5511,31.5511,31.4517,31.5014,340300.0
2015-10-05 12:20:00,31.67,31.67,31.63,31.64,224620.0,31.4815,31.4815,31.4417,31.4517,224620.0
2015-10-05 12:30:00,31.63,31.67,31.62,31.67,251120.0,31.4417,31.4815,31.4318,31.4815,251120.0
2015-10-05 12:40:00,31.67,31.75,31.65,31.75,284580.0,31.4815,31.561,31.4616,31.561,284580.0
2015-10-05 12:50:00,31.73,31.75,31.69,31.7,488180.0,31.5412,31.561,31.5014,31.5113,488180.0
2015-10-05 13:00:00,31.7,31.79,31.66,31.79,456460.0,31.5113,31.6008,31.4716,31.6008,456460.0
2015-10-05 13:10:00,31.78,31.88,31.77,31.87,481740.0,31.5909,31.6903,31.5809,31.6803,481740.0
2015-10-05 13:20:00,31.88,31.93,31.87,31.91,505620.0,31.6903,31.74,31.6803,31.7201,505620.0
2015-10-05 13:30:00,31.92,31.95,31.91,31.94,589680.0,31.73,31.7598,31.7201,31.7499,589680.0
2015-10-05 13:40:00,31.95,31.95,31.9,31.93,521180.0,31.7598,31.7598,31.7101,31.74,521180.0
2015-10-05 13:50:00,31.93,32.01,31.92,31.99,682540.0,31.74,31.8195,31.73,31.7996,682540.0
2015-10-05 14:00:00,32.0,32.0,31.88,31.91,587820.0,31.8095,31.8095,31.6903,31.7201,587820.0
2015-10-05 14:10:00,31.91,32.0,31.88,32.0,313480.0,31.7201,31.8095,31.6903,31.8095,313480.0
2015-10-05 14:20:00,31.99,32.1,31.97,32.08,1038660.0,31.7996,31.9089,31.7797,31.8891,1038660.0
2015-10-05 14:30:00,32.05,32.15,32.05,32.08,525820.0,31.8592,31.9587,31.8592,31.8891,525820.0
2015-10-05 14:40:00,32.1,32.11,31.99,32.03,592060.0,31.9089,31.9189,31.7996,31.8394,592060.0
2015-10-05 14:50:00,32.04,32.07,32.01,32.06,275000.0,31.8493,31.8791,31.8195,31.8692,275000.0
2015-10-05 15:00:00,32.06,32.12,32.06,32.1,259100.0,31.8692,31.9288,31.8692,31.9089,259100.0
2015-10-05 15:10:00,32.1,32.1,31.98,31.98,451380.0,31.9089,31.9089,31.7897,31.7897,451380.0
2015-10-05 15:20:00,31.98,32.05,31.97,32.03,343540.0,31.7897,31.8592,31.7797,31.8394,343540.0
2015-10-05 15:30:00,32.03,32.09,32.01,32.03,759400.0,31.8394,31.899,31.8195,31.8394,759400.0
2015-10-05 15:40:00,32.03,32.07,32.01,32.07,678800.0,31.8394,31.8791,31.8195,31.8791,678800.0
2015-10-05 15:50:00,32.07,32.1,32.03,32.07,1819700.0,31.8791,31.9089,31.8394,31.8791,1819700.0
2015-10-06 09:30:00,31.92,32.4,31.91,32.19,1490680.0,31.73,32.2072,31.7201,31.9984,1490680.0
2015-10-06 09:40:00,32.2,32.31,32.14,32.29,801360.0,32.0084,32.1177,31.9487,32.0978,801360.0
2015-10-06 09:50:00,32.28,32.32,32.2,32.3,1290260.0,32.0879,32.1276,32.0084,32.1078,1290260.0
2015-10-06 10:00:00,32.29,32.38,32.29,32.37,1103080.0,32.0978,32.1873,32.0978,32.1773,1103080.0
2015-10-06 10:10:00,32.37,32.46,32.3,32.31,1132640.0,32.1773,32.2668,32.1078,32.1177,1132640.0
2015-10-06 10:20:00,32.31,32.38,32.3,32.33,1241220.0,32.1177,32.1873,32.1078,32.1376,1241220.0
2015-10-06 10:30:00,32.33,32.33,32.21,32.29,1294600.0,32.1376,32.1376,32.0183,32.0978,1294600.0
2015-10-06 10:40:00,32.29,32.33,32.25,32.25,859200.0,32.0978,32.1376,32.0581,32.0581,859200.0
2015-10-06 10:50:00,32.26,32.27,32.13,32.13,570420.0,32.068,32.0779,31.9388,31.9388,570420.0
2015-10-06 11:00:00,32.14,32.15,32.05,32.12,577360.0,31.9487,31.9587,31.8592,31.9288,577360.0
2015-10-06 11:10:00,32.12,32.13,31.97,32.09,579740.0,31.9288,31.9388,31.7797,31.899,579740.0
2015-10-06 11:20:00,32.07,32.11,32.01,32.05,422060.0,31.8791,31.9189,31.8195,31.8592,422060.0
2015-10-06 11:30:00,32.05,32.08,31.99,32.03,567820.0,31.8592,31.8891,31.7996,31.8394,567820.0
2015-10-06 11:40:00,32.03,32.04,31.95,31.95,763900.0,31.8394,31.8493,31.7598,31.7598,763900.0
2015-10-06 11:50:00,31.98,32.01,31.87,31.88,552240.0,31.7897,31.8195,31.6803,31.6903,552240.0
2015-10-06 12:00:00,31.88,31.89,31.83,31.88,413780.0,31.6903,31.7002,31.6406,31.6903,413780.0
2015-10-06 12:10:00,31.89,31.98,31.87,31.93,641720.0,31.7002,31.7897,31.6803,31.74,641720.0
2015-10-06 12:20:00,31.93,32.01,31.88,31.88,613520.0,31.74,31.8195,31.6903,31.6903,613520.0
2015-10-06 12:30:00,31.88,31.94,31.84,31.87,682180.0,31.6903,31.7499,31.6505,31.6803,682180.0
2015-10-06 12:40:00,31.86,31.9,31.83,31.84,517980.0,31.6704,31.7101,31.6406,31.6505,517980.0
2015-10-06 12:50:00,31.85,31.96,31.84,31.96,594260.0,31.6604,31.7698,31.6505,31.7698,594260.0
2015-10-06 13:00:00,31.93,32.03,31.93,31.98,524900.0,31.74,31.8394,31.74,31.7897,524900.0
2015-10-06 13:10:00,31.99,32.12,31.98,32.09,561740.0,31.7996,31.9288,31.7897,31.899,561740.0
2015-10-06 13:20:00,32.09,32.13,32.01,32.03,375120.0,31.899,31.9388,31.8195,31.8394,375120.0
2015-10-06 13:30:00,32.03,32.04,31.93,31.98,357680.0,31.8394,31.8493,31.74,31.7897,357680.0
2015-10-06 13:40:00,31.97,31.97,31.85,31.91,397520.0,31.7797,31.7797,31.6604,31.7201,397520.0
2015-10-06 13:50:00,31.92,31.98,31.91,31.97,539740.0,31.73,31.7897,31.7201,31.7797,539740.0
2015-10-06 14:00:00,31.96,31.99,31.88,31.88,292460.0,31.7698,31.7996,31.6903,31.6903,292460.0
2015-10-06 14:10:00,31.88,32.09,31.88,32.08,627380.0,31.6903,31.899,31.6903,31.8891,627380.0
2015-10-06 14:20:00,32.08,32.1,32.01,32.04,504020.0,31.8891,31.9089,31.8195,31.8493,504020.0
2015-10-06 14:30:00,32.03,32.13,32.02,32.13,364620.0,31.8394,31.9388,31.8294,31.9388,364620.0
2015-10-06 14:40:00,32.13,32.14,31.98,32.06,583100.0,31.9388,31.9487,31.7897,31.8692,583100.0
2015-10-06 14:50:00,32.08,32.11,32.0,32.08,559240.0,31.8891,31.9189,31.8095,31.8891,559240.0
2015-10-06 15:00:00,32.07,32.09,31.99,32.04,676520.0,31.8791,31.899,31.7996,31.8493,676520.0
2015-10-06 15:10:00,32.06,32.06,31.96,32.04,641640.0,31.8692,31.8692,31.7698,31.8493,641640.0
2015-10-06 15:20:00,32.03,32.12,32.01,32.08,542900.0,31.8394,31.9288,31.8195,31.8891,542900.0
2015-10-06 15:30:00,32.07,32.18,32.07,32.16,556460.0,31.8791,31.9885,31.8791,31.9686,556460.0
2015-10-06 15:40:00,32.15,32.18,32.11,32.18,529280.0,31.9587,31.9885,31.9189,31.9885,529280.0
2015-10-06 15:50:00,32.17,32.3,32.17,32.24,3978600.0,31.9785,32.1078,31.9785,32.0481,3978600.0
2015-10-07 09:30:00,32.46,32.53,32.2,32.34,2037320.0,32.2668,32.3364,32.0084,32.1475,2037320.0
2015-10-07 09:40:00,32.35,32.4,32.25,32.25,1847760.0,32.1575,32.2072,32.0581,32.0581,1847760.0
2015-10-07 09:50:00,32.27,32.28,32.1,32.14,1215840.0,32.0779,32.0879,31.9089,31.9487,1215840.0
2015-10-07 10:00:00,32.16,32.25,32.14,32.2,645700.0,31.9686,32.0581,31.9487,32.0084,645700.0
2015-10-07 10:10:00,32.2,32.26,32.19,32.21,625880.0,32.0084,32.068,31.9984,32.0183,625880.0
2015-10-07 10:20:00,32.21,32.23,32.19,32.2,518480.0,32.0183,32.0382,31.9984,32.0084,518480.0
2015-10-07 10:30:00,32.22,32.22,32.11,32.13,521560.0,32.0282,32.0282,31.9189,31.9388,521560.0
2015-10-07 10:40:00,32.11,32.12,31.83,31.85,1533860.0,31.9189,31.9288,31.6406,31.6604,1533860.0
2015-10-07 10:50:00,31.85,31.99,31.76,31.99,1265060.0,31.6604,31.7996,31.571,31.7996,1265060.0
2015-10-07 11:00:00,31.99,32.07,31.93,32.0,947040.0,31.7996,31.8791,31.74,31.8095,947040.0
2015-10-07 11:10:00,32.03,32.03,31.83,31.9,385300.0,31.8394,31.8394,31.6406,31.7101,385300.0
2015-10-07 11:20:00,31.89,31.92,31.82,31.83,349480.0,31.7002,31.73,31.6306,31.6406,349480.0
2015-10-07 11:30:00,31.83,31.85,31.77,31.81,881480.0,31.6406,31.6604,31.5809,31.6207,881480.0
2015-10-07 11:40:00,31.81,31.85,31.77,31.79,616380.0,31.6207,31.6604,31.5809,31.6008,616380.0
2015-10-07 11:50:00,31.81,31.89,31.78,31.86,1018360.0,31.6207,31.7002,31.5909,31.6704,1018360.0
2015-10-07 12:00:00,31.87,31.87,31.78,31.78,512400.0,31.6803,31.6803,31.5909,31.5909,512400.0
2015-10-07 12:10:00,31.79,31.82,31.76,31.8,597820.0,31.6008,31.6306,31.571,31.6107,597820.0
2015-10-07 12:20:00,31.81,31.82,31.72,31.73,739460.0,31.6207,31.6306,31.5312,31.5412,739460.0
2015-10-07 12:30:00,31.74,31.78,31.72,31.75,521300.0,31.5511,31.5909,31.5312,31.561,521300.0
2015-10-07 12:40:00,31.75,31.8,31.73,31.75,516920.0,31.561,31.6107,31.5412,31.561,516920.0
2015-10-07 12:50:00,31.75,31.75,31.65,31.65,344820.0,31.561,31.561,31.4616,31.4616,344820.0
2015-10-07 13:00:00,31.68,31.71,31.61,31.68,323040.0,31.4914,31.5213,31.4219,31.4914,323040.0
2015-10-07 13:10:00,31.7,31.75,31.7,31.71,411080.0,31.5113,31.561,31.5113,31.5213,411080.0
2015-10-07 13:20:00,31.72,31.76,31.71,31.73,438480.0,31.5312,31.571,31.5213,31.5412,438480.0
2015-10-07 13:30:00,31.74,31.94,31.74,31.93,535400.0,31.5511,31.7499,31.5511,31.74,535400.0
2015-10-07 13:40:00,31.94,32.07,31.91,32.04,479340.0,31.7499,31.8791,31.7201,31.8493,479340.0
2015-10-07 13:50:00,32.04,32.08,31.95,32.03,419180.0,31.8493,31.8891,31.7598,31.8394,419180.0
2015-10-07 14:00:00,32.03,32.12,32.0,32.02,559960.0,31.8394,31.9288,31.8095,31.8294,559960.0
2015-10-07 14:10:00,32.02,32.02,31.89,31.94,531840.0,31.8294,31.8294,31.7002,31.7499,531840.0
2015-10-07 14:20:00,31.94,31.97,31.9,31.94,428980.0,31.7499,31.7797,31.7101,31.7499,428980.0
2015-10-07 14:30:00,31.94,31.99,31.85,31.88,388920.0,31.7499,31.7996,31.6604,31.6903,388920.0
2015-10-07 14:40:00,31.89,31.94,31.84,31.84,447420.0,31.7002,31.7499,31.6505,31.6505,447420.0
2015-10-07 14:50:00,31.86,31.92,31.83,31.91,556700.0,31.6704,31.73,31.6406,31.7201,556700.0
2015-10-07 15:00:00,31.9,31.95,31.88,31.88,355320.0,31.7101,31.7598,31.6903,31.6903,355320.0
2015-10-07 15:10:00,31.87,32.03,31.87,31.98,376980.0,31.6803,31.8394,31.6803,31.7897,376980.0
2015-10-07 15:20:00,31.97,31.99,31.93,31.93,554860.0,31.7797,31.7996,31.74,31.74,554860.0
2015-10-07 15:30:00,31.93,32.02,31.93,32.02,487380.0,31.74,31.8294,31.74,31.8294,487380.0
2015-10-07 15:40:00,32.02,32.08,31.93,31.96,918440.0,31.8294,31.8891,31.74,31.7698,918440.0
2015-10-07 15:50:00,31.97,32.12,31.97,32.12,2150160.0,31.7797,31.9288,31.7797,31.9288,2150160.0
2015-10-08 09:30:00,32.07,32.22,31.97,31.99,1298580.0,31.8791,32.0282,31.7797,31.7996,1298580.0
2015-10-08 09:40:00,31.99,32.0,31.81,31.83,841000.0,31.7996,31.8095,31.6207,31.6406,841000.0
2015-10-08 09:50:00,31.84,31.92,31.82,31.85,534380.0,31.6505,31.73,31.6306,31.6604,534380.0
2015-10-08 10:00:00,31.84,31.9,31.8,31.9,1016460.0,31.6505,31.7101,31.6107,31.7101,1016460.0
2015-10-08 10:10:00,31.89,31.92,31.71,31.72,1477880.0,31.7002,31.73,31.5213,31.5312,1477880.0
2015-10-08 10:20:00,31.72,31.77,31.68,31.71,498280.0,31.5312,31.5809,31.4914,31.5213,498280.0
2015-10-08 10:30:00,31.71,31.73,31.65,31.67,1053540.0,31.5213,31.5412,31.4616,31.4815,1053540.0
2015-10-08 10:40:00,31.68,31.69,31.62,31.63,1117440.0,31.4914,31.5014,31.4318,31.4417,1117440.0
2015-10-08 10:50:00,31.64,31.66,31.59,31.64,914140.0,31.4517,31.4716,31.402,31.4517,914140.0
2015-10-08 11:00:00,31.65,31.66,31.57,31.59,855920.0,31.4616,31.4716,31.3821,31.402,855920.0
2015-10-08 11:10:00,31.59,31.65,31.57,31.64,894040.0,31.402,31.4616,31.3821,31.4517,894040.0
2015-10-08 11:20:00,31.64,31.67,31.6,31.62,561200.0,31.4517,31.4815,31.4119,31.4318,561200.0
2015-10-08 11:30:00,31.63,31.74,31.63,31.64,2109520.0,31.4417,31.5511,31.4417,31.4517,2109520.0
2015-10-08 11:40:00,31.64,31.68,31.58,31.58,648580.0,31.4517,31.4914,31.392,31.392,648580.0
2015-10-08 11:50:00,31.58,31.61,31.51,31.56,688600.0,31.392,31.4219,31.3225,31.3722,688600.0
2015-10-08 12:00:00,31.56,31.59,31.53,31.53,546400.0,31.3722,31.402,31.3423,31.3423,546400.0
2015-10-08 12:10:00,31.53,31.58,31.51,31.57,453900.0,31.3423,31.392,31.3225,31.3821,453900.0
2015-10-08 12:20:00,31.57,31.59,31.33,31.36,1161580.0,31.3821,31.402,31.1435,31.1734,1161580.0
2015-10-08 12:30:00,31.36,31.54,31.36,31.49,603720.0,31.1734,31.3523,31.1734,31.3026,603720.0
2015-10-08 12:40:00,31.52,31.52,31.28,31.32,1278360.0,31.3324,31.3324,31.0938,31.1336,1278360.0
2015-10-08 12:50:00,31.32,31.4,31.3,31.37,434940.0,31.1336,31.2131,31.1137,31.1833,434940.0
2015-10-08 13:00:00,31.36,31.46,31.35,31.42,702500.0,31.1734,31.2728,31.1634,31.233,702500.0
2015-10-08 13:10:00,31.41,31.5,31.4,31.49,450320.0,31.2231,31.3125,31.2131,31.3026,450320.0
2015-10-08 13:20:00,31.49,31.57,31.48,31.55,574180.0,31.3026,31.3821,31.2926,31.3622,574180.0
2015-10-08 13:30:00,31.54,31.56,31.48,31.49,276500.0,31.3523,31.3722,31.2926,31.3026,276500.0
2015-10-08 13:40:00,31.49,31.51,31.46,31.49,202660.0,31.3026,31.3225,31.2728,31.3026,202660.0
2015-10-08 13:50:00,31.5,31.53,31.44,31.52,464080.0,31.3125,31.3423,31.2529,31.3324,464080.0
2015-10-08 14:00:00,31.53,31.69,31.5,31.59,829140.0,31.3423,31.5014,31.3125,31.402,829140.0
2015-10-08 14:10:00,31.61,31.74,31.6,31.7,526840.0,31.4219,31.5511,31.4119,31.5113,526840.0
2015-10-08 14:20:00,31.71,31.74,31.64,31.69,347360.0,31.5213,31.5511,31.4517,31.5014,347360.0
2015-10-08 14:30:00,31.7,31.82,31.7,31.82,435980.0,31.5113,31.6306,31.5113,31.6306,435980.0
2015-10-08 14:40:00,31.81,31.89,31.81,31.83,562000.0,31.6207,31.7002,31.6207,31.6406,562000.0
2015-10-08 14:50:00,31.83,31.92,31.79,31.88,603440.0,31.6406,31.73,31.6008,31.6903,603440.0
2015-10-08 15:00:00,31.87,32.02,31.86,32.01,1003300.0,31.6803,31.8294,31.6704,31.8195,1003300.0
2015-10-08 15:10:00,32.0,32.01,31.93,31.95,568900.0,31.8095,31.8195,31.74,31.7598,568900.0
2015-10-08 15:20:00,31.96,31.98,31.92,31.94,712180.0,31.7698,31.7897,31.73,31.7499,712180.0
2015-10-08 15:30:00,31.93,31.96,31.87,31.88,1068320.0,31.74,31.7698,31.6803,31.6903,1068320.0
2015-10-08 15:40:00,31.87,32.0,31.87,31.98,640540.0,31.6803,31.8095,31.6803,31.7897,640540.0
2015-10-08 15:50:00,31.99,32.01,31.93,31.96,1902140.0,31.7996,31.8195,31.74,31.7698,1902140.0
2015-10-09 09:30:00,32.0,32.09,31.77,31.87,846060.0,31.8095,31.899,31.5809,31.6803,846060.0
2015-10-09 09:40:00,31.88,32.0,31.88,32.0,953580.0,31.6903,31.8095,31.6903,31.8095,953580.0
2015-10-09 09:50:00,32.01,32.12,32.01,32.07,846040.0,31.8195,31.9288,31.8195,31.8791,846040.0
2015-10-09 10:00:00,32.09,32.14,32.06,32.08,797740.0,31.899,31.9487,31.8692,31.8891,797740.0
2015-10-09 10:10:00,32.07,32.1,32.03,32.09,998880.0,31.8791,31.9089,31.8394,31.899,998880.0
2015-10-09 10:20:00,32.09,32.1,32.05,32.06,820200.0,31.899,31.9089,31.8592,31.8692,820200.0
2015-10-09 10:30:00,32.06,32.2,32.06,32.2,1010460.0,31.8692,32.0084,31.8692,32.0084,1010460.0
2015-10-09 10:40:00,32.2,32.27,32.19,32.21,965640.0,32.0084,32.0779,31.9984,32.0183,965640.0
2015-10-09 10:50:00,32.2,32.25,32.18,32.25,410360.0,32.0084,32.0581,31.9885,32.0581,410360.0
2015-10-09 11:00:00,32.25,32.29,32.23,32.29,785620.0,32.0581,32.0978,32.0382,32.0978,785620.0
2015-10-09 11:10:00,32.27,32.3,32.24,32.24,417040.0,32.0779,32.1078,32.0481,32.0481,417040.0
2015-10-09 11:20:00,32.26,32.29,32.23,32.27,343460.0,32.068,32.0978,32.0382,32.0779,343460.0
2015-10-09 11:30:00,32.28,32.29,32.23,32.29,884660.0,32.0879,32.0978,32.0382,32.0978,884660.0
2015-10-09 11:40:00,32.3,32.3,32.21,32.22,657120.0,32.1078,32.1078,32.0183,32.0282,657120.0
2015-10-09 11:50:00,32.23,32.26,32.19,32.19,331940.0,32.0382,32.068,31.9984,31.9984,331940.0
2015-10-09 12:00:00,32.19,32.24,32.16,32.16,221600.0,31.9984,32.0481,31.9686,31.9686,221600.0
2015-10-09 12:10:00,32.15,32.18,32.13,32.16,367480.0,31.9587,31.9885,31.9388,31.9686,367480.0
2015-10-09 12:20:00,32.16,32.19,32.12,32.19,291880.0,31.9686,31.9984,31.9288,31.9984,291880.0
2015-10-09 12:30:00,32.18,32.19,32.11,32.16,263580.0,31.9885,31.9984,31.9189,31.9686,263580.0
2015-10-09 12:40:00,32.16,32.16,32.07,32.13,426900.0,31.9686,31.9686,31.8791,31.9388,426900.0
2015-10-09 12:50:00,32.12,32.13,32.07,32.08,285680.0,31.9288,31.9388,31.8791,31.8891,285680.0
2015-10-09 13:00:00,32.09,32.11,32.02,32.02,163300.0,31.899,31.9189,31.8294,31.8294,163300.0
2015-10-09 13:10:00,32.01,32.03,31.96,32.03,461520.0,31.8195,31.8394,31.7698,31.8394,461520.0
2015-10-09 13:20:00,32.04,32.1,32.04,32.05,253180.0,31.8493,31.9089,31.8493,31.8592,253180.0
2015-10-09 13:30:00,32.05,32.07,32.02,32.05,160040.0,31.8592,31.8791,31.8294,31.8592,160040.0
2015-10-09 13:40:00,32.04,32.09,32.02,32.04,179360.0,31.8493,31.899,31.8294,31.8493,179360.0
2015-10-09 13:50:00,32.06,32.07,32.01,32.03,144160.0,31.8692,31.8791,31.8195,31.8394,144160.0
2015-10-09 14:00:00,32.04,32.07,32.02,32.05,182000.0,31.8493,31.8791,31.8294,31.8592,182000.0
2015-10-09 14:10:00,32.06,32.12,32.06,32.08,243480.0,31.8692,31.9288,31.8692,31.8891,243480.0
2015-10-09 14:20:00,32.07,32.14,32.04,32.13,141500.0,31.8791,31.9487,31.8493,31.9388,141500.0
2015-10-09 14:30:00,32.11,32.14,32.07,32.13,409620.0,31.9189,31.9487,31.8791,31.9388,409620.0
2015-10-09 14:40:00,32.13,32.17,32.11,32.16,303960.0,31.9388,31.9785,31.9189,31.9686,303960.0
2015-10-09 14:50:00,32.16,32.21,32.15,32.16,444420.0,31.9686,32.0183,31.9587,31.9686,444420.0
2015-10-09 15:00:00,32.17,32.17,32.11,32.15,576080.0,31.9785,31.9785,31.9189,31.9587,576080.0
2015-10-09 15:10:00,32.16,32.18,32.1,32.14,451300.0,31.9686,31.9885,31.9089,31.9487,451300.0
2015-10-09 15:20:00,32.14,32.17,32.13,32.15,395540.0,31.9487,31.9785,31.9388,31.9587,395540.0
2015-10-09 15:30:00,32.15,32.19,32.13,32.17,664200.0,31.9587,31.9984,31.9388,31.9785,664200.0
2015-10-09 15:40:00,32.17,32.17,32.1,32.14,1099620.0,31.9785,31.9785,31.9089,31.9487,1099620.0
2015-10-09 15:50:00,32.14,32.21,32.12,32.18,2173920.0,31.9487,32.0183,31.9288,31.9885,2173920.0
2015-10-12 09:30:00,32.1,32.1,31.95,32.07,799660.0,31.9089,31.9089,31.7598,31.8791,799660.0
2015-10-12 09:40:00,32.07,32.28,32.05,32.24,823840.0,31.8791,32.0879,31.8592,32.0481,823840.0
2015-10-12 09:50:00,32.23,32.31,32.21,32.29,396720.0,32.0382,32.1177,32.0183,32.0978,396720.0
2015-10-12 10:00:00,32.3,32.35,32.26,32.29,538220.0,32.1078,32.1575,32.068,32.0978,538220.0
2015-10-12 10:10:00,32.3,32.38,32.24,32.27,767000.0,32.1078,32.1873,32.0481,32.0779,767000.0
2015-10-12 10:20:00,32.27,32.28,32.14,32.17,251740.0,32.0779,32.0879,31.9487,31.9785,251740.0
2015-10-12 10:30:00,32.17,32.22,32.11,32.16,765880.0,31.9785,32.0282,31.9189,31.9686,765880.0
2015-10-12 10:40:00,32.17,32.25,32.17,32.25,256840.0,31.9785,32.0581,31.9785,32.0581,256840.0
2015-10-12 10:50:00,32.25,32.27,32.2,32.2,327220.0,32.0581,32.0779,32.0084,32.0084,327220.0
2015-10-12 11:00:00,32.2,32.28,32.2,32.28,472880.0,32.0084,32.0879,32.0084,32.0879,472880.0
2015-10-12 11:10:00,32.27,32.37,32.24,32.27,419880.0,32.0779,32.1773,32.0481,32.0779,419880.0
2015-10-12 11:20:00,32.26,32.31,32.23,32.28,389380.0,32.068,32.1177,32.0382,32.0879,389380.0
2015-10-12 11:30:00,32.27,32.32,32.25,32.32,513840.0,32.0779,32.1276,32.0581,32.1276,513840.0
2015-10-12 11:40:00,32.31,32.4,32.3,32.36,763460.0,32.1177,32.2072,32.1078,32.1674,763460.0
2015-10-12 11:50:00,32.37,32.39,32.32,32.33,330880.0,32.1773,32.1972,32.1276,32.1376,330880.0
2015-10-12 12:00:00,32.34,32.37,32.33,32.37,205340.0,32.1475,32.1773,32.1376,32.1773,205340.0
2015-10-12 12:10:00,32.37,32.43,32.36,32.41,215780.0,32.1773,32.237,32.1674,32.2171,215780.0
2015-10-12 12:20:00,32.42,32.42,32.36,32.38,256580.0,32.227,32.227,32.1674,32.1873,256580.0
2015-10-12 12:30:00,32.4,32.4,32.37,32.4,201080.0,32.2072,32.2072,32.1773,32.2072,201080.0
2015-10-12 12:40:00,32.41,32.41,32.33,32.33,476380.0,32.2171,32.2171,32.1376,32.1376,476380.0
2015-10-12 12:50:00,32.33,32.35,32.27,32.29,717440.0,32.1376,32.1575,32.0779,32.0978,717440.0
2015-10-12 13:00:00,32.3,32.31,32.25,32.26,408400.0,32.1078,32.1177,32.0581,32.068,408400.0
2015-10-12 13:10:00,32.27,32.35,32.21,32.23,757580.0,32.0779,32.1575,32.0183,32.0382,757580.0
2015-10-12 13:20:00,32.23,32.27,32.23,32.25,134300.0,32.0382,32.0779,32.0382,32.0581,134300.0
2015-10-12 13:30:00,32.26,32.31,32.25,32.28,421460.0,32.068,32.1177,32.0581,32.0879,421460.0
2015-10-12 13:40:00,32.28,32.3,32.27,32.3,102260.0,32.0879,32.1078,32.0779,32.1078,102260.0
2015-10-12 13:50:00,32.29,32.31,32.28,32.3,668200.0,32.0978,32.1177,32.0879,32.1078,668200.0
2015-10-12 14:00:00,32.31,32.33,32.28,32.3,551200.0,32.1177,32.1376,32.0879,32.1078,551200.0
2015-10-12 14:10:00,32.31,32.32,32.27,32.28,328760.0,32.1177,32.1276,32.0779,32.0879,328760.0
2015-10-12 14:20:00,32.29,32.3,32.26,32.27,174820.0,32.0978,32.1078,32.068,32.0779,174820.0
2015-10-12 14:30:00,32.27,32.27,32.23,32.24,574120.0,32.0779,32.0779,32.0382,32.0481,574120.0
2015-10-12 14:40:00,32.24,32.24,32.2,32.22,368420.0,32.0481,32.0481,32.0084,32.0282,368420.0
2015-10-12 14:50:00,32.23,32.25,32.21,32.22,155340.0,32.0382,32.0581,32.0183,32.0282,155340.0
2015-10-12 15:00:00,32.22,32.23,32.18,32.23,160000.0,32.0282,32.0382,31.9885,32.0382,160000.0
2015-10-12 15:10:00,32.21,32.25,32.21,32.25,157180.0,32.0183,32.0581,32.0183,32.0581,157180.0
2015-10-12 15:20:00,32.25,32.32,32.23,32.31,304000.0,32.0581,32.1276,32.0382,32.1177,304000.0
2015-10-12 15:30:00,32.3,32.32,32.28,32.3,398580.0,32.1078,32.1276,32.0879,32.1078,398580.0
2015-10-12 15:40:00,32.3,32.32,32.27,32.28,501260.0,32.1078,32.1276,32.0779,32.0879,501260.0
2015-10-12 15:50:00,32.29,32.34,32.28,32.34,897720.0,32.0978,32.1475,32.0879,32.1475,897720.0
2015-10-13 09:30:00,32.16,32.33,32.16,32.32,927520.0,31.9686,32.1376,31.9686,32.1276,927520.0
2015-10-13 09:40:00,32.31,32.5,32.29,32.44,872100.0,32.1177,32.3066,32.0978,32.2469,872100.0
2015-10-13 09:50:00,32.48,32.52,32.44,32.52,915240.0,32.2867,32.3264,32.2469,32.3264,915240.0
2015-10-13 10:00:00,32.51,32.58,32.48,32.55,1476920.0,32.3165,32.3861,32.2867,32.3563,1476920.0
2015-10-13 10:10:00,32.55,32.58,32.51,32.58,817540.0,32.3563,32.3861,32.3165,32.3861,817540.0
2015-10-13 10:20:00,32.57,32.7,32.57,32.61,1557660.0,32.3762,32.5054,32.3762,32.4159,1557660.0
2015-10-13 10:30:00,32.63,32.63,32.51,32.53,1041980.0,32.4358,32.4358,32.3165,32.3364,1041980.0
2015-10-13 10:40:00,32.53,32.55,32.51,32.54,649540.0,32.3364,32.3563,32.3165,32.3463,649540.0
2015-10-13 10:50:00,32.54,32.66,32.54,32.66,386960.0,32.3463,32.4656,32.3463,32.4656,386960.0
2015-10-13 11:00:00,32.67,32.68,32.61,32.68,680160.0,32.4756,32.4855,32.4159,32.4855,680160.0
2015-10-13 11:10:00,32.67,32.71,32.63,32.64,465240.0,32.4756,32.5153,32.4358,32.4457,465240.0
2015-10-13 11:20:00,32.64,32.67,32.6,32.63,259500.0,32.4457,32.4756,32.406,32.4358,259500.0
2015-10-13 11:30:00,32.61,32.71,32.61,32.7,473960.0,32.4159,32.5153,32.4159,32.5054,473960.0
2015-10-13 11:40:00,32.7,32.73,32.66,32.73,313940.0,32.5054,32.5352,32.4656,32.5352,313940.0
2015-10-13 11:50:00,32.74,32.74,32.68,32.71,817160.0,32.5451,32.5451,32.4855,32.5153,817160.0
2015-10-13 12:00:00,32.7,32.89,32.7,32.85,750700.0,32.5054,32.6942,32.5054,32.6545,750700.0
2015-10-13 12:10:00,32.83,32.84,32.77,32.77,244420.0,32.6346,32.6445,32.575,32.575,244420.0
2015-10-13 12:20:00,32.76,32.76,32.71,32.73,523300.0,32.565,32.565,32.5153,32.5352,523300.0
2015-10-13 12:30:00,32.73,32.84,32.73,32.83,315300.0,32.5352,32.6445,32.5352,32.6346,315300.0
2015-10-13 12:40:00,32.82,32.84,32.72,32.74,334120.0,32.6247,32.6445,32.5253,32.5451,334120.0
2015-10-13 12:50:00,32.73,32.73,32.61,32.61,416600.0,32.5352,32.5352,32.4159,32.4159,416600.0
2015-10-13 13:00:00,32.61,32.67,32.53,32.53,653360.0,32.4159,32.4756,32.3364,32.3364,653360.0
2015-10-13 13:10:00,32.55,32.68,32.53,32.68,357440.0,32.3563,32.4855,32.3364,32.4855,357440.0
2015-10-13 13:20:00,32.67,32.67,32.62,32.66,160620.0,32.4756,32.4756,32.4259,32.4656,160620.0
2015-10-13 13:30:00,32.65,32.65,32.54,32.56,256060.0,32.4557,32.4557,32.3463,32.3662,256060.0
2015-10-13 13:40:00,32.56,32.61,32.56,32.57,318680.0,32.3662,32.4159,32.3662,32.3762,318680.0
2015-10-13 13:50:00,32.59,32.65,32.59,32.61,215620.0,32.396,32.4557,32.396,32.4159,215620.0
2015-10-13 14:00:00,32.6,32.68,32.54,32.66,455540.0,32.406,32.4855,32.3463,32.4656,455540.0
2015-10-13 14:10:00,32.66,32.7,32.64,32.68,925640.0,32.4656,32.5054,32.4457,32.4855,925640.0
2015-10-13 14:20:00,32.68,32.69,32.57,32.58,341180.0,32.4855,32.4954,32.3762,32.3861,341180.0
2015-10-13 14:30:00,32.58,32.62,32.54,32.6,229280.0,32.3861,32.4259,32.3463,32.406,229280.0
2015-10-13 14:40:00,32.6,32.69,32.59,32.67,498780.0,32.406,32.4954,32.396,32.4756,498780.0
2015-10-13 14:50:00,32.66,32.75,32.63,32.75,527280.0,32.4656,32.5551,32.4358,32.5551,527280.0
2015-10-13 15:00:00,32.74,32.75,32.68,32.7,459660.0,32.5451,32.5551,32.4855,32.5054,459660.0
2015-10-13 15:10:00,32.7,32.75,32.64,32.65,627220.0,32.5054,32.5551,32.4457,32.4557,627220.0
2015-10-13 15:20:00,32.64,32.65,32.59,32.65,657100.0,32.4457,32.4557,32.396,32.4557,657100.0
2015-10-13 15:30:00,32.63,32.68,32.54,32.57,608900.0,32.4358,32.4855,32.3463,32.3762,608900.0
2015-10-13 15:40:00,32.57,32.61,32.54,32.6,481600.0,32.3762,32.4159,32.3463,32.406,481600.0
2015-10-13 15:50:00,32.6,32.65,32.58,32.6,1475540.0,32.406,32.4557,32.3861,32.406,1475540.0
2015-10-14 09:30:00,32.66,32.83,32.56,32.82,1293600.0,32.4656,32.6346,32.3662,32.6247,1293600.0
2015-10-14 09:40:00,32.81,32.84,32.73,32.77,805140.0,32.6147,32.6445,32.5352,32.575,805140.0
2015-10-14 09:50:00,32.76,32.97,32.76,32.88,1106760.0,32.565,32.7738,32.565,32.6843,1106760.0
2015-10-14 10:00:00,32.86,32.89,32.67,32.72,1639300.0,32.6644,32.6942,32.4756,32.5253,1639300.0
2015-10-14 10:10:00,32.72,32.78,32.67,32.67,846060.0,32.5253,32.5849,32.4756,32.4756,846060.0
2015-10-14 10:20:00,32.67,32.68,32.54,32.58,1039280.0,32.4756,32.4855,32.3463,32.3861,1039280.0
2015-10-14 10:30:00,32.6,32.66,32.58,32.58,583820.0,32.406,32.4656,32.3861,32.3861,583820.0
2015-10-14 10:40:00,32.58,32.61,32.47,32.57,421600.0,32.3861,32.4159,32.2767,32.3762,421600.0
2015-10-14 10:50:00,32.57,32.63,32.53,32.57,253440.0,32.3762,32.4358,32.3364,32.3762,253440.0
2015-10-14 11:00:00,32.57,32.62,32.51,32.53,274100.0,32.3762,32.4259,32.3165,32.3364,274100.0
2015-10-14 11:10:00,32.53,32.56,32.48,32.48,165720.0,32.3364,32.3662,32.2867,32.2867,165720.0
2015-10-14 11:20:00,32.49,32.55,32.49,32.52,222260.0,32.2966,32.3563,32.2966,32.3264,222260.0
2015-10-14 11:30:00,32.53,32.59,32.5,32.58,382180.0,32.3364,32.396,32.3066,32.3861,382180.0
2015-10-14 11:40:00,32.59,32.62,32.57,32.57,414860.0,32.396,32.4259,32.3762,32.3762,414860.0
2015-10-14 11:50:00,32.55,32.62,32.55,32.62,330400.0,32.3563,32.4259,32.3563,32.4259,330400.0
2015-10-14 12:00:00,32.62,32.62,32.56,32.56,418880.0,32.4259,32.4259,32.3662,32.3662,418880.0
2015-10-14 12:10:00,32.56,32.61,32.52,32.58,303440.0,32.3662,32.4159,32.3264,32.3861,303440.0
2015-10-14 12:20:00,32.58,32.61,32.56,32.58,165460.0,32.3861,32.4159,32.3662,32.3861,165460.0
2015-10-14 12:30:00,32.58,32.63,32.58,32.63,290720.0,32.3861,32.4358,32.3861,32.4358,290720.0
2015-10-14 12:40:00,32.64,32.7,32.63,32.68,490740.0,32.4457,32.5054,32.4358,32.4855,490740.0
2015-10-14 12:50:00,32.68,32.72,32.67,32.7,671280.0,32.4855,32.5253,32.4756,32.5054,671280.0
2015-10-14 13:00:00,32.7,32.7,32.6,32.62,80100.0,32.5054,32.5054,32.406,32.4259,80100.0
2015-10-14 13:10:00,32.63,32.7,32.63,32.66,112180.0,32.4358,32.5054,32.4358,32.4656,112180.0
2015-10-14 13:20:00,32.66,32.67,32.62,32.67,113080.0,32.4656,32.4756,32.4259,32.4756,113080.0
2015-10-14 13:30:00,32.67,32.71,32.65,32.67,164180.0,32.4756,32.5153,32.4557,32.4756,164180.0
2015-10-14 13:40:00,32.64,32.7,32.63,32.7,98000.0,32.4457,32.5054,32.4358,32.5054,98000.0
2015-10-14 13:50:00,32.68,32.69,32.64,32.67,162620.0,32.4855,32.4954,32.4457,32.4756,162620.0
2015-10-14 14:00:00,32.67,32.74,32.56,32.59,397540.0,32.4756,32.5451,32.3662,32.396,397540.0
2015-10-14 14:10:00,32.58,32.63,32.52,32.58,419060.0,32.3861,32.4358,32.3264,32.3861,419060.0
2015-10-14 14:20:00,32.59,32.63,32.52,32.54,160480.0,32.396,32.4358,32.3264,32.3463,160480.0
2015-10-14 14:30:00,32.54,32.56,32.49,32.54,329480.0,32.3463,32.3662,32.2966,32.3463,329480.0
2015-10-14 14:40:00,32.54,32.54,32.49,32.53,127000.0,32.3463,32.3463,32.2966,32.3364,127000.0
2015-10-14 14:50:00,32.53,32.54,32.48,32.5,330560.0,32.3364,32.3463,32.2867,32.3066,330560.0
2015-10-14 15:00:00,32.52,32.56,32.5,32.51,376780.0,32.3264,32.3662,32.3066,32.3165,376780.0
2015-10-14 15:10:00,32.52,32.53,32.46,32.46,370140.0,32.3264,32.3364,32.2668,32.2668,370140.0
2015-10-14 15:20:00,32.46,32.52,32.44,32.5,574320.0,32.2668,32.3264,32.2469,32.3066,574320.0
2015-10-14 15:30:00,32.52,32.62,32.52,32.56,462320.0,32.3264,32.4259,32.3264,32.3662,462320.0
2015-10-14 15:40:00,32.55,32.62,32.52,32.53,305180.0,32.3563,32.4259,32.3264,32.3364,305180.0
2015-10-14 15:50:00,32.54,32.57,32.49,32.56,1245400.0,32.3463,32.3762,32.2966,32.3662,1245400.0
2015-10-15 09:30:00,32.73,33.08,32.72,32.96,2177820.0,32.5352,32.8831,32.5253,32.7638,2177820.0
2015-10-15 09:40:00,32.97,33.04,32.76,32.81,1295880.0,32.7738,32.8434,32.565,32.6147,1295880.0
2015-10-15 09:50:00,32.8,32.89,32.76,32.89,925100.0,32.6048,32.6942,32.565,32.6942,925100.0
2015-10-15 10:00:00,32.88,32.92,32.79,32.86,774280.0,32.6843,32.7241,32.5948,32.6644,774280.0
2015-10-15 10:10:00,32.86,32.91,32.82,32.83,840620.0,32.6644,32.7141,32.6247,32.6346,840620.0
2015-10-15 10:20:00,32.86,32.9,32.82,32.88,1124840.0,32.6644,32.7042,32.6247,32.6843,1124840.0
2015-10-15 10:30:00,32.86,32.93,32.82,32.88,613980.0,32.6644,32.734,32.6247,32.6843,613980.0
2015-10-15 10:40:00,32.86,33.04,32.86,33.04,564360.0,32.6644,32.8434,32.6644,32.8434,564360.0
2015-10-15 10:50:00,33.02,33.08,33.02,33.06,790360.0,32.8235,32.8831,32.8235,32.8632,790360.0
2015-10-15 11:00:00,33.04,33.08,33.04,33.06,1041820.0,32.8434,32.8831,32.8434,32.8632,1041820.0
2015-10-15 11:10:00,33.07,33.09,33.02,33.02,731800.0,32.8732,32.8931,32.8235,32.8235,731800.0
2015-10-15 11:20:00,33.01,33.03,32.97,33.01,564920.0,32.8135,32.8334,32.7738,32.8135,564920.0
2015-10-15 11:30:00,33.0,33.01,32.92,32.93,363500.0,32.8036,32.8135,32.7241,32.734,363500.0
2015-10-15 11:40:00,32.92,32.92,32.86,32.87,282920.0,32.7241,32.7241,32.6644,32.6744,282920.0
2015-10-15 11:50:00,32.87,32.87,32.79,32.85,379220.0,32.6744,32.6744,32.5948,32.6545,379220.0
2015-10-15 12:00:00,32.86,32.93,32.84,32.92,207080.0,32.6644,32.734,32.6445,32.7241,207080.0
2015-10-15 12:10:00,32.92,32.95,32.88,32.94,522320.0,32.7241,32.7539,32.6843,32.7439,522320.0
2015-10-15 12:20:00,32.93,33.0,32.92,32.96,255180.0,32.734,32.8036,32.7241,32.7638,255180.0
2015-10-15 12:30:00,32.97,32.99,32.93,32.96,214000.0,32.7738,32.7937,32.734,32.7638,214000.0
2015-10-15 12:40:00,32.96,32.99,32.91,32.98,202460.0,32.7638,32.7937,32.7141,32.7837,202460.0
2015-10-15 12:50:00,32.99,33.0,32.95,32.97,302000.0,32.7937,32.8036,32.7539,32.7738,302000.0
2015-10-15 13:00:00,32.96,33.07,32.96,33.01,527820.0,32.7638,32.8732,32.7638,32.8135,527820.0
2015-10-15 13:10:00,33.0,33.07,33.0,33.03,503140.0,32.8036,32.8732,32.8036,32.8334,503140.0
2015-10-15 13:20:00,33.02,33.1,33.0,33.05,252080.0,32.8235,32.903,32.8036,32.8533,252080.0
2015-10-15 13:30:00,33.05,33.11,33.04,33.11,210740.0,32.8533,32.9129,32.8434,32.9129,210740.0
2015-10-15 13:40:00,33.1,33.12,33.04,33.06,270260.0,32.903,32.9229,32.8434,32.8632,270260.0
2015-10-15 13:50:00,33.07,33.12,33.05,33.11,265520.0,32.8732,32.9229,32.8533,32.9129,265520.0
2015-10-15 14:00:00,33.09,33.11,33.08,33.1,441560.0,32.8931,32.9129,32.8831,32.903,441560.0
2015-10-15 14:10:00,33.11,33.15,33.1,33.13,377820.0,32.9129,32.9527,32.903,32.9328,377820.0
2015-10-15 14:20:00,33.14,33.16,33.08,33.1,263040.0,32.9428,32.9626,32.8831,32.903,263040.0
2015-10-15 14:30:00,33.1,33.13,33.1,33.1,405200.0,32.903,32.9328,32.903,32.903,405200.0
2015-10-15 14:40:00,33.12,33.13,33.08,33.08,280600.0,32.9229,32.9328,32.8831,32.8831,280600.0
2015-10-15 14:50:00,33.09,33.11,33.07,33.08,628280.0,32.8931,32.9129,32.8732,32.8831,628280.0
2015-10-15 15:00:00,33.07,33.1,33.02,33.02,488800.0,32.8732,32.903,32.8235,32.8235,488800.0
2015-10-15 15:10:00,33.01,33.1,32.99,33.08,513060.0,32.8135,32.903,32.7937,32.8831,513060.0
2015-10-15 15:20:00,33.09,33.13,33.06,33.1,479680.0,32.8931,32.9328,32.8632,32.903,479680.0
2015-10-15 15:30:00,33.09,33.12,33.07,33.07,774860.0,32.8931,32.9229,32.8732,32.8732,774860.0
2015-10-15 15:40:00,33.07,33.09,33.04,33.08,577100.0,32.8732,32.8931,32.8434,32.8831,577100.0
2015-10-15 15:50:00,33.08,33.1,33.04,33.09,1643940.0,32.8831,32.903,32.8434,32.8931,1643940.0
2015-10-16 09:30:00,33.21,33.25,32.86,33.02,3150360.0,33.0123,33.0521,32.6644,32.8235,3150360.0
2015-10-16 09:40:00,33.05,33.12,32.96,33.1,477700.0,32.8533,32.9229,32.7638,32.903,477700.0
2015-10-16 09:50:00,33.11,33.12,32.95,32.96,1330220.0,32.9129,32.9229,32.7539,32.7638,1330220.0
2015-10-16 10:00:00,32.96,33.08,32.9,32.9,538140.0,32.7638,32.8831,32.7042,32.7042,538140.0
2015-10-16 10:10:00,32.9,32.97,32.88,32.89,671760.0,32.7042,32.7738,32.6843,32.6942,671760.0
2015-10-16 10:20:00,32.89,33.02,32.88,33.01,488540.0,32.6942,32.8235,32.6843,32.8135,488540.0
2015-10-16 10:30:00,33.01,33.08,32.98,33.06,317580.0,32.8135,32.8831,32.7837,32.8632,317580.0
2015-10-16 10:40:00,33.06,33.1,33.05,33.07,157380.0,32.8632,32.903,32.8533,32.8732,157380.0
2015-10-16 10:50:00,33.08,33.09,33.01,33.03,282760.0,32.8831,32.8931,32.8135,32.8334,282760.0
2015-10-16 11:00:00,33.02,33.12,33.02,33.1,330420.0,32.8235,32.9229,32.8235,32.903,330420.0
2015-10-16 11:10:00,33.1,33.1,33.05,33.08,496900.0,32.903,32.903,32.8533,32.8831,496900.0
2015-10-16 11:20:00,33.09,33.11,33.05,33.06,318840.0,32.8931,32.9129,32.8533,32.8632,318840.0
2015-10-16 11:30:00,33.08,33.11,33.08,33.1,415680.0,32.8831,32.9129,32.8831,32.903,415680.0
2015-10-16 11:40:00,33.11,33.13,33.09,33.11,191760.0,32.9129,32.9328,32.8931,32.9129,191760.0
2015-10-16 11:50:00,33.11,33.13,33.1,33.13,238200.0,32.9129,32.9328,32.903,32.9328,238200.0
2015-10-16 12:00:00,33.12,33.13,33.05,33.09,270660.0,32.9229,32.9328,32.8533,32.8931,270660.0
2015-10-16 12:10:00,33.07,33.07,32.99,33.04,183200.0,32.8732,32.8732,32.7937,32.8434,183200.0
2015-10-16 12:20:00,33.04,33.06,33.0,33.02,155400.0,32.8434,32.8632,32.8036,32.8235,155400.0
2015-10-16 12:30:00,33.02,33.04,33.0,33.02,359180.0,32.8235,32.8434,32.8036,32.8235,359180.0
2015-10-16 12:40:00,33.04,33.04,32.97,33.01,117040.0,32.8434,32.8434,32.7738,32.8135,117040.0
2015-10-16 12:50:00,33.03,33.06,33.02,33.04,158140.0,32.8334,32.8632,32.8235,32.8434,158140.0
2015-10-16 13:00:00,33.04,33.06,33.03,33.04,168300.0,32.8434,32.8632,32.8334,32.8434,168300.0
2015-10-16 13:10:00,33.06,33.07,33.02,33.04,137760.0,32.8632,32.8732,32.8235,32.8434,137760.0
2015-10-16 13:20:00,33.06,33.07,33.04,33.04,169060.0,32.8632,32.8732,32.8434,32.8434,169060.0
2015-10-16 13:30:00,33.04,33.04,32.99,33.0,298140.0,32.8434,32.8434,32.7937,32.8036,298140.0
2015-10-16 13:40:00,33.01,33.06,33.0,33.05,296980.0,32.8135,32.8632,32.8036,32.8533,296980.0
2015-10-16 13:50:00,33.05,33.05,33.01,33.01,315220.0,32.8533,32.8533,32.8135,32.8135,315220.0
2015-10-16 14:00:00,33.0,33.0,32.95,32.95,415340.0,32.8036,32.8036,32.7539,32.7539,415340.0
2015-10-16 14:10:00,32.96,32.98,32.93,32.95,346080.0,32.7638,32.7837,32.734,32.7539,346080.0
2015-10-16 14:20:00,32.96,33.02,32.93,33.02,230240.0,32.7638,32.8235,32.734,32.8235,230240.0
2015-10-16 14:30:00,33.02,33.04,33.01,33.02,382280.0,32.8235,32.8434,32.8135,32.8235,382280.0
2015-10-16 14:40:00,33.03,33.06,32.99,33.0,317220.0,32.8334,32.8632,32.7937,32.8036,317220.0
2015-10-16 14:50:00,32.99,33.01,32.93,32.97,301980.0,32.7937,32.8135,32.734,32.7738,301980.0
2015-10-16 15:00:00,32.96,32.98,32.95,32.97,258280.0,32.7638,32.7837,32.7539,32.7738,258280.0
2015-10-16 15:10:00,32.98,32.98,32.93,32.95,326460.0,32.7837,32.7837,32.734,32.7539,326460.0
2015-10-16 15:20:00,32.97,32.97,32.93,32.94,238400.0,32.7738,32.7738,32.734,32.7439,238400.0
2015-10-16 15:30:00,32.95,33.03,32.94,33.01,238640.0,32.7539,32.8334,32.7439,32.8135,238640.0
2015-10-16 15:40:00,33.01,33.09,33.01,33.03,690120.0,32.8135,32.8931,32.8135,32.8334,690120.0
2015-10-16 15:50:00,33.03,33.13,33.01,33.1,2334480.0,32.8334,32.9328,32.8135,32.903,2334480.0
2015-10-19 09:30:00,33.06,33.25,33.04,33.07,1300720.0,32.8632,33.0521,32.8434,32.8732,1300720.0
2015-10-19 09:40:00,33.05,33.15,32.98,33.1,996200.0,32.8533,32.9527,32.7837,32.903,996200.0
2015-10-19 09:50:00,33.1,33.16,33.1,33.14,555180.0,32.903,32.9626,32.903,32.9428,555180.0
2015-10-19 10:00:00,33.15,33.16,33.1,33.12,614800.0,32.9527,32.9626,32.903,32.9229,614800.0
2015-10-19 10:10:00,33.1,33.21,33.08,33.21,717240.0,32.903,33.0123,32.8831,33.0123,717240.0
2015-10-19 10:20:00,33.21,33.24,33.07,33.1,988160.0,33.0123,33.0422,32.8732,32.903,988160.0
2015-10-19 10:30:00,33.1,33.11,33.01,33.05,811600.0,32.903,32.9129,32.8135,32.8533,811600.0
2015-10-19 10:40:00,33.06,33.12,33.06,33.09,585800.0,32.8632,32.9229,32.8632,32.8931,585800.0
2015-10-19 10:50:00,33.1,33.1,33.05,33.1,754560.0,32.903,32.903,32.8533,32.903,754560.0
2015-10-19 11:00:00,33.09,33.1,33.04,33.08,663440.0,32.8931,32.903,32.8434,32.8831,663440.0
2015-10-19 11:10:00,33.07,33.13,33.04,33.11,841440.0,32.8732,32.9328,32.8434,32.9129,841440.0
2015-10-19 11:20:00,33.11,33.17,33.11,33.17,530320.0,32.9129,32.9726,32.9129,32.9726,530320.0
2015-10-19 11:30:00,33.16,33.25,33.16,33.2,612660.0,32.9626,33.0521,32.9626,33.0024,612660.0
2015-10-19 11:40:00,33.22,33.22,33.18,33.22,616840.0,33.0223,33.0223,32.9825,33.0223,616840.0
2015-10-19 11:50:00,33.22,33.24,33.21,33.22,188300.0,33.0223,33.0422,33.0123,33.0223,188300.0
2015-10-19 12:00:00,33.22,33.23,33.15,33.15,147920.0,33.0223,33.0322,32.9527,32.9527,147920.0
2015-10-19 12:10:00,33.16,33.16,33.11,33.12,170400.0,32.9626,32.9626,32.9129,32.9229,170400.0
2015-10-19 12:20:00,33.12,33.16,33.1,33.16,441940.0,32.9229,32.9626,32.903,32.9626,441940.0
2015-10-19 12:30:00,33.16,33.25,33.16,33.24,238180.0,32.9626,33.0521,32.9626,33.0422,238180.0
2015-10-19 12:40:00,33.24,33.25,33.23,33.25,242640.0,33.0422,33.0521,33.0322,33.0521,242640.0
2015-10-19 12:50:00,33.24,33.27,33.21,33.26,603480.0,33.0422,33.072,33.0123,33.062,603480.0
2015-10-19 13:00:00,33.26,33.27,33.23,33.24,211640.0,33.062,33.072,33.0322,33.0422,211640.0
2015-10-19 13:10:00,33.25,33.26,33.21,33.21,231700.0,33.0521,33.062,33.0123,33.0123,231700.0
2015-10-19 13:20:00,33.22,33.22,33.18,33.19,171740.0,33.0223,33.0223,32.9825,32.9925,171740.0
2015-10-19 13:30:00,33.19,33.2,33.13,33.18,502060.0,32.9925,33.0024,32.9328,32.9825,502060.0
2015-10-19 13:40:00,33.19,33.22,33.17,33.21,363280.0,32.9925,33.0223,32.9726,33.0123,363280.0
2015-10-19 13:50:00,33.19,33.22,33.19,33.22,273680.0,32.9925,33.0223,32.9925,33.0223,273680.0
2015-10-19 14:00:00,33.22,33.22,33.18,33.2,287200.0,33.0223,33.0223,32.9825,33.0024,287200.0
2015-10-19 14:10:00,33.2,33.24,33.19,33.22,255460.0,33.0024,33.0422,32.9925,33.0223,255460.0
2015-10-19 14:20:00,33.22,33.22,33.17,33.18,254140.0,33.0223,33.0223,32.9726,32.9825,254140.0
2015-10-19 14:30:00,33.17,33.24,33.17,33.24,301880.0,32.9726,33.0422,32.9726,33.0422,301880.0
2015-10-19 14:40:00,33.25,33.26,33.23,33.24,131680.0,33.0521,33.062,33.0322,33.0422,131680.0
2015-10-19 14:50:00,33.23,33.3,33.23,33.29,307980.0,33.0322,33.1018,33.0322,33.0919,307980.0
2015-10-19 15:00:00,33.29,33.3,33.26,33.27,255000.0,33.0919,33.1018,33.062,33.072,255000.0
2015-10-19 15:10:00,33.27,33.28,33.26,33.26,325500.0,33.072,33.0819,33.062,33.062,325500.0
2015-10-19 15:20:00,33.25,33.31,33.25,33.31,543740.0,33.0521,33.1117,33.0521,33.1117,543740.0
2015-10-19 15:30:00,33.31,33.31,33.23,33.24,339380.0,33.1117,33.1117,33.0322,33.0422,339380.0
2015-10-19 15:40:00,33.23,33.25,33.16,33.23,930020.0,33.0322,33.0521,32.9626,33.0322,930020.0
2015-10-19 15:50:00,33.21,33.34,33.2,33.31,1608340.0,33.0123,33.1416,33.0024,33.1117,1608340.0
2015-10-20 09:30:00,33.2,33.24,32.91,32.95,1909060.0,33.0024,33.0422,32.7141,32.7539,1909060.0
2015-10-20 09:40:00,32.97,32.99,32.6,32.76,2740040.0,32.7738,32.7937,32.406,32.565,2740040.0
2015-10-20 09:50:00,32.78,32.83,32.65,32.68,2131460.0,32.5849,32.6346,32.4557,32.4855,2131460.0
2015-10-20 10:00:00,32.69,32.86,32.68,32.84,1256280.0,32.4954,32.6644,32.4855,32.6445,1256280.0
2015-10-20 10:10:00,32.84,32.9,32.82,32.82,1090200.0,32.6445,32.7042,32.6247,32.6247,1090200.0
2015-10-20 10:20:00,32.82,32.85,32.66,32.66,788720.0,32.6247,32.6545,32.4656,32.4656,788720.0
2015-10-20 10:30:00,32.67,32.71,32.63,32.66,1235520.0,32.4756,32.5153,32.4358,32.4656,1235520.0
2015-10-20 10:40:00,32.67,32.74,32.65,32.66,1324040.0,32.4756,32.5451,32.4557,32.4656,1324040.0
2015-10-20 10:50:00,32.68,32.72,32.66,32.69,580020.0,32.4855,32.5253,32.4656,32.4954,580020.0
2015-10-20 11:00:00,32.7,32.73,32.63,32.64,1434780.0,32.5054,32.5352,32.4358,32.4457,1434780.0
2015-10-20 11:10:00,32.63,32.68,32.56,32.65,1386720.0,32.4358,32.4855,32.3662,32.4557,1386720.0
2015-10-20 11:20:00,32.63,32.65,32.61,32.64,275900.0,32.4358,32.4557,32.4159,32.4457,275900.0
2015-10-20 11:30:00,32.64,32.65,32.5,32.56,882180.0,32.4457,32.4557,32.3066,32.3662,882180.0
2015-10-20 11:40:00,32.56,32.6,32.5,32.51,352340.0,32.3662,32.406,32.3066,32.3165,352340.0
2015-10-20 11:50:00,32.52,32.55,32.42,32.47,642300.0,32.3264,32.3563,32.227,32.2767,642300.0
2015-10-20 12:00:00,32.47,32.53,32.36,32.52,1037760.0,32.2767,32.3364,32.1674,32.3264,1037760.0
2015-10-20 12:10:00,32.49,32.51,32.44,32.44,704340.0,32.2966,32.3165,32.2469,32.2469,704340.0
2015-10-20 12:20:00,32.43,32.46,32.35,32.43,698860.0,32.237,32.2668,32.1575,32.237,698860.0
2015-10-20 12:30:00,32.42,32.42,32.33,32.38,329040.0,32.227,32.227,32.1376,32.1873,329040.0
2015-10-20 12:40:00,32.39,32.5,32.37,32.43,480520.0,32.1972,32.3066,32.1773,32.237,480520.0
2015-10-20 12:50:00,32.44,32.55,32.44,32.54,613800.0,32.2469,32.3563,32.2469,32.3463,613800.0
2015-10-20 13:00:00,32.53,32.56,32.41,32.42,328480.0,32.3364,32.3662,32.2171,32.227,328480.0
2015-10-20 13:10:00,32.42,32.48,32.39,32.4,438700.0,32.227,32.2867,32.1972,32.2072,438700.0
2015-10-20 13:20:00,32.39,32.41,32.33,32.34,528420.0,32.1972,32.2171,32.1376,32.1475,528420.0
2015-10-20 13:30:00,32.33,32.35,32.26,32.28,874480.0,32.1376,32.1575,32.068,32.0879,874480.0
2015-10-20 13:40:00,32.27,32.31,32.22,32.25,1126940.0,32.0779,32.1177,32.0282,32.0581,1126940.0
2015-10-20 13:50:00,32.24,32.38,32.21,32.34,599480.0,32.0481,32.1873,32.0183,32.1475,599480.0
2015-10-20 14:00:00,32.34,32.34,32.24,32.3,452480.0,32.1475,32.1475,32.0481,32.1078,452480.0
2015-10-20 14:10:00,32.3,32.36,32.3,32.35,479900.0,32.1078,32.1674,32.1078,32.1575,479900.0
2015-10-20 14:20:00,32.35,32.43,32.33,32.41,312860.0,32.1575,32.237,32.1376,32.2171,312860.0
2015-10-20 14:30:00,32.41,32.42,32.34,32.37,692340.0,32.2171,32.227,32.1475,32.1773,692340.0
2015-10-20 14:40:00,32.36,32.42,32.36,32.4,855480.0,32.1674,32.227,32.1674,32.2072,855480.0
2015-10-20 14:50:00,32.39,32.48,32.39,32.48,730600.0,32.1972,32.2867,32.1972,32.2867,730600.0
2015-10-20 15:00:00,32.48,32.5,32.39,32.4,840140.0,32.2867,32.3066,32.1972,32.2072,840140.0
2015-10-20 15:10:00,32.4,32.47,32.37,32.37,535000.0,32.2072,32.2767,32.1773,32.1773,535000.0
2015-10-20 15:20:00,32.36,32.49,32.36,32.45,454280.0,32.1674,32.2966,32.1674,32.2569,454280.0
2015-10-20 15:30:00,32.45,32.48,32.41,32.46,345300.0,32.2569,32.2867,32.2171,32.2668,345300.0
2015-10-20 15:40:00,32.47,32.48,32.4,32.41,836580.0,32.2767,32.2867,32.2072,32.2171,836580.0
2015-10-20 15:50:00,32.42,32.52,32.42,32.52,2574260.0,32.227,32.3264,32.227,32.3264,2574260.0
2015-10-21 09:30:00,32.71,32.79,32.43,32.45,943280.0,32.5153,32.5948,32.237,32.2569,943280.0
2015-10-21 09:40:00,32.44,32.5,32.32,32.48,728060.0,32.2469,32.3066,32.1276,32.2867,728060.0
2015-10-21 09:50:00,32.47,32.64,32.39,32.63,1199180.0,32.2767,32.4457,32.1972,32.4358,1199180.0
2015-10-21 10:00:00,32.63,32.64,32.4,32.46,1020860.0,32.4358,32.4457,32.2072,32.2668,1020860.0
2015-10-21 10:10:00,32.47,32.61,32.46,32.55,791540.0,32.2767,32.4159,32.2668,32.3563,791540.0
2015-10-21 10:20:00,32.55,32.65,32.51,32.65,878440.0,32.3563,32.4557,32.3165,32.4557,878440.0
2015-10-21 10:30:00,32.64,32.64,32.53,32.61,862180.0,32.4457,32.4457,32.3364,32.4159,862180.0
2015-10-21 10:40:00,32.61,32.76,32.6,32.68,1521440.0,32.4159,32.565,32.406,32.4855,1521440.0
2015-10-21 10:50:00,32.69,32.73,32.64,32.64,537420.0,32.4954,32.5352,32.4457,32.4457,537420.0
2015-10-21 11:00:00,32.66,32.67,32.52,32.53,999100.0,32.4656,32.4756,32.3264,32.3364,999100.0
2015-10-21 11:10:00,32.53,32.6,32.47,32.59,438360.0,32.3364,32.406,32.2767,32.396,438360.0
2015-10-21 11:20:00,32.57,32.61,32.54,32.57,383540.0,32.3762,32.4159,32.3463,32.3762,383540.0
2015-10-21 11:30:00,32.58,32.72,32.58,32.71,448600.0,32.3861,32.5253,32.3861,32.5153,448600.0
2015-10-21 11:40:00,32.72,32.72,32.58,32.58,174420.0,32.5253,32.5253,32.3861,32.3861,174420.0
2015-10-21 11:50:00,32.59,32.64,32.55,32.57,464020.0,32.396,32.4457,32.3563,32.3762,464020.0
2015-10-21 12:00:00,32.57,32.58,32.53,32.57,319000.0,32.3762,32.3861,32.3364,32.3762,319000.0
2015-10-21 12:10:00,32.55,32.6,32.53,32.54,246620.0,32.3563,32.406,32.3364,32.3463,246620.0
2015-10-21 12:20:00,32.54,32.58,32.53,32.56,202280.0,32.3463,32.3861,32.3364,32.3662,202280.0
2015-10-21 12:30:00,32.55,32.57,32.53,32.54,253400.0,32.3563,32.3762,32.3364,32.3463,253400.0
2015-10-21 12:40:00,32.55,32.56,32.51,32.53,338480.0,32.3563,32.3662,32.3165,32.3364,338480.0
2015-10-21 12:50:00,32.54,32.54,32.39,32.39,489020.0,32.3463,32.3463,32.1972,32.1972,489020.0
2015-10-21 13:00:00,32.39,32.41,32.33,32.39,767980.0,32.1972,32.2171,32.1376,32.1972,767980.0
2015-10-21 13:10:00,32.39,32.4,32.23,32.23,652200.0,32.1972,32.2072,32.0382,32.0382,652200.0
2015-10-21 13:20:00,32.23,32.31,32.21,32.27,997460.0,32.0382,32.1177,32.0183,32.0779,997460.0
2015-10-21 13:30:00,32.27,32.3,32.19,32.19,1009240.0,32.0779,32.1078,31.9984,31.9984,1009240.0
2015-10-21 13:40:00,32.2,32.26,32.2,32.25,277180.0,32.0084,32.068,32.0084,32.0581,277180.0
2015-10-21 13:50:00,32.25,32.3,32.22,32.25,625360.0,32.0581,32.1078,32.0282,32.0581,625360.0
2015-10-21 14:00:00,32.23,32.29,32.17,32.27,438280.0,32.0382,32.0978,31.9785,32.0779,438280.0
2015-10-21 14:10:00,32.27,32.3,32.23,32.26,221320.0,32.0779,32.1078,32.0382,32.068,221320.0
2015-10-21 14:20:00,32.25,32.26,32.2,32.26,171760.0,32.0581,32.068,32.0084,32.068,171760.0
2015-10-21 14:30:00,32.26,32.37,32.18,32.37,398320.0,32.068,32.1773,31.9885,32.1773,398320.0
2015-10-21 14:40:00,32.33,32.41,32.33,32.38,546100.0,32.1376,32.2171,32.1376,32.1873,546100.0
2015-10-21 14:50:00,32.37,32.37,32.28,32.32,311160.0,32.1773,32.1773,32.0879,32.1276,311160.0
2015-10-21 15:00:00,32.32,32.39,32.31,32.39,208600.0,32.1276,32.1972,32.1177,32.1972,208600.0
2015-10-21 15:10:00,32.39,32.39,32.25,32.26,540700.0,32.1972,32.1972,32.0581,32.068,540700.0
2015-10-21 15:20:00,32.25,32.31,32.24,32.29,163940.0,32.0581,32.1177,32.0481,32.0978,163940.0
2015-10-21 15:30:00,32.28,32.29,32.18,32.2,840660.0,32.0879,32.0978,31.9885,32.0084,840660.0
2015-10-21 15:40:00,32.2,32.2,32.11,32.13,840000.0,32.0084,32.0084,31.9189,31.9388,840000.0
2015-10-21 15:50:00,32.13,32.14,32.09,32.13,1829340.0,31.9388,31.9487,31.899,31.9388,1829340.0
2015-10-22 09:30:00,32.34,32.75,32.34,32.73,3254140.0,32.1475,32.5551,32.1475,32.5352,3254140.0
2015-10-22 09:40:00,32.75,32.89,32.71,32.8,2375240.0,32.5551,32.6942,32.5153,32.6048,2375240.0
2015-10-22 09:50:00,32.8,32.85,32.72,32.75,864540.0,32.6048,32.6545,32.5253,32.5551,864540.0
2015-10-22 10:00:00,32.75,32.77,32.61,32.63,1284940.0,32.5551,32.575,32.4159,32.4358,1284940.0
2015-10-22 10:10:00,32.64,32.64,32.48,32.5,1445020.0,32.4457,32.4457,32.2867,32.3066,1445020.0
2015-10-22 10:20:00,32.53,32.53,32.35,32.38,856460.0,32.3364,32.3364,32.1575,32.1873,856460.0
2015-10-22 10:30:00,32.4,32.52,32.36,32.41,1055060.0,32.2072,32.3264,32.1674,32.2171,1055060.0
2015-10-22 10:40:00,32.42,32.6,32.4,32.55,579040.0,32.227,32.406,32.2072,32.3563,579040.0
2015-10-22 10:50:00,32.55,32.63,32.46,32.59,1064900.0,32.3563,32.4358,32.2668,32.396,1064900.0
2015-10-22 11:00:00,32.6,32.65,32.54,32.64,664820.0,32.406,32.4557,32.3463,32.4457,664820.0
2015-10-22 11:10:00,32.64,32.73,32.64,32.67,700280.0,32.4457,32.5352,32.4457,32.4756,700280.0
2015-10-22 11:20:00,32.65,32.68,32.57,32.61,1033400.0,32.4557,32.4855,32.3762,32.4159,1033400.0
2015-10-22 11:30:00,32.6,32.61,32.52,32.59,957520.0,32.406,32.4159,32.3264,32.396,957520.0
2015-10-22 11:40:00,32.6,32.61,32.53,32.55,798860.0,32.406,32.4159,32.3364,32.3563,798860.0
2015-10-22 11:50:00,32.54,32.58,32.51,32.52,428460.0,32.3463,32.3861,32.3165,32.3264,428460.0
2015-10-22 12:00:00,32.53,32.55,32.46,32.54,607960.0,32.3364,32.3563,32.2668,32.3463,607960.0
2015-10-22 12:10:00,32.55,32.62,32.54,32.58,864980.0,32.3563,32.4259,32.3463,32.3861,864980.0
2015-10-22 12:20:00,32.58,32.62,32.57,32.6,533760.0,32.3861,32.4259,32.3762,32.406,533760.0
2015-10-22 12:30:00,32.59,32.62,32.55,32.62,487420.0,32.396,32.4259,32.3563,32.4259,487420.0
2015-10-22 12:40:00,32.62,32.65,32.6,32.61,289540.0,32.4259,32.4557,32.406,32.4159,289540.0
2015-10-22 12:50:00,32.62,32.63,32.57,32.62,513900.0,32.4259,32.4358,32.3762,32.4259,513900.0
2015-10-22 13:00:00,32.59,32.6,32.56,32.59,349420.0,32.396,32.406,32.3662,32.396,349420.0
2015-10-22 13:10:00,32.6,32.62,32.57,32.58,376680.0,32.406,32.4259,32.3762,32.3861,376680.0
2015-10-22 13:20:00,32.58,32.6,32.56,32.59,524140.0,32.3861,32.406,32.3662,32.396,524140.0
2015-10-22 13:30:00,32.58,32.59,32.56,32.57,413240.0,32.3861,32.396,32.3662,32.3762,413240.0
2015-10-22 13:40:00,32.57,32.59,32.52,32.57,1132720.0,32.3762,32.396,32.3264,32.3762,1132720.0
2015-10-22 13:50:00,32.58,32.61,32.53,32.55,1109280.0,32.3861,32.4159,32.3364,32.3563,1109280.0
2015-10-22 14:00:00,32.55,32.57,32.38,32.4,939560.0,32.3563,32.3762,32.1873,32.2072,939560.0
2015-10-22 14:10:00,32.39,32.47,32.28,32.34,764400.0,32.1972,32.2767,32.0879,32.1475,764400.0
2015-10-22 14:20:00,32.35,32.39,32.28,32.28,1026880.0,32.1575,32.1972,32.0879,32.0879,1026880.0
2015-10-22 14:30:00,32.29,32.31,32.22,32.3,2310760.0,32.0978,32.1177,32.0282,32.1078,2310760.0
2015-10-22 14:40:00,32.3,32.32,32.23,32.31,616300.0,32.1078,32.1276,32.0382,32.1177,616300.0
2015-10-22 14:50:00,32.31,32.37,32.3,32.34,628700.0,32.1177,32.1773,32.1078,32.1475,628700.0
2015-10-22 15:00:00,32.35,32.39,32.3,32.31,551580.0,32.1575,32.1972,32.1078,32.1177,551580.0
2015-10-22 15:10:00,32.31,32.31,32.23,32.25,951640.0,32.1177,32.1177,32.0382,32.0581,951640.0
2015-10-22 15:20:00,32.25,32.31,32.22,32.29,1141740.0,32.0581,32.1177,32.0282,32.0978,1141740.0
2015-10-22 15:30:00,32.29,32.3,32.23,32.24,1161200.0,32.0978,32.1078,32.0382,32.0481,1161200.0
2015-10-22 15:40:00,32.24,32.43,32.2,32.42,1312920.0,32.0481,32.237,32.0084,32.227,1312920.0
2015-10-22 15:50:00,32.43,32.62,32.43,32.57,4147200.0,32.237,32.4259,32.237,32.3762,4147200.0
2015-10-23 09:30:00,36.38,36.5,35.72,35.84,19184340.0,36.1635,36.2828,35.5074,35.6267,19184340.0
2015-10-23 09:40:00,35.84,35.9,35.45,35.56,6483300.0,35.6267,35.6863,35.239,35.3484,6483300.0
2015-10-23 09:50:00,35.56,35.99,35.54,35.9,5136540.0,35.3484,35.7758,35.3285,35.6863,5136540.0
2015-10-23 10:00:00,35.9,35.98,35.52,35.55,4026820.0,35.6863,35.7659,35.3086,35.3384,4026820.0
2015-10-23 10:10:00,35.55,35.67,35.44,35.5,2937920.0,35.3384,35.4577,35.2291,35.2887,2937920.0
2015-10-23 10:20:00,35.49,35.57,35.25,35.25,2722340.0,35.2788,35.3583,35.0402,35.0402,2722340.0
2015-10-23 10:30:00,35.27,35.46,35.17,35.36,3358700.0,35.0601,35.249,34.9607,35.1495,3358700.0
2015-10-23 10:40:00,35.37,35.54,35.36,35.39,2529380.0,35.1595,35.3285,35.1495,35.1794,2529380.0
2015-10-23 10:50:00,35.38,35.43,35.3,35.37,1657860.0,35.1694,35.2191,35.0899,35.1595,1657860.0
2015-10-23 11:00:00,35.37,35.46,35.27,35.41,1746700.0,35.1595,35.249,35.0601,35.1992,1746700.0
2015-10-23 11:10:00,35.4,35.6,35.37,35.57,2142160.0,35.1893,35.3881,35.1595,35.3583,2142160.0
2015-10-23 11:20:00,35.59,35.73,35.53,35.67,1908220.0,35.3782,35.5173,35.3185,35.4577,1908220.0
2015-10-23 11:30:00,35.71,35.72,35.56,35.58,2071780.0,35.4975,35.5074,35.3484,35.3682,2071780.0
2015-10-23 11:40:00,35.58,35.69,35.58,35.61,815280.0,35.3682,35.4776,35.3682,35.3981,815280.0
2015-10-23 11:50:00,35.62,35.62,35.35,35.41,1256980.0,35.408,35.408,35.1396,35.1992,1256980.0
2015-10-23 12:00:00,35.43,35.52,35.36,35.5,1251440.0,35.2191,35.3086,35.1495,35.2887,1251440.0
2015-10-23 12:10:00,35.49,35.59,35.47,35.58,609320.0,35.2788,35.3782,35.2589,35.3682,609320.0
2015-10-23 12:20:00,35.57,35.62,35.5,35.59,610000.0,35.3583,35.408,35.2887,35.3782,610000.0
2015-10-23 12:30:00,35.59,35.62,35.56,35.58,936460.0,35.3782,35.408,35.3484,35.3682,936460.0
2015-10-23 12:40:00,35.58,35.65,35.57,35.6,855480.0,35.3682,35.4378,35.3583,35.3881,855480.0
2015-10-23 12:50:00,35.61,35.64,35.56,35.59,800200.0,35.3981,35.4279,35.3484,35.3782,800200.0
2015-10-23 13:00:00,35.59,35.59,35.46,35.46,742560.0,35.3782,35.3782,35.249,35.249,742560.0
2015-10-23 13:10:00,35.45,35.55,35.42,35.52,458080.0,35.239,35.3384,35.2092,35.3086,458080.0
2015-10-23 13:20:00,35.53,35.59,35.5,35.55,545520.0,35.3185,35.3782,35.2887,35.3384,545520.0
2015-10-23 13:30:00,35.56,35.63,35.52,35.56,537380.0,35.3484,35.4179,35.3086,35.3484,537380.0
2015-10-23 13:40:00,35.57,35.61,35.53,35.61,870540.0,35.3583,35.3981,35.3185,35.3981,870540.0
2015-10-23 13:50:00,35.61,35.7,35.61,35.7,1569300.0,35.3981,35.4875,35.3981,35.4875,1569300.0
2015-10-23 14:00:00,35.68,35.78,35.65,35.78,1846240.0,35.4676,35.567,35.4378,35.567,1846240.0
2015-10-23 14:10:00,35.78,35.84,35.74,35.82,1378040.0,35.567,35.6267,35.5273,35.6068,1378040.0
2015-10-23 14:20:00,35.83,35.85,35.77,35.78,1638680.0,35.6167,35.6366,35.5571,35.567,1638680.0
2015-10-23 14:30:00,35.78,35.87,35.77,35.86,1547500.0,35.567,35.6565,35.5571,35.6466,1547500.0
2015-10-23 14:40:00,35.86,35.87,35.79,35.87,1428760.0,35.6466,35.6565,35.577,35.6565,1428760.0
2015-10-23 14:50:00,35.86,35.88,35.67,35.67,1431700.0,35.6466,35.6665,35.4577,35.4577,1431700.0
2015-10-23 15:00:00,35.68,35.75,35.59,35.61,1329100.0,35.4676,35.5372,35.3782,35.3981,1329100.0
2015-10-23 15:10:00,35.6,35.65,35.39,35.39,1979580.0,35.3881,35.4378,35.1794,35.1794,1979580.0
2015-10-23 15:20:00,35.4,35.49,35.38,35.44,1096860.0,35.1893,35.2788,35.1694,35.2291,1096860.0
2015-10-23 15:30:00,35.44,35.48,35.38,35.39,907900.0,35.2291,35.2688,35.1694,35.1794,907900.0
2015-10-23 15:40:00,35.38,35.4,35.31,35.4,2754920.0,35.1694,35.1893,35.0998,35.1893,2754920.0
2015-10-23 15:50:00,35.38,35.39,35.08,35.19,6163560.0,35.1694,35.1794,34.8712,34.9806,6163560.0
2015-10-26 09:30:00,35.07,35.5,35.06,35.48,3971840.0,34.8613,35.2887,34.8513,35.2688,3971840.0
2015-10-26 09:40:00,35.47,35.58,35.45,35.57,2826760.0,35.2589,35.3682,35.239,35.3583,2826760.0
2015-10-26 09:50:00,35.55,35.65,35.5,35.61,1990120.0,35.3384,35.4378,35.2887,35.3981,1990120.0
2015-10-26 10:00:00,35.61,35.62,35.4,35.48,1742840.0,35.3981,35.408,35.1893,35.2688,1742840.0
2015-10-26 10:10:00,35.47,35.49,35.26,35.4,1188740.0,35.2589,35.2788,35.0501,35.1893,1188740.0
2015-10-26 10:20:00,35.38,35.59,35.38,35.55,1021200.0,35.1694,35.3782,35.1694,35.3384,1021200.0
2015-10-26 10:30:00,35.57,35.57,35.46,35.54,550680.0,35.3583,35.3583,35.249,35.3285,550680.0
2015-10-26 10:40:00,35.55,35.62,35.54,35.58,1007420.0,35.3384,35.408,35.3285,35.3682,1007420.0
2015-10-26 10:50:00,35.58,35.88,35.57,35.81,1969780.0,35.3682,35.6665,35.3583,35.5969,1969780.0
2015-10-26 11:00:00,35.77,35.77,35.62,35.69,822540.0,35.5571,35.5571,35.408,35.4776,822540.0
2015-10-26 11:10:00,35.68,35.7,35.63,35.66,531640.0,35.4676,35.4875,35.4179,35.4478,531640.0
2015-10-26 11:20:00,35.67,35.68,35.61,35.62,513820.0,35.4577,35.4676,35.3981,35.408,513820.0
2015-10-26 11:30:00,35.64,35.79,35.63,35.69,739180.0,35.4279,35.577,35.4179,35.4776,739180.0
2015-10-26 11:40:00,35.68,35.7,35.65,35.65,609800.0,35.4676,35.4875,35.4378,35.4378,609800.0
2015-10-26 11:50:00,35.67,35.72,35.65,35.7,408840.0,35.4577,35.5074,35.4378,35.4875,408840.0
2015-10-26 12:00:00,35.7,35.71,35.65,35.67,283440.0,35.4875,35.4975,35.4378,35.4577,283440.0
2015-10-26 12:10:00,35.67,35.71,35.67,35.7,337500.0,35.4577,35.4975,35.4577,35.4875,337500.0
2015-10-26 12:20:00,35.69,35.69,35.66,35.67,233540.0,35.4776,35.4776,35.4478,35.4577,233540.0
2015-10-26 12:30:00,35.68,35.74,35.64,35.72,504920.0,35.4676,35.5273,35.4279,35.5074,504920.0
2015-10-26 12:40:00,35.72,35.87,35.72,35.86,1241760.0,35.5074,35.6565,35.5074,35.6466,1241760.0
2015-10-26 12:50:00,35.86,35.87,35.79,35.85,556520.0,35.6466,35.6565,35.577,35.6366,556520.0
2015-10-26 13:00:00,35.85,35.87,35.8,35.82,479080.0,35.6366,35.6565,35.5869,35.6068,479080.0
2015-10-26 13:10:00,35.83,35.91,35.83,35.9,641800.0,35.6167,35.6963,35.6167,35.6863,641800.0
2015-10-26 13:20:00,35.9,35.96,35.89,35.93,657420.0,35.6863,35.746,35.6764,35.7162,657420.0
2015-10-26 13:30:00,35.94,35.94,35.89,35.94,672300.0,35.7261,35.7261,35.6764,35.7261,672300.0
2015-10-26 13:40:00,35.94,35.95,35.91,35.91,327440.0,35.7261,35.736,35.6963,35.6963,327440.0
2015-10-26 13:50:00,35.91,35.91,35.78,35.82,401920.0,35.6963,35.6963,35.567,35.6068,401920.0
2015-10-26 14:00:00,35.79,35.87,35.79,35.87,223280.0,35.577,35.6565,35.577,35.6565,223280.0
2015-10-26 14:10:00,35.87,35.9,35.83,35.83,243040.0,35.6565,35.6863,35.6167,35.6167,243040.0
2015-10-26 14:20:00,35.83,35.89,35.82,35.84,388140.0,35.6167,35.6764,35.6068,35.6267,388140.0
2015-10-26 14:30:00,35.85,35.85,35.78,35.81,483140.0,35.6366,35.6366,35.567,35.5969,483140.0
2015-10-26 14:40:00,35.81,35.83,35.76,35.79,667220.0,35.5969,35.6167,35.5472,35.577,667220.0
2015-10-26 14:50:00,35.8,35.82,35.76,35.79,1224580.0,35.5869,35.6068,35.5472,35.577,1224580.0
2015-10-26 15:00:00,35.81,35.82,35.74,35.74,422580.0,35.5969,35.6068,35.5273,35.5273,422580.0
2015-10-26 15:10:00,35.76,35.76,35.64,35.72,677200.0,35.5472,35.5472,35.4279,35.5074,677200.0
2015-10-26 15:20:00,35.71,35.72,35.62,35.63,2141940.0,35.4975,35.5074,35.408,35.4179,2141940.0
2015-10-26 15:30:00,35.63,35.67,35.58,35.66,713700.0,35.4179,35.4577,35.3682,35.4478,713700.0
2015-10-26 15:40:00,35.65,35.67,35.62,35.67,578280.0,35.4378,35.4577,35.408,35.4577,578280.0
2015-10-26 15:50:00,35.66,35.67,35.61,35.64,1739800.0,35.4478,35.4577,35.3981,35.4279,1739800.0
2015-10-27 09:30:00,35.37,35.49,35.32,35.43,2181780.0,35.1595,35.2788,35.1098,35.2191,2181780.0
2015-10-27 09:40:00,35.43,35.55,35.42,35.51,1092080.0,35.2191,35.3384,35.2092,35.2987,1092080.0
2015-10-27 09:50:00,35.52,35.53,35.43,35.44,839500.0,35.3086,35.3185,35.2191,35.2291,839500.0
2015-10-27 10:00:00,35.43,35.5,35.35,35.38,796960.0,35.2191,35.2887,35.1396,35.1694,796960.0
2015-10-27 10:10:00,35.38,35.38,35.23,35.27,1100760.0,35.1694,35.1694,35.0203,35.0601,1100760.0
2015-10-27 10:20:00,35.27,35.36,35.23,35.32,945920.0,35.0601,35.1495,35.0203,35.1098,945920.0
2015-10-27 10:30:00,35.32,35.37,35.27,35.37,863300.0,35.1098,35.1595,35.0601,35.1595,863300.0
2015-10-27 10:40:00,35.36,35.46,35.31,35.43,668680.0,35.1495,35.249,35.0998,35.2191,668680.0
2015-10-27 10:50:00,35.44,35.5,35.36,35.49,666480.0,35.2291,35.2887,35.1495,35.2788,666480.0
2015-10-27 11:00:00,35.48,35.68,35.48,35.57,1270440.0,35.2688,35.4676,35.2688,35.3583,1270440.0
2015-10-27 11:10:00,35.59,35.59,35.44,35.51,416380.0,35.3782,35.3782,35.2291,35.2987,416380.0
2015-10-27 11:20:00,35.53,35.59,35.43,35.58,572360.0,35.3185,35.3782,35.2191,35.3682,572360.0
2015-10-27 11:30:00,35.56,35.59,35.48,35.5,590520.0,35.3484,35.3782,35.2688,35.2887,590520.0
2015-10-27 11:40:00,35.49,35.56,35.48,35.51,352400.0,35.2788,35.3484,35.2688,35.2987,352400.0
2015-10-27 11:50:00,35.5,35.53,35.46,35.51,569160.0,35.2887,35.3185,35.249,35.2987,569160.0
2015-10-27 12:00:00,35.51,35.53,35.45,35.48,223400.0,35.2987,35.3185,35.239,35.2688,223400.0
2015-10-27 12:10:00,35.47,35.49,35.38,35.42,248000.0,35.2589,35.2788,35.1694,35.2092,248000.0
2015-10-27 12:20:00,35.41,35.45,35.37,35.39,391660.0,35.1992,35.239,35.1595,35.1794,391660.0
2015-10-27 12:30:00,35.38,35.43,35.32,35.41,476960.0,35.1694,35.2191,35.1098,35.1992,476960.0
2015-10-27 12:40:00,35.41,35.44,35.36,35.41,266100.0,35.1992,35.2291,35.1495,35.1992,266100.0
2015-10-27 12:50:00,35.4,35.41,35.31,35.35,306320.0,35.1893,35.1992,35.0998,35.1396,306320.0
2015-10-27 13:00:00,35.34,35.35,35.3,35.32,265480.0,35.1297,35.1396,35.0899,35.1098,265480.0
2015-10-27 13:10:00,35.32,35.38,35.3,35.38,345600.0,35.1098,35.1694,35.0899,35.1694,345600.0
2015-10-27 13:20:00,35.37,35.4,35.33,35.35,665740.0,35.1595,35.1893,35.1197,35.1396,665740.0
2015-10-27 13:30:00,35.35,35.38,35.33,35.37,443640.0,35.1396,35.1694,35.1197,35.1595,443640.0
2015-10-27 13:40:00,35.36,35.37,35.31,35.33,586600.0,35.1495,35.1595,35.0998,35.1197,586600.0
2015-10-27 13:50:00,35.34,35.34,35.27,35.32,424680.0,35.1297,35.1297,35.0601,35.1098,424680.0
2015-10-27 14:00:00,35.33,35.38,35.31,35.34,276420.0,35.1197,35.1694,35.0998,35.1297,276420.0
2015-10-27 14:10:00,35.33,35.37,35.31,35.31,326360.0,35.1197,35.1595,35.0998,35.0998,326360.0
2015-10-27 14:20:00,35.31,35.4,35.3,35.38,416700.0,35.0998,35.1893,35.0899,35.1694,416700.0
2015-10-27 14:30:00,35.38,35.41,35.34,35.39,847160.0,35.1694,35.1992,35.1297,35.1794,847160.0
2015-10-27 14:40:00,35.4,35.4,35.33,35.38,485900.0,35.1893,35.1893,35.1197,35.1694,485900.0
2015-10-27 14:50:00,35.37,35.4,35.37,35.38,250560.0,35.1595,35.1893,35.1595,35.1694,250560.0
2015-10-27 15:00:00,35.38,35.45,35.34,35.42,805360.0,35.1694,35.239,35.1297,35.2092,805360.0
2015-10-27 15:10:00,35.42,35.52,35.42,35.49,1151940.0,35.2092,35.3086,35.2092,35.2788,1151940.0
2015-10-27 15:20:00,35.49,35.57,35.49,35.51,711680.0,35.2788,35.3583,35.2788,35.2987,711680.0
2015-10-27 15:30:00,35.52,35.55,35.43,35.45,773240.0,35.3086,35.3384,35.2191,35.239,773240.0
2015-10-27 15:40:00,35.46,35.5,35.4,35.43,602260.0,35.249,35.2887,35.1893,35.2191,602260.0
2015-10-27 15:50:00,35.43,35.46,35.38,35.42,1971820.0,35.2191,35.249,35.1694,35.2092,1971820.0
2015-10-28 09:30:00,35.37,35.47,35.31,35.37,1331780.0,35.1595,35.2589,35.0998,35.1595,1331780.0
2015-10-28 09:40:00,35.36,35.45,35.3,35.4,527280.0,35.1495,35.239,35.0899,35.1893,527280.0
2015-10-28 09:50:00,35.4,35.57,35.4,35.54,1104580.0,35.1893,35.3583,35.1893,35.3285,1104580.0
2015-10-28 10:00:00,35.54,35.55,35.46,35.52,749100.0,35.3285,35.3384,35.249,35.3086,749100.0
2015-10-28 10:10:00,35.51,35.52,35.31,35.31,963580.0,35.2987,35.3086,35.0998,35.0998,963580.0
2015-10-28 10:20:00,35.33,35.41,35.3,35.4,560980.0,35.1197,35.1992,35.0899,35.1893,560980.0
2015-10-28 10:30:00,35.39,35.52,35.37,35.52,1050520.0,35.1794,35.3086,35.1595,35.3086,1050520.0
2015-10-28 10:40:00,35.5,35.5,35.44,35.44,495780.0,35.2887,35.2887,35.2291,35.2291,495780.0
2015-10-28 10:50:00,35.44,35.51,35.44,35.51,328340.0,35.2291,35.2987,35.2291,35.2987,328340.0
2015-10-28 11:00:00,35.5,35.56,35.49,35.55,705200.0,35.2887,35.3484,35.2788,35.3384,705200.0
2015-10-28 11:10:00,35.57,35.61,35.54,35.6,414380.0,35.3583,35.3981,35.3285,35.3881,414380.0
2015-10-28 11:20:00,35.6,35.62,35.56,35.58,328120.0,35.3881,35.408,35.3484,35.3682,328120.0
2015-10-28 11:30:00,35.6,35.64,35.58,35.6,406520.0,35.3881,35.4279,35.3682,35.3881,406520.0
2015-10-28 11:40:00,35.6,35.61,35.55,35.56,469580.0,35.3881,35.3981,35.3384,35.3484,469580.0
2015-10-28 11:50:00,35.56,35.59,35.52,35.58,503700.0,35.3484,35.3782,35.3086,35.3682,503700.0
2015-10-28 12:00:00,35.59,35.6,35.56,35.56,229140.0,35.3782,35.3881,35.3484,35.3484,229140.0
2015-10-28 12:10:00,35.57,35.61,35.53,35.57,349180.0,35.3583,35.3981,35.3185,35.3583,349180.0
2015-10-28 12:20:00,35.57,35.64,35.56,35.58,577040.0,35.3583,35.4279,35.3484,35.3682,577040.0
2015-10-28 12:30:00,35.59,35.6,35.5,35.52,387940.0,35.3782,35.3881,35.2887,35.3086,387940.0
2015-10-28 12:40:00,35.54,35.55,35.51,35.54,392220.0,35.3285,35.3384,35.2987,35.3285,392220.0
2015-10-28 12:50:00,35.54,35.56,35.52,35.54,315000.0,35.3285,35.3484,35.3086,35.3285,315000.0
2015-10-28 13:00:00,35.54,35.54,35.43,35.44,529160.0,35.3285,35.3285,35.2191,35.2291,529160.0
2015-10-28 13:10:00,35.44,35.45,35.39,35.4,465300.0,35.2291,35.239,35.1794,35.1893,465300.0
2015-10-28 13:20:00,35.4,35.44,35.38,35.42,313880.0,35.1893,35.2291,35.1694,35.2092,313880.0
2015-10-28 13:30:00,35.41,35.49,35.41,35.47,264840.0,35.1992,35.2788,35.1992,35.2589,264840.0
2015-10-28 13:40:00,35.48,35.56,35.48,35.55,378540.0,35.2688,35.3484,35.2688,35.3384,378540.0
2015-10-28 13:50:00,35.54,35.6,35.5,35.53,306320.0,35.3285,35.3881,35.2887,35.3185,306320.0
2015-10-28 14:00:00,35.55,35.56,35.33,35.42,1014880.0,35.3384,35.3484,35.1197,35.2092,1014880.0
2015-10-28 14:10:00,35.42,35.42,35.15,35.25,1545540.0,35.2092,35.2092,34.9408,35.0402,1545540.0
2015-10-28 14:20:00,35.25,35.35,35.22,35.35,1162400.0,35.0402,35.1396,35.0104,35.1396,1162400.0
2015-10-28 14:30:00,35.33,35.34,35.2,35.26,587720.0,35.1197,35.1297,34.9905,35.0501,587720.0
2015-10-28 14:40:00,35.27,35.38,35.25,35.34,472140.0,35.0601,35.1694,35.0402,35.1297,472140.0
2015-10-28 14:50:00,35.32,35.41,35.28,35.38,303440.0,35.1098,35.1992,35.07,35.1694,303440.0
2015-10-28 15:00:00,35.38,35.52,35.36,35.43,548960.0,35.1694,35.3086,35.1495,35.2191,548960.0
2015-10-28 15:10:00,35.45,35.49,35.43,35.44,520020.0,35.239,35.2788,35.2191,35.2291,520020.0
2015-10-28 15:20:00,35.43,35.49,35.41,35.45,725880.0,35.2191,35.2788,35.1992,35.239,725880.0
2015-10-28 15:30:00,35.46,35.57,35.44,35.55,792100.0,35.249,35.3583,35.2291,35.3384,792100.0
2015-10-28 15:40:00,35.56,35.65,35.54,35.63,1364600.0,35.3484,35.4378,35.3285,35.4179,1364600.0
2015-10-28 15:50:00,35.63,35.65,35.56,35.65,1986200.0,35.4179,35.4378,35.3484,35.4378,1986200.0
2015-10-29 09:30:00,35.56,35.75,35.5,35.75,1267220.0,35.3484,35.5372,35.2887,35.5372,1267220.0
2015-10-29 09:40:00,35.75,35.89,35.75,35.8,1073840.0,35.5372,35.6764,35.5372,35.5869,1073840.0
2015-10-29 09:50:00,35.78,35.85,35.71,35.71,542200.0,35.567,35.6366,35.4975,35.4975,542200.0
2015-10-29 10:00:00,35.71,35.84,35.66,35.84,607600.0,35.4975,35.6267,35.4478,35.6267,607600.0
2015-10-29 10:10:00,35.83,35.85,35.7,35.71,803240.0,35.6167,35.6366,35.4875,35.4975,803240.0
2015-10-29 10:20:00,35.7,35.75,35.63,35.74,492360.0,35.4875,35.5372,35.4179,35.5273,492360.0
2015-10-29 10:30:00,35.71,35.75,35.68,35.69,524240.0,35.4975,35.5372,35.4676,35.4776,524240.0
2015-10-29 10:40:00,35.69,35.74,35.66,35.69,198860.0,35.4776,35.5273,35.4478,35.4776,198860.0
2015-10-29 10:50:00,35.69,35.69,35.6,35.6,416540.0,35.4776,35.4776,35.3881,35.3881,416540.0
2015-10-29 11:00:00,35.62,35.72,35.58,35.69,532080.0,35.408,35.5074,35.3682,35.4776,532080.0
2015-10-29 11:10:00,35.69,35.74,35.69,35.7,214300.0,35.4776,35.5273,35.4776,35.4875,214300.0
2015-10-29 11:20:00,35.7,35.75,35.69,35.73,359920.0,35.4875,35.5372,35.4776,35.5173,359920.0
2015-10-29 11:30:00,35.71,35.76,35.71,35.75,338820.0,35.4975,35.5472,35.4975,35.5372,338820.0
2015-10-29 11:40:00,35.75,35.76,35.68,35.68,529420.0,35.5372,35.5472,35.4676,35.4676,529420.0
2015-10-29 11:50:00,35.7,35.7,35.64,35.66,424860.0,35.4875,35.4875,35.4279,35.4478,424860.0
2015-10-29 12:00:00,35.64,35.69,35.6,35.63,592460.0,35.4279,35.4776,35.3881,35.4179,592460.0
2015-10-29 12:10:00,35.63,35.66,35.6,35.62,475700.0,35.4179,35.4478,35.3881,35.408,475700.0
2015-10-29 12:20:00,35.64,35.72,35.63,35.72,292040.0,35.4279,35.5074,35.4179,35.5074,292040.0
2015-10-29 12:30:00,35.72,35.74,35.69,35.72,1126180.0,35.5074,35.5273,35.4776,35.5074,1126180.0
2015-10-29 12:40:00,35.71,35.82,35.71,35.75,435660.0,35.4975,35.6068,35.4975,35.5372,435660.0
2015-10-29 12:50:00,35.76,35.85,35.74,35.84,494300.0,35.5472,35.6366,35.5273,35.6267,494300.0
2015-10-29 13:00:00,35.83,35.85,35.77,35.8,313220.0,35.6167,35.6366,35.5571,35.5869,313220.0
2015-10-29 13:10:00,35.81,35.85,35.81,35.83,511860.0,35.5969,35.6366,35.5969,35.6167,511860.0
2015-10-29 13:20:00,35.83,35.84,35.79,35.82,620300.0,35.6167,35.6267,35.577,35.6068,620300.0
2015-10-29 13:30:00,35.8,35.83,35.74,35.74,189040.0,35.5869,35.6167,35.5273,35.5273,189040.0
2015-10-29 13:40:00,35.75,35.79,35.72,35.78,212540.0,35.5372,35.577,35.5074,35.567,212540.0
2015-10-29 13:50:00,35.77,35.82,35.75,35.82,172200.0,35.5571,35.6068,35.5372,35.6068,172200.0
2015-10-29 14:00:00,35.79,35.84,35.78,35.82,351080.0,35.577,35.6267,35.567,35.6068,351080.0
2015-10-29 14:10:00,35.82,35.86,35.8,35.84,419860.0,35.6068,35.6466,35.5869,35.6267,419860.0
2015-10-29 14:20:00,35.84,35.88,35.84,35.86,576960.0,35.6267,35.6665,35.6267,35.6466,576960.0
2015-10-29 14:30:00,35.86,35.87,35.82,35.83,161320.0,35.6466,35.6565,35.6068,35.6167,161320.0
2015-10-29 14:40:00,35.85,35.9,35.85,35.89,494080.0,35.6366,35.6863,35.6366,35.6764,494080.0
2015-10-29 14:50:00,35.89,35.91,35.86,35.9,401240.0,35.6764,35.6963,35.6466,35.6863,401240.0
2015-10-29 15:00:00,35.89,35.89,35.83,35.85,226100.0,35.6764,35.6764,35.6167,35.6366,226100.0
2015-10-29 15:10:00,35.84,35.89,35.84,35.89,548220.0,35.6267,35.6764,35.6267,35.6764,548220.0
2015-10-29 15:20:00,35.9,35.9,35.85,35.86,410320.0,35.6863,35.6863,35.6366,35.6466,410320.0
2015-10-29 15:30:00,35.88,35.89,35.85,35.89,809320.0,35.6665,35.6764,35.6366,35.6764,809320.0
2015-10-29 15:40:00,35.88,35.91,35.87,35.88,564340.0,35.6665,35.6963,35.6565,35.6665,564340.0
2015-10-29 15:50:00,35.89,35.9,35.79,35.85,1105160.0,35.6764,35.6863,35.577,35.6366,1105160.0
2015-10-30 09:30:00,35.79,35.84,35.66,35.8,1494980.0,35.577,35.6267,35.4478,35.5869,1494980.0
2015-10-30 09:40:00,35.79,35.82,35.66,35.69,1210060.0,35.577,35.6068,35.4478,35.4776,1210060.0
2015-10-30 09:50:00,35.69,35.79,35.65,35.77,912320.0,35.4776,35.577,35.4378,35.5571,912320.0
2015-10-30 10:00:00,35.78,35.8,35.71,35.8,793760.0,35.567,35.5869,35.4975,35.5869,793760.0
2015-10-30 10:10:00,35.79,35.79,35.71,35.77,575600.0,35.577,35.577,35.4975,35.5571,575600.0
2015-10-30 10:20:00,35.76,35.83,35.76,35.83,570280.0,35.5472,35.6167,35.5472,35.6167,570280.0
2015-10-30 10:30:00,35.8,35.9,35.8,35.87,756140.0,35.5869,35.6863,35.5869,35.6565,756140.0
2015-10-30 10:40:00,35.88,35.89,35.84,35.87,381840.0,35.6665,35.6764,35.6267,35.6565,381840.0
2015-10-30 10:50:00,35.87,35.88,35.76,35.78,528800.0,35.6565,35.6665,35.5472,35.567,528800.0
2015-10-30 11:00:00,35.78,35.79,35.69,35.7,816580.0,35.567,35.577,35.4776,35.4875,816580.0
2015-10-30 11:10:00,35.71,35.73,35.65,35.7,443800.0,35.4975,35.5173,35.4378,35.4875,443800.0
2015-10-30 11:20:00,35.69,35.74,35.67,35.69,339880.0,35.4776,35.5273,35.4577,35.4776,339880.0
2015-10-30 11:30:00,35.69,35.73,35.65,35.68,426860.0,35.4776,35.5173,35.4378,35.4676,426860.0
2015-10-30 11:40:00,35.68,35.71,35.66,35.67,261580.0,35.4676,35.4975,35.4478,35.4577,261580.0
2015-10-30 11:50:00,35.66,35.71,35.66,35.68,313380.0,35.4478,35.4975,35.4478,35.4676,313380.0
2015-10-30 12:00:00,35.68,35.71,35.62,35.64,502280.0,35.4676,35.4975,35.408,35.4279,502280.0
2015-10-30 12:10:00,35.65,35.67,35.6,35.63,341960.0,35.4378,35.4577,35.3881,35.4179,341960.0
2015-10-30 12:20:00,35.65,35.72,35.65,35.66,514320.0,35.4378,35.5074,35.4378,35.4478,514320.0
2015-10-30 12:30:00,35.67,35.68,35.61,35.63,537080.0,35.4577,35.4676,35.3981,35.4179,537080.0
2015-10-30 12:40:00,35.64,35.67,35.62,35.66,236000.0,35.4279,35.4577,35.408,35.4478,236000.0
2015-10-30 12:50:00,35.66,35.68,35.59,35.65,929800.0,35.4478,35.4676,35.3782,35.4378,929800.0
2015-10-30 13:00:00,35.66,35.72,35.64,35.7,261640.0,35.4478,35.5074,35.4279,35.4875,261640.0
2015-10-30 13:10:00,35.73,35.73,35.68,35.69,391820.0,35.5173,35.5173,35.4676,35.4776,391820.0
2015-10-30 13:20:00,35.69,35.72,35.68,35.68,275080.0,35.4776,35.5074,35.4676,35.4676,275080.0
2015-10-30 13:30:00,35.68,35.7,35.66,35.69,274980.0,35.4676,35.4875,35.4478,35.4776,274980.0
2015-10-30 13:40:00,35.68,35.69,35.62,35.64,397420.0,35.4676,35.4776,35.408,35.4279,397420.0
2015-10-30 13:50:00,35.64,35.67,35.62,35.65,478880.0,35.4279,35.4577,35.408,35.4378,478880.0
2015-10-30 14:00:00,35.65,35.65,35.56,35.56,385940.0,35.4378,35.4378,35.3484,35.3484,385940.0
2015-10-30 14:10:00,35.57,35.62,35.56,35.6,427980.0,35.3583,35.408,35.3484,35.3881,427980.0
2015-10-30 14:20:00,35.58,35.6,35.55,35.57,192920.0,35.3682,35.3881,35.3384,35.3583,192920.0
2015-10-30 14:30:00,35.57,35.62,35.56,35.58,216480.0,35.3583,35.408,35.3484,35.3682,216480.0
2015-10-30 14:40:00,35.58,35.6,35.52,35.54,647740.0,35.3682,35.3881,35.3086,35.3285,647740.0
2015-10-30 14:50:00,35.54,35.57,35.51,35.53,333080.0,35.3285,35.3583,35.2987,35.3185,333080.0
2015-10-30 15:00:00,35.51,35.57,35.5,35.57,476080.0,35.2987,35.3583,35.2887,35.3583,476080.0
2015-10-30 15:10:00,35.56,35.64,35.53,35.61,571900.0,35.3484,35.4279,35.3185,35.3981,571900.0
2015-10-30 15:20:00,35.62,35.65,35.57,35.59,498000.0,35.408,35.4378,35.3583,35.3782,498000.0
2015-10-30 15:30:00,35.59,35.67,35.57,35.65,502540.0,35.3782,35.4577,35.3583,35.4378,502540.0
2015-10-30 15:40:00,35.65,35.67,35.58,35.62,713000.0,35.4378,35.4577,35.3682,35.408,713000.0
2015-10-30 15:50:00,35.62,35.64,35.54,35.54,1873240.0,35.408,35.4279,35.3285,35.3285,1873240.0
2015-11-02 09:30:00,35.56,35.6,35.42,35.43,2310280.0,35.3484,35.3881,35.2092,35.2191,2310280.0
2015-11-02 09:40:00,35.41,35.44,35.29,35.39,1158180.0,35.1992,35.2291,35.08,35.1794,1158180.0
2015-11-02 09:50:00,35.39,35.5,35.38,35.5,920780.0,35.1794,35.2887,35.1694,35.2887,920780.0
2015-11-02 10:00:00,35.48,35.57,35.46,35.47,963700.0,35.2688,35.3583,35.249,35.2589,963700.0
2015-11-02 10:10:00,35.48,35.56,35.47,35.54,906900.0,35.2688,35.3484,35.2589,35.3285,906900.0
2015-11-02 10:20:00,35.53,35.67,35.52,35.66,517720.0,35.3185,35.4577,35.3086,35.4478,517720.0
2015-11-02 10:30:00,35.66,35.68,35.6,35.6,910100.0,35.4478,35.4676,35.3881,35.3881,910100.0
2015-11-02 10:40:00,35.61,35.61,35.55,35.58,579380.0,35.3981,35.3981,35.3384,35.3682,579380.0
2015-11-02 10:50:00,35.57,35.62,35.54,35.6,467940.0,35.3583,35.408,35.3285,35.3881,467940.0
2015-11-02 11:00:00,35.61,35.69,35.59,35.67,452080.0,35.3981,35.4776,35.3782,35.4577,452080.0
2015-11-02 11:10:00,35.68,35.69,35.64,35.65,514880.0,35.4676,35.4776,35.4279,35.4378,514880.0
2015-11-02 11:20:00,35.66,35.69,35.65,35.65,404520.0,35.4478,35.4776,35.4378,35.4378,404520.0
2015-11-02 11:30:00,35.66,35.68,35.62,35.63,419300.0,35.4478,35.4676,35.408,35.4179,419300.0
2015-11-02 11:40:00,35.65,35.68,35.63,35.67,225700.0,35.4378,35.4676,35.4179,35.4577,225700.0
2015-11-02 11:50:00,35.66,35.77,35.66,35.76,322300.0,35.4478,35.5571,35.4478,35.5472,322300.0
2015-11-02 12:00:00,35.77,35.81,35.74,35.78,767300.0,35.5571,35.5969,35.5273,35.567,767300.0
2015-11-02 12:10:00,35.79,35.81,35.72,35.8,714640.0,35.577,35.5969,35.5074,35.5869,714640.0
2015-11-02 12:20:00,35.81,35.82,35.79,35.8,646400.0,35.5969,35.6068,35.577,35.5869,646400.0
2015-11-02 12:30:00,35.81,35.84,35.79,35.83,558480.0,35.5969,35.6267,35.577,35.6167,558480.0
2015-11-02 12:40:00,35.84,35.87,35.83,35.84,624900.0,35.6267,35.6565,35.6167,35.6267,624900.0
2015-11-02 12:50:00,35.84,35.87,35.83,35.87,341300.0,35.6267,35.6565,35.6167,35.6565,341300.0
2015-11-02 13:00:00,35.87,35.9,35.86,35.88,347080.0,35.6565,35.6863,35.6466,35.6665,347080.0
2015-11-02 13:10:00,35.88,35.88,35.83,35.83,182660.0,35.6665,35.6665,35.6167,35.6167,182660.0
2015-11-02 13:20:00,35.83,35.87,35.83,35.87,471880.0,35.6167,35.6565,35.6167,35.6565,471880.0
2015-11-02 13:30:00,35.87,35.87,35.83,35.83,196400.0,35.6565,35.6565,35.6167,35.6167,196400.0
2015-11-02 13:40:00,35.83,35.86,35.83,35.85,235200.0,35.6167,35.6466,35.6167,35.6366,235200.0
2015-11-02 13:50:00,35.85,35.87,35.84,35.86,202440.0,35.6366,35.6565,35.6267,35.6466,202440.0
2015-11-02 14:00:00,35.87,35.91,35.87,35.89,362360.0,35.6565,35.6963,35.6565,35.6764,362360.0
2015-11-02 14:10:00,35.89,35.91,35.87,35.9,396420.0,35.6764,35.6963,35.6565,35.6863,396420.0
2015-11-02 14:20:00,35.9,35.94,35.9,35.94,590000.0,35.6863,35.7261,35.6863,35.7261,590000.0
2015-11-02 14:30:00,35.94,35.96,35.9,35.95,348080.0,35.7261,35.746,35.6863,35.736,348080.0
2015-11-02 14:40:00,35.95,35.96,35.93,35.95,211060.0,35.736,35.746,35.7162,35.736,211060.0
2015-11-02 14:50:00,35.95,36.0,35.94,35.99,643420.0,35.736,35.7857,35.7261,35.7758,643420.0
2015-11-02 15:00:00,35.98,36.01,35.93,35.95,1027580.0,35.7659,35.7957,35.7162,35.736,1027580.0
2015-11-02 15:10:00,35.95,35.99,35.93,35.98,570640.0,35.736,35.7758,35.7162,35.7659,570640.0
2015-11-02 15:20:00,35.97,36.04,35.97,36.04,483660.0,35.7559,35.8255,35.7559,35.8255,483660.0
2015-11-02 15:30:00,36.03,36.05,36.01,36.05,639240.0,35.8156,35.8354,35.7957,35.8354,639240.0
2015-11-02 15:40:00,36.05,36.08,36.02,36.02,823540.0,35.8354,35.8653,35.8056,35.8056,823540.0
2015-11-02 15:50:00,36.03,36.06,36.01,36.05,1379720.0,35.8156,35.8454,35.7957,35.8354,1379720.0
2015-11-03 09:30:00,35.94,35.97,35.79,35.92,1616960.0,35.7261,35.7559,35.577,35.7062,1616960.0
2015-11-03 09:40:00,35.93,35.99,35.9,35.95,777620.0,35.7162,35.7758,35.6863,35.736,777620.0
2015-11-03 09:50:00,35.95,35.99,35.86,35.9,468260.0,35.736,35.7758,35.6466,35.6863,468260.0
2015-11-03 10:00:00,35.89,35.92,35.85,35.89,566620.0,35.6764,35.7062,35.6366,35.6764,566620.0
2015-11-03 10:10:00,35.88,35.89,35.84,35.89,414460.0,35.6665,35.6764,35.6267,35.6764,414460.0
2015-11-03 10:20:00,35.88,35.91,35.86,35.87,434640.0,35.6665,35.6963,35.6466,35.6565,434640.0
2015-11-03 10:30:00,35.87,35.89,35.8,35.82,547380.0,35.6565,35.6764,35.5869,35.6068,547380.0
2015-11-03 10:40:00,35.82,35.84,35.81,35.84,221620.0,35.6068,35.6267,35.5969,35.6267,221620.0
2015-11-03 10:50:00,35.83,35.85,35.76,35.8,432440.0,35.6167,35.6366,35.5472,35.5869,432440.0
2015-11-03 11:00:00,35.8,35.81,35.76,35.76,310380.0,35.5869,35.5969,35.5472,35.5472,310380.0
2015-11-03 11:10:00,35.75,35.81,35.74,35.8,291080.0,35.5372,35.5969,35.5273,35.5869,291080.0
2015-11-03 11:20:00,35.79,35.82,35.75,35.81,291260.0,35.577,35.6068,35.5372,35.5969,291260.0
2015-11-03 11:30:00,35.82,35.86,35.8,35.84,255300.0,35.6068,35.6466,35.5869,35.6267,255300.0
2015-11-03 11:40:00,35.84,35.85,35.8,35.82,320680.0,35.6267,35.6366,35.5869,35.6068,320680.0
2015-11-03 11:50:00,35.83,35.89,35.81,35.87,239280.0,35.6167,35.6764,35.5969,35.6565,239280.0
2015-11-03 12:00:00,35.88,35.89,35.86,35.87,181780.0,35.6665,35.6764,35.6466,35.6565,181780.0
2015-11-03 12:10:00,35.87,35.89,35.85,35.85,246180.0,35.6565,35.6764,35.6366,35.6366,246180.0
2015-11-03 12:20:00,35.85,35.87,35.83,35.84,146440.0,35.6366,35.6565,35.6167,35.6267,146440.0
2015-11-03 12:30:00,35.84,35.86,35.81,35.81,165180.0,35.6267,35.6466,35.5969,35.5969,165180.0
2015-11-03 12:40:00,35.83,35.87,35.81,35.86,128000.0,35.6167,35.6565,35.5969,35.6466,128000.0
2015-11-03 12:50:00,35.87,35.95,35.86,35.92,666540.0,35.6565,35.736,35.6466,35.7062,666540.0
2015-11-03 13:00:00,35.92,36.01,35.92,35.98,516960.0,35.7062,35.7957,35.7062,35.7659,516960.0
2015-11-03 13:10:00,35.98,36.0,35.94,35.99,275240.0,35.7659,35.7857,35.7261,35.7758,275240.0
2015-11-03 13:20:00,35.99,36.04,35.97,36.03,314980.0,35.7758,35.8255,35.7559,35.8156,314980.0
2015-11-03 13:30:00,36.02,36.04,36.0,36.04,214000.0,35.8056,35.8255,35.7857,35.8255,214000.0
2015-11-03 13:40:00,36.05,36.07,36.03,36.04,515240.0,35.8354,35.8553,35.8156,35.8255,515240.0
2015-11-03 13:50:00,36.04,36.05,35.99,36.01,398820.0,35.8255,35.8354,35.7758,35.7957,398820.0
2015-11-03 14:00:00,36.02,36.06,35.99,36.06,361680.0,35.8056,35.8454,35.7758,35.8454,361680.0
2015-11-03 14:10:00,36.06,36.1,36.05,36.05,379940.0,35.8454,35.8851,35.8354,35.8354,379940.0
2015-11-03 14:20:00,36.05,36.12,36.05,36.11,354000.0,35.8354,35.905,35.8354,35.8951,354000.0
2015-11-03 14:30:00,36.12,36.19,36.11,36.17,804260.0,35.905,35.9746,35.8951,35.9547,804260.0
2015-11-03 14:40:00,36.16,36.2,36.15,36.19,404860.0,35.9448,35.9845,35.9348,35.9746,404860.0
2015-11-03 14:50:00,36.2,36.23,36.18,36.21,629900.0,35.9845,36.0144,35.9647,35.9945,629900.0
2015-11-03 15:00:00,36.21,36.21,36.11,36.13,565000.0,35.9945,35.9945,35.8951,35.915,565000.0
2015-11-03 15:10:00,36.13,36.22,36.13,36.21,542320.0,35.915,36.0044,35.915,35.9945,542320.0
2015-11-03 15:20:00,36.2,36.21,36.11,36.12,385380.0,35.9845,35.9945,35.8951,35.905,385380.0
2015-11-03 15:30:00,36.11,36.14,36.08,36.12,451580.0,35.8951,35.9249,35.8653,35.905,451580.0
2015-11-03 15:40:00,36.12,36.12,36.06,36.07,553320.0,35.905,35.905,35.8454,35.8553,553320.0
2015-11-03 15:50:00,36.08,36.14,36.04,36.11,1584120.0,35.8653,35.9249,35.8255,35.8951,1584120.0
2015-11-04 09:30:00,36.1,36.45,36.1,36.42,1698560.0,35.8851,36.2331,35.8851,36.2032,1698560.0
2015-11-04 09:40:00,36.43,36.46,36.24,36.25,953740.0,36.2132,36.243,36.0243,36.0342,953740.0
2015-11-04 09:50:00,36.26,36.33,36.2,36.32,548120.0,36.0442,36.1138,35.9845,36.1038,548120.0
2015-11-04 10:00:00,36.33,36.34,36.22,36.24,663740.0,36.1138,36.1237,36.0044,36.0243,663740.0
2015-11-04 10:10:00,36.23,36.3,36.17,36.29,352380.0,36.0144,36.084,35.9547,36.074,352380.0
2015-11-04 10:20:00,36.29,36.34,36.26,36.31,365920.0,36.074,36.1237,36.0442,36.0939,365920.0
2015-11-04 10:30:00,36.32,36.32,36.25,36.26,1212120.0,36.1038,36.1038,36.0342,36.0442,1212120.0
2015-11-04 10:40:00,36.26,36.35,36.19,36.35,400180.0,36.0442,36.1337,35.9746,36.1337,400180.0
2015-11-04 10:50:00,36.36,36.4,36.33,36.33,500180.0,36.1436,36.1834,36.1138,36.1138,500180.0
2015-11-04 11:00:00,36.33,36.39,36.3,36.33,354640.0,36.1138,36.1734,36.084,36.1138,354640.0
2015-11-04 11:10:00,36.33,36.39,36.29,36.37,416260.0,36.1138,36.1734,36.074,36.1535,416260.0
2015-11-04 11:20:00,36.35,36.41,36.35,36.38,270140.0,36.1337,36.1933,36.1337,36.1635,270140.0
2015-11-04 11:30:00,36.35,36.39,36.31,36.34,427160.0,36.1337,36.1734,36.0939,36.1237,427160.0
2015-11-04 11:40:00,36.35,36.37,36.31,36.37,174560.0,36.1337,36.1535,36.0939,36.1535,174560.0
2015-11-04 11:50:00,36.38,36.43,36.35,36.4,318360.0,36.1635,36.2132,36.1337,36.1834,318360.0
2015-11-04 12:00:00,36.39,36.48,36.37,36.46,327120.0,36.1734,36.2629,36.1535,36.243,327120.0
2015-11-04 12:10:00,36.46,36.49,36.45,36.47,240920.0,36.243,36.2728,36.2331,36.2529,240920.0
2015-11-04 12:20:00,36.48,36.52,36.46,36.48,587460.0,36.2629,36.3026,36.243,36.2629,587460.0
2015-11-04 12:30:00,36.5,36.58,36.48,36.58,582120.0,36.2828,36.3623,36.2629,36.3623,582120.0
2015-11-04 12:40:00,36.58,36.6,36.54,36.58,588340.0,36.3623,36.3822,36.3225,36.3623,588340.0
2015-11-04 12:50:00,36.58,36.65,36.57,36.64,349000.0,36.3623,36.4319,36.3523,36.4219,349000.0
2015-11-04 13:00:00,36.65,36.66,36.55,36.55,987920.0,36.4319,36.4418,36.3325,36.3325,987920.0
2015-11-04 13:10:00,36.55,36.56,36.48,36.48,784860.0,36.3325,36.3424,36.2629,36.2629,784860.0
2015-11-04 13:20:00,36.49,36.52,36.46,36.5,506060.0,36.2728,36.3026,36.243,36.2828,506060.0
2015-11-04 13:30:00,36.5,36.58,36.5,36.53,301640.0,36.2828,36.3623,36.2828,36.3126,301640.0
2015-11-04 13:40:00,36.53,36.53,36.45,36.45,279480.0,36.3126,36.3126,36.2331,36.2331,279480.0
2015-11-04 13:50:00,36.43,36.45,36.4,36.41,432260.0,36.2132,36.2331,36.1834,36.1933,432260.0
2015-11-04 14:00:00,36.41,36.51,36.39,36.5,339220.0,36.1933,36.2927,36.1734,36.2828,339220.0
2015-11-04 14:10:00,36.5,36.56,36.45,36.46,297800.0,36.2828,36.3424,36.2331,36.243,297800.0
2015-11-04 14:20:00,36.48,36.48,36.43,36.45,344780.0,36.2629,36.2629,36.2132,36.2331,344780.0
2015-11-04 14:30:00,36.45,36.48,36.43,36.45,366980.0,36.2331,36.2629,36.2132,36.2331,366980.0
2015-11-04 14:40:00,36.44,36.45,36.39,36.41,332000.0,36.2231,36.2331,36.1734,36.1933,332000.0
2015-11-04 14:50:00,36.4,36.4,36.31,36.34,522200.0,36.1834,36.1834,36.0939,36.1237,522200.0
2015-11-04 15:00:00,36.35,36.38,36.31,36.35,319140.0,36.1337,36.1635,36.0939,36.1337,319140.0
2015-11-04 15:10:00,36.33,36.37,36.32,36.37,335560.0,36.1138,36.1535,36.1038,36.1535,335560.0
2015-11-04 15:20:00,36.35,36.37,36.32,36.34,467300.0,36.1337,36.1535,36.1038,36.1237,467300.0
2015-11-04 15:30:00,36.36,36.39,36.34,36.38,415180.0,36.1436,36.1734,36.1237,36.1635,415180.0
2015-11-04 15:40:00,36.36,36.38,36.27,36.28,360080.0,36.1436,36.1635,36.0541,36.0641,360080.0
2015-11-04 15:50:00,36.27,36.42,36.27,36.41,1255880.0,36.0541,36.2032,36.0541,36.1933,1255880.0
2015-11-05 09:30:00,36.47,36.8,36.47,36.76,2381100.0,36.2529,36.581,36.2529,36.5412,2381100.0
2015-11-05 09:40:00,36.76,36.92,36.68,36.89,1384440.0,36.5412,36.7003,36.4617,36.6704,1384440.0
2015-11-05 09:50:00,36.91,36.97,36.9,36.94,1314220.0,36.6903,36.75,36.6804,36.7201,1314220.0
2015-11-05 10:00:00,36.94,36.96,36.91,36.92,1010620.0,36.7201,36.74,36.6903,36.7003,1010620.0
2015-11-05 10:10:00,36.93,36.93,36.77,36.79,1366100.0,36.7102,36.7102,36.5512,36.571,1366100.0
2015-11-05 10:20:00,36.79,36.83,36.64,36.69,760160.0,36.571,36.6108,36.4219,36.4716,760160.0
2015-11-05 10:30:00,36.67,36.75,36.63,36.71,840180.0,36.4517,36.5313,36.412,36.4915,840180.0
2015-11-05 10:40:00,36.7,36.72,36.64,36.64,1032640.0,36.4816,36.5015,36.4219,36.4219,1032640.0
2015-11-05 10:50:00,36.65,36.78,36.62,36.72,1290220.0,36.4319,36.5611,36.402,36.5015,1290220.0
2015-11-05 11:00:00,36.71,36.77,36.68,36.74,577000.0,36.4915,36.5512,36.4617,36.5213,577000.0
2015-11-05 11:10:00,36.73,36.74,36.6,36.7,818040.0,36.5114,36.5213,36.3822,36.4816,818040.0
2015-11-05 11:20:00,36.71,36.77,36.7,36.7,351320.0,36.4915,36.5512,36.4816,36.4816,351320.0
2015-11-05 11:30:00,36.71,36.72,36.65,36.71,555040.0,36.4915,36.5015,36.4319,36.4915,555040.0
2015-11-05 11:40:00,36.7,36.8,36.69,36.77,414860.0,36.4816,36.581,36.4716,36.5512,414860.0
2015-11-05 11:50:00,36.77,36.8,36.75,36.78,272860.0,36.5512,36.581,36.5313,36.5611,272860.0
2015-11-05 12:00:00,36.81,36.84,36.75,36.77,284120.0,36.5909,36.6207,36.5313,36.5512,284120.0
2015-11-05 12:10:00,36.77,36.77,36.67,36.71,289040.0,36.5512,36.5512,36.4517,36.4915,289040.0
2015-11-05 12:20:00,36.71,36.76,36.67,36.76,592780.0,36.4915,36.5412,36.4517,36.5412,592780.0
2015-11-05 12:30:00,36.78,36.78,36.66,36.66,199880.0,36.5611,36.5611,36.4418,36.4418,199880.0
2015-11-05 12:40:00,36.67,36.71,36.63,36.63,183420.0,36.4517,36.4915,36.412,36.412,183420.0
2015-11-05 12:50:00,36.61,36.69,36.59,36.68,1061960.0,36.3921,36.4716,36.3722,36.4617,1061960.0
2015-11-05 13:00:00,36.68,36.73,36.65,36.66,288640.0,36.4617,36.5114,36.4319,36.4418,288640.0
2015-11-05 13:10:00,36.67,36.7,36.64,36.64,165380.0,36.4517,36.4816,36.4219,36.4219,165380.0
2015-11-05 13:20:00,36.64,36.67,36.6,36.64,329580.0,36.4219,36.4517,36.3822,36.4219,329580.0
2015-11-05 13:30:00,36.66,36.71,36.65,36.68,230760.0,36.4418,36.4915,36.4319,36.4617,230760.0
2015-11-05 13:40:00,36.7,36.72,36.64,36.64,366740.0,36.4816,36.5015,36.4219,36.4219,366740.0
2015-11-05 13:50:00,36.66,36.66,36.58,36.59,950140.0,36.4418,36.4418,36.3623,36.3722,950140.0
2015-11-05 14:00:00,36.61,36.63,36.58,36.58,217580.0,36.3921,36.412,36.3623,36.3623,217580.0
2015-11-05 14:10:00,36.59,36.63,36.56,36.59,653520.0,36.3722,36.412,36.3424,36.3722,653520.0
2015-11-05 14:20:00,36.59,36.6,36.52,36.55,560380.0,36.3722,36.3822,36.3026,36.3325,560380.0
2015-11-05 14:30:00,36.54,36.55,36.51,36.53,251860.0,36.3225,36.3325,36.2927,36.3126,251860.0
2015-11-05 14:40:00,36.52,36.6,36.52,36.59,238360.0,36.3026,36.3822,36.3026,36.3722,238360.0
2015-11-05 14:50:00,36.6,36.6,36.54,36.56,195640.0,36.3822,36.3822,36.3225,36.3424,195640.0
2015-11-05 15:00:00,36.56,36.68,36.55,36.65,1034520.0,36.3424,36.4617,36.3325,36.4319,1034520.0
2015-11-05 15:10:00,36.67,36.75,36.64,36.74,538560.0,36.4517,36.5313,36.4219,36.5213,538560.0
2015-11-05 15:20:00,36.74,36.75,36.67,36.71,485500.0,36.5213,36.5313,36.4517,36.4915,485500.0
2015-11-05 15:30:00,36.7,36.7,36.61,36.63,461540.0,36.4816,36.4816,36.3921,36.412,461540.0
2015-11-05 15:40:00,36.63,36.66,36.59,36.59,527320.0,36.412,36.4418,36.3722,36.3722,527320.0
2015-11-05 15:50:00,36.59,36.62,36.55,36.56,1262420.0,36.3722,36.402,36.3325,36.3424,1262420.0
2015-11-06 09:30:00,36.58,36.77,36.53,36.69,1500320.0,36.3623,36.5512,36.3126,36.4716,1500320.0
2015-11-06 09:40:00,36.72,36.74,36.5,36.59,1473560.0,36.5015,36.5213,36.2828,36.3722,1473560.0
2015-11-06 09:50:00,36.59,36.6,36.41,36.47,1217420.0,36.3722,36.3822,36.1933,36.2529,1217420.0
2015-11-06 10:00:00,36.46,36.52,36.35,36.46,1300160.0,36.243,36.3026,36.1337,36.243,1300160.0
2015-11-06 10:10:00,36.46,36.52,36.41,36.51,694260.0,36.243,36.3026,36.1933,36.2927,694260.0
2015-11-06 10:20:00,36.51,36.63,36.51,36.62,554660.0,36.2927,36.412,36.2927,36.402,554660.0
2015-11-06 10:30:00,36.61,36.69,36.59,36.64,544760.0,36.3921,36.4716,36.3722,36.4219,544760.0
2015-11-06 10:40:00,36.64,36.76,36.6,36.61,670240.0,36.4219,36.5412,36.3822,36.3921,670240.0
2015-11-06 10:50:00,36.64,36.7,36.56,36.59,380280.0,36.4219,36.4816,36.3424,36.3722,380280.0
2015-11-06 11:00:00,36.6,36.61,36.53,36.56,303520.0,36.3822,36.3921,36.3126,36.3424,303520.0
2015-11-06 11:10:00,36.56,36.58,36.53,36.56,275720.0,36.3424,36.3623,36.3126,36.3424,275720.0
2015-11-06 11:20:00,36.56,36.57,36.49,36.52,712660.0,36.3424,36.3523,36.2728,36.3026,712660.0
2015-11-06 11:30:00,36.52,36.56,36.5,36.5,494100.0,36.3026,36.3424,36.2828,36.2828,494100.0
2015-11-06 11:40:00,36.5,36.56,36.5,36.53,331260.0,36.2828,36.3424,36.2828,36.3126,331260.0
2015-11-06 11:50:00,36.52,36.54,36.5,36.51,390700.0,36.3026,36.3225,36.2828,36.2927,390700.0
2015-11-06 12:00:00,36.51,36.54,36.48,36.52,248000.0,36.2927,36.3225,36.2629,36.3026,248000.0
2015-11-06 12:10:00,36.52,36.54,36.5,36.53,205200.0,36.3026,36.3225,36.2828,36.3126,205200.0
2015-11-06 12:20:00,36.51,36.51,36.43,36.45,258400.0,36.2927,36.2927,36.2132,36.2331,258400.0
2015-11-06 12:30:00,36.46,36.5,36.44,36.45,186800.0,36.243,36.2828,36.2231,36.2331,186800.0
2015-11-06 12:40:00,36.45,36.49,36.44,36.47,192800.0,36.2331,36.2728,36.2231,36.2529,192800.0
2015-11-06 12:50:00,36.46,36.48,36.44,36.45,373700.0,36.243,36.2629,36.2231,36.2331,373700.0
2015-11-06 13:00:00,36.46,36.54,36.45,36.49,263360.0,36.243,36.3225,36.2331,36.2728,263360.0
2015-11-06 13:10:00,36.51,36.59,36.51,36.56,173200.0,36.2927,36.3722,36.2927,36.3424,173200.0
2015-11-06 13:20:00,36.59,36.63,36.58,36.61,327160.0,36.3722,36.412,36.3623,36.3921,327160.0
2015-11-06 13:30:00,36.6,36.62,36.55,36.58,190740.0,36.3822,36.402,36.3325,36.3623,190740.0
2015-11-06 13:40:00,36.59,36.61,36.54,36.58,362420.0,36.3722,36.3921,36.3225,36.3623,362420.0
2015-11-06 13:50:00,36.58,36.67,36.57,36.62,508460.0,36.3623,36.4517,36.3523,36.402,508460.0
2015-11-06 14:00:00,36.63,36.69,36.59,36.64,776260.0,36.412,36.4716,36.3722,36.4219,776260.0
2015-11-06 14:10:00,36.66,36.68,36.61,36.61,185700.0,36.4418,36.4617,36.3921,36.3921,185700.0
2015-11-06 14:20:00,36.6,36.63,36.55,36.6,395520.0,36.3822,36.412,36.3325,36.3822,395520.0
2015-11-06 14:30:00,36.6,36.63,36.51,36.52,413880.0,36.3822,36.412,36.2927,36.3026,413880.0
2015-11-06 14:40:00,36.52,36.61,36.51,36.61,125380.0,36.3026,36.3921,36.2927,36.3921,125380.0
2015-11-06 14:50:00,36.61,36.62,36.55,36.55,177900.0,36.3921,36.402,36.3325,36.3325,177900.0
2015-11-06 15:00:00,36.59,36.62,36.58,36.61,278120.0,36.3722,36.402,36.3623,36.3921,278120.0
2015-11-06 15:10:00,36.62,36.65,36.6,36.61,266020.0,36.402,36.4319,36.3822,36.3921,266020.0
2015-11-06 15:20:00,36.62,36.64,36.6,36.61,198020.0,36.402,36.4219,36.3822,36.3921,198020.0
2015-11-06 15:30:00,36.62,36.66,36.61,36.61,382080.0,36.402,36.4418,36.3921,36.3921,382080.0
2015-11-06 15:40:00,36.62,36.65,36.61,36.64,566940.0,36.402,36.4319,36.3921,36.4219,566940.0
2015-11-06 15:50:00,36.64,36.69,36.62,36.69,1176020.0,36.4219,36.4716,36.402,36.4716,1176020.0
2015-11-09 09:30:00,36.51,36.7,36.41,36.7,1071900.0,36.2927,36.4816,36.1933,36.4816,1071900.0
2015-11-09 09:40:00,36.72,36.73,36.54,36.73,535380.0,36.5015,36.5114,36.3225,36.5114,535380.0
2015-11-09 09:50:00,36.74,36.74,36.66,36.68,642020.0,36.5213,36.5213,36.4418,36.4617,642020.0
2015-11-09 10:00:00,36.68,36.7,36.49,36.59,1091240.0,36.4617,36.4816,36.2728,36.3722,1091240.0
2015-11-09 10:10:00,36.61,36.63,36.52,36.57,387340.0,36.3921,36.412,36.3026,36.3523,387340.0
2015-11-09 10:20:00,36.56,36.56,36.46,36.51,396860.0,36.3424,36.3424,36.243,36.2927,396860.0
2015-11-09 10:30:00,36.5,36.53,36.45,36.5,593840.0,36.2828,36.3126,36.2331,36.2828,593840.0
2015-11-09 10:40:00,36.5,36.51,36.44,36.45,450580.0,36.2828,36.2927,36.2231,36.2331,450580.0
2015-11-09 10:50:00,36.45,36.47,36.41,36.41,459880.0,36.2331,36.2529,36.1933,36.1933,459880.0
2015-11-09 11:00:00,36.4,36.41,36.3,36.31,851800.0,36.1834,36.1933,36.084,36.0939,851800.0
2015-11-09 11:10:00,36.32,36.32,36.16,36.19,1340160.0,36.1038,36.1038,35.9448,35.9746,1340160.0
2015-11-09 11:20:00,36.18,36.26,35.97,36.02,1768960.0,35.9647,36.0442,35.7559,35.8056,1768960.0
2015-11-09 11:30:00,36.03,36.16,36.01,36.16,699480.0,35.8156,35.9448,35.7957,35.9448,699480.0
2015-11-09 11:40:00,36.16,36.17,36.1,36.17,519560.0,35.9448,35.9547,35.8851,35.9547,519560.0
2015-11-09 11:50:00,36.18,36.18,36.04,36.09,506220.0,35.9647,35.9647,35.8255,35.8752,506220.0
2015-11-09 12:00:00,36.08,36.12,36.04,36.12,323960.0,35.8653,35.905,35.8255,35.905,323960.0
2015-11-09 12:10:00,36.11,36.18,36.11,36.17,269480.0,35.8951,35.9647,35.8951,35.9547,269480.0
2015-11-09 12:20:00,36.17,36.24,36.17,36.23,296720.0,35.9547,36.0243,35.9547,36.0144,296720.0
2015-11-09 12:30:00,36.23,36.23,36.17,36.18,129080.0,36.0144,36.0144,35.9547,35.9647,129080.0
2015-11-09 12:40:00,36.2,36.2,36.16,36.16,262420.0,35.9845,35.9845,35.9448,35.9448,262420.0
2015-11-09 12:50:00,36.17,36.18,36.14,36.17,211780.0,35.9547,35.9647,35.9249,35.9547,211780.0
2015-11-09 13:00:00,36.17,36.19,36.13,36.18,176640.0,35.9547,35.9746,35.915,35.9647,176640.0
2015-11-09 13:10:00,36.17,36.2,36.13,36.17,359020.0,35.9547,35.9845,35.915,35.9547,359020.0
2015-11-09 13:20:00,36.16,36.23,36.15,36.21,550800.0,35.9448,36.0144,35.9348,35.9945,550800.0
2015-11-09 13:30:00,36.21,36.25,36.18,36.25,230440.0,35.9945,36.0342,35.9647,36.0342,230440.0
2015-11-09 13:40:00,36.26,36.3,36.23,36.23,214280.0,36.0442,36.084,36.0144,36.0144,214280.0
2015-11-09 13:50:00,36.23,36.23,36.17,36.2,312260.0,36.0144,36.0144,35.9547,35.9845,312260.0
2015-11-09 14:00:00,36.18,36.24,36.17,36.2,380520.0,35.9647,36.0243,35.9547,35.9845,380520.0
2015-11-09 14:10:00,36.19,36.26,36.16,36.21,466540.0,35.9746,36.0442,35.9448,35.9945,466540.0
2015-11-09 14:20:00,36.2,36.24,36.2,36.22,224660.0,35.9845,36.0243,35.9845,36.0044,224660.0
2015-11-09 14:30:00,36.25,36.27,36.17,36.17,287280.0,36.0342,36.0541,35.9547,35.9547,287280.0
2015-11-09 14:40:00,36.17,36.18,36.08,36.13,944060.0,35.9547,35.9647,35.8653,35.915,944060.0
2015-11-09 14:50:00,36.13,36.2,36.11,36.2,563260.0,35.915,35.9845,35.8951,35.9845,563260.0
2015-11-09 15:00:00,36.2,36.22,36.16,36.17,381220.0,35.9845,36.0044,35.9448,35.9547,381220.0
2015-11-09 15:10:00,36.19,36.2,36.12,36.2,498020.0,35.9746,35.9845,35.905,35.9845,498020.0
2015-11-09 15:20:00,36.18,36.21,36.15,36.19,499220.0,35.9647,35.9945,35.9348,35.9746,499220.0
2015-11-09 15:30:00,36.2,36.35,36.18,36.34,755740.0,35.9845,36.1337,35.9647,36.1237,755740.0
2015-11-09 15:40:00,36.34,36.36,36.28,36.33,1914360.0,36.1237,36.1436,36.0641,36.1138,1914360.0
2015-11-09 15:50:00,36.33,36.35,36.23,36.23,3660860.0,36.1138,36.1337,36.0144,36.0144,3660860.0
2015-11-10 09:30:00,36.22,36.4,35.93,36.09,1551420.0,36.0044,36.1834,35.7162,35.8752,1551420.0
2015-11-10 09:40:00,36.06,36.22,36.01,36.09,533500.0,35.8454,36.0044,35.7957,35.8752,533500.0
2015-11-10 09:50:00,36.1,36.2,36.1,36.13,482680.0,35.8851,35.9845,35.8851,35.915,482680.0
2015-11-10 10:00:00,36.12,36.15,35.97,36.0,412620.0,35.905,35.9348,35.7559,35.7857,412620.0
2015-11-10 10:10:00,35.98,36.03,35.95,36.01,703980.0,35.7659,35.8156,35.736,35.7957,703980.0
2015-11-10 10:20:00,36.01,36.06,35.98,36.04,805740.0,35.7957,35.8454,35.7659,35.8255,805740.0
2015-11-10 10:30:00,36.03,36.12,35.99,36.1,1476420.0,35.8156,35.905,35.7758,35.8851,1476420.0
2015-11-10 10:40:00,36.1,36.15,36.08,36.11,631920.0,35.8851,35.9348,35.8653,35.8951,631920.0
2015-11-10 10:50:00,36.13,36.14,36.1,36.13,368380.0,35.915,35.9249,35.8851,35.915,368380.0
2015-11-10 11:00:00,36.15,36.24,36.09,36.1,883540.0,35.9348,36.0243,35.8752,35.8851,883540.0
2015-11-10 11:10:00,36.11,36.19,36.08,36.14,253840.0,35.8951,35.9746,35.8653,35.9249,253840.0
2015-11-10 11:20:00,36.16,36.22,36.15,36.17,276240.0,35.9448,36.0044,35.9348,35.9547,276240.0
2015-11-10 11:30:00,36.17,36.21,36.1,36.13,577960.0,35.9547,35.9945,35.8851,35.915,577960.0
2015-11-10 11:40:00,36.11,36.32,36.1,36.26,619000.0,35.8951,36.1038,35.8851,36.0442,619000.0
2015-11-10 11:50:00,36.27,36.28,36.22,36.24,346040.0,36.0541,36.0641,36.0044,36.0243,346040.0
2015-11-10 12:00:00,36.25,36.25,36.17,36.17,467640.0,36.0342,36.0342,35.9547,35.9547,467640.0
2015-11-10 12:10:00,36.18,36.26,36.18,36.25,468560.0,35.9647,36.0442,35.9647,36.0342,468560.0
2015-11-10 12:20:00,36.24,36.3,36.24,36.27,307920.0,36.0243,36.084,36.0243,36.0541,307920.0
2015-11-10 12:30:00,36.27,36.27,36.14,36.21,175340.0,36.0541,36.0541,35.9249,35.9945,175340.0
2015-11-10 12:40:00,36.2,36.23,36.17,36.19,138540.0,35.9845,36.0144,35.9547,35.9746,138540.0
2015-11-10 12:50:00,36.18,36.24,36.17,36.2,147180.0,35.9647,36.0243,35.9547,35.9845,147180.0
2015-11-10 13:00:00,36.22,36.25,36.18,36.2,106000.0,36.0044,36.0342,35.9647,35.9845,106000.0
2015-11-10 13:10:00,36.21,36.23,36.16,36.2,461080.0,35.9945,36.0144,35.9448,35.9845,461080.0
2015-11-10 13:20:00,36.19,36.22,36.15,36.18,692620.0,35.9746,36.0044,35.9348,35.9647,692620.0
2015-11-10 13:30:00,36.19,36.23,36.15,36.18,463420.0,35.9746,36.0144,35.9348,35.9647,463420.0
2015-11-10 13:40:00,36.18,36.24,36.18,36.24,225160.0,35.9647,36.0243,35.9647,36.0243,225160.0
2015-11-10 13:50:00,36.24,36.26,36.21,36.26,638920.0,36.0243,36.0442,35.9945,36.0442,638920.0
2015-11-10 14:00:00,36.23,36.29,36.23,36.28,169580.0,36.0144,36.074,36.0144,36.0641,169580.0
2015-11-10 14:10:00,36.29,36.31,36.27,36.29,217240.0,36.074,36.0939,36.0541,36.074,217240.0
2015-11-10 14:20:00,36.26,36.3,36.26,36.3,165640.0,36.0442,36.084,36.0442,36.084,165640.0
2015-11-10 14:30:00,36.31,36.38,36.3,36.36,407140.0,36.0939,36.1635,36.084,36.1436,407140.0
2015-11-10 14:40:00,36.35,36.52,36.33,36.51,1138440.0,36.1337,36.3026,36.1138,36.2927,1138440.0
2015-11-10 14:50:00,36.52,36.53,36.4,36.47,910240.0,36.3026,36.3126,36.1834,36.2529,910240.0
2015-11-10 15:00:00,36.44,36.47,36.38,36.39,456360.0,36.2231,36.2529,36.1635,36.1734,456360.0
2015-11-10 15:10:00,36.41,36.44,36.39,36.4,308900.0,36.1933,36.2231,36.1734,36.1834,308900.0
2015-11-10 15:20:00,36.4,36.43,36.38,36.4,399060.0,36.1834,36.2132,36.1635,36.1834,399060.0
2015-11-10 15:30:00,36.4,36.48,36.4,36.48,482900.0,36.1834,36.2629,36.1834,36.2629,482900.0
2015-11-10 15:40:00,36.48,36.5,36.41,36.41,725380.0,36.2629,36.2828,36.1933,36.1933,725380.0
2015-11-10 15:50:00,36.43,36.46,36.36,36.42,2141840.0,36.2132,36.243,36.1436,36.2032,2141840.0
2015-11-11 09:30:00,36.62,36.74,36.51,36.69,1212440.0,36.402,36.5213,36.2927,36.4716,1212440.0
2015-11-11 09:40:00,36.7,36.74,36.58,36.72,777100.0,36.4816,36.5213,36.3623,36.5015,777100.0
2015-11-11 09:50:00,36.72,36.88,36.72,36.84,1417280.0,36.5015,36.6605,36.5015,36.6207,1417280.0
2015-11-11 10:00:00,36.85,36.86,36.71,36.74,657620.0,36.6307,36.6406,36.4915,36.5213,657620.0
2015-11-11 10:10:00,36.76,36.81,36.72,36.79,266160.0,36.5412,36.5909,36.5015,36.571,266160.0
2015-11-11 10:20:00,36.8,36.87,36.79,36.79,617740.0,36.581,36.6506,36.571,36.571,617740.0
2015-11-11 10:30:00,36.81,36.84,36.73,36.73,225560.0,36.5909,36.6207,36.5114,36.5114,225560.0
2015-11-11 10:40:00,36.73,36.79,36.71,36.77,238540.0,36.5114,36.571,36.4915,36.5512,238540.0
2015-11-11 10:50:00,36.76,36.81,36.71,36.81,331280.0,36.5412,36.5909,36.4915,36.5909,331280.0
2015-11-11 11:00:00,36.81,36.84,36.76,36.82,269800.0,36.5909,36.6207,36.5412,36.6009,269800.0
2015-11-11 11:10:00,36.82,36.88,36.81,36.88,337280.0,36.6009,36.6605,36.5909,36.6605,337280.0
2015-11-11 11:20:00,36.88,36.89,36.86,36.89,249400.0,36.6605,36.6704,36.6406,36.6704,249400.0
2015-11-11 11:30:00,36.9,36.91,36.87,36.91,242460.0,36.6804,36.6903,36.6506,36.6903,242460.0
2015-11-11 11:40:00,36.91,36.93,36.87,36.9,434060.0,36.6903,36.7102,36.6506,36.6804,434060.0
2015-11-11 11:50:00,36.91,36.92,36.85,36.87,263340.0,36.6903,36.7003,36.6307,36.6506,263340.0
2015-11-11 12:00:00,36.87,36.91,36.86,36.9,316940.0,36.6506,36.6903,36.6406,36.6804,316940.0
2015-11-11 12:10:00,36.91,36.94,36.89,36.9,175620.0,36.6903,36.7201,36.6704,36.6804,175620.0
2015-11-11 12:20:00,36.91,36.98,36.91,36.96,563420.0,36.6903,36.7599,36.6903,36.74,563420.0
2015-11-11 12:30:00,36.96,37.02,36.96,36.99,491020.0,36.74,36.7997,36.74,36.7698,491020.0
2015-11-11 12:40:00,36.99,37.03,36.99,37.01,432160.0,36.7698,36.8096,36.7698,36.7897,432160.0
2015-11-11 12:50:00,37.01,37.05,37.0,37.05,515480.0,36.7897,36.8295,36.7798,36.8295,515480.0
2015-11-11 13:00:00,37.04,37.05,36.93,36.93,554920.0,36.8195,36.8295,36.7102,36.7102,554920.0
2015-11-11 13:10:00,36.93,36.98,36.93,36.97,456660.0,36.7102,36.7599,36.7102,36.75,456660.0
2015-11-11 13:20:00,36.97,37.0,36.9,36.91,296220.0,36.75,36.7798,36.6804,36.6903,296220.0
2015-11-11 13:30:00,36.91,36.92,36.85,36.87,475560.0,36.6903,36.7003,36.6307,36.6506,475560.0
2015-11-11 13:40:00,36.87,36.91,36.87,36.88,338280.0,36.6506,36.6903,36.6506,36.6605,338280.0
2015-11-11 13:50:00,36.88,36.93,36.86,36.86,282800.0,36.6605,36.7102,36.6406,36.6406,282800.0
2015-11-11 14:00:00,36.87,36.93,36.86,36.92,332280.0,36.6506,36.7102,36.6406,36.7003,332280.0
2015-11-11 14:10:00,36.9,36.94,36.89,36.92,300800.0,36.6804,36.7201,36.6704,36.7003,300800.0
2015-11-11 14:20:00,36.93,36.97,36.92,36.96,160880.0,36.7102,36.75,36.7003,36.74,160880.0
2015-11-11 14:30:00,36.97,36.99,36.92,36.92,176180.0,36.75,36.7698,36.7003,36.7003,176180.0
2015-11-11 14:40:00,36.93,36.94,36.83,36.89,455820.0,36.7102,36.7201,36.6108,36.6704,455820.0
2015-11-11 14:50:00,36.88,36.9,36.82,36.82,212020.0,36.6605,36.6804,36.6009,36.6009,212020.0
2015-11-11 15:00:00,36.8,36.81,36.73,36.75,413240.0,36.581,36.5909,36.5114,36.5313,413240.0
2015-11-11 15:10:00,36.75,36.81,36.74,36.78,297260.0,36.5313,36.5909,36.5213,36.5611,297260.0
2015-11-11 15:20:00,36.78,36.82,36.78,36.82,236020.0,36.5611,36.6009,36.5611,36.6009,236020.0
2015-11-11 15:30:00,36.82,36.84,36.78,36.8,447040.0,36.6009,36.6207,36.5611,36.581,447040.0
2015-11-11 15:40:00,36.78,36.85,36.78,36.79,608540.0,36.5611,36.6307,36.5611,36.571,608540.0
2015-11-11 15:50:00,36.78,36.83,36.76,36.77,1156820.0,36.5611,36.6108,36.5412,36.5512,1156820.0
2015-11-12 09:30:00,36.55,36.68,36.46,36.53,1369460.0,36.3325,36.4617,36.243,36.3126,1369460.0
2015-11-12 09:40:00,36.51,36.69,36.43,36.69,776600.0,36.2927,36.4716,36.2132,36.4716,776600.0
2015-11-12 09:50:00,36.68,36.74,36.53,36.73,899840.0,36.4617,36.5213,36.3126,36.5114,899840.0
2015-11-12 10:00:00,36.73,36.73,36.61,36.72,539780.0,36.5114,36.5114,36.3921,36.5015,539780.0
2015-11-12 10:10:00,36.74,36.88,36.74,36.83,806100.0,36.5213,36.6605,36.5213,36.6108,806100.0
2015-11-12 10:20:00,36.82,36.82,36.7,36.71,405840.0,36.6009,36.6009,36.4816,36.4915,405840.0
2015-11-12 10:30:00,36.72,36.72,36.64,36.71,652860.0,36.5015,36.5015,36.4219,36.4915,652860.0
2015-11-12 10:40:00,36.71,36.76,36.67,36.68,332780.0,36.4915,36.5412,36.4517,36.4617,332780.0
2015-11-12 10:50:00,36.7,36.83,36.68,36.82,224660.0,36.4816,36.6108,36.4617,36.6009,224660.0
2015-11-12 11:00:00,36.82,36.85,36.79,36.84,377160.0,36.6009,36.6307,36.571,36.6207,377160.0
2015-11-12 11:10:00,36.82,36.85,36.77,36.79,344040.0,36.6009,36.6307,36.5512,36.571,344040.0
2015-11-12 11:20:00,36.8,36.8,36.71,36.73,214000.0,36.581,36.581,36.4915,36.5114,214000.0
2015-11-12 11:30:00,36.71,36.74,36.63,36.65,681080.0,36.4915,36.5213,36.412,36.4319,681080.0
2015-11-12 11:40:00,36.65,36.72,36.65,36.7,286020.0,36.4319,36.5015,36.4319,36.4816,286020.0
2015-11-12 11:50:00,36.72,36.75,36.7,36.73,164960.0,36.5015,36.5313,36.4816,36.5114,164960.0
2015-11-12 12:00:00,36.73,36.75,36.68,36.68,694900.0,36.5114,36.5313,36.4617,36.4617,694900.0
2015-11-12 12:10:00,36.69,36.73,36.65,36.7,944160.0,36.4716,36.5114,36.4319,36.4816,944160.0
2015-11-12 12:20:00,36.69,36.74,36.68,36.73,353780.0,36.4716,36.5213,36.4617,36.5114,353780.0
2015-11-12 12:30:00,36.73,36.75,36.7,36.7,436860.0,36.5114,36.5313,36.4816,36.4816,436860.0
2015-11-12 12:40:00,36.7,36.77,36.7,36.75,239980.0,36.4816,36.5512,36.4816,36.5313,239980.0
2015-11-12 12:50:00,36.75,36.82,36.75,36.8,387240.0,36.5313,36.6009,36.5313,36.581,387240.0
2015-11-12 13:00:00,36.81,36.83,36.77,36.78,291920.0,36.5909,36.6108,36.5512,36.5611,291920.0
2015-11-12 13:10:00,36.78,36.87,36.75,36.86,647940.0,36.5611,36.6506,36.5313,36.6406,647940.0
2015-11-12 13:20:00,36.86,36.89,36.85,36.87,437120.0,36.6406,36.6704,36.6307,36.6506,437120.0
2015-11-12 13:30:00,36.87,36.87,36.83,36.85,133080.0,36.6506,36.6506,36.6108,36.6307,133080.0
2015-11-12 13:40:00,36.85,36.85,36.79,36.82,313560.0,36.6307,36.6307,36.571,36.6009,313560.0
2015-11-12 13:50:00,36.8,36.85,36.79,36.84,366760.0,36.581,36.6307,36.571,36.6207,366760.0
2015-11-12 14:00:00,36.84,36.87,36.82,36.86,511980.0,36.6207,36.6506,36.6009,36.6406,511980.0
2015-11-12 14:10:00,36.84,36.86,36.79,36.8,270540.0,36.6207,36.6406,36.571,36.581,270540.0
2015-11-12 14:20:00,36.8,36.82,36.77,36.81,268040.0,36.581,36.6009,36.5512,36.5909,268040.0
2015-11-12 14:30:00,36.82,36.84,36.75,36.75,519220.0,36.6009,36.6207,36.5313,36.5313,519220.0
2015-11-12 14:40:00,36.75,36.83,36.73,36.8,500960.0,36.5313,36.6108,36.5114,36.581,500960.0
2015-11-12 14:50:00,36.78,36.79,36.68,36.7,926960.0,36.5611,36.571,36.4617,36.4816,926960.0
2015-11-12 15:00:00,36.7,36.74,36.69,36.72,590280.0,36.4816,36.5213,36.4716,36.5015,590280.0
2015-11-12 15:10:00,36.71,36.81,36.69,36.78,688980.0,36.4915,36.5909,36.4716,36.5611,688980.0
2015-11-12 15:20:00,36.78,36.8,36.75,36.77,495760.0,36.5611,36.581,36.5313,36.5512,495760.0
2015-11-12 15:30:00,36.77,36.78,36.74,36.74,583040.0,36.5512,36.5611,36.5213,36.5213,583040.0
2015-11-12 15:40:00,36.73,36.73,36.63,36.63,921560.0,36.5114,36.5114,36.412,36.412,921560.0
2015-11-12 15:50:00,36.64,36.65,36.53,36.56,1818140.0,36.4219,36.4319,36.3126,36.3424,1818140.0
2015-11-13 09:30:00,36.46,36.56,36.36,36.54,1764740.0,36.243,36.3424,36.1436,36.3225,1764740.0
2015-11-13 09:40:00,36.55,36.55,36.42,36.43,714560.0,36.3325,36.3325,36.2032,36.2132,714560.0
2015-11-13 09:50:00,36.43,36.54,36.43,36.49,913540.0,36.2132,36.3225,36.2132,36.2728,913540.0
2015-11-13 10:00:00,36.51,36.51,36.2,36.25,1406580.0,36.2927,36.2927,35.9845,36.0342,1406580.0
2015-11-13 10:10:00,36.25,36.29,36.18,36.18,1156940.0,36.0342,36.074,35.9647,35.9647,1156940.0
2015-11-13 10:20:00,36.17,36.31,36.16,36.24,778980.0,35.9547,36.0939,35.9448,36.0243,778980.0
2015-11-13 10:30:00,36.24,36.24,36.08,36.08,1529840.0,36.0243,36.0243,35.8653,35.8653,1529840.0
2015-11-13 10:40:00,36.08,36.12,36.01,36.03,836720.0,35.8653,35.905,35.7957,35.8156,836720.0
2015-11-13 10:50:00,36.02,36.26,35.94,36.2,851900.0,35.8056,36.0442,35.7261,35.9845,851900.0
2015-11-13 11:00:00,36.2,36.22,36.13,36.22,354420.0,35.9845,36.0044,35.915,36.0044,354420.0
2015-11-13 11:10:00,36.2,36.22,36.1,36.14,170000.0,35.9845,36.0044,35.8851,35.9249,170000.0
2015-11-13 11:20:00,36.14,36.27,36.13,36.23,279400.0,35.9249,36.0541,35.915,36.0144,279400.0
2015-11-13 11:30:00,36.24,36.25,36.18,36.18,238780.0,36.0243,36.0342,35.9647,35.9647,238780.0
2015-11-13 11:40:00,36.18,36.24,36.18,36.24,245440.0,35.9647,36.0243,35.9647,36.0243,245440.0
2015-11-13 11:50:00,36.23,36.31,36.22,36.3,224240.0,36.0144,36.0939,36.0044,36.084,224240.0
2015-11-13 12:00:00,36.31,36.32,36.25,36.3,306800.0,36.0939,36.1038,36.0342,36.084,306800.0
2015-11-13 12:10:00,36.3,36.36,36.28,36.36,707400.0,36.084,36.1436,36.0641,36.1436,707400.0
2015-11-13 12:20:00,36.35,36.38,36.3,36.32,266020.0,36.1337,36.1635,36.084,36.1038,266020.0
2015-11-13 12:30:00,36.31,36.33,36.26,36.27,282580.0,36.0939,36.1138,36.0442,36.0541,282580.0
2015-11-13 12:40:00,36.27,36.27,36.21,36.22,689360.0,36.0541,36.0541,35.9945,36.0044,689360.0
2015-11-13 12:50:00,36.24,36.24,36.2,36.23,212060.0,36.0243,36.0243,35.9845,36.0144,212060.0
2015-11-13 13:00:00,36.23,36.26,36.18,36.2,266080.0,36.0144,36.0442,35.9647,35.9845,266080.0
2015-11-13 13:10:00,36.21,36.21,36.14,36.15,205760.0,35.9945,35.9945,35.9249,35.9348,205760.0
2015-11-13 13:20:00,36.14,36.19,36.12,36.15,442600.0,35.9249,35.9746,35.905,35.9348,442600.0
2015-11-13 13:30:00,36.18,36.19,36.08,36.1,1002580.0,35.9647,35.9746,35.8653,35.8851,1002580.0
2015-11-13 13:40:00,36.1,36.15,36.08,36.12,418600.0,35.8851,35.9348,35.8653,35.905,418600.0
2015-11-13 13:50:00,36.14,36.17,36.11,36.11,474160.0,35.9249,35.9547,35.8951,35.8951,474160.0
2015-11-13 14:00:00,36.1,36.12,36.03,36.04,680800.0,35.8851,35.905,35.8156,35.8255,680800.0
2015-11-13 14:10:00,36.02,36.1,36.02,36.09,421960.0,35.8056,35.8851,35.8056,35.8752,421960.0
2015-11-13 14:20:00,36.11,36.14,36.07,36.07,238620.0,35.8951,35.9249,35.8553,35.8553,238620.0
2015-11-13 14:30:00,36.07,36.08,36.04,36.07,356460.0,35.8553,35.8653,35.8255,35.8553,356460.0
2015-11-13 14:40:00,36.08,36.08,36.0,36.02,449620.0,35.8653,35.8653,35.7857,35.8056,449620.0
2015-11-13 14:50:00,36.02,36.05,35.98,36.0,463420.0,35.8056,35.8354,35.7659,35.7857,463420.0
2015-11-13 15:00:00,36.02,36.07,36.01,36.04,496880.0,35.8056,35.8553,35.7957,35.8255,496880.0
2015-11-13 15:10:00,36.05,36.06,35.99,36.0,423820.0,35.8354,35.8454,35.7758,35.7857,423820.0
2015-11-13 15:20:00,36.0,36.0,35.91,35.92,761840.0,35.7857,35.7857,35.6963,35.7062,761840.0
2015-11-13 15:30:00,35.95,36.01,35.94,35.98,862680.0,35.736,35.7957,35.7261,35.7659,862680.0
2015-11-13 15:40:00,35.98,36.01,35.93,35.96,1341600.0,35.7659,35.7957,35.7162,35.746,1341600.0
2015-11-13 15:50:00,35.97,35.97,35.84,35.85,2961220.0,35.7559,35.7559,35.6267,35.6366,2961220.0
2015-11-16 09:30:00,35.78,36.02,35.57,36.01,1343960.0,35.567,35.8056,35.3583,35.7957,1343960.0
2015-11-16 09:40:00,36.04,36.13,35.95,36.04,832820.0,35.8255,35.915,35.736,35.8255,832820.0
2015-11-16 09:50:00,36.04,36.12,35.95,36.05,1131000.0,35.8255,35.905,35.736,35.8354,1131000.0
2015-11-16 10:00:00,36.06,36.08,35.89,35.97,1219320.0,35.8454,35.8653,35.6764,35.7559,1219320.0
2015-11-16 10:10:00,36.02,36.15,35.92,36.12,1210740.0,35.8056,35.9348,35.7062,35.905,1210740.0
2015-11-16 10:20:00,36.13,36.13,35.88,35.91,903780.0,35.915,35.915,35.6665,35.6963,903780.0
2015-11-16 10:30:00,35.91,35.95,35.84,35.95,662180.0,35.6963,35.736,35.6267,35.736,662180.0
2015-11-16 10:40:00,35.92,36.05,35.87,35.98,453060.0,35.7062,35.8354,35.6565,35.7659,453060.0
2015-11-16 10:50:00,35.98,36.05,35.96,35.98,338180.0,35.7659,35.8354,35.746,35.7659,338180.0
2015-11-16 11:00:00,36.01,36.02,35.87,35.87,503560.0,35.7957,35.8056,35.6565,35.6565,503560.0
2015-11-16 11:10:00,35.87,35.98,35.87,35.94,542100.0,35.6565,35.7659,35.6565,35.7261,542100.0
2015-11-16 11:20:00,35.96,35.99,35.87,35.88,359980.0,35.746,35.7758,35.6565,35.6665,359980.0
2015-11-16 11:30:00,35.91,36.02,35.91,35.98,300500.0,35.6963,35.8056,35.6963,35.7659,300500.0
2015-11-16 11:40:00,35.97,36.02,35.92,35.98,418780.0,35.7559,35.8056,35.7062,35.7659,418780.0
2015-11-16 11:50:00,35.97,36.01,35.93,35.97,310680.0,35.7559,35.7957,35.7162,35.7559,310680.0
2015-11-16 12:00:00,35.97,36.02,35.93,35.99,609900.0,35.7559,35.8056,35.7162,35.7758,609900.0
2015-11-16 12:10:00,36.02,36.02,35.94,35.96,236220.0,35.8056,35.8056,35.7261,35.746,236220.0
2015-11-16 12:20:00,35.99,36.03,35.95,35.98,612960.0,35.7758,35.8156,35.736,35.7659,612960.0
2015-11-16 12:30:00,35.99,36.07,35.99,36.03,655220.0,35.7758,35.8553,35.7758,35.8156,655220.0
2015-11-16 12:40:00,36.03,36.13,36.02,36.1,321800.0,35.8156,35.915,35.8056,35.8851,321800.0
2015-11-16 12:50:00,36.1,36.13,36.05,36.11,257460.0,35.8851,35.915,35.8354,35.8951,257460.0
2015-11-16 13:00:00,36.12,36.17,36.09,36.16,313880.0,35.905,35.9547,35.8752,35.9448,313880.0
2015-11-16 13:10:00,36.16,36.24,36.15,36.22,556680.0,35.9448,36.0243,35.9348,36.0044,556680.0
2015-11-16 13:20:00,36.24,36.3,36.2,36.28,523680.0,36.0243,36.084,35.9845,36.0641,523680.0
2015-11-16 13:30:00,36.28,36.29,36.22,36.22,221800.0,36.0641,36.074,36.0044,36.0044,221800.0
2015-11-16 13:40:00,36.24,36.26,36.18,36.24,365540.0,36.0243,36.0442,35.9647,36.0243,365540.0
2015-11-16 13:50:00,36.27,36.28,36.22,36.24,441960.0,36.0541,36.0641,36.0044,36.0243,441960.0
2015-11-16 14:00:00,36.24,36.28,36.23,36.23,808160.0,36.0243,36.0641,36.0144,36.0144,808160.0
2015-11-16 14:10:00,36.23,36.25,36.19,36.2,814660.0,36.0144,36.0342,35.9746,35.9845,814660.0
2015-11-16 14:20:00,36.2,36.24,36.19,36.2,752960.0,35.9845,36.0243,35.9746,35.9845,752960.0
2015-11-16 14:30:00,36.21,36.27,36.2,36.23,553040.0,35.9945,36.0541,35.9845,36.0144,553040.0
2015-11-16 14:40:00,36.25,36.27,36.2,36.23,323720.0,36.0342,36.0541,35.9845,36.0144,323720.0
2015-11-16 14:50:00,36.22,36.32,36.19,36.32,838680.0,36.0044,36.1038,35.9746,36.1038,838680.0
2015-11-16 15:00:00,36.33,36.37,36.3,36.37,274760.0,36.1138,36.1535,36.084,36.1535,274760.0
2015-11-16 15:10:00,36.37,36.4,36.34,36.36,296960.0,36.1535,36.1834,36.1237,36.1436,296960.0
2015-11-16 15:20:00,36.37,36.46,36.35,36.43,684100.0,36.1535,36.243,36.1337,36.2132,684100.0
2015-11-16 15:30:00,36.43,36.45,36.38,36.44,489940.0,36.2132,36.2331,36.1635,36.2231,489940.0
2015-11-16 15:40:00,36.45,36.47,36.4,36.44,455220.0,36.2331,36.2529,36.1834,36.2231,455220.0
2015-11-16 15:50:00,36.44,36.47,36.37,36.44,1864860.0,36.2231,36.2529,36.1535,36.2231,1864860.0
2015-11-17 09:30:00,36.46,36.57,36.32,36.48,1668620.0,36.243,36.3523,36.1038,36.2629,1668620.0
2015-11-17 09:40:00,36.44,36.52,36.3,36.44,826980.0,36.2231,36.3026,36.084,36.2231,826980.0
2015-11-17 09:50:00,36.46,36.46,36.31,36.36,659400.0,36.243,36.243,36.0939,36.1436,659400.0
2015-11-17 10:00:00,36.36,36.41,36.3,36.35,639580.0,36.1436,36.1933,36.084,36.1337,639580.0
2015-11-17 10:10:00,36.34,36.43,36.31,36.39,728560.0,36.1237,36.2132,36.0939,36.1734,728560.0
2015-11-17 10:20:00,36.38,36.45,36.34,36.45,638080.0,36.1635,36.2331,36.1237,36.2331,638080.0
2015-11-17 10:30:00,36.44,36.56,36.44,36.52,632000.0,36.2231,36.3424,36.2231,36.3026,632000.0
2015-11-17 10:40:00,36.51,36.54,36.47,36.53,461280.0,36.2927,36.3225,36.2529,36.3126,461280.0
2015-11-17 10:50:00,36.53,36.59,36.52,36.54,690940.0,36.3126,36.3722,36.3026,36.3225,690940.0
2015-11-17 11:00:00,36.53,36.54,36.42,36.43,360820.0,36.3126,36.3225,36.2032,36.2132,360820.0
2015-11-17 11:10:00,36.4,36.5,36.4,36.49,480980.0,36.1834,36.2828,36.1834,36.2728,480980.0
2015-11-17 11:20:00,36.5,36.5,36.46,36.48,192560.0,36.2828,36.2828,36.243,36.2629,192560.0
2015-11-17 11:30:00,36.5,36.54,36.48,36.49,285720.0,36.2828,36.3225,36.2629,36.2728,285720.0
2015-11-17 11:40:00,36.5,36.5,36.42,36.42,253100.0,36.2828,36.2828,36.2032,36.2032,253100.0
2015-11-17 11:50:00,36.42,36.5,36.42,36.48,210180.0,36.2032,36.2828,36.2032,36.2629,210180.0
2015-11-17 12:00:00,36.48,36.49,36.43,36.44,375560.0,36.2629,36.2728,36.2132,36.2231,375560.0
2015-11-17 12:10:00,36.44,36.48,36.43,36.48,148360.0,36.2231,36.2629,36.2132,36.2629,148360.0
2015-11-17 12:20:00,36.49,36.5,36.4,36.43,347860.0,36.2728,36.2828,36.1834,36.2132,347860.0
2015-11-17 12:30:00,36.43,36.44,36.38,36.39,246300.0,36.2132,36.2231,36.1635,36.1734,246300.0
2015-11-17 12:40:00,36.38,36.38,36.28,36.31,396060.0,36.1635,36.1635,36.0641,36.0939,396060.0
2015-11-17 12:50:00,36.34,36.42,36.34,36.4,202520.0,36.1237,36.2032,36.1237,36.1834,202520.0
2015-11-17 13:00:00,36.42,36.5,36.4,36.48,204800.0,36.2032,36.2828,36.1834,36.2629,204800.0
2015-11-17 13:10:00,36.49,36.51,36.44,36.44,251200.0,36.2728,36.2927,36.2231,36.2231,251200.0
2015-11-17 13:20:00,36.45,36.45,36.34,36.35,77660.0,36.2331,36.2331,36.1237,36.1337,77660.0
2015-11-17 13:30:00,36.35,36.47,36.35,36.42,379920.0,36.1337,36.2529,36.1337,36.2032,379920.0
2015-11-17 13:40:00,36.42,36.44,36.38,36.41,156840.0,36.2032,36.2231,36.1635,36.1933,156840.0
2015-11-17 13:50:00,36.39,36.45,36.39,36.44,292680.0,36.1734,36.2331,36.1734,36.2231,292680.0
2015-11-17 14:00:00,36.44,36.52,36.44,36.48,420280.0,36.2231,36.3026,36.2231,36.2629,420280.0
2015-11-17 14:10:00,36.5,36.51,36.42,36.45,238900.0,36.2828,36.2927,36.2032,36.2331,238900.0
2015-11-17 14:20:00,36.43,36.43,36.32,36.32,185660.0,36.2132,36.2132,36.1038,36.1038,185660.0
2015-11-17 14:30:00,36.32,36.35,36.25,36.32,350460.0,36.1038,36.1337,36.0342,36.1038,350460.0
2015-11-17 14:40:00,36.33,36.34,36.24,36.3,1102940.0,36.1138,36.1237,36.0243,36.084,1102940.0
2015-11-17 14:50:00,36.28,36.36,36.27,36.35,511100.0,36.0641,36.1436,36.0541,36.1337,511100.0
2015-11-17 15:00:00,36.36,36.36,36.22,36.22,315780.0,36.1436,36.1436,36.0044,36.0044,315780.0
2015-11-17 15:10:00,36.21,36.23,36.15,36.18,367700.0,35.9945,36.0144,35.9348,35.9647,367700.0
2015-11-17 15:20:00,36.18,36.29,36.18,36.25,295060.0,35.9647,36.074,35.9647,36.0342,295060.0
2015-11-17 15:30:00,36.23,36.27,36.22,36.24,360580.0,36.0144,36.0541,36.0044,36.0243,360580.0
2015-11-17 15:40:00,36.25,36.33,36.23,36.23,630360.0,36.0342,36.1138,36.0144,36.0144,630360.0
2015-11-17 15:50:00,36.23,36.32,36.23,36.26,1245080.0,36.0144,36.1038,36.0144,36.0442,1245080.0
2015-11-18 09:30:00,36.38,36.46,36.38,36.44,1337940.0,36.1635,36.243,36.1635,36.2231,1337940.0
2015-11-18 09:40:00,36.45,36.46,36.38,36.46,705440.0,36.2331,36.243,36.1635,36.243,705440.0
2015-11-18 09:50:00,36.46,36.48,36.35,36.39,607740.0,36.243,36.2629,36.1337,36.1734,607740.0
2015-11-18 10:00:00,36.38,36.46,36.36,36.45,828120.0,36.1635,36.243,36.1436,36.2331,828120.0
2015-11-18 10:10:00,36.44,36.47,36.41,36.47,560180.0,36.2231,36.2529,36.1933,36.2529,560180.0
2015-11-18 10:20:00,36.47,36.56,36.45,36.47,796080.0,36.2529,36.3424,36.2331,36.2529,796080.0
2015-11-18 10:30:00,36.47,36.51,36.39,36.41,725500.0,36.2529,36.2927,36.1734,36.1933,725500.0
2015-11-18 10:40:00,36.41,36.5,36.39,36.5,210740.0,36.1933,36.2828,36.1734,36.2828,210740.0
2015-11-18 10:50:00,36.5,36.52,36.44,36.48,184360.0,36.2828,36.3026,36.2231,36.2629,184360.0
2015-11-18 11:00:00,36.47,36.47,36.39,36.46,200800.0,36.2529,36.2529,36.1734,36.243,200800.0
2015-11-18 11:10:00,36.46,36.5,36.41,36.45,355580.0,36.243,36.2828,36.1933,36.2331,355580.0
2015-11-18 11:20:00,36.45,36.45,36.4,36.43,138980.0,36.2331,36.2331,36.1834,36.2132,138980.0
2015-11-18 11:30:00,36.48,36.53,36.46,36.49,411060.0,36.2629,36.3126,36.243,36.2728,411060.0
2015-11-18 11:40:00,36.49,36.54,36.49,36.5,763500.0,36.2728,36.3225,36.2728,36.2828,763500.0
2015-11-18 11:50:00,36.5,36.53,36.47,36.49,180320.0,36.2828,36.3126,36.2529,36.2728,180320.0
2015-11-18 12:00:00,36.48,36.53,36.47,36.51,223520.0,36.2629,36.3126,36.2529,36.2927,223520.0
2015-11-18 12:10:00,36.51,36.53,36.49,36.52,227100.0,36.2927,36.3126,36.2728,36.3026,227100.0
2015-11-18 12:20:00,36.52,36.56,36.52,36.54,194740.0,36.3026,36.3424,36.3026,36.3225,194740.0
2015-11-18 12:30:00,36.52,36.55,36.5,36.54,156940.0,36.3026,36.3325,36.2828,36.3225,156940.0
2015-11-18 12:40:00,36.54,36.54,36.48,36.52,272160.0,36.3225,36.3225,36.2629,36.3026,272160.0
2015-11-18 12:50:00,36.53,36.55,36.48,36.49,112000.0,36.3126,36.3325,36.2629,36.2728,112000.0
2015-11-18 13:00:00,36.49,36.51,36.47,36.5,348720.0,36.2728,36.2927,36.2529,36.2828,348720.0
2015-11-18 13:10:00,36.5,36.51,36.44,36.49,405300.0,36.2828,36.2927,36.2231,36.2728,405300.0
2015-11-18 13:20:00,36.5,36.55,36.5,36.53,204860.0,36.2828,36.3325,36.2828,36.3126,204860.0
2015-11-18 13:30:00,36.54,36.59,36.5,36.58,412260.0,36.3225,36.3722,36.2828,36.3623,412260.0
2015-11-18 13:40:00,36.58,36.65,36.58,36.61,247680.0,36.3623,36.4319,36.3623,36.3921,247680.0
2015-11-18 13:50:00,36.62,36.67,36.61,36.62,308540.0,36.402,36.4517,36.3921,36.402,308540.0
2015-11-18 14:00:00,36.61,36.78,36.58,36.75,640320.0,36.3921,36.5611,36.3623,36.5313,640320.0
2015-11-18 14:10:00,36.75,36.83,36.73,36.75,789100.0,36.5313,36.6108,36.5114,36.5313,789100.0
2015-11-18 14:20:00,36.75,36.8,36.73,36.74,603760.0,36.5313,36.581,36.5114,36.5213,603760.0
2015-11-18 14:30:00,36.74,36.77,36.68,36.7,498940.0,36.5213,36.5512,36.4617,36.4816,498940.0
2015-11-18 14:40:00,36.71,36.83,36.71,36.79,378080.0,36.4915,36.6108,36.4915,36.571,378080.0
2015-11-18 14:50:00,36.79,36.92,36.77,36.91,1255480.0,36.571,36.7003,36.5512,36.6903,1255480.0
2015-11-18 15:00:00,36.91,36.92,36.84,36.84,575880.0,36.6903,36.7003,36.6207,36.6207,575880.0
2015-11-18 15:10:00,36.83,36.95,36.81,36.94,558000.0,36.6108,36.7301,36.5909,36.7201,558000.0
2015-11-18 15:20:00,36.93,36.93,36.9,36.92,578020.0,36.7102,36.7102,36.6804,36.7003,578020.0
2015-11-18 15:30:00,36.93,36.98,36.92,36.96,733360.0,36.7102,36.7599,36.7003,36.74,733360.0
2015-11-18 15:40:00,36.95,37.02,36.93,37.02,923720.0,36.7301,36.7997,36.7102,36.7997,923720.0
2015-11-18 15:50:00,37.02,37.07,36.95,37.0,2780980.0,36.7997,36.8494,36.7301,36.7798,2780980.0
2015-11-19 09:30:00,36.94,37.0,36.9,36.96,1513640.0,36.7201,36.7798,36.6804,36.74,1513640.0
2015-11-19 09:40:00,36.98,37.02,36.95,36.99,1043720.0,36.7599,36.7997,36.7301,36.7698,1043720.0
2015-11-19 09:50:00,36.97,36.99,36.93,36.97,633820.0,36.75,36.7698,36.7102,36.75,633820.0
2015-11-19 10:00:00,36.96,37.08,36.93,37.08,697980.0,36.74,36.8593,36.7102,36.8593,697980.0
2015-11-19 10:10:00,37.08,37.1,36.93,36.98,621500.0,36.8593,36.8792,36.7102,36.7599,621500.0
2015-11-19 10:20:00,36.99,37.02,36.97,36.98,443040.0,36.7698,36.7997,36.75,36.7599,443040.0
2015-11-19 10:30:00,37.0,37.01,36.87,36.91,636820.0,36.7798,36.7897,36.6506,36.6903,636820.0
2015-11-19 10:40:00,36.92,36.96,36.92,36.96,314780.0,36.7003,36.74,36.7003,36.74,314780.0
2015-11-19 10:50:00,36.95,36.97,36.9,36.96,411300.0,36.7301,36.75,36.6804,36.74,411300.0
2015-11-19 11:00:00,36.96,37.01,36.94,36.99,918540.0,36.74,36.7897,36.7201,36.7698,918540.0
2015-11-19 11:10:00,36.99,37.04,36.98,37.04,386320.0,36.7698,36.8195,36.7599,36.8195,386320.0
2015-11-19 11:20:00,37.04,37.07,36.99,37.07,674000.0,36.8195,36.8494,36.7698,36.8494,674000.0
2015-11-19 11:30:00,37.07,37.1,36.97,36.97,573240.0,36.8494,36.8792,36.75,36.75,573240.0
2015-11-19 11:40:00,36.99,37.0,36.93,36.94,289780.0,36.7698,36.7798,36.7102,36.7201,289780.0
2015-11-19 11:50:00,36.92,36.97,36.9,36.93,316800.0,36.7003,36.75,36.6804,36.7102,316800.0
2015-11-19 12:00:00,36.94,36.98,36.92,36.92,214780.0,36.7201,36.7599,36.7003,36.7003,214780.0
2015-11-19 12:10:00,36.94,36.96,36.89,36.9,265660.0,36.7201,36.74,36.6704,36.6804,265660.0
2015-11-19 12:20:00,36.89,36.94,36.89,36.94,349800.0,36.6704,36.7201,36.6704,36.7201,349800.0
2015-11-19 12:30:00,36.95,36.98,36.94,36.96,519360.0,36.7301,36.7599,36.7201,36.74,519360.0
2015-11-19 12:40:00,36.97,36.98,36.93,36.94,337240.0,36.75,36.7599,36.7102,36.7201,337240.0
2015-11-19 12:50:00,36.94,36.97,36.91,36.97,278400.0,36.7201,36.75,36.6903,36.75,278400.0
2015-11-19 13:00:00,36.95,37.03,36.95,37.01,332900.0,36.7301,36.8096,36.7301,36.7897,332900.0
2015-11-19 13:10:00,37.01,37.04,37.0,37.0,327600.0,36.7897,36.8195,36.7798,36.7798,327600.0
2015-11-19 13:20:00,37.01,37.05,37.01,37.03,326680.0,36.7897,36.8295,36.7897,36.8096,326680.0
2015-11-19 13:30:00,37.02,37.05,36.99,37.02,340000.0,36.7997,36.8295,36.7698,36.7997,340000.0
2015-11-19 13:40:00,37.01,37.03,37.0,37.02,345740.0,36.7897,36.8096,36.7798,36.7997,345740.0
2015-11-19 13:50:00,37.01,37.05,37.01,37.02,211180.0,36.7897,36.8295,36.7897,36.7997,211180.0
2015-11-19 14:00:00,37.02,37.03,36.96,37.01,475080.0,36.7997,36.8096,36.74,36.7897,475080.0
2015-11-19 14:10:00,37.01,37.04,36.99,37.02,367480.0,36.7897,36.8195,36.7698,36.7997,367480.0
2015-11-19 14:20:00,37.01,37.05,37.01,37.04,198200.0,36.7897,36.8295,36.7897,36.8195,198200.0
2015-11-19 14:30:00,37.04,37.06,36.95,36.96,424160.0,36.8195,36.8394,36.7301,36.74,424160.0
2015-11-19 14:40:00,36.95,36.98,36.94,36.95,279280.0,36.7301,36.7599,36.7201,36.7301,279280.0
2015-11-19 14:50:00,36.95,36.97,36.94,36.96,381660.0,36.7301,36.75,36.7201,36.74,381660.0
2015-11-19 15:00:00,36.96,36.98,36.94,36.96,332580.0,36.74,36.7599,36.7201,36.74,332580.0
2015-11-19 15:10:00,36.97,36.97,36.93,36.93,447700.0,36.75,36.75,36.7102,36.7102,447700.0
2015-11-19 15:20:00,36.94,37.02,36.93,37.01,474780.0,36.7201,36.7997,36.7102,36.7897,474780.0
2015-11-19 15:30:00,37.01,37.01,36.93,36.96,517000.0,36.7897,36.7897,36.7102,36.74,517000.0
2015-11-19 15:40:00,36.96,36.97,36.93,36.93,485500.0,36.74,36.75,36.7102,36.7102,485500.0
2015-11-19 15:50:00,36.95,36.96,36.89,36.91,1192420.0,36.7301,36.74,36.6704,36.6903,1192420.0
2015-11-20 09:30:00,37.33,37.34,37.15,37.23,3975760.0,37.1078,37.1178,36.9289,37.0084,3975760.0
2015-11-20 09:40:00,37.24,37.47,37.24,37.42,1990560.0,37.0184,37.247,37.0184,37.1973,1990560.0
2015-11-20 09:50:00,37.43,37.48,37.35,37.46,873960.0,37.2072,37.2569,37.1277,37.237,873960.0
2015-11-20 10:00:00,37.45,37.46,37.31,37.34,672840.0,37.2271,37.237,37.0879,37.1178,672840.0
2015-11-20 10:10:00,37.36,37.41,37.34,37.38,562180.0,37.1376,37.1873,37.1178,37.1575,562180.0
2015-11-20 10:20:00,37.39,37.42,37.36,37.4,273020.0,37.1675,37.1973,37.1376,37.1774,273020.0
2015-11-20 10:30:00,37.41,37.49,37.41,37.48,397380.0,37.1873,37.2669,37.1873,37.2569,397380.0
2015-11-20 10:40:00,37.48,37.55,37.47,37.55,567740.0,37.2569,37.3265,37.247,37.3265,567740.0
2015-11-20 10:50:00,37.55,37.64,37.55,37.59,1437880.0,37.3265,37.416,37.3265,37.3663,1437880.0
2015-11-20 11:00:00,37.59,37.77,37.58,37.75,1547400.0,37.3663,37.5452,37.3563,37.5253,1547400.0
2015-11-20 11:10:00,37.75,37.77,37.67,37.72,901380.0,37.5253,37.5452,37.4458,37.4955,901380.0
2015-11-20 11:20:00,37.72,37.73,37.67,37.71,496840.0,37.4955,37.5054,37.4458,37.4856,496840.0
2015-11-20 11:30:00,37.71,37.73,37.64,37.68,622640.0,37.4856,37.5054,37.416,37.4557,622640.0
2015-11-20 11:40:00,37.71,37.79,37.71,37.73,912240.0,37.4856,37.5651,37.4856,37.5054,912240.0
2015-11-20 11:50:00,37.73,37.75,37.7,37.71,262060.0,37.5054,37.5253,37.4756,37.4856,262060.0
2015-11-20 12:00:00,37.71,37.71,37.68,37.7,613140.0,37.4856,37.4856,37.4557,37.4756,613140.0
2015-11-20 12:10:00,37.71,37.76,37.67,37.76,305860.0,37.4856,37.5353,37.4458,37.5353,305860.0
2015-11-20 12:20:00,37.76,37.79,37.74,37.75,449140.0,37.5353,37.5651,37.5154,37.5253,449140.0
2015-11-20 12:30:00,37.74,37.78,37.7,37.78,304920.0,37.5154,37.5551,37.4756,37.5551,304920.0
2015-11-20 12:40:00,37.77,37.8,37.76,37.79,164180.0,37.5452,37.575,37.5353,37.5651,164180.0
2015-11-20 12:50:00,37.78,37.86,37.78,37.85,646380.0,37.5551,37.6347,37.5551,37.6247,646380.0
2015-11-20 13:00:00,37.85,37.89,37.85,37.87,501660.0,37.6247,37.6645,37.6247,37.6446,501660.0
2015-11-20 13:10:00,37.89,37.9,37.85,37.86,668460.0,37.6645,37.6744,37.6247,37.6347,668460.0
2015-11-20 13:20:00,37.86,37.87,37.83,37.85,426640.0,37.6347,37.6446,37.6048,37.6247,426640.0
2015-11-20 13:30:00,37.83,37.84,37.78,37.78,386720.0,37.6048,37.6148,37.5551,37.5551,386720.0
2015-11-20 13:40:00,37.79,37.83,37.77,37.82,264600.0,37.5651,37.6048,37.5452,37.5949,264600.0
2015-11-20 13:50:00,37.82,37.82,37.78,37.8,354460.0,37.5949,37.5949,37.5551,37.575,354460.0
2015-11-20 14:00:00,37.79,37.81,37.77,37.79,258660.0,37.5651,37.585,37.5452,37.5651,258660.0
2015-11-20 14:10:00,37.8,37.81,37.77,37.79,435600.0,37.575,37.585,37.5452,37.5651,435600.0
2015-11-20 14:20:00,37.79,37.81,37.72,37.72,408700.0,37.5651,37.585,37.4955,37.4955,408700.0
2015-11-20 14:30:00,37.73,37.75,37.71,37.73,286020.0,37.5054,37.5253,37.4856,37.5054,286020.0
2015-11-20 14:40:00,37.74,37.77,37.7,37.71,406440.0,37.5154,37.5452,37.4756,37.4856,406440.0
2015-11-20 14:50:00,37.71,37.76,37.67,37.68,545280.0,37.4856,37.5353,37.4458,37.4557,545280.0
2015-11-20 15:00:00,37.67,37.7,37.62,37.68,621880.0,37.4458,37.4756,37.3961,37.4557,621880.0
2015-11-20 15:10:00,37.68,37.74,37.68,37.74,480820.0,37.4557,37.5154,37.4557,37.5154,480820.0
2015-11-20 15:20:00,37.74,37.74,37.66,37.66,545700.0,37.5154,37.5154,37.4359,37.4359,545700.0
2015-11-20 15:30:00,37.66,37.75,37.65,37.72,660680.0,37.4359,37.5253,37.4259,37.4955,660680.0
2015-11-20 15:40:00,37.71,37.79,37.71,37.76,678440.0,37.4856,37.5651,37.4856,37.5353,678440.0
2015-11-20 15:50:00,37.75,37.83,37.73,37.82,3210940.0,37.5253,37.6048,37.5054,37.5949,3210940.0
2015-11-23 09:30:00,37.87,38.11,37.81,38.08,1905160.0,37.6446,37.8832,37.585,37.8534,1905160.0
2015-11-23 09:40:00,38.09,38.12,37.86,38.03,1290180.0,37.8633,37.8931,37.6347,37.8037,1290180.0
2015-11-23 09:50:00,38.04,38.08,37.92,37.97,588400.0,37.8136,37.8534,37.6943,37.744,588400.0
2015-11-23 10:00:00,37.95,38.04,37.95,37.98,725640.0,37.7241,37.8136,37.7241,37.754,725640.0
2015-11-23 10:10:00,37.98,38.1,37.97,38.07,581140.0,37.754,37.8732,37.744,37.8434,581140.0
2015-11-23 10:20:00,38.08,38.08,37.96,37.98,476820.0,37.8534,37.8534,37.7341,37.754,476820.0
2015-11-23 10:30:00,37.99,38.08,37.98,38.06,230180.0,37.7639,37.8534,37.754,37.8335,230180.0
2015-11-23 10:40:00,38.05,38.07,37.99,38.05,194140.0,37.8235,37.8434,37.7639,37.8235,194140.0
2015-11-23 10:50:00,38.07,38.14,38.03,38.1,607360.0,37.8434,37.913,37.8037,37.8732,607360.0
2015-11-23 11:00:00,38.1,38.1,38.05,38.08,266120.0,37.8732,37.8732,37.8235,37.8534,266120.0
2015-11-23 11:10:00,38.08,38.09,37.99,38.02,245420.0,37.8534,37.8633,37.7639,37.7937,245420.0
2015-11-23 11:20:00,38.0,38.03,37.96,37.99,441320.0,37.7738,37.8037,37.7341,37.7639,441320.0
2015-11-23 11:30:00,37.98,38.0,37.93,37.93,318680.0,37.754,37.7738,37.7043,37.7043,318680.0
2015-11-23 11:40:00,37.93,37.99,37.93,37.98,254500.0,37.7043,37.7639,37.7043,37.754,254500.0
2015-11-23 11:50:00,37.98,38.0,37.96,38.0,143080.0,37.754,37.7738,37.7341,37.7738,143080.0
2015-11-23 12:00:00,37.99,38.02,37.97,37.99,210880.0,37.7639,37.7937,37.744,37.7639,210880.0
2015-11-23 12:10:00,37.99,38.02,37.97,38.0,127000.0,37.7639,37.7937,37.744,37.7738,127000.0
2015-11-23 12:20:00,37.98,38.0,37.96,37.98,179500.0,37.754,37.7738,37.7341,37.754,179500.0
2015-11-23 12:30:00,37.98,38.1,37.95,38.07,456360.0,37.754,37.8732,37.7241,37.8434,456360.0
2015-11-23 12:40:00,38.09,38.09,38.0,38.0,272980.0,37.8633,37.8633,37.7738,37.7738,272980.0
2015-11-23 12:50:00,38.0,38.02,37.99,37.99,133840.0,37.7738,37.7937,37.7639,37.7639,133840.0
2015-11-23 13:00:00,37.99,38.02,37.96,37.98,203920.0,37.7639,37.7937,37.7341,37.754,203920.0
2015-11-23 13:10:00,37.97,37.97,37.9,37.91,202400.0,37.744,37.744,37.6744,37.6844,202400.0
2015-11-23 13:20:00,37.92,37.95,37.91,37.94,94140.0,37.6943,37.7241,37.6844,37.7142,94140.0
2015-11-23 13:30:00,37.93,37.95,37.91,37.93,164420.0,37.7043,37.7241,37.6844,37.7043,164420.0
2015-11-23 13:40:00,37.92,37.92,37.89,37.9,157600.0,37.6943,37.6943,37.6645,37.6744,157600.0
2015-11-23 13:50:00,37.89,37.9,37.77,37.78,539260.0,37.6645,37.6744,37.5452,37.5551,539260.0
2015-11-23 14:00:00,37.78,37.8,37.65,37.68,1081980.0,37.5551,37.575,37.4259,37.4557,1081980.0
2015-11-23 14:10:00,37.66,37.71,37.65,37.65,245540.0,37.4359,37.4856,37.4259,37.4259,245540.0
2015-11-23 14:20:00,37.65,37.66,37.6,37.66,434620.0,37.4259,37.4359,37.3762,37.4359,434620.0
2015-11-23 14:30:00,37.65,37.68,37.59,37.61,365340.0,37.4259,37.4557,37.3663,37.3862,365340.0
2015-11-23 14:40:00,37.63,37.69,37.61,37.66,305240.0,37.406,37.4657,37.3862,37.4359,305240.0
2015-11-23 14:50:00,37.66,37.74,37.66,37.69,359220.0,37.4359,37.5154,37.4359,37.4657,359220.0
2015-11-23 15:00:00,37.7,37.77,37.69,37.74,331920.0,37.4756,37.5452,37.4657,37.5154,331920.0
2015-11-23 15:10:00,37.75,37.78,37.73,37.76,387920.0,37.5253,37.5551,37.5054,37.5353,387920.0
2015-11-23 15:20:00,37.77,37.8,37.76,37.76,241640.0,37.5452,37.575,37.5353,37.5353,241640.0
2015-11-23 15:30:00,37.77,37.8,37.76,37.76,450280.0,37.5452,37.575,37.5353,37.5353,450280.0
2015-11-23 15:40:00,37.76,37.78,37.72,37.73,543040.0,37.5353,37.5551,37.4955,37.5054,543040.0
2015-11-23 15:50:00,37.72,37.84,37.72,37.78,1160880.0,37.4955,37.6148,37.4955,37.5551,1160880.0
2015-11-24 09:30:00,37.6,37.64,37.39,37.4,1964320.0,37.3762,37.416,37.1675,37.1774,1964320.0
2015-11-24 09:40:00,37.4,37.46,37.37,37.45,1580860.0,37.1774,37.237,37.1476,37.2271,1580860.0
2015-11-24 09:50:00,37.46,37.46,37.38,37.39,1083840.0,37.237,37.237,37.1575,37.1675,1083840.0
2015-11-24 10:00:00,37.4,37.4,37.31,37.33,1310600.0,37.1774,37.1774,37.0879,37.1078,1310600.0
2015-11-24 10:10:00,37.32,37.35,37.21,37.21,1002320.0,37.0979,37.1277,36.9885,36.9885,1002320.0
2015-11-24 10:20:00,37.2,37.23,37.05,37.05,1046580.0,36.9786,37.0084,36.8295,36.8295,1046580.0
2015-11-24 10:30:00,37.05,37.06,36.88,37.03,1255840.0,36.8295,36.8394,36.6605,36.8096,1255840.0
2015-11-24 10:40:00,37.03,37.14,37.03,37.11,1262920.0,36.8096,36.919,36.8096,36.8891,1262920.0
2015-11-24 10:50:00,37.1,37.15,37.05,37.11,559240.0,36.8792,36.9289,36.8295,36.8891,559240.0
2015-11-24 11:00:00,37.11,37.18,37.03,37.18,612480.0,36.8891,36.9587,36.8096,36.9587,612480.0
2015-11-24 11:10:00,37.19,37.21,37.15,37.17,797260.0,36.9687,36.9885,36.9289,36.9488,797260.0
2015-11-24 11:20:00,37.17,37.35,37.16,37.34,629180.0,36.9488,37.1277,36.9388,37.1178,629180.0
2015-11-24 11:30:00,37.35,37.48,37.34,37.45,1351000.0,37.1277,37.2569,37.1178,37.2271,1351000.0
2015-11-24 11:40:00,37.45,37.53,37.44,37.49,632500.0,37.2271,37.3066,37.2172,37.2669,632500.0
2015-11-24 11:50:00,37.5,37.6,37.49,37.56,356840.0,37.2768,37.3762,37.2669,37.3365,356840.0
2015-11-24 12:00:00,37.58,37.66,37.46,37.5,645000.0,37.3563,37.4359,37.237,37.2768,645000.0
2015-11-24 12:10:00,37.5,37.53,37.46,37.46,228720.0,37.2768,37.3066,37.237,37.237,228720.0
2015-11-24 12:20:00,37.47,37.48,37.39,37.42,272660.0,37.247,37.2569,37.1675,37.1973,272660.0
2015-11-24 12:30:00,37.42,37.51,37.41,37.5,997680.0,37.1973,37.2868,37.1873,37.2768,997680.0
2015-11-24 12:40:00,37.49,37.56,37.49,37.52,260160.0,37.2669,37.3365,37.2669,37.2967,260160.0
2015-11-24 12:50:00,37.52,37.53,37.48,37.53,124600.0,37.2967,37.3066,37.2569,37.3066,124600.0
2015-11-24 13:00:00,37.54,37.66,37.52,37.65,245960.0,37.3166,37.4359,37.2967,37.4259,245960.0
2015-11-24 13:10:00,37.66,37.68,37.57,37.58,411260.0,37.4359,37.4557,37.3464,37.3563,411260.0
2015-11-24 13:20:00,37.59,37.64,37.56,37.62,399140.0,37.3663,37.416,37.3365,37.3961,399140.0
2015-11-24 13:30:00,37.62,37.68,37.62,37.63,427700.0,37.3961,37.4557,37.3961,37.406,427700.0
2015-11-24 13:40:00,37.63,37.67,37.61,37.65,146000.0,37.406,37.4458,37.3862,37.4259,146000.0
2015-11-24 13:50:00,37.64,37.68,37.62,37.67,176660.0,37.416,37.4557,37.3961,37.4458,176660.0
2015-11-24 14:00:00,37.67,37.76,37.64,37.73,326180.0,37.4458,37.5353,37.416,37.5054,326180.0
2015-11-24 14:10:00,37.72,37.74,37.54,37.59,470820.0,37.4955,37.5154,37.3166,37.3663,470820.0
2015-11-24 14:20:00,37.55,37.6,37.44,37.47,693140.0,37.3265,37.3762,37.2172,37.247,693140.0
2015-11-24 14:30:00,37.48,37.55,37.44,37.44,630280.0,37.2569,37.3265,37.2172,37.2172,630280.0
2015-11-24 14:40:00,37.44,37.47,37.4,37.43,581920.0,37.2172,37.247,37.1774,37.2072,581920.0
2015-11-24 14:50:00,37.43,37.48,37.42,37.47,357120.0,37.2072,37.2569,37.1973,37.247,357120.0
2015-11-24 15:00:00,37.46,37.48,37.41,37.44,579380.0,37.237,37.2569,37.1873,37.2172,579380.0
2015-11-24 15:10:00,37.44,37.48,37.42,37.44,388600.0,37.2172,37.2569,37.1973,37.2172,388600.0
2015-11-24 15:20:00,37.45,37.45,37.38,37.42,310240.0,37.2271,37.2271,37.1575,37.1973,310240.0
2015-11-24 15:30:00,37.42,37.43,37.26,37.29,688820.0,37.1973,37.2072,37.0382,37.0681,688820.0
2015-11-24 15:40:00,37.29,37.43,37.29,37.41,845900.0,37.0681,37.2072,37.0681,37.1873,845900.0
2015-11-24 15:50:00,37.41,37.48,37.4,37.41,1868320.0,37.1873,37.2569,37.1774,37.1873,1868320.0
2015-11-25 09:30:00,37.4,37.58,37.39,37.53,2167480.0,37.1774,37.3563,37.1675,37.3066,2167480.0
2015-11-25 09:40:00,37.53,37.53,37.3,37.39,685900.0,37.3066,37.3066,37.078,37.1675,685900.0
2015-11-25 09:50:00,37.35,37.48,37.35,37.46,466320.0,37.1277,37.2569,37.1277,37.237,466320.0
2015-11-25 10:00:00,37.47,37.47,37.36,37.37,316720.0,37.247,37.247,37.1376,37.1476,316720.0
2015-11-25 10:10:00,37.36,37.49,37.36,37.48,344900.0,37.1376,37.2669,37.1376,37.2569,344900.0
2015-11-25 10:20:00,37.49,37.51,37.4,37.41,261040.0,37.2669,37.2868,37.1774,37.1873,261040.0
2015-11-25 10:30:00,37.41,37.49,37.41,37.48,291680.0,37.1873,37.2669,37.1873,37.2569,291680.0
2015-11-25 10:40:00,37.47,37.48,37.4,37.41,330780.0,37.247,37.2569,37.1774,37.1873,330780.0
2015-11-25 10:50:00,37.41,37.43,37.37,37.4,804720.0,37.1873,37.2072,37.1476,37.1774,804720.0
2015-11-25 11:00:00,37.4,37.41,37.37,37.4,481060.0,37.1774,37.1873,37.1476,37.1774,481060.0
2015-11-25 11:10:00,37.4,37.5,37.36,37.46,710960.0,37.1774,37.2768,37.1376,37.237,710960.0
2015-11-25 11:20:00,37.48,37.48,37.4,37.42,418180.0,37.2569,37.2569,37.1774,37.1973,418180.0
2015-11-25 11:30:00,37.43,37.47,37.41,37.42,454560.0,37.2072,37.247,37.1873,37.1973,454560.0
2015-11-25 11:40:00,37.43,37.47,37.38,37.45,314060.0,37.2072,37.247,37.1575,37.2271,314060.0
2015-11-25 11:50:00,37.45,37.6,37.45,37.58,621940.0,37.2271,37.3762,37.2271,37.3563,621940.0
2015-11-25 12:00:00,37.57,37.6,37.55,37.59,259000.0,37.3464,37.3762,37.3265,37.3663,259000.0
2015-11-25 12:10:00,37.59,37.6,37.53,37.55,135140.0,37.3663,37.3762,37.3066,37.3265,135140.0
2015-11-25 12:20:00,37.55,37.55,37.5,37.52,114620.0,37.3265,37.3265,37.2768,37.2967,114620.0
2015-11-25 12:30:00,37.52,37.54,37.51,37.54,342040.0,37.2967,37.3166,37.2868,37.3166,342040.0
2015-11-25 12:40:00,37.51,37.55,37.51,37.54,142400.0,37.2868,37.3265,37.2868,37.3166,142400.0
2015-11-25 12:50:00,37.55,37.55,37.51,37.51,212460.0,37.3265,37.3265,37.2868,37.2868,212460.0
2015-11-25 13:00:00,37.53,37.53,37.47,37.47,112300.0,37.3066,37.3066,37.247,37.247,112300.0
2015-11-25 13:10:00,37.48,37.48,37.45,37.46,611880.0,37.2569,37.2569,37.2271,37.237,611880.0
2015-11-25 13:20:00,37.46,37.48,37.45,37.47,235920.0,37.237,37.2569,37.2271,37.247,235920.0
2015-11-25 13:30:00,37.48,37.51,37.47,37.5,116400.0,37.2569,37.2868,37.247,37.2768,116400.0
2015-11-25 13:40:00,37.49,37.49,37.47,37.49,58860.0,37.2669,37.2669,37.247,37.2669,58860.0
2015-11-25 13:50:00,37.49,37.49,37.46,37.46,103460.0,37.2669,37.2669,37.237,37.237,103460.0
2015-11-25 14:00:00,37.46,37.47,37.4,37.41,194600.0,37.237,37.247,37.1774,37.1873,194600.0
2015-11-25 14:10:00,37.41,37.47,37.41,37.45,286800.0,37.1873,37.247,37.1873,37.2271,286800.0
2015-11-25 14:20:00,37.45,37.47,37.44,37.46,126840.0,37.2271,37.247,37.2172,37.237,126840.0
2015-11-25 14:30:00,37.44,37.47,37.44,37.46,134000.0,37.2172,37.247,37.2172,37.237,134000.0
2015-11-25 14:40:00,37.46,37.47,37.45,37.46,279820.0,37.237,37.247,37.2271,37.237,279820.0
2015-11-25 14:50:00,37.47,37.49,37.45,37.49,181120.0,37.247,37.2669,37.2271,37.2669,181120.0
2015-11-25 15:00:00,37.49,37.49,37.46,37.47,137580.0,37.2669,37.2669,37.237,37.247,137580.0
2015-11-25 15:10:00,37.48,37.48,37.46,37.48,188260.0,37.2569,37.2569,37.237,37.2569,188260.0
2015-11-25 15:20:00,37.48,37.5,37.47,37.49,153660.0,37.2569,37.2768,37.247,37.2669,153660.0
2015-11-25 15:30:00,37.49,37.49,37.45,37.47,301880.0,37.2669,37.2669,37.2271,37.247,301880.0
2015-11-25 15:40:00,37.46,37.49,37.46,37.49,371780.0,37.237,37.2669,37.237,37.2669,371780.0
2015-11-25 15:50:00,37.48,37.48,37.4,37.41,1285900.0,37.2569,37.2569,37.1774,37.1873,1285900.0
2015-11-27 09:30:00,37.42,37.59,37.37,37.51,1456260.0,37.1973,37.3663,37.1476,37.2868,1456260.0
2015-11-27 09:40:00,37.52,37.53,37.43,37.44,467060.0,37.2967,37.3066,37.2072,37.2172,467060.0
2015-11-27 09:50:00,37.43,37.45,37.38,37.41,846760.0,37.2072,37.2271,37.1575,37.1873,846760.0
2015-11-27 10:00:00,37.41,37.45,37.39,37.44,840220.0,37.1873,37.2271,37.1675,37.2172,840220.0
2015-11-27 10:10:00,37.43,37.48,37.4,37.48,430880.0,37.2072,37.2569,37.1774,37.2569,430880.0
2015-11-27 10:20:00,37.48,37.49,37.45,37.46,290500.0,37.2569,37.2669,37.2271,37.237,290500.0
2015-11-27 10:30:00,37.46,37.48,37.44,37.45,339620.0,37.237,37.2569,37.2172,37.2271,339620.0
2015-11-27 10:40:00,37.43,37.49,37.43,37.49,239120.0,37.2072,37.2669,37.2072,37.2669,239120.0
2015-11-27 10:50:00,37.48,37.53,37.48,37.51,386640.0,37.2569,37.3066,37.2569,37.2868,386640.0
2015-11-27 11:00:00,37.52,37.55,37.5,37.53,329160.0,37.2967,37.3265,37.2768,37.3066,329160.0
2015-11-27 11:10:00,37.52,37.61,37.52,37.59,389820.0,37.2967,37.3862,37.2967,37.3663,389820.0
2015-11-27 11:20:00,37.58,37.64,37.58,37.63,447140.0,37.3563,37.416,37.3563,37.406,447140.0
2015-11-27 11:30:00,37.64,37.67,37.57,37.57,959500.0,37.416,37.4458,37.3464,37.3464,959500.0
2015-11-27 11:40:00,37.58,37.59,37.5,37.5,373840.0,37.3563,37.3663,37.2768,37.2768,373840.0
2015-11-27 11:50:00,37.5,37.53,37.5,37.52,336920.0,37.2768,37.3066,37.2768,37.2967,336920.0
2015-11-27 12:00:00,37.53,37.55,37.51,37.54,237380.0,37.3066,37.3265,37.2868,37.3166,237380.0
2015-11-27 12:10:00,37.54,37.58,37.54,37.57,264440.0,37.3166,37.3563,37.3166,37.3464,264440.0
2015-11-27 12:20:00,37.57,37.6,37.57,37.59,241720.0,37.3464,37.3762,37.3464,37.3663,241720.0
2015-11-27 12:30:00,37.59,37.61,37.57,37.58,396880.0,37.3663,37.3862,37.3464,37.3563,396880.0
2015-11-27 12:40:00,37.57,37.59,37.52,37.54,463220.0,37.3464,37.3663,37.2967,37.3166,463220.0
2015-11-27 12:50:00,37.52,37.53,37.51,37.51,647200.0,37.2967,37.3066,37.2868,37.2868,647200.0
2015-11-30 09:30:00,37.44,37.75,37.43,37.7,1966600.0,37.2172,37.5253,37.2072,37.4756,1966600.0
2015-11-30 09:40:00,37.72,37.74,37.58,37.61,808460.0,37.4955,37.5154,37.3563,37.3862,808460.0
2015-11-30 09:50:00,37.62,37.67,37.59,37.6,696880.0,37.3961,37.4458,37.3663,37.3762,696880.0
2015-11-30 10:00:00,37.61,37.63,37.58,37.62,621600.0,37.3862,37.406,37.3563,37.3961,621600.0
2015-11-30 10:10:00,37.63,37.64,37.48,37.49,446200.0,37.406,37.416,37.2569,37.2669,446200.0
2015-11-30 10:20:00,37.49,37.52,37.48,37.49,408500.0,37.2669,37.2967,37.2569,37.2669,408500.0
2015-11-30 10:30:00,37.5,37.52,37.45,37.47,845340.0,37.2768,37.2967,37.2271,37.247,845340.0
2015-11-30 10:40:00,37.48,37.49,37.36,37.43,355920.0,37.2569,37.2669,37.1376,37.2072,355920.0
2015-11-30 10:50:00,37.44,37.47,37.41,37.43,415380.0,37.2172,37.247,37.1873,37.2072,415380.0
2015-11-30 11:00:00,37.43,37.43,37.39,37.41,490940.0,37.2072,37.2072,37.1675,37.1873,490940.0
2015-11-30 11:10:00,37.4,37.45,37.38,37.42,260440.0,37.1774,37.2271,37.1575,37.1973,260440.0
2015-11-30 11:20:00,37.43,37.46,37.39,37.39,592760.0,37.2072,37.237,37.1675,37.1675,592760.0
2015-11-30 11:30:00,37.39,37.4,37.32,37.35,394600.0,37.1675,37.1774,37.0979,37.1277,394600.0
2015-11-30 11:40:00,37.35,37.36,37.3,37.33,224460.0,37.1277,37.1376,37.078,37.1078,224460.0
2015-11-30 11:50:00,37.33,37.33,37.23,37.23,471780.0,37.1078,37.1078,37.0084,37.0084,471780.0
2015-11-30 12:00:00,37.24,37.24,37.17,37.22,302040.0,37.0184,37.0184,36.9488,36.9985,302040.0
2015-11-30 12:10:00,37.21,37.22,37.06,37.13,515940.0,36.9885,36.9985,36.8394,36.909,515940.0
2015-11-30 12:20:00,37.12,37.16,37.12,37.14,264480.0,36.8991,36.9388,36.8991,36.919,264480.0
2015-11-30 12:30:00,37.14,37.16,37.12,37.13,215180.0,36.919,36.9388,36.8991,36.909,215180.0
2015-11-30 12:40:00,37.12,37.18,37.11,37.17,216440.0,36.8991,36.9587,36.8891,36.9488,216440.0
2015-11-30 12:50:00,37.18,37.22,37.16,37.21,194040.0,36.9587,36.9985,36.9388,36.9885,194040.0
2015-11-30 13:00:00,37.2,37.21,37.19,37.2,152280.0,36.9786,36.9885,36.9687,36.9786,152280.0
2015-11-30 13:10:00,37.2,37.21,37.12,37.13,146480.0,36.9786,36.9885,36.8991,36.909,146480.0
2015-11-30 13:20:00,37.13,37.27,37.12,37.26,341380.0,36.909,37.0482,36.8991,37.0382,341380.0
2015-11-30 13:30:00,37.26,37.29,37.24,37.24,295200.0,37.0382,37.0681,37.0184,37.0184,295200.0
2015-11-30 13:40:00,37.25,37.31,37.25,37.31,157060.0,37.0283,37.0879,37.0283,37.0879,157060.0
2015-11-30 13:50:00,37.31,37.37,37.3,37.35,506960.0,37.0879,37.1476,37.078,37.1277,506960.0
2015-11-30 14:00:00,37.33,37.37,37.32,37.36,433580.0,37.1078,37.1476,37.0979,37.1376,433580.0
2015-11-30 14:10:00,37.35,37.36,37.32,37.35,724100.0,37.1277,37.1376,37.0979,37.1277,724100.0
2015-11-30 14:20:00,37.36,37.36,37.29,37.29,567300.0,37.1376,37.1376,37.0681,37.0681,567300.0
2015-11-30 14:30:00,37.3,37.33,37.25,37.26,217560.0,37.078,37.1078,37.0283,37.0382,217560.0
2015-11-30 14:40:00,37.26,37.3,37.24,37.27,453340.0,37.0382,37.078,37.0184,37.0482,453340.0
2015-11-30 14:50:00,37.27,37.3,37.23,37.25,420560.0,37.0482,37.078,37.0084,37.0283,420560.0
2015-11-30 15:00:00,37.24,37.31,37.24,37.3,519240.0,37.0184,37.0879,37.0184,37.078,519240.0
2015-11-30 15:10:00,37.3,37.31,37.26,37.28,581160.0,37.078,37.0879,37.0382,37.0581,581160.0
2015-11-30 15:20:00,37.27,37.29,37.22,37.24,654000.0,37.0482,37.0681,36.9985,37.0184,654000.0
2015-11-30 15:30:00,37.25,37.33,37.23,37.3,424180.0,37.0283,37.1078,37.0084,37.078,424180.0
2015-11-30 15:40:00,37.31,37.31,37.2,37.25,588700.0,37.0879,37.0879,36.9786,37.0283,588700.0
2015-11-30 15:50:00,37.26,37.29,37.1,37.16,4083660.0,37.0382,37.0681,36.8792,36.9388,4083660.0
2015-12-01 09:30:00,37.36,37.61,37.34,37.6,1986020.0,37.1376,37.3862,37.1178,37.3762,1986020.0
2015-12-01 09:40:00,37.59,37.85,37.53,37.76,1660460.0,37.3663,37.6247,37.3066,37.5353,1660460.0
2015-12-01 09:50:00,37.77,38.02,37.77,38.02,1963000.0,37.5452,37.7937,37.5452,37.7937,1963000.0
2015-12-01 10:00:00,37.99,38.06,37.91,37.99,1814140.0,37.7639,37.8335,37.6844,37.7639,1814140.0
2015-12-01 10:10:00,38.0,38.05,37.9,37.95,1345300.0,37.7738,37.8235,37.6744,37.7241,1345300.0
2015-12-01 10:20:00,37.94,37.97,37.91,37.92,610480.0,37.7142,37.744,37.6844,37.6943,610480.0
2015-12-01 10:30:00,37.92,37.97,37.9,37.93,842000.0,37.6943,37.744,37.6744,37.7043,842000.0
2015-12-01 10:40:00,37.93,38.12,37.93,38.11,846380.0,37.7043,37.8931,37.7043,37.8832,846380.0
2015-12-01 10:50:00,38.12,38.13,38.03,38.07,595840.0,37.8931,37.9031,37.8037,37.8434,595840.0
2015-12-01 11:00:00,38.07,38.11,38.04,38.07,395760.0,37.8434,37.8832,37.8136,37.8434,395760.0
2015-12-01 11:10:00,38.09,38.12,38.02,38.08,494720.0,37.8633,37.8931,37.7937,37.8534,494720.0
2015-12-01 11:20:00,38.08,38.12,38.07,38.1,585820.0,37.8534,37.8931,37.8434,37.8732,585820.0
2015-12-01 11:30:00,38.1,38.12,38.04,38.04,449540.0,37.8732,37.8931,37.8136,37.8136,449540.0
2015-12-01 11:40:00,38.05,38.19,38.05,38.18,370580.0,37.8235,37.9627,37.8235,37.9528,370580.0
2015-12-01 11:50:00,38.17,38.2,38.05,38.06,532460.0,37.9428,37.9726,37.8235,37.8335,532460.0
2015-12-01 12:00:00,38.07,38.08,38.02,38.05,286280.0,37.8434,37.8534,37.7937,37.8235,286280.0
2015-12-01 12:10:00,38.05,38.14,38.05,38.09,425060.0,37.8235,37.913,37.8235,37.8633,425060.0
2015-12-01 12:20:00,38.09,38.17,38.09,38.13,347740.0,37.8633,37.9428,37.8633,37.9031,347740.0
2015-12-01 12:30:00,38.13,38.15,38.09,38.13,154120.0,37.9031,37.9229,37.8633,37.9031,154120.0
2015-12-01 12:40:00,38.14,38.14,38.11,38.12,444000.0,37.913,37.913,37.8832,37.8931,444000.0
2015-12-01 12:50:00,38.12,38.18,38.12,38.16,648720.0,37.8931,37.9528,37.8931,37.9329,648720.0
2015-12-01 13:00:00,38.16,38.18,38.14,38.17,611960.0,37.9329,37.9528,37.913,37.9428,611960.0
2015-12-01 13:10:00,38.16,38.19,38.1,38.11,334340.0,37.9329,37.9627,37.8732,37.8832,334340.0
2015-12-01 13:20:00,38.11,38.12,38.06,38.08,252820.0,37.8832,37.8931,37.8335,37.8534,252820.0
2015-12-01 13:30:00,38.09,38.1,37.97,37.97,414680.0,37.8633,37.8732,37.744,37.744,414680.0
2015-12-01 13:40:00,37.98,38.04,37.98,38.0,301720.0,37.754,37.8136,37.754,37.7738,301720.0
2015-12-01 13:50:00,38.0,38.01,37.99,37.99,169600.0,37.7738,37.7838,37.7639,37.7639,169600.0
2015-12-01 14:00:00,37.99,38.07,37.97,38.06,285340.0,37.7639,37.8434,37.744,37.8335,285340.0
2015-12-01 14:10:00,38.08,38.1,38.05,38.09,150400.0,37.8534,37.8732,37.8235,37.8633,150400.0
2015-12-01 14:20:00,38.1,38.12,38.07,38.11,207960.0,37.8732,37.8931,37.8434,37.8832,207960.0
2015-12-01 14:30:00,38.1,38.17,38.09,38.15,290960.0,37.8732,37.9428,37.8633,37.9229,290960.0
2015-12-01 14:40:00,38.16,38.24,38.14,38.24,445940.0,37.9329,38.0124,37.913,38.0124,445940.0
2015-12-01 14:50:00,38.23,38.32,38.22,38.31,730840.0,38.0025,38.0919,37.9925,38.082,730840.0
2015-12-01 15:00:00,38.31,38.34,38.27,38.33,965020.0,38.082,38.1118,38.0422,38.1019,965020.0
2015-12-01 15:10:00,38.33,38.36,38.3,38.33,900840.0,38.1019,38.1317,38.072,38.1019,900840.0
2015-12-01 15:20:00,38.33,38.4,38.31,38.4,937160.0,38.1019,38.1715,38.082,38.1715,937160.0
2015-12-01 15:30:00,38.39,38.41,38.32,38.39,975720.0,38.1615,38.1814,38.0919,38.1615,975720.0
2015-12-01 15:40:00,38.39,38.45,38.39,38.4,1306160.0,38.1615,38.2212,38.1615,38.1715,1306160.0
2015-12-01 15:50:00,38.41,38.43,38.33,38.35,2114780.0,38.1814,38.2013,38.1019,38.1218,2114780.0
2015-12-02 09:30:00,38.45,38.71,38.41,38.67,2062760.0,38.2212,38.4796,38.1814,38.4398,2062760.0
2015-12-02 09:40:00,38.68,38.8,38.65,38.77,1178920.0,38.4498,38.5691,38.42,38.5393,1178920.0
2015-12-02 09:50:00,38.78,38.79,38.65,38.68,1190180.0,38.5492,38.5591,38.42,38.4498,1190180.0
2015-12-02 10:00:00,38.69,38.7,38.51,38.54,1017820.0,38.4597,38.4697,38.2808,38.3106,1017820.0
2015-12-02 10:10:00,38.56,38.68,38.48,38.62,671180.0,38.3305,38.4498,38.251,38.3901,671180.0
2015-12-02 10:20:00,38.63,38.66,38.57,38.6,490160.0,38.4001,38.4299,38.3404,38.3703,490160.0
2015-12-02 10:30:00,38.59,38.66,38.57,38.61,345600.0,38.3603,38.4299,38.3404,38.3802,345600.0
2015-12-02 10:40:00,38.62,38.62,38.52,38.52,531440.0,38.3901,38.3901,38.2907,38.2907,531440.0
2015-12-02 10:50:00,38.52,38.53,38.44,38.44,522520.0,38.2907,38.3007,38.2112,38.2112,522520.0
2015-12-02 11:00:00,38.44,38.45,38.36,38.45,503440.0,38.2112,38.2212,38.1317,38.2212,503440.0
2015-12-02 11:10:00,38.46,38.52,38.36,38.39,474060.0,38.2311,38.2907,38.1317,38.1615,474060.0
2015-12-02 11:20:00,38.38,38.43,38.37,38.4,364040.0,38.1516,38.2013,38.1416,38.1715,364040.0
2015-12-02 11:30:00,38.39,38.49,38.39,38.47,327840.0,38.1615,38.2609,38.1615,38.241,327840.0
2015-12-02 11:40:00,38.49,38.52,38.41,38.41,477780.0,38.2609,38.2907,38.1814,38.1814,477780.0
2015-12-02 11:50:00,38.4,38.54,38.4,38.52,385200.0,38.1715,38.3106,38.1715,38.2907,385200.0
2015-12-02 12:00:00,38.54,38.64,38.51,38.59,523560.0,38.3106,38.41,38.2808,38.3603,523560.0
2015-12-02 12:10:00,38.59,38.6,38.46,38.47,355620.0,38.3603,38.3703,38.2311,38.241,355620.0
2015-12-02 12:20:00,38.47,38.5,38.4,38.48,393440.0,38.241,38.2709,38.1715,38.251,393440.0
2015-12-02 12:30:00,38.48,38.49,38.41,38.45,477460.0,38.251,38.2609,38.1814,38.2212,477460.0
2015-12-02 12:40:00,38.44,38.46,38.38,38.38,575160.0,38.2112,38.2311,38.1516,38.1516,575160.0
2015-12-02 12:50:00,38.41,38.47,38.39,38.46,196180.0,38.1814,38.241,38.1615,38.2311,196180.0
2015-12-02 13:00:00,38.44,38.47,38.38,38.39,212080.0,38.2112,38.241,38.1516,38.1615,212080.0
2015-12-02 13:10:00,38.4,38.4,38.36,38.39,191460.0,38.1715,38.1715,38.1317,38.1615,191460.0
2015-12-02 13:20:00,38.39,38.43,38.37,38.42,465940.0,38.1615,38.2013,38.1416,38.1913,465940.0
2015-12-02 13:30:00,38.43,38.45,38.4,38.43,536340.0,38.2013,38.2212,38.1715,38.2013,536340.0
2015-12-02 13:40:00,38.42,38.45,38.38,38.38,228840.0,38.1913,38.2212,38.1516,38.1516,228840.0
2015-12-02 13:50:00,38.38,38.39,38.26,38.31,712860.0,38.1516,38.1615,38.0323,38.082,712860.0
2015-12-02 14:00:00,38.31,38.31,38.17,38.2,1063760.0,38.082,38.082,37.9428,37.9726,1063760.0
2015-12-02 14:10:00,38.2,38.2,38.09,38.1,801360.0,37.9726,37.9726,37.8633,37.8732,801360.0
2015-12-02 14:20:00,38.1,38.23,38.06,38.18,649560.0,37.8732,38.0025,37.8335,37.9528,649560.0
2015-12-02 14:30:00,38.16,38.17,38.11,38.15,723140.0,37.9329,37.9428,37.8832,37.9229,723140.0
2015-12-02 14:40:00,38.14,38.17,38.01,38.03,1099480.0,37.913,37.9428,37.7838,37.8037,1099480.0
2015-12-02 14:50:00,38.03,38.08,37.98,37.98,913060.0,37.8037,37.8534,37.754,37.754,913060.0
2015-12-02 15:00:00,37.99,38.2,37.95,38.2,1090120.0,37.7639,37.9726,37.7241,37.9726,1090120.0
2015-12-02 15:10:00,38.19,38.22,38.11,38.16,939980.0,37.9627,37.9925,37.8832,37.9329,939980.0
2015-12-02 15:20:00,38.15,38.2,38.12,38.14,584540.0,37.9229,37.9726,37.8931,37.913,584540.0
2015-12-02 15:30:00,38.14,38.17,38.07,38.12,1055000.0,37.913,37.9428,37.8434,37.8931,1055000.0
2015-12-02 15:40:00,38.12,38.21,38.11,38.12,1033360.0,37.8931,37.9826,37.8832,37.8931,1033360.0
2015-12-02 15:50:00,38.12,38.18,38.09,38.12,2080480.0,37.8931,37.9528,37.8633,37.8931,2080480.0
2015-12-03 09:30:00,38.3,38.45,38.18,38.26,1362900.0,38.072,38.2212,37.9528,38.0323,1362900.0
2015-12-03 09:40:00,38.21,38.29,38.1,38.12,686160.0,37.9826,38.0621,37.8732,37.8931,686160.0
2015-12-03 09:50:00,38.13,38.27,38.06,38.21,900640.0,37.9031,38.0422,37.8335,37.9826,900640.0
2015-12-03 10:00:00,38.21,38.24,37.98,38.0,802280.0,37.9826,38.0124,37.754,37.7738,802280.0
2015-12-03 10:10:00,38.02,38.19,37.98,38.06,747880.0,37.7937,37.9627,37.754,37.8335,747880.0
2015-12-03 10:20:00,38.06,38.09,37.95,38.02,741140.0,37.8335,37.8633,37.7241,37.7937,741140.0
2015-12-03 10:30:00,38.0,38.07,37.92,37.95,559640.0,37.7738,37.8434,37.6943,37.7241,559640.0
2015-12-03 10:40:00,37.94,38.1,37.92,38.09,414060.0,37.7142,37.8732,37.6943,37.8633,414060.0
2015-12-03 10:50:00,38.09,38.12,38.06,38.1,491140.0,37.8633,37.8931,37.8335,37.8732,491140.0
2015-12-03 11:00:00,38.09,38.19,38.05,38.19,397440.0,37.8633,37.9627,37.8235,37.9627,397440.0
2015-12-03 11:10:00,38.19,38.3,38.14,38.16,950600.0,37.9627,38.072,37.913,37.9329,950600.0
2015-12-03 11:20:00,38.17,38.2,38.1,38.14,455500.0,37.9428,37.9726,37.8732,37.913,455500.0
2015-12-03 11:30:00,38.12,38.14,38.03,38.06,260300.0,37.8931,37.913,37.8037,37.8335,260300.0
2015-12-03 11:40:00,38.07,38.12,38.04,38.05,242740.0,37.8434,37.8931,37.8136,37.8235,242740.0
2015-12-03 11:50:00,38.04,38.04,38.0,38.0,241140.0,37.8136,37.8136,37.7738,37.7738,241140.0
2015-12-03 12:00:00,38.0,38.01,37.89,37.89,519440.0,37.7738,37.7838,37.6645,37.6645,519440.0
2015-12-03 12:10:00,37.92,37.92,37.76,37.77,662720.0,37.6943,37.6943,37.5353,37.5452,662720.0
2015-12-03 12:20:00,37.76,37.81,37.66,37.71,612480.0,37.5353,37.585,37.4359,37.4856,612480.0
2015-12-03 12:30:00,37.71,37.8,37.67,37.77,466660.0,37.4856,37.575,37.4458,37.5452,466660.0
2015-12-03 12:40:00,37.76,37.78,37.69,37.76,402880.0,37.5353,37.5551,37.4657,37.5353,402880.0
2015-12-03 12:50:00,37.78,37.79,37.68,37.69,739180.0,37.5551,37.5651,37.4557,37.4657,739180.0
2015-12-03 13:00:00,37.69,37.69,37.53,37.66,897020.0,37.4657,37.4657,37.3066,37.4359,897020.0
2015-12-03 13:10:00,37.67,37.73,37.67,37.69,342440.0,37.4458,37.5054,37.4458,37.4657,342440.0
2015-12-03 13:20:00,37.71,37.85,37.69,37.83,558040.0,37.4856,37.6247,37.4657,37.6048,558040.0
2015-12-03 13:30:00,37.82,37.84,37.73,37.74,677760.0,37.5949,37.6148,37.5054,37.5154,677760.0
2015-12-03 13:40:00,37.73,37.73,37.61,37.61,624520.0,37.5054,37.5054,37.3862,37.3862,624520.0
2015-12-03 13:50:00,37.62,37.64,37.55,37.56,755280.0,37.3961,37.416,37.3265,37.3365,755280.0
2015-12-03 14:00:00,37.57,37.59,37.47,37.54,979300.0,37.3464,37.3663,37.247,37.3166,979300.0
2015-12-03 14:10:00,37.56,37.59,37.51,37.54,425940.0,37.3365,37.3663,37.2868,37.3166,425940.0
2015-12-03 14:20:00,37.54,37.56,37.47,37.48,897600.0,37.3166,37.3365,37.247,37.2569,897600.0
2015-12-03 14:30:00,37.5,37.5,37.35,37.37,883460.0,37.2768,37.2768,37.1277,37.1476,883460.0
2015-12-03 14:40:00,37.36,37.41,37.28,37.38,763940.0,37.1376,37.1873,37.0581,37.1575,763940.0
2015-12-03 14:50:00,37.4,37.55,37.4,37.55,732160.0,37.1774,37.3265,37.1774,37.3265,732160.0
2015-12-03 15:00:00,37.56,37.58,37.5,37.56,876540.0,37.3365,37.3563,37.2768,37.3365,876540.0
2015-12-03 15:10:00,37.57,37.63,37.44,37.49,623600.0,37.3464,37.406,37.2172,37.2669,623600.0
2015-12-03 15:20:00,37.49,37.67,37.48,37.61,1062680.0,37.2669,37.4458,37.2569,37.3862,1062680.0
2015-12-03 15:30:00,37.59,37.67,37.54,37.67,873440.0,37.3663,37.4458,37.3166,37.4458,873440.0
2015-12-03 15:40:00,37.68,37.71,37.61,37.7,1009100.0,37.4557,37.4856,37.3862,37.4756,1009100.0
2015-12-03 15:50:00,37.69,37.7,37.6,37.63,2725260.0,37.4657,37.4756,37.3762,37.406,2725260.0
2015-12-04 09:30:00,37.67,37.85,37.5,37.79,1921300.0,37.4458,37.6247,37.2768,37.5651,1921300.0
2015-12-04 09:40:00,37.82,38.02,37.8,38.02,1271460.0,37.5949,37.7937,37.575,37.7937,1271460.0
2015-12-04 09:50:00,37.99,38.09,37.99,38.03,1260640.0,37.7639,37.8633,37.7639,37.8037,1260640.0
2015-12-04 10:00:00,38.01,38.02,37.8,37.89,851720.0,37.7838,37.7937,37.575,37.6645,851720.0
2015-12-04 10:10:00,37.86,37.96,37.84,37.94,821000.0,37.6347,37.7341,37.6148,37.7142,821000.0
2015-12-04 10:20:00,37.95,38.02,37.93,37.95,931980.0,37.7241,37.7937,37.7043,37.7241,931980.0
2015-12-04 10:30:00,37.95,38.07,37.87,38.04,1136500.0,37.7241,37.8434,37.6446,37.8136,1136500.0
2015-12-04 10:40:00,38.05,38.05,37.97,38.01,1706880.0,37.8235,37.8235,37.744,37.7838,1706880.0
2015-12-04 10:50:00,38.02,38.17,38.01,38.15,743920.0,37.7937,37.9428,37.7838,37.9229,743920.0
2015-12-04 11:00:00,38.15,38.22,38.15,38.19,640100.0,37.9229,37.9925,37.9229,37.9627,640100.0
2015-12-04 11:10:00,38.19,38.29,38.18,38.2,925340.0,37.9627,38.0621,37.9528,37.9726,925340.0
2015-12-04 11:20:00,38.18,38.24,38.14,38.17,490180.0,37.9528,38.0124,37.913,37.9428,490180.0
2015-12-04 11:30:00,38.16,38.2,38.05,38.1,492300.0,37.9329,37.9726,37.8235,37.8732,492300.0
2015-12-04 11:40:00,38.07,38.11,38.05,38.06,521860.0,37.8434,37.8832,37.8235,37.8335,521860.0
2015-12-04 11:50:00,38.07,38.15,38.05,38.15,339640.0,37.8434,37.9229,37.8235,37.9229,339640.0
2015-12-04 12:00:00,38.13,38.23,38.11,38.21,564780.0,37.9031,38.0025,37.8832,37.9826,564780.0
2015-12-04 12:10:00,38.23,38.26,38.19,38.2,585420.0,38.0025,38.0323,37.9627,37.9726,585420.0
2015-12-04 12:20:00,38.22,38.23,38.18,38.2,286580.0,37.9925,38.0025,37.9528,37.9726,286580.0
2015-12-04 12:30:00,38.2,38.34,38.19,38.28,1013260.0,37.9726,38.1118,37.9627,38.0522,1013260.0
2015-12-04 12:40:00,38.29,38.31,38.24,38.25,339560.0,38.0621,38.082,38.0124,38.0223,339560.0
2015-12-04 12:50:00,38.28,38.34,38.26,38.32,430280.0,38.0522,38.1118,38.0323,38.0919,430280.0
2015-12-04 13:00:00,38.33,38.37,38.31,38.35,424280.0,38.1019,38.1416,38.082,38.1218,424280.0
2015-12-04 13:10:00,38.36,38.4,38.31,38.33,731780.0,38.1317,38.1715,38.082,38.1019,731780.0
2015-12-04 13:20:00,38.33,38.36,38.29,38.34,156140.0,38.1019,38.1317,38.0621,38.1118,156140.0
2015-12-04 13:30:00,38.35,38.35,38.28,38.32,277780.0,38.1218,38.1218,38.0522,38.0919,277780.0
2015-12-04 13:40:00,38.33,38.39,38.28,38.3,383880.0,38.1019,38.1615,38.0522,38.072,383880.0
2015-12-04 13:50:00,38.29,38.37,38.29,38.34,346040.0,38.0621,38.1416,38.0621,38.1118,346040.0
2015-12-04 14:00:00,38.36,38.39,38.35,38.37,391980.0,38.1317,38.1615,38.1218,38.1416,391980.0
2015-12-04 14:10:00,38.37,38.38,38.31,38.32,341180.0,38.1416,38.1516,38.082,38.0919,341180.0
2015-12-04 14:20:00,38.32,38.33,38.26,38.32,453500.0,38.0919,38.1019,38.0323,38.0919,453500.0
2015-12-04 14:30:00,38.32,38.39,38.3,38.37,462540.0,38.0919,38.1615,38.072,38.1416,462540.0
2015-12-04 14:40:00,38.37,38.41,38.36,38.4,538360.0,38.1416,38.1814,38.1317,38.1715,538360.0
2015-12-04 14:50:00,38.4,38.41,38.38,38.4,336960.0,38.1715,38.1814,38.1516,38.1715,336960.0
2015-12-04 15:00:00,38.4,38.42,38.38,38.41,411220.0,38.1715,38.1913,38.1516,38.1814,411220.0
2015-12-04 15:10:00,38.41,38.42,38.38,38.38,493720.0,38.1814,38.1913,38.1516,38.1516,493720.0
2015-12-04 15:20:00,38.39,38.4,38.33,38.34,351060.0,38.1615,38.1715,38.1019,38.1118,351060.0
2015-12-04 15:30:00,38.33,38.34,38.25,38.28,623460.0,38.1019,38.1118,38.0223,38.0522,623460.0
2015-12-04 15:40:00,38.27,38.35,38.27,38.32,934800.0,38.0422,38.1218,38.0422,38.0919,934800.0
2015-12-04 15:50:00,38.33,38.35,38.29,38.34,2816460.0,38.1019,38.1218,38.0621,38.1118,2816460.0
2015-12-07 09:30:00,38.39,38.44,38.28,38.36,1450000.0,38.1615,38.2112,38.0522,38.1317,1450000.0
2015-12-07 09:40:00,38.36,38.36,38.18,38.3,713660.0,38.1317,38.1317,37.9528,38.072,713660.0
2015-12-07 09:50:00,38.29,38.29,38.16,38.16,469000.0,38.0621,38.0621,37.9329,37.9329,469000.0
2015-12-07 10:00:00,38.15,38.23,38.08,38.12,683520.0,37.9229,38.0025,37.8534,37.8931,683520.0
2015-12-07 10:10:00,38.14,38.25,38.11,38.24,310220.0,37.913,38.0223,37.8832,38.0124,310220.0
2015-12-07 10:20:00,38.24,38.25,38.15,38.19,275420.0,38.0124,38.0223,37.9229,37.9627,275420.0
2015-12-07 10:30:00,38.18,38.24,38.07,38.2,690060.0,37.9528,38.0124,37.8434,37.9726,690060.0
2015-12-07 10:40:00,38.2,38.22,38.05,38.09,379700.0,37.9726,37.9925,37.8235,37.8633,379700.0
2015-12-07 10:50:00,38.07,38.08,37.94,38.03,536580.0,37.8434,37.8534,37.7142,37.8037,536580.0
2015-12-07 11:00:00,38.03,38.1,38.01,38.07,304200.0,37.8037,37.8732,37.7838,37.8434,304200.0
2015-12-07 11:10:00,38.07,38.11,38.02,38.03,235060.0,37.8434,37.8832,37.7937,37.8037,235060.0
2015-12-07 11:20:00,38.03,38.07,37.95,37.95,463240.0,37.8037,37.8434,37.7241,37.7241,463240.0
2015-12-07 11:30:00,37.98,38.0,37.9,37.9,758220.0,37.754,37.7738,37.6744,37.6744,758220.0
2015-12-07 11:40:00,37.92,37.92,37.85,37.88,740080.0,37.6943,37.6943,37.6247,37.6545,740080.0
2015-12-07 11:50:00,37.91,37.95,37.9,37.94,384040.0,37.6844,37.7241,37.6744,37.7142,384040.0
2015-12-07 12:00:00,37.91,37.93,37.85,37.88,280600.0,37.6844,37.7043,37.6247,37.6545,280600.0
2015-12-07 12:10:00,37.86,37.94,37.85,37.92,266120.0,37.6347,37.7142,37.6247,37.6943,266120.0
2015-12-07 12:20:00,37.92,37.94,37.84,37.89,202340.0,37.6943,37.7142,37.6148,37.6645,202340.0
2015-12-07 12:30:00,37.89,37.89,37.83,37.84,258200.0,37.6645,37.6645,37.6048,37.6148,258200.0
2015-12-07 12:40:00,37.84,37.87,37.81,37.84,297860.0,37.6148,37.6446,37.585,37.6148,297860.0
2015-12-07 12:50:00,37.84,37.87,37.8,37.81,214520.0,37.6148,37.6446,37.575,37.585,214520.0
2015-12-07 13:00:00,37.8,37.92,37.75,37.91,487800.0,37.575,37.6943,37.5253,37.6844,487800.0
2015-12-07 13:10:00,37.91,38.0,37.9,38.0,354340.0,37.6844,37.7738,37.6744,37.7738,354340.0
2015-12-07 13:20:00,37.99,38.05,37.94,38.03,216360.0,37.7639,37.8235,37.7142,37.8037,216360.0
2015-12-07 13:30:00,38.03,38.1,38.0,38.07,584040.0,37.8037,37.8732,37.7738,37.8434,584040.0
2015-12-07 13:40:00,38.07,38.08,38.01,38.02,746840.0,37.8434,37.8534,37.7838,37.7937,746840.0
2015-12-07 13:50:00,38.03,38.04,37.95,38.01,200120.0,37.8037,37.8136,37.7241,37.7838,200120.0
2015-12-07 14:00:00,38.01,38.15,37.99,38.15,465580.0,37.7838,37.9229,37.7639,37.9229,465580.0
2015-12-07 14:10:00,38.15,38.16,38.06,38.06,297020.0,37.9229,37.9329,37.8335,37.8335,297020.0
2015-12-07 14:20:00,38.05,38.08,37.98,38.03,385940.0,37.8235,37.8534,37.754,37.8037,385940.0
2015-12-07 14:30:00,38.04,38.08,37.96,37.99,326560.0,37.8136,37.8534,37.7341,37.7639,326560.0
2015-12-07 14:40:00,37.99,38.02,37.91,37.96,402440.0,37.7639,37.7937,37.6844,37.7341,402440.0
2015-12-07 14:50:00,37.98,37.99,37.91,37.92,317400.0,37.754,37.7639,37.6844,37.6943,317400.0
2015-12-07 15:00:00,37.93,37.95,37.9,37.95,555320.0,37.7043,37.7241,37.6744,37.7241,555320.0
2015-12-07 15:10:00,37.95,38.03,37.93,38.01,267300.0,37.7241,37.8037,37.7043,37.7838,267300.0
2015-12-07 15:20:00,38.02,38.07,38.02,38.06,410240.0,37.7937,37.8434,37.7937,37.8335,410240.0
2015-12-07 15:30:00,38.05,38.11,38.04,38.07,479740.0,37.8235,37.8832,37.8136,37.8434,479740.0
2015-12-07 15:40:00,38.08,38.17,38.07,38.17,638860.0,37.8534,37.9428,37.8434,37.9428,638860.0
2015-12-07 15:50:00,38.15,38.22,38.13,38.16,1345760.0,37.9229,37.9925,37.9031,37.9329,1345760.0
2015-12-08 09:30:00,37.89,37.93,37.71,37.88,1445760.0,37.6645,37.7043,37.4856,37.6545,1445760.0
2015-12-08 09:40:00,37.87,37.98,37.8,37.9,885560.0,37.6446,37.754,37.575,37.6744,885560.0
2015-12-08 09:50:00,37.88,37.88,37.76,37.77,810160.0,37.6545,37.6545,37.5353,37.5452,810160.0
2015-12-08 10:00:00,37.78,37.97,37.78,37.92,513780.0,37.5551,37.744,37.5551,37.6943,513780.0
2015-12-08 10:10:00,37.92,37.95,37.76,37.78,331100.0,37.6943,37.7241,37.5353,37.5551,331100.0
2015-12-08 10:20:00,37.77,37.83,37.74,37.8,775720.0,37.5452,37.6048,37.5154,37.575,775720.0
2015-12-08 10:30:00,37.79,37.98,37.75,37.9,676920.0,37.5651,37.754,37.5253,37.6744,676920.0
2015-12-08 10:40:00,37.91,38.03,37.91,37.98,1143700.0,37.6844,37.8037,37.6844,37.754,1143700.0
2015-12-08 10:50:00,37.93,38.0,37.91,37.98,719980.0,37.7043,37.7738,37.6844,37.754,719980.0
2015-12-08 11:00:00,37.98,38.14,37.98,38.11,1166520.0,37.754,37.913,37.754,37.8832,1166520.0
2015-12-08 11:10:00,38.12,38.13,38.06,38.1,377120.0,37.8931,37.9031,37.8335,37.8732,377120.0
2015-12-08 11:20:00,38.1,38.13,38.01,38.05,642360.0,37.8732,37.9031,37.7838,37.8235,642360.0
2015-12-08 11:30:00,38.02,38.05,37.96,38.03,543780.0,37.7937,37.8235,37.7341,37.8037,543780.0
2015-12-08 11:40:00,38.05,38.07,38.01,38.02,132480.0,37.8235,37.8434,37.7838,37.7937,132480.0
2015-12-08 11:50:00,38.03,38.14,38.01,38.14,377260.0,37.8037,37.913,37.7838,37.913,377260.0
2015-12-08 12:00:00,38.11,38.17,38.08,38.16,231660.0,37.8832,37.9428,37.8534,37.9329,231660.0
2015-12-08 12:10:00,38.17,38.21,38.11,38.13,287240.0,37.9428,37.9826,37.8832,37.9031,287240.0
2015-12-08 12:20:00,38.12,38.14,38.1,38.11,267240.0,37.8931,37.913,37.8732,37.8832,267240.0
2015-12-08 12:30:00,38.1,38.12,38.05,38.07,168680.0,37.8732,37.8931,37.8235,37.8434,168680.0
2015-12-08 12:40:00,38.08,38.09,38.02,38.04,139120.0,37.8534,37.8633,37.7937,37.8136,139120.0
2015-12-08 12:50:00,38.05,38.07,38.01,38.04,867380.0,37.8235,37.8434,37.7838,37.8136,867380.0
2015-12-08 13:00:00,38.04,38.1,38.04,38.06,285300.0,37.8136,37.8732,37.8136,37.8335,285300.0
2015-12-08 13:10:00,38.05,38.09,37.97,38.0,504600.0,37.8235,37.8633,37.744,37.7738,504600.0
2015-12-08 13:20:00,38.0,38.0,37.95,37.98,208220.0,37.7738,37.7738,37.7241,37.754,208220.0
2015-12-08 13:30:00,37.99,38.03,37.96,37.99,870820.0,37.7639,37.8037,37.7341,37.7639,870820.0
2015-12-08 13:40:00,38.0,38.01,37.96,37.96,224680.0,37.7738,37.7838,37.7341,37.7341,224680.0
2015-12-08 13:50:00,37.97,38.03,37.95,38.01,281240.0,37.744,37.8037,37.7241,37.7838,281240.0
2015-12-08 14:00:00,37.99,38.03,37.95,38.02,1192420.0,37.7639,37.8037,37.7241,37.7937,1192420.0
2015-12-08 14:10:00,38.02,38.19,38.02,38.16,396560.0,37.7937,37.9627,37.7937,37.9329,396560.0
2015-12-08 14:20:00,38.17,38.18,38.04,38.07,394340.0,37.9428,37.9528,37.8136,37.8434,394340.0
2015-12-08 14:30:00,38.08,38.15,38.04,38.14,222140.0,37.8534,37.9229,37.8136,37.913,222140.0
2015-12-08 14:40:00,38.14,38.24,38.12,38.22,437840.0,37.913,38.0124,37.8931,37.9925,437840.0
2015-12-08 14:50:00,38.23,38.23,38.14,38.17,603880.0,38.0025,38.0025,37.913,37.9428,603880.0
2015-12-08 15:00:00,38.16,38.16,38.09,38.14,420640.0,37.9329,37.9329,37.8633,37.913,420640.0
2015-12-08 15:10:00,38.14,38.14,38.08,38.08,310640.0,37.913,37.913,37.8534,37.8534,310640.0
2015-12-08 15:20:00,38.08,38.08,37.97,37.98,491500.0,37.8534,37.8534,37.744,37.754,491500.0
2015-12-08 15:30:00,37.98,38.1,37.95,38.07,429560.0,37.754,37.8732,37.7241,37.8434,429560.0
2015-12-08 15:40:00,38.08,38.14,38.02,38.13,430360.0,37.8534,37.913,37.7937,37.9031,430360.0
2015-12-08 15:50:00,38.12,38.18,38.1,38.12,1587440.0,37.8931,37.9528,37.8732,37.8931,1587440.0
2015-12-09 09:30:00,37.96,38.05,37.79,37.94,1356480.0,37.7341,37.8235,37.5651,37.7142,1356480.0
2015-12-09 09:40:00,37.95,38.09,37.82,38.06,1036800.0,37.7241,37.8633,37.5949,37.8335,1036800.0
2015-12-09 09:50:00,38.07,38.13,37.93,37.93,793960.0,37.8434,37.9031,37.7043,37.7043,793960.0
2015-12-09 10:00:00,37.93,38.1,37.93,38.08,447240.0,37.7043,37.8732,37.7043,37.8534,447240.0
2015-12-09 10:10:00,38.08,38.21,38.03,38.05,746180.0,37.8534,37.9826,37.8037,37.8235,746180.0
2015-12-09 10:20:00,38.03,38.1,38.03,38.06,602240.0,37.8037,37.8732,37.8037,37.8335,602240.0
2015-12-09 10:30:00,38.05,38.17,38.0,38.03,519280.0,37.8235,37.9428,37.7738,37.8037,519280.0
2015-12-09 10:40:00,38.0,38.04,37.95,37.96,504240.0,37.7738,37.8136,37.7241,37.7341,504240.0
2015-12-09 10:50:00,37.97,38.04,37.93,37.95,687640.0,37.744,37.8136,37.7043,37.7241,687640.0
2015-12-09 11:00:00,37.96,37.99,37.89,37.89,939280.0,37.7341,37.7639,37.6645,37.6645,939280.0
2015-12-09 11:10:00,37.88,37.94,37.83,37.83,506020.0,37.6545,37.7142,37.6048,37.6048,506020.0
2015-12-09 11:20:00,37.82,37.85,37.78,37.78,415340.0,37.5949,37.6247,37.5551,37.5551,415340.0
2015-12-09 11:30:00,37.79,37.81,37.7,37.73,1304400.0,37.5651,37.585,37.4756,37.5054,1304400.0
2015-12-09 11:40:00,37.72,37.74,37.56,37.56,785420.0,37.4955,37.5154,37.3365,37.3365,785420.0
2015-12-09 11:50:00,37.57,37.66,37.56,37.61,359420.0,37.3464,37.4359,37.3365,37.3862,359420.0
2015-12-09 12:00:00,37.65,37.75,37.63,37.7,302160.0,37.4259,37.5253,37.406,37.4756,302160.0
2015-12-09 12:10:00,37.7,37.76,37.6,37.6,398720.0,37.4756,37.5353,37.3762,37.3762,398720.0
2015-12-09 12:20:00,37.59,37.59,37.45,37.46,790380.0,37.3663,37.3663,37.2271,37.237,790380.0
2015-12-09 12:30:00,37.46,37.47,37.3,37.32,953620.0,37.237,37.247,37.078,37.0979,953620.0
2015-12-09 12:40:00,37.31,37.45,37.17,37.41,1412340.0,37.0879,37.2271,36.9488,37.1873,1412340.0
2015-12-09 12:50:00,37.42,37.42,37.23,37.24,537700.0,37.1973,37.1973,37.0084,37.0184,537700.0
2015-12-09 13:00:00,37.26,37.28,37.05,37.1,1632880.0,37.0382,37.0581,36.8295,36.8792,1632880.0
2015-12-09 13:10:00,37.1,37.12,36.96,36.98,1791300.0,36.8792,36.8991,36.74,36.7599,1791300.0
2015-12-09 13:20:00,36.98,37.0,36.85,36.99,1694800.0,36.7599,36.7798,36.6307,36.7698,1694800.0
2015-12-09 13:30:00,36.99,37.19,36.93,37.17,1088480.0,36.7698,36.9687,36.7102,36.9488,1088480.0
2015-12-09 13:40:00,37.17,37.24,37.1,37.21,640800.0,36.9488,37.0184,36.8792,36.9885,640800.0
2015-12-09 13:50:00,37.22,37.33,37.19,37.25,695040.0,36.9985,37.1078,36.9687,37.0283,695040.0
2015-12-09 14:00:00,37.26,37.3,37.2,37.2,706420.0,37.0382,37.078,36.9786,36.9786,706420.0
2015-12-09 14:10:00,37.2,37.24,37.08,37.08,616300.0,36.9786,37.0184,36.8593,36.8593,616300.0
2015-12-09 14:20:00,37.08,37.1,37.01,37.07,848520.0,36.8593,36.8792,36.7897,36.8494,848520.0
2015-12-09 14:30:00,37.07,37.13,37.01,37.12,770020.0,36.8494,36.909,36.7897,36.8991,770020.0
2015-12-09 14:40:00,37.11,37.25,37.1,37.16,572020.0,36.8891,37.0283,36.8792,36.9388,572020.0
2015-12-09 14:50:00,37.15,37.21,37.11,37.21,544960.0,36.9289,36.9885,36.8891,36.9885,544960.0
2015-12-09 15:00:00,37.19,37.36,37.15,37.34,1172780.0,36.9687,37.1376,36.9289,37.1178,1172780.0
2015-12-09 15:10:00,37.36,37.38,37.3,37.36,649740.0,37.1376,37.1575,37.078,37.1376,649740.0
2015-12-09 15:20:00,37.36,37.46,37.26,37.42,916480.0,37.1376,37.237,37.0382,37.1973,916480.0
2015-12-09 15:30:00,37.44,37.51,37.42,37.43,663600.0,37.2172,37.2868,37.1973,37.2072,663600.0
2015-12-09 15:40:00,37.43,37.45,37.32,37.33,960480.0,37.2072,37.2271,37.0979,37.1078,960480.0
2015-12-09 15:50:00,37.32,37.59,37.32,37.58,3109880.0,37.0979,37.3663,37.0979,37.3563,3109880.0
2015-12-10 09:30:00,37.64,37.65,37.19,37.43,2001720.0,37.416,37.4259,36.9687,37.2072,2001720.0
2015-12-10 09:40:00,37.44,37.58,37.36,37.48,800240.0,37.2172,37.3563,37.1376,37.2569,800240.0
2015-12-10 09:50:00,37.46,37.59,37.38,37.44,891920.0,37.237,37.3663,37.1575,37.2172,891920.0
2015-12-10 10:00:00,37.47,37.51,37.38,37.44,1086440.0,37.247,37.2868,37.1575,37.2172,1086440.0
2015-12-10 10:10:00,37.42,37.61,37.4,37.6,1142180.0,37.1973,37.3862,37.1774,37.3762,1142180.0
2015-12-10 10:20:00,37.6,37.74,37.58,37.61,829220.0,37.3762,37.5154,37.3563,37.3862,829220.0
2015-12-10 10:30:00,37.6,37.68,37.57,37.68,583340.0,37.3762,37.4557,37.3464,37.4557,583340.0
2015-12-10 10:40:00,37.69,37.78,37.66,37.75,809020.0,37.4657,37.5551,37.4359,37.5253,809020.0
2015-12-10 10:50:00,37.74,37.78,37.67,37.69,625160.0,37.5154,37.5551,37.4458,37.4657,625160.0
2015-12-10 11:00:00,37.69,37.73,37.65,37.68,411600.0,37.4657,37.5054,37.4259,37.4557,411600.0
2015-12-10 11:10:00,37.69,37.71,37.63,37.68,513180.0,37.4657,37.4856,37.406,37.4557,513180.0
2015-12-10 11:20:00,37.67,37.76,37.67,37.68,408140.0,37.4458,37.5353,37.4458,37.4557,408140.0
2015-12-10 11:30:00,37.67,37.69,37.61,37.64,250700.0,37.4458,37.4657,37.3862,37.416,250700.0
2015-12-10 11:40:00,37.64,37.72,37.62,37.72,246620.0,37.416,37.4955,37.3961,37.4955,246620.0
2015-12-10 11:50:00,37.7,37.71,37.64,37.64,687640.0,37.4756,37.4856,37.416,37.416,687640.0
2015-12-10 12:00:00,37.66,37.69,37.54,37.54,484720.0,37.4359,37.4657,37.3166,37.3166,484720.0
2015-12-10 12:10:00,37.53,37.58,37.46,37.57,602380.0,37.3066,37.3563,37.237,37.3464,602380.0
2015-12-10 12:20:00,37.57,37.58,37.51,37.54,500440.0,37.3464,37.3563,37.2868,37.3166,500440.0
2015-12-10 12:30:00,37.54,37.55,37.45,37.48,366580.0,37.3166,37.3265,37.2271,37.2569,366580.0
2015-12-10 12:40:00,37.5,37.58,37.49,37.56,280380.0,37.2768,37.3563,37.2669,37.3365,280380.0
2015-12-10 12:50:00,37.55,37.58,37.51,37.57,339560.0,37.3265,37.3563,37.2868,37.3464,339560.0
2015-12-10 13:00:00,37.58,37.61,37.57,37.6,237540.0,37.3563,37.3862,37.3464,37.3762,237540.0
2015-12-10 13:10:00,37.59,37.6,37.53,37.56,301480.0,37.3663,37.3762,37.3066,37.3365,301480.0
2015-12-10 13:20:00,37.56,37.59,37.5,37.52,357820.0,37.3365,37.3663,37.2768,37.2967,357820.0
2015-12-10 13:30:00,37.53,37.59,37.52,37.56,856360.0,37.3066,37.3663,37.2967,37.3365,856360.0
2015-12-10 13:40:00,37.57,37.69,37.56,37.65,233260.0,37.3464,37.4657,37.3365,37.4259,233260.0
2015-12-10 13:50:00,37.66,37.68,37.63,37.63,272620.0,37.4359,37.4557,37.406,37.406,272620.0
2015-12-10 14:00:00,37.64,37.68,37.6,37.67,230820.0,37.416,37.4557,37.3762,37.4458,230820.0
2015-12-10 14:10:00,37.65,37.7,37.58,37.66,382560.0,37.4259,37.4756,37.3563,37.4359,382560.0
2015-12-10 14:20:00,37.68,37.7,37.65,37.7,786200.0,37.4557,37.4756,37.4259,37.4756,786200.0
2015-12-10 14:30:00,37.71,37.75,37.67,37.7,899960.0,37.4856,37.5253,37.4458,37.4756,899960.0
2015-12-10 14:40:00,37.71,37.79,37.71,37.75,476580.0,37.4856,37.5651,37.4856,37.5253,476580.0
2015-12-10 14:50:00,37.75,37.76,37.7,37.7,281700.0,37.5253,37.5353,37.4756,37.4756,281700.0
2015-12-10 15:00:00,37.72,37.73,37.64,37.64,196280.0,37.4955,37.5054,37.416,37.416,196280.0
2015-12-10 15:10:00,37.64,37.66,37.55,37.55,435560.0,37.416,37.4359,37.3265,37.3265,435560.0
2015-12-10 15:20:00,37.55,37.56,37.49,37.53,501740.0,37.3265,37.3365,37.2669,37.3066,501740.0
2015-12-10 15:30:00,37.54,37.54,37.46,37.46,321220.0,37.3166,37.3166,37.237,37.237,321220.0
2015-12-10 15:40:00,37.49,37.51,37.41,37.45,968680.0,37.2669,37.2868,37.1873,37.2271,968680.0
2015-12-10 15:50:00,37.45,37.5,37.37,37.47,1829700.0,37.2271,37.2768,37.1476,37.247,1829700.0
2015-12-11 09:30:00,37.06,37.19,36.94,37.17,2854620.0,36.8394,36.9687,36.7201,36.9488,2854620.0
2015-12-11 09:40:00,37.17,37.29,37.05,37.06,1007580.0,36.9488,37.0681,36.8295,36.8394,1007580.0
2015-12-11 09:50:00,37.06,37.06,36.87,36.89,1744000.0,36.8394,36.8394,36.6506,36.6704,1744000.0
2015-12-11 10:00:00,36.88,37.19,36.87,37.13,1251340.0,36.6605,36.9687,36.6506,36.909,1251340.0
2015-12-11 10:10:00,37.13,37.24,37.08,37.21,949500.0,36.909,37.0184,36.8593,36.9885,949500.0
2015-12-11 10:20:00,37.18,37.26,37.07,37.24,615620.0,36.9587,37.0382,36.8494,37.0184,615620.0
2015-12-11 10:30:00,37.21,37.22,37.01,37.05,488580.0,36.9885,36.9985,36.7897,36.8295,488580.0
2015-12-11 10:40:00,37.05,37.13,37.01,37.07,617580.0,36.8295,36.909,36.7897,36.8494,617580.0
2015-12-11 10:50:00,37.07,37.14,37.0,37.04,886740.0,36.8494,36.919,36.7798,36.8195,886740.0
2015-12-11 11:00:00,37.04,37.19,36.98,37.19,689900.0,36.8195,36.9687,36.7599,36.9687,689900.0
2015-12-11 11:10:00,37.18,37.2,37.08,37.14,560560.0,36.9587,36.9786,36.8593,36.919,560560.0
2015-12-11 11:20:00,37.14,37.17,37.04,37.09,697480.0,36.919,36.9488,36.8195,36.8692,697480.0
2015-12-11 11:30:00,37.07,37.08,36.95,36.97,766060.0,36.8494,36.8593,36.7301,36.75,766060.0
2015-12-11 11:40:00,36.98,37.07,36.97,37.06,324120.0,36.7599,36.8494,36.75,36.8394,324120.0
2015-12-11 11:50:00,37.04,37.09,36.96,36.96,226580.0,36.8195,36.8692,36.74,36.74,226580.0
2015-12-11 12:00:00,36.95,37.05,36.92,37.04,400380.0,36.7301,36.8295,36.7003,36.8195,400380.0
2015-12-11 12:10:00,37.0,37.02,36.95,37.0,610300.0,36.7798,36.7997,36.7301,36.7798,610300.0
2015-12-11 12:20:00,36.99,37.0,36.84,36.92,1044640.0,36.7698,36.7798,36.6207,36.7003,1044640.0
2015-12-11 12:30:00,36.92,37.03,36.91,36.96,534920.0,36.7003,36.8096,36.6903,36.74,534920.0
2015-12-11 12:40:00,36.95,37.0,36.91,36.97,437140.0,36.7301,36.7798,36.6903,36.75,437140.0
2015-12-11 12:50:00,36.95,36.97,36.91,36.94,318840.0,36.7301,36.75,36.6903,36.7201,318840.0
2015-12-11 13:00:00,36.94,37.04,36.92,37.02,587420.0,36.7201,36.8195,36.7003,36.7997,587420.0
2015-12-11 13:10:00,37.04,37.09,37.0,37.08,568560.0,36.8195,36.8692,36.7798,36.8593,568560.0
2015-12-11 13:20:00,37.08,37.08,36.99,37.0,534760.0,36.8593,36.8593,36.7698,36.7798,534760.0
2015-12-11 13:30:00,36.99,37.02,36.95,36.98,605060.0,36.7698,36.7997,36.7301,36.7599,605060.0
2015-12-11 13:40:00,36.97,37.08,36.96,37.04,224080.0,36.75,36.8593,36.74,36.8195,224080.0
2015-12-11 13:50:00,37.06,37.12,37.04,37.04,327560.0,36.8394,36.8991,36.8195,36.8195,327560.0
2015-12-11 14:00:00,37.04,37.1,37.02,37.1,306400.0,36.8195,36.8792,36.7997,36.8792,306400.0
2015-12-11 14:10:00,37.1,37.16,37.08,37.12,514020.0,36.8792,36.9388,36.8593,36.8991,514020.0
2015-12-11 14:20:00,37.14,37.16,37.08,37.09,693360.0,36.919,36.9388,36.8593,36.8692,693360.0
2015-12-11 14:30:00,37.11,37.17,37.08,37.16,665180.0,36.8891,36.9488,36.8593,36.9388,665180.0
2015-12-11 14:40:00,37.17,37.18,37.11,37.13,657920.0,36.9488,36.9587,36.8891,36.909,657920.0
2015-12-11 14:50:00,37.12,37.13,37.03,37.04,554260.0,36.8991,36.909,36.8096,36.8195,554260.0
2015-12-11 15:00:00,37.04,37.1,36.91,36.92,582160.0,36.8195,36.8792,36.6903,36.7003,582160.0
2015-12-11 15:10:00,36.91,37.01,36.91,36.95,684000.0,36.6903,36.7897,36.6903,36.7301,684000.0
2015-12-11 15:20:00,36.94,36.97,36.88,36.89,497860.0,36.7201,36.75,36.6605,36.6704,497860.0
2015-12-11 15:30:00,36.88,36.96,36.87,36.91,769300.0,36.6605,36.74,36.6506,36.6903,769300.0
2015-12-11 15:40:00,36.91,36.96,36.89,36.96,1039120.0,36.6903,36.74,36.6704,36.74,1039120.0
2015-12-11 15:50:00,36.96,36.99,36.89,36.94,1847340.0,36.74,36.7698,36.6704,36.7201,1847340.0
2015-12-14 09:30:00,37.1,37.1,36.84,36.88,1533120.0,36.8792,36.8792,36.6207,36.6605,1533120.0
2015-12-14 09:40:00,36.88,36.9,36.73,36.83,1191480.0,36.6605,36.6804,36.5114,36.6108,1191480.0
2015-12-14 09:50:00,36.81,36.91,36.73,36.81,924900.0,36.5909,36.6903,36.5114,36.5909,924900.0
2015-12-14 10:00:00,36.81,36.99,36.72,36.88,962520.0,36.5909,36.7698,36.5015,36.6605,962520.0
2015-12-14 10:10:00,36.89,37.06,36.63,36.82,1363980.0,36.6704,36.8394,36.412,36.6009,1363980.0
2015-12-14 10:20:00,36.82,36.86,36.6,36.62,568320.0,36.6009,36.6406,36.3822,36.402,568320.0
2015-12-14 10:30:00,36.63,36.86,36.59,36.84,641660.0,36.412,36.6406,36.3722,36.6207,641660.0
2015-12-14 10:40:00,36.83,36.93,36.76,36.77,528140.0,36.6108,36.7102,36.5412,36.5512,528140.0
2015-12-14 10:50:00,36.76,36.78,36.61,36.69,519640.0,36.5412,36.5611,36.3921,36.4716,519640.0
2015-12-14 11:00:00,36.7,36.76,36.63,36.68,434780.0,36.4816,36.5412,36.412,36.4617,434780.0
2015-12-14 11:10:00,36.69,36.73,36.53,36.53,647660.0,36.4716,36.5114,36.3126,36.3126,647660.0
2015-12-14 11:20:00,36.57,36.59,36.45,36.45,1037340.0,36.3523,36.3722,36.2331,36.2331,1037340.0
2015-12-14 11:30:00,36.45,36.48,36.21,36.27,1506920.0,36.2331,36.2629,35.9945,36.0541,1506920.0
2015-12-14 11:40:00,36.3,36.36,36.21,36.27,5046860.0,36.084,36.1436,35.9945,36.0541,5046860.0
2015-12-14 11:50:00,36.28,36.53,36.27,36.48,773860.0,36.0641,36.3126,36.0541,36.2629,773860.0
2015-12-14 12:00:00,36.49,36.61,36.49,36.6,633260.0,36.2728,36.3921,36.2728,36.3822,633260.0
2015-12-14 12:10:00,36.61,36.67,36.51,36.55,961180.0,36.3921,36.4517,36.2927,36.3325,961180.0
2015-12-14 12:20:00,36.54,36.7,36.47,36.7,810680.0,36.3225,36.4816,36.2529,36.4816,810680.0
2015-12-14 12:30:00,36.72,36.75,36.68,36.71,539940.0,36.5015,36.5313,36.4617,36.4915,539940.0
2015-12-14 12:40:00,36.72,36.74,36.62,36.62,284900.0,36.5015,36.5213,36.402,36.402,284900.0
2015-12-14 12:50:00,36.62,36.89,36.62,36.89,534600.0,36.402,36.6704,36.402,36.6704,534600.0
2015-12-14 13:00:00,36.88,36.92,36.81,36.86,381080.0,36.6605,36.7003,36.5909,36.6406,381080.0
2015-12-14 13:10:00,36.87,36.89,36.82,36.85,329380.0,36.6506,36.6704,36.6009,36.6307,329380.0
2015-12-14 13:20:00,36.87,36.9,36.8,36.85,414980.0,36.6506,36.6804,36.581,36.6307,414980.0
2015-12-14 13:30:00,36.85,36.94,36.83,36.87,334660.0,36.6307,36.7201,36.6108,36.6506,334660.0
2015-12-14 13:40:00,36.88,36.92,36.84,36.89,397760.0,36.6605,36.7003,36.6207,36.6704,397760.0
2015-12-14 13:50:00,36.89,36.99,36.89,36.99,341840.0,36.6704,36.7698,36.6704,36.7698,341840.0
2015-12-14 14:00:00,37.0,37.16,36.95,37.13,691780.0,36.7798,36.9388,36.7301,36.909,691780.0
2015-12-14 14:10:00,37.13,37.26,37.13,37.18,308080.0,36.909,37.0382,36.909,36.9587,308080.0
2015-12-14 14:20:00,37.18,37.18,37.1,37.11,270360.0,36.9587,36.9587,36.8792,36.8891,270360.0
2015-12-14 14:30:00,37.12,37.14,37.05,37.12,390740.0,36.8991,36.919,36.8295,36.8991,390740.0
2015-12-14 14:40:00,37.14,37.24,37.05,37.24,320520.0,36.919,37.0184,36.8295,37.0184,320520.0
2015-12-14 14:50:00,37.22,37.35,37.22,37.31,680580.0,36.9985,37.1277,36.9985,37.0879,680580.0
2015-12-14 15:00:00,37.32,37.32,37.2,37.28,402780.0,37.0979,37.0979,36.9786,37.0581,402780.0
2015-12-14 15:10:00,37.26,37.3,37.2,37.3,261180.0,37.0382,37.078,36.9786,37.078,261180.0
2015-12-14 15:20:00,37.29,37.38,37.29,37.33,573800.0,37.0681,37.1575,37.0681,37.1078,573800.0
2015-12-14 15:30:00,37.35,37.4,37.29,37.35,566000.0,37.1277,37.1774,37.0681,37.1277,566000.0
2015-12-14 15:40:00,37.35,37.36,37.27,37.35,923680.0,37.1277,37.1376,37.0482,37.1277,923680.0
2015-12-14 15:50:00,37.33,37.44,37.3,37.41,2582320.0,37.1078,37.2172,37.078,37.1873,2582320.0
2015-12-15 09:30:00,37.65,37.9,37.58,37.7,2841800.0,37.4259,37.6744,37.3563,37.4756,2841800.0
2015-12-15 09:40:00,37.7,37.85,37.66,37.77,1886960.0,37.4756,37.6247,37.4359,37.5452,1886960.0
2015-12-15 09:50:00,37.78,37.8,37.52,37.71,1606660.0,37.5551,37.575,37.2967,37.4856,1606660.0
2015-12-15 10:00:00,37.72,37.75,37.59,37.68,800600.0,37.4955,37.5253,37.3663,37.4557,800600.0
2015-12-15 10:10:00,37.69,37.71,37.56,37.6,662720.0,37.4657,37.4856,37.3365,37.3762,662720.0
2015-12-15 10:20:00,37.59,37.73,37.56,37.64,322040.0,37.3663,37.5054,37.3365,37.416,322040.0
2015-12-15 10:30:00,37.66,37.72,37.58,37.59,608920.0,37.4359,37.4955,37.3563,37.3663,608920.0
2015-12-15 10:40:00,37.61,37.63,37.55,37.57,642480.0,37.3862,37.406,37.3265,37.3464,642480.0
2015-12-15 10:50:00,37.56,37.57,37.46,37.48,556220.0,37.3365,37.3464,37.237,37.2569,556220.0
2015-12-15 11:00:00,37.47,37.55,37.44,37.5,266660.0,37.247,37.3265,37.2172,37.2768,266660.0
2015-12-15 11:10:00,37.51,37.53,37.45,37.47,276460.0,37.2868,37.3066,37.2271,37.247,276460.0
2015-12-15 11:20:00,37.48,37.54,37.47,37.48,280980.0,37.2569,37.3166,37.247,37.2569,280980.0
2015-12-15 11:30:00,37.5,37.51,37.32,37.32,478640.0,37.2768,37.2868,37.0979,37.0979,478640.0
2015-12-15 11:40:00,37.3,37.37,37.23,37.25,600660.0,37.078,37.1476,37.0084,37.0283,600660.0
2015-12-15 11:50:00,37.24,37.36,37.22,37.29,331440.0,37.0184,37.1376,36.9985,37.0681,331440.0
2015-12-15 12:00:00,37.3,37.4,37.27,37.39,159960.0,37.078,37.1774,37.0482,37.1675,159960.0
2015-12-15 12:10:00,37.38,37.43,37.32,37.32,511420.0,37.1575,37.2072,37.0979,37.0979,511420.0
2015-12-15 12:20:00,37.34,37.45,37.34,37.42,768380.0,37.1178,37.2271,37.1178,37.1973,768380.0
2015-12-15 12:30:00,37.45,37.6,37.43,37.6,628480.0,37.2271,37.3762,37.2072,37.3762,628480.0
2015-12-15 12:40:00,37.61,37.62,37.53,37.54,294140.0,37.3862,37.3961,37.3066,37.3166,294140.0
2015-12-15 12:50:00,37.56,37.62,37.53,37.59,549920.0,37.3365,37.3961,37.3066,37.3663,549920.0
2015-12-15 13:00:00,37.58,37.62,37.5,37.51,523100.0,37.3563,37.3961,37.2768,37.2868,523100.0
2015-12-15 13:10:00,37.51,37.53,37.46,37.47,465100.0,37.2868,37.3066,37.237,37.247,465100.0
2015-12-15 13:20:00,37.46,37.48,37.36,37.37,260920.0,37.237,37.2569,37.1376,37.1476,260920.0
2015-12-15 13:30:00,37.36,37.46,37.32,37.46,673140.0,37.1376,37.237,37.0979,37.237,673140.0
2015-12-15 13:40:00,37.46,37.53,37.46,37.52,430500.0,37.237,37.3066,37.237,37.2967,430500.0
2015-12-15 13:50:00,37.53,37.62,37.52,37.61,790840.0,37.3066,37.3961,37.2967,37.3862,790840.0
2015-12-15 14:00:00,37.61,37.65,37.53,37.61,504980.0,37.3862,37.4259,37.3066,37.3862,504980.0
2015-12-15 14:10:00,37.59,37.65,37.55,37.63,350680.0,37.3663,37.4259,37.3265,37.406,350680.0
2015-12-15 14:20:00,37.64,37.65,37.55,37.59,160220.0,37.416,37.4259,37.3265,37.3663,160220.0
2015-12-15 14:30:00,37.58,37.63,37.56,37.58,172840.0,37.3563,37.406,37.3365,37.3563,172840.0
2015-12-15 14:40:00,37.58,37.62,37.51,37.51,266840.0,37.3563,37.3961,37.2868,37.2868,266840.0
2015-12-15 14:50:00,37.51,37.56,37.49,37.52,322260.0,37.2868,37.3365,37.2669,37.2967,322260.0
2015-12-15 15:00:00,37.54,37.54,37.45,37.48,603600.0,37.3166,37.3166,37.2271,37.2569,603600.0
2015-12-15 15:10:00,37.46,37.49,37.29,37.34,717700.0,37.237,37.2669,37.0681,37.1178,717700.0
2015-12-15 15:20:00,37.34,37.38,37.26,37.28,668580.0,37.1178,37.1575,37.0382,37.0581,668580.0
2015-12-15 15:30:00,37.27,37.31,37.19,37.3,791280.0,37.0482,37.0879,36.9687,37.078,791280.0
2015-12-15 15:40:00,37.3,37.32,37.22,37.28,902180.0,37.078,37.0979,36.9985,37.0581,902180.0
2015-12-15 15:50:00,37.28,37.29,37.15,37.17,2784160.0,37.0581,37.0681,36.9289,36.9488,2784160.0
2015-12-16 09:30:00,37.5,37.58,37.25,37.29,1308820.0,37.2768,37.3563,37.0283,37.0681,1308820.0
2015-12-16 09:40:00,37.3,37.41,37.17,37.17,589720.0,37.078,37.1873,36.9488,36.9488,589720.0
2015-12-16 09:50:00,37.19,37.22,37.09,37.16,725340.0,36.9687,36.9985,36.8692,36.9388,725340.0
2015-12-16 10:00:00,37.18,37.19,37.05,37.08,1392840.0,36.9587,36.9687,36.8295,36.8593,1392840.0
2015-12-16 10:10:00,37.08,37.1,36.97,37.0,564280.0,36.8593,36.8792,36.75,36.7798,564280.0
2015-12-16 10:20:00,37.01,37.06,36.99,37.06,476760.0,36.7897,36.8394,36.7698,36.8394,476760.0
2015-12-16 10:30:00,37.05,37.1,37.01,37.1,401700.0,36.8295,36.8792,36.7897,36.8792,401700.0
2015-12-16 10:40:00,37.09,37.21,37.08,37.19,512120.0,36.8692,36.9885,36.8593,36.9687,512120.0
2015-12-16 10:50:00,37.2,37.21,37.13,37.18,333160.0,36.9786,36.9885,36.909,36.9587,333160.0
2015-12-16 11:00:00,37.17,37.25,37.16,37.24,407360.0,36.9488,37.0283,36.9388,37.0184,407360.0
2015-12-16 11:10:00,37.24,37.33,37.23,37.3,538040.0,37.0184,37.1078,37.0084,37.078,538040.0
2015-12-16 11:20:00,37.31,37.35,37.28,37.33,585540.0,37.0879,37.1277,37.0581,37.1078,585540.0
2015-12-16 11:30:00,37.33,37.43,37.33,37.4,961460.0,37.1078,37.2072,37.1078,37.1774,961460.0
2015-12-16 11:40:00,37.4,37.4,37.3,37.37,202440.0,37.1774,37.1774,37.078,37.1476,202440.0
2015-12-16 11:50:00,37.37,37.47,37.36,37.42,329420.0,37.1476,37.247,37.1376,37.1973,329420.0
2015-12-16 12:00:00,37.45,37.49,37.42,37.43,227360.0,37.2271,37.2669,37.1973,37.2072,227360.0
2015-12-16 12:10:00,37.38,37.42,37.31,37.31,156500.0,37.1575,37.1973,37.0879,37.0879,156500.0
2015-12-16 12:20:00,37.32,37.43,37.32,37.42,219000.0,37.0979,37.2072,37.0979,37.1973,219000.0
2015-12-16 12:30:00,37.42,37.47,37.42,37.47,212600.0,37.1973,37.247,37.1973,37.247,212600.0
2015-12-16 12:40:00,37.47,37.48,37.41,37.42,420640.0,37.247,37.2569,37.1873,37.1973,420640.0
2015-12-16 12:50:00,37.43,37.48,37.41,37.42,285720.0,37.2072,37.2569,37.1873,37.1973,285720.0
2015-12-16 13:00:00,37.41,37.44,37.35,37.39,600000.0,37.1873,37.2172,37.1277,37.1675,600000.0
2015-12-16 13:10:00,37.39,37.39,37.31,37.33,470720.0,37.1675,37.1675,37.0879,37.1078,470720.0
2015-12-16 13:20:00,37.32,37.42,37.31,37.38,347500.0,37.0979,37.1973,37.0879,37.1575,347500.0
2015-12-16 13:30:00,37.4,37.4,37.26,37.27,489140.0,37.1774,37.1774,37.0382,37.0482,489140.0
2015-12-16 13:40:00,37.26,37.38,37.26,37.38,317020.0,37.0382,37.1575,37.0382,37.1575,317020.0
2015-12-16 13:50:00,37.38,37.42,37.34,37.41,502840.0,37.1575,37.1973,37.1178,37.1873,502840.0
2015-12-16 14:00:00,37.38,37.78,37.11,37.78,1596520.0,37.1575,37.5551,36.8891,37.5551,1596520.0
2015-12-16 14:10:00,37.77,37.78,37.51,37.6,839100.0,37.5452,37.5551,37.2868,37.3762,839100.0
2015-12-16 14:20:00,37.58,37.65,37.43,37.51,520520.0,37.3563,37.4259,37.2072,37.2868,520520.0
2015-12-16 14:30:00,37.5,37.57,37.41,37.53,536860.0,37.2768,37.3464,37.1873,37.3066,536860.0
2015-12-16 14:40:00,37.52,37.73,37.52,37.71,452540.0,37.2967,37.5054,37.2967,37.4856,452540.0
2015-12-16 14:50:00,37.7,38.03,37.7,38.0,1810760.0,37.4756,37.8037,37.4756,37.7738,1810760.0
2015-12-16 15:00:00,38.0,38.03,37.7,37.71,1135940.0,37.7738,37.8037,37.4756,37.4856,1135940.0
2015-12-16 15:10:00,37.71,37.85,37.71,37.8,716700.0,37.4856,37.6247,37.4856,37.575,716700.0
2015-12-16 15:20:00,37.81,37.9,37.76,37.87,679920.0,37.585,37.6744,37.5353,37.6446,679920.0
2015-12-16 15:30:00,37.87,37.99,37.84,37.97,740440.0,37.6446,37.7639,37.6148,37.744,740440.0
2015-12-16 15:40:00,37.97,38.0,37.9,37.91,984140.0,37.744,37.7738,37.6744,37.6844,984140.0
2015-12-16 15:50:00,37.9,37.95,37.88,37.91,1715280.0,37.6744,37.7241,37.6545,37.6844,1715280.0
2015-12-17 09:30:00,38.12,38.13,37.99,38.02,1666320.0,37.8931,37.9031,37.7639,37.7937,1666320.0
2015-12-17 09:40:00,38.03,38.08,37.82,37.92,822640.0,37.8037,37.8534,37.5949,37.6943,822640.0
2015-12-17 09:50:00,37.91,37.99,37.82,37.97,580720.0,37.6844,37.7639,37.5949,37.744,580720.0
2015-12-17 10:00:00,37.97,38.04,37.92,37.95,550080.0,37.744,37.8136,37.6943,37.7241,550080.0
2015-12-17 10:10:00,37.96,37.96,37.76,37.78,671140.0,37.7341,37.7341,37.5353,37.5551,671140.0
2015-12-17 10:20:00,37.77,37.99,37.76,37.99,599220.0,37.5452,37.7639,37.5353,37.7639,599220.0
2015-12-17 10:30:00,37.99,38.04,37.92,37.92,341740.0,37.7639,37.8136,37.6943,37.6943,341740.0
2015-12-17 10:40:00,37.91,37.94,37.76,37.76,649180.0,37.6844,37.7142,37.5353,37.5353,649180.0
2015-12-17 10:50:00,37.76,37.78,37.68,37.75,930120.0,37.5353,37.5551,37.4557,37.5253,930120.0
2015-12-17 11:00:00,37.75,37.86,37.72,37.8,395780.0,37.5253,37.6347,37.4955,37.575,395780.0
2015-12-17 11:10:00,37.78,37.82,37.67,37.67,434420.0,37.5551,37.5949,37.4458,37.4458,434420.0
2015-12-17 11:20:00,37.65,37.77,37.6,37.77,387800.0,37.4259,37.5452,37.3762,37.5452,387800.0
2015-12-17 11:30:00,37.78,37.91,37.74,37.87,502740.0,37.5551,37.6844,37.5154,37.6446,502740.0
2015-12-17 11:40:00,37.89,37.9,37.8,37.9,239720.0,37.6645,37.6744,37.575,37.6744,239720.0
2015-12-17 11:50:00,37.9,37.9,37.8,37.85,224600.0,37.6744,37.6744,37.575,37.6247,224600.0
2015-12-17 12:00:00,37.82,37.91,37.78,37.91,224280.0,37.5949,37.6844,37.5551,37.6844,224280.0
2015-12-17 12:10:00,37.91,37.94,37.87,37.88,323140.0,37.6844,37.7142,37.6446,37.6545,323140.0
2015-12-17 12:20:00,37.88,37.88,37.8,37.8,92680.0,37.6545,37.6545,37.575,37.575,92680.0
2015-12-17 12:30:00,37.82,37.86,37.76,37.77,172820.0,37.5949,37.6347,37.5353,37.5452,172820.0
2015-12-17 12:40:00,37.77,37.77,37.65,37.7,469560.0,37.5452,37.5452,37.4259,37.4756,469560.0
2015-12-17 12:50:00,37.7,37.8,37.69,37.77,226460.0,37.4756,37.575,37.4657,37.5452,226460.0
2015-12-17 13:00:00,37.78,37.79,37.74,37.75,349980.0,37.5551,37.5651,37.5154,37.5253,349980.0
2015-12-17 13:10:00,37.76,37.83,37.73,37.8,247900.0,37.5353,37.6048,37.5054,37.575,247900.0
2015-12-17 13:20:00,37.79,37.86,37.75,37.8,112120.0,37.5651,37.6347,37.5253,37.575,112120.0
2015-12-17 13:30:00,37.8,37.87,37.78,37.86,322360.0,37.575,37.6446,37.5551,37.6347,322360.0
2015-12-17 13:40:00,37.85,37.91,37.81,37.88,449420.0,37.6247,37.6844,37.585,37.6545,449420.0
2015-12-17 13:50:00,37.87,37.89,37.81,37.85,233400.0,37.6446,37.6645,37.585,37.6247,233400.0
2015-12-17 14:00:00,37.86,37.89,37.81,37.84,163600.0,37.6347,37.6645,37.585,37.6148,163600.0
2015-12-17 14:10:00,37.83,37.85,37.76,37.84,267480.0,37.6048,37.6247,37.5353,37.6148,267480.0
2015-12-17 14:20:00,37.83,37.9,37.82,37.84,347280.0,37.6048,37.6744,37.5949,37.6148,347280.0
2015-12-17 14:30:00,37.85,37.89,37.79,37.88,386000.0,37.6247,37.6645,37.5651,37.6545,386000.0
2015-12-17 14:40:00,37.87,37.87,37.75,37.75,273400.0,37.6446,37.6446,37.5253,37.5253,273400.0
2015-12-17 14:50:00,37.77,37.84,37.74,37.84,357420.0,37.5452,37.6148,37.5154,37.6148,357420.0
2015-12-17 15:00:00,37.84,37.86,37.76,37.77,364560.0,37.6148,37.6347,37.5353,37.5452,364560.0
2015-12-17 15:10:00,37.77,37.82,37.7,37.7,521920.0,37.5452,37.5949,37.4756,37.4756,521920.0
2015-12-17 15:20:00,37.71,37.79,37.66,37.77,588720.0,37.4856,37.5651,37.4359,37.5452,588720.0
2015-12-17 15:30:00,37.77,37.85,37.72,37.73,473980.0,37.5452,37.6247,37.4955,37.5054,473980.0
2015-12-17 15:40:00,37.73,37.78,37.64,37.65,559640.0,37.5054,37.5551,37.416,37.4259,559640.0
2015-12-17 15:50:00,37.66,37.7,37.45,37.51,2425620.0,37.4359,37.4756,37.2271,37.2868,2425620.0
2015-12-18 09:30:00,37.33,37.59,37.3,37.54,8912580.0,37.1078,37.3663,37.078,37.3166,8912580.0
2015-12-18 09:40:00,37.59,37.71,37.5,37.65,768520.0,37.3663,37.4856,37.2768,37.4259,768520.0
2015-12-18 09:50:00,37.68,37.7,37.52,37.6,582320.0,37.4557,37.4756,37.2967,37.3762,582320.0
2015-12-18 10:00:00,37.6,37.6,37.38,37.38,442960.0,37.3762,37.3762,37.1575,37.1575,442960.0
2015-12-18 10:10:00,37.37,37.41,37.3,37.35,467060.0,37.1476,37.1873,37.078,37.1277,467060.0
2015-12-18 10:20:00,37.35,37.4,37.3,37.32,577120.0,37.1277,37.1774,37.078,37.0979,577120.0
2015-12-18 10:30:00,37.3,37.35,37.22,37.31,642340.0,37.078,37.1277,36.9985,37.0879,642340.0
2015-12-18 10:40:00,37.29,37.35,37.24,37.31,325380.0,37.0681,37.1277,37.0184,37.0879,325380.0
2015-12-18 10:50:00,37.32,37.47,37.32,37.45,448040.0,37.0979,37.247,37.0979,37.2271,448040.0
2015-12-18 11:00:00,37.45,37.55,37.43,37.49,300200.0,37.2271,37.3265,37.2072,37.2669,300200.0
2015-12-18 11:10:00,37.49,37.61,37.48,37.53,274360.0,37.2669,37.3862,37.2569,37.3066,274360.0
2015-12-18 11:20:00,37.54,37.55,37.41,37.41,253160.0,37.3166,37.3265,37.1873,37.1873,253160.0
2015-12-18 11:30:00,37.45,37.49,37.43,37.49,185800.0,37.2271,37.2669,37.2072,37.2669,185800.0
2015-12-18 11:40:00,37.5,37.53,37.42,37.43,369820.0,37.2768,37.3066,37.1973,37.2072,369820.0
2015-12-18 11:50:00,37.42,37.43,37.34,37.36,337340.0,37.1973,37.2072,37.1178,37.1376,337340.0
2015-12-18 12:00:00,37.35,37.35,37.29,37.32,616180.0,37.1277,37.1277,37.0681,37.0979,616180.0
2015-12-18 12:10:00,37.32,37.37,37.25,37.25,447920.0,37.0979,37.1476,37.0283,37.0283,447920.0
2015-12-18 12:20:00,37.27,37.31,37.22,37.24,637740.0,37.0482,37.0879,36.9985,37.0184,637740.0
2015-12-18 12:30:00,37.24,37.24,37.15,37.17,352060.0,37.0184,37.0184,36.9289,36.9488,352060.0
2015-12-18 12:40:00,37.17,37.29,37.16,37.24,1027840.0,36.9488,37.0681,36.9388,37.0184,1027840.0
2015-12-18 12:50:00,37.26,37.26,37.06,37.09,527460.0,37.0382,37.0382,36.8394,36.8692,527460.0
2015-12-18 13:00:00,37.09,37.23,37.09,37.22,412920.0,36.8692,37.0084,36.8692,36.9985,412920.0
2015-12-18 13:10:00,37.2,37.22,37.15,37.16,520040.0,36.9786,36.9985,36.9289,36.9388,520040.0
2015-12-18 13:20:00,37.15,37.15,37.0,37.03,1096880.0,36.9289,36.9289,36.7798,36.8096,1096880.0
2015-12-18 13:30:00,37.04,37.08,37.01,37.02,801920.0,36.8195,36.8593,36.7897,36.7997,801920.0
2015-12-18 13:40:00,37.03,37.09,37.03,37.09,327740.0,36.8096,36.8692,36.8096,36.8692,327740.0
2015-12-18 13:50:00,37.07,37.18,37.07,37.15,323580.0,36.8494,36.9587,36.8494,36.9289,323580.0
2015-12-18 14:00:00,37.16,37.2,37.13,37.18,400680.0,36.9388,36.9786,36.909,36.9587,400680.0
2015-12-18 14:10:00,37.18,37.19,37.14,37.16,545840.0,36.9587,36.9687,36.919,36.9388,545840.0
2015-12-18 14:20:00,37.16,37.33,37.16,37.32,520380.0,36.9388,37.1078,36.9388,37.0979,520380.0
2015-12-18 14:30:00,37.31,37.32,37.25,37.27,660300.0,37.0879,37.0979,37.0283,37.0482,660300.0
2015-12-18 14:40:00,37.27,37.27,37.12,37.12,597020.0,37.0482,37.0482,36.8991,36.8991,597020.0
2015-12-18 14:50:00,37.11,37.17,37.06,37.07,514220.0,36.8891,36.9488,36.8394,36.8494,514220.0
2015-12-18 15:00:00,37.07,37.2,37.07,37.19,519560.0,36.8494,36.9786,36.8494,36.9687,519560.0
2015-12-18 15:10:00,37.2,37.2,37.03,37.09,579160.0,36.9786,36.9786,36.8096,36.8692,579160.0
2015-12-18 15:20:00,37.1,37.16,37.04,37.14,598560.0,36.8792,36.9388,36.8195,36.919,598560.0
2015-12-18 15:30:00,37.13,37.19,37.1,37.18,638800.0,36.909,36.9687,36.8792,36.9587,638800.0
2015-12-18 15:40:00,37.17,37.23,37.16,37.18,657960.0,36.9488,37.0084,36.9388,36.9587,657960.0
2015-12-18 15:50:00,37.16,37.2,36.91,36.97,4214920.0,36.9388,36.9786,36.6903,36.75,4214920.0
2015-12-21 09:30:00,37.31,37.5,37.25,37.42,2871140.0,37.0879,37.2768,37.0283,37.1973,2871140.0
2015-12-21 09:40:00,37.4,37.44,37.32,37.38,607940.0,37.1774,37.2172,37.0979,37.1575,607940.0
2015-12-21 09:50:00,37.38,37.39,37.27,37.29,532780.0,37.1575,37.1675,37.0482,37.0681,532780.0
2015-12-21 10:00:00,37.3,37.37,37.3,37.33,564620.0,37.078,37.1476,37.078,37.1078,564620.0
2015-12-21 10:10:00,37.33,37.44,37.31,37.39,280840.0,37.1078,37.2172,37.0879,37.1675,280840.0
2015-12-21 10:20:00,37.4,37.42,37.36,37.36,469620.0,37.1774,37.1973,37.1376,37.1376,469620.0
2015-12-21 10:30:00,37.38,37.42,37.36,37.39,464400.0,37.1575,37.1973,37.1376,37.1675,464400.0
2015-12-21 10:40:00,37.39,37.39,37.28,37.28,282620.0,37.1675,37.1675,37.0581,37.0581,282620.0
2015-12-21 10:50:00,37.28,37.32,37.25,37.28,309360.0,37.0581,37.0979,37.0283,37.0581,309360.0
2015-12-21 11:00:00,37.28,37.34,37.27,37.28,384200.0,37.0581,37.1178,37.0482,37.0581,384200.0
2015-12-21 11:10:00,37.25,37.28,37.25,37.26,402240.0,37.0283,37.0581,37.0283,37.0382,402240.0
2015-12-21 11:20:00,37.25,37.3,37.21,37.23,522260.0,37.0283,37.078,36.9885,37.0084,522260.0
2015-12-21 11:30:00,37.22,37.22,37.09,37.12,283200.0,36.9985,36.9985,36.8692,36.8991,283200.0
2015-12-21 11:40:00,37.12,37.13,37.07,37.08,394840.0,36.8991,36.909,36.8494,36.8593,394840.0
2015-12-21 11:50:00,37.1,37.14,37.07,37.12,423580.0,36.8792,36.919,36.8494,36.8991,423580.0
2015-12-21 12:00:00,37.11,37.15,37.1,37.15,374080.0,36.8891,36.9289,36.8792,36.9289,374080.0
2015-12-21 12:10:00,37.15,37.17,37.12,37.14,364760.0,36.9289,36.9488,36.8991,36.919,364760.0
2015-12-21 12:20:00,37.13,37.15,37.11,37.11,371140.0,36.909,36.9289,36.8891,36.8891,371140.0
2015-12-21 12:30:00,37.1,37.22,37.1,37.19,248900.0,36.8792,36.9985,36.8792,36.9687,248900.0
2015-12-21 12:40:00,37.2,37.2,37.15,37.17,517680.0,36.9786,36.9786,36.9289,36.9488,517680.0
2015-12-21 12:50:00,37.18,37.22,37.16,37.21,348520.0,36.9587,36.9985,36.9388,36.9885,348520.0
2015-12-21 13:00:00,37.2,37.26,37.2,37.21,336020.0,36.9786,37.0382,36.9786,36.9885,336020.0
2015-12-21 13:10:00,37.21,37.21,37.18,37.2,217060.0,36.9885,36.9885,36.9587,36.9786,217060.0
2015-12-21 13:20:00,37.2,37.26,37.2,37.21,210100.0,36.9786,37.0382,36.9786,36.9885,210100.0
2015-12-21 13:30:00,37.21,37.27,37.21,37.26,294360.0,36.9885,37.0482,36.9885,37.0382,294360.0
2015-12-21 13:40:00,37.26,37.26,37.23,37.24,362080.0,37.0382,37.0382,37.0084,37.0184,362080.0
2015-12-21 13:50:00,37.24,37.27,37.21,37.21,324040.0,37.0184,37.0482,36.9885,36.9885,324040.0
2015-12-21 14:00:00,37.22,37.24,37.19,37.19,271840.0,36.9985,37.0184,36.9687,36.9687,271840.0
2015-12-21 14:10:00,37.18,37.23,37.18,37.21,220160.0,36.9587,37.0084,36.9587,36.9885,220160.0
2015-12-21 14:20:00,37.2,37.22,37.16,37.17,214420.0,36.9786,36.9985,36.9388,36.9488,214420.0
2015-12-21 14:30:00,37.16,37.17,37.11,37.13,241240.0,36.9388,36.9488,36.8891,36.909,241240.0
2015-12-21 14:40:00,37.12,37.12,37.04,37.05,262340.0,36.8991,36.8991,36.8195,36.8295,262340.0
2015-12-21 14:50:00,37.05,37.09,37.02,37.04,297720.0,36.8295,36.8692,36.7997,36.8195,297720.0
2015-12-21 15:00:00,37.03,37.13,37.01,37.04,304980.0,36.8096,36.909,36.7897,36.8195,304980.0
2015-12-21 15:10:00,37.02,37.08,37.0,37.02,289460.0,36.7997,36.8593,36.7798,36.7997,289460.0
2015-12-21 15:20:00,37.04,37.07,37.02,37.06,400140.0,36.8195,36.8494,36.7997,36.8394,400140.0
2015-12-21 15:30:00,37.04,37.16,37.02,37.14,440940.0,36.8195,36.9388,36.7997,36.919,440940.0
2015-12-21 15:40:00,37.14,37.24,37.12,37.22,520900.0,36.919,37.0184,36.8991,36.9985,520900.0
2015-12-21 15:50:00,37.23,37.4,37.22,37.37,2157620.0,37.0084,37.1774,36.9985,37.1476,2157620.0
2015-12-22 09:30:00,37.6,37.62,37.48,37.52,1404700.0,37.3762,37.3961,37.2569,37.2967,1404700.0
2015-12-22 09:40:00,37.52,37.54,37.4,37.44,586620.0,37.2967,37.3166,37.1774,37.2172,586620.0
2015-12-22 09:50:00,37.43,37.55,37.39,37.51,396840.0,37.2072,37.3265,37.1675,37.2868,396840.0
2015-12-22 10:00:00,37.52,37.53,37.43,37.46,396580.0,37.2967,37.3066,37.2072,37.237,396580.0
2015-12-22 10:10:00,37.46,37.52,37.43,37.45,505640.0,37.237,37.2967,37.2072,37.2271,505640.0
2015-12-22 10:20:00,37.44,37.71,37.43,37.66,757640.0,37.2172,37.4856,37.2072,37.4359,757640.0
2015-12-22 10:30:00,37.66,37.74,37.65,37.71,605540.0,37.4359,37.5154,37.4259,37.4856,605540.0
2015-12-22 10:40:00,37.69,37.73,37.63,37.66,902420.0,37.4657,37.5054,37.406,37.4359,902420.0
2015-12-22 10:50:00,37.66,37.68,37.55,37.57,405900.0,37.4359,37.4557,37.3265,37.3464,405900.0
2015-12-22 11:00:00,37.57,37.59,37.51,37.56,271020.0,37.3464,37.3663,37.2868,37.3365,271020.0
2015-12-22 11:10:00,37.55,37.58,37.51,37.53,318520.0,37.3265,37.3563,37.2868,37.3066,318520.0
2015-12-22 11:20:00,37.52,37.52,37.48,37.51,226640.0,37.2967,37.2967,37.2569,37.2868,226640.0
2015-12-22 11:30:00,37.5,37.56,37.48,37.56,403080.0,37.2768,37.3365,37.2569,37.3365,403080.0
2015-12-22 11:40:00,37.53,37.57,37.5,37.54,770180.0,37.3066,37.3464,37.2768,37.3166,770180.0
2015-12-22 11:50:00,37.54,37.55,37.48,37.5,354080.0,37.3166,37.3265,37.2569,37.2768,354080.0
2015-12-22 12:00:00,37.5,37.51,37.3,37.35,705400.0,37.2768,37.2868,37.078,37.1277,705400.0
2015-12-22 12:10:00,37.33,37.37,37.28,37.34,316660.0,37.1078,37.1476,37.0581,37.1178,316660.0
2015-12-22 12:20:00,37.34,37.34,37.3,37.31,188540.0,37.1178,37.1178,37.078,37.0879,188540.0
2015-12-22 12:30:00,37.33,37.48,37.31,37.43,325820.0,37.1078,37.2569,37.0879,37.2072,325820.0
2015-12-22 12:40:00,37.43,37.44,37.37,37.42,182000.0,37.2072,37.2172,37.1476,37.1973,182000.0
2015-12-22 12:50:00,37.43,37.47,37.39,37.47,229100.0,37.2072,37.247,37.1675,37.247,229100.0
2015-12-22 13:00:00,37.47,37.47,37.38,37.38,125860.0,37.247,37.247,37.1575,37.1575,125860.0
2015-12-22 13:10:00,37.39,37.42,37.35,37.38,374000.0,37.1675,37.1973,37.1277,37.1575,374000.0
2015-12-22 13:20:00,37.38,37.39,37.34,37.38,397740.0,37.1575,37.1675,37.1178,37.1575,397740.0
2015-12-22 13:30:00,37.39,37.39,37.33,37.37,89260.0,37.1675,37.1675,37.1078,37.1476,89260.0
2015-12-22 13:40:00,37.36,37.41,37.34,37.4,213360.0,37.1376,37.1873,37.1178,37.1774,213360.0
2015-12-22 13:50:00,37.4,37.47,37.39,37.47,191360.0,37.1774,37.247,37.1675,37.247,191360.0
2015-12-22 14:00:00,37.47,37.51,37.46,37.5,186000.0,37.247,37.2868,37.237,37.2768,186000.0
2015-12-22 14:10:00,37.49,37.52,37.47,37.51,238520.0,37.2669,37.2967,37.247,37.2868,238520.0
2015-12-22 14:20:00,37.52,37.52,37.44,37.46,322820.0,37.2967,37.2967,37.2172,37.237,322820.0
2015-12-22 14:30:00,37.47,37.49,37.44,37.46,127200.0,37.247,37.2669,37.2172,37.237,127200.0
2015-12-22 14:40:00,37.47,37.5,37.41,37.47,176380.0,37.247,37.2768,37.1873,37.247,176380.0
2015-12-22 14:50:00,37.46,37.47,37.42,37.46,186800.0,37.237,37.247,37.1973,37.237,186800.0
2015-12-22 15:00:00,37.46,37.5,37.43,37.48,412560.0,37.237,37.2768,37.2072,37.2569,412560.0
2015-12-22 15:10:00,37.46,37.48,37.41,37.45,246700.0,37.237,37.2569,37.1873,37.2271,246700.0
2015-12-22 15:20:00,37.45,37.54,37.45,37.52,419500.0,37.2271,37.3166,37.2271,37.2967,419500.0
2015-12-22 15:30:00,37.51,37.53,37.48,37.5,375460.0,37.2868,37.3066,37.2569,37.2768,375460.0
2015-12-22 15:40:00,37.5,37.51,37.38,37.38,452340.0,37.2768,37.2868,37.1575,37.1575,452340.0
2015-12-22 15:50:00,37.4,37.51,37.39,37.5,1719060.0,37.1774,37.2868,37.1675,37.2768,1719060.0
2015-12-23 09:30:00,37.67,37.71,37.57,37.64,950780.0,37.4458,37.4856,37.3464,37.416,950780.0
2015-12-23 09:40:00,37.61,37.61,37.45,37.58,887040.0,37.3862,37.3862,37.2271,37.3563,887040.0
2015-12-23 09:50:00,37.59,37.59,37.45,37.49,308580.0,37.3663,37.3663,37.2271,37.2669,308580.0
2015-12-23 10:00:00,37.5,37.54,37.44,37.45,277880.0,37.2768,37.3166,37.2172,37.2271,277880.0
2015-12-23 10:10:00,37.45,37.49,37.36,37.36,679080.0,37.2271,37.2669,37.1376,37.1376,679080.0
2015-12-23 10:20:00,37.39,37.39,37.3,37.3,675260.0,37.1675,37.1675,37.078,37.078,675260.0
2015-12-23 10:30:00,37.31,37.39,37.27,37.39,609500.0,37.0879,37.1675,37.0482,37.1675,609500.0
2015-12-23 10:40:00,37.39,37.44,37.38,37.39,324620.0,37.1675,37.2172,37.1575,37.1675,324620.0
2015-12-23 10:50:00,37.39,37.42,37.34,37.35,375100.0,37.1675,37.1973,37.1178,37.1277,375100.0
2015-12-23 11:00:00,37.35,37.39,37.35,37.36,458760.0,37.1277,37.1675,37.1277,37.1376,458760.0
2015-12-23 11:10:00,37.35,37.37,37.32,37.34,527180.0,37.1277,37.1476,37.0979,37.1178,527180.0
2015-12-23 11:20:00,37.35,37.35,37.26,37.26,349920.0,37.1277,37.1277,37.0382,37.0382,349920.0
2015-12-23 11:30:00,37.27,37.29,37.21,37.22,492620.0,37.0482,37.0681,36.9885,36.9985,492620.0
2015-12-23 11:40:00,37.22,37.34,37.22,37.33,226940.0,36.9985,37.1178,36.9985,37.1078,226940.0
2015-12-23 11:50:00,37.33,37.4,37.32,37.4,203540.0,37.1078,37.1774,37.0979,37.1774,203540.0
2015-12-23 12:00:00,37.39,37.43,37.36,37.38,787000.0,37.1675,37.2072,37.1376,37.1575,787000.0
2015-12-23 12:10:00,37.37,37.38,37.28,37.3,452080.0,37.1476,37.1575,37.0581,37.078,452080.0
2015-12-23 12:20:00,37.31,37.34,37.29,37.3,483100.0,37.0879,37.1178,37.0681,37.078,483100.0
2015-12-23 12:30:00,37.3,37.32,37.25,37.25,471960.0,37.078,37.0979,37.0283,37.0283,471960.0
2015-12-23 12:40:00,37.24,37.25,37.2,37.24,355020.0,37.0184,37.0283,36.9786,37.0184,355020.0
2015-12-23 12:50:00,37.23,37.27,37.23,37.27,129580.0,37.0084,37.0482,37.0084,37.0482,129580.0
2015-12-23 13:00:00,37.27,37.29,37.23,37.25,394500.0,37.0482,37.0681,37.0084,37.0283,394500.0
2015-12-23 13:10:00,37.25,37.28,37.24,37.25,149120.0,37.0283,37.0581,37.0184,37.0283,149120.0
2015-12-23 13:20:00,37.26,37.31,37.25,37.3,211520.0,37.0382,37.0879,37.0283,37.078,211520.0
2015-12-23 13:30:00,37.3,37.31,37.27,37.28,289060.0,37.078,37.0879,37.0482,37.0581,289060.0
2015-12-23 13:40:00,37.27,37.33,37.27,37.32,228520.0,37.0482,37.1078,37.0482,37.0979,228520.0
2015-12-23 13:50:00,37.34,37.44,37.33,37.44,388080.0,37.1178,37.2172,37.1078,37.2172,388080.0
2015-12-23 14:00:00,37.44,37.47,37.39,37.39,424200.0,37.2172,37.247,37.1675,37.1675,424200.0
2015-12-23 14:10:00,37.39,37.4,37.35,37.39,445220.0,37.1675,37.1774,37.1277,37.1675,445220.0
2015-12-23 14:20:00,37.37,37.42,37.36,37.4,491260.0,37.1476,37.1973,37.1376,37.1774,491260.0
2015-12-23 14:30:00,37.4,37.42,37.36,37.4,738820.0,37.1774,37.1973,37.1376,37.1774,738820.0
2015-12-23 14:40:00,37.4,37.45,37.4,37.41,835420.0,37.1774,37.2271,37.1774,37.1873,835420.0
2015-12-23 14:50:00,37.42,37.44,37.4,37.41,695800.0,37.1973,37.2172,37.1774,37.1873,695800.0
2015-12-23 15:00:00,37.42,37.43,37.4,37.41,550680.0,37.1973,37.2072,37.1774,37.1873,550680.0
2015-12-23 15:10:00,37.41,37.45,37.41,37.44,609280.0,37.1873,37.2271,37.1873,37.2172,609280.0
2015-12-23 15:20:00,37.43,37.45,37.41,37.41,604200.0,37.2072,37.2271,37.1873,37.1873,604200.0
2015-12-23 15:30:00,37.41,37.43,37.41,37.43,675880.0,37.1873,37.2072,37.1873,37.2072,675880.0
2015-12-23 15:40:00,37.43,37.46,37.41,37.42,570520.0,37.2072,37.237,37.1873,37.1973,570520.0
2015-12-23 15:50:00,37.42,37.52,37.41,37.51,1925540.0,37.1973,37.2967,37.1873,37.2868,1925540.0
2015-12-24 09:30:00,37.48,37.54,37.44,37.52,735620.0,37.2569,37.3166,37.2172,37.2967,735620.0
2015-12-24 09:40:00,37.49,37.49,37.35,37.41,429620.0,37.2669,37.2669,37.1277,37.1873,429620.0
2015-12-24 09:50:00,37.4,37.42,37.36,37.36,275800.0,37.1774,37.1973,37.1376,37.1376,275800.0
2015-12-24 10:00:00,37.34,37.42,37.33,37.36,188920.0,37.1178,37.1973,37.1078,37.1376,188920.0
2015-12-24 10:10:00,37.36,37.39,37.34,37.38,183940.0,37.1376,37.1675,37.1178,37.1575,183940.0
2015-12-24 10:20:00,37.37,37.43,37.35,37.42,356780.0,37.1476,37.2072,37.1277,37.1973,356780.0
2015-12-24 10:30:00,37.42,37.43,37.39,37.4,110300.0,37.1973,37.2072,37.1675,37.1774,110300.0
2015-12-24 10:40:00,37.4,37.44,37.38,37.42,74960.0,37.1774,37.2172,37.1575,37.1973,74960.0
2015-12-24 10:50:00,37.43,37.47,37.42,37.47,132960.0,37.2072,37.247,37.1973,37.247,132960.0
2015-12-24 11:00:00,37.45,37.53,37.45,37.53,207720.0,37.2271,37.3066,37.2271,37.3066,207720.0
2015-12-24 11:10:00,37.54,37.54,37.51,37.51,147960.0,37.3166,37.3166,37.2868,37.2868,147960.0
2015-12-24 11:20:00,37.51,37.52,37.49,37.49,165980.0,37.2868,37.2967,37.2669,37.2669,165980.0
2015-12-24 11:30:00,37.5,37.52,37.42,37.43,139260.0,37.2768,37.2967,37.1973,37.2072,139260.0
2015-12-24 11:40:00,37.45,37.51,37.43,37.51,138000.0,37.2271,37.2868,37.2072,37.2868,138000.0
2015-12-24 11:50:00,37.52,37.57,37.51,37.54,355580.0,37.2967,37.3464,37.2868,37.3166,355580.0
2015-12-24 12:00:00,37.54,37.54,37.51,37.52,99900.0,37.3166,37.3166,37.2868,37.2967,99900.0
2015-12-24 12:10:00,37.52,37.54,37.5,37.54,107560.0,37.2967,37.3166,37.2768,37.3166,107560.0
2015-12-24 12:20:00,37.53,37.53,37.5,37.5,116780.0,37.3066,37.3066,37.2768,37.2768,116780.0
2015-12-24 12:30:00,37.5,37.52,37.47,37.49,348120.0,37.2768,37.2967,37.247,37.2669,348120.0
2015-12-24 12:40:00,37.5,37.5,37.46,37.48,262600.0,37.2768,37.2768,37.237,37.2569,262600.0
2015-12-24 12:50:00,37.48,37.48,37.38,37.42,1009220.0,37.2569,37.2569,37.1575,37.1973,1009220.0
2015-12-28 09:30:00,37.65,37.78,37.57,37.73,1642440.0,37.4259,37.5551,37.3464,37.5054,1642440.0
2015-12-28 09:40:00,37.74,37.9,37.74,37.81,847720.0,37.5154,37.6744,37.5154,37.585,847720.0
2015-12-28 09:50:00,37.82,37.83,37.72,37.79,610060.0,37.5949,37.6048,37.4955,37.5651,610060.0
2015-12-28 10:00:00,37.78,37.8,37.71,37.77,438420.0,37.5551,37.575,37.4856,37.5452,438420.0
2015-12-28 10:10:00,37.76,37.77,37.7,37.74,415540.0,37.5353,37.5452,37.4756,37.5154,415540.0
2015-12-28 10:20:00,37.73,37.77,37.71,37.76,119020.0,37.5054,37.5452,37.4856,37.5353,119020.0
2015-12-28 10:30:00,37.75,37.76,37.69,37.74,162320.0,37.5253,37.5353,37.4657,37.5154,162320.0
2015-12-28 10:40:00,37.75,37.76,37.66,37.66,371000.0,37.5253,37.5353,37.4359,37.4359,371000.0
2015-12-28 10:50:00,37.66,37.66,37.53,37.54,552180.0,37.4359,37.4359,37.3066,37.3166,552180.0
2015-12-28 11:00:00,37.53,37.59,37.48,37.55,411280.0,37.3066,37.3663,37.2569,37.3265,411280.0
2015-12-28 11:10:00,37.53,37.58,37.51,37.58,236840.0,37.3066,37.3563,37.2868,37.3563,236840.0
2015-12-28 11:20:00,37.58,37.67,37.57,37.63,460280.0,37.3563,37.4458,37.3464,37.406,460280.0
2015-12-28 11:30:00,37.63,37.65,37.58,37.62,412960.0,37.406,37.4259,37.3563,37.3961,412960.0
2015-12-28 11:40:00,37.64,37.73,37.62,37.71,278100.0,37.416,37.5054,37.3961,37.4856,278100.0
2015-12-28 11:50:00,37.7,37.82,37.7,37.76,468640.0,37.4756,37.5949,37.4756,37.5353,468640.0
2015-12-28 12:00:00,37.78,37.81,37.76,37.79,136840.0,37.5551,37.585,37.5353,37.5651,136840.0
2015-12-28 12:10:00,37.79,37.81,37.76,37.77,152300.0,37.5651,37.585,37.5353,37.5452,152300.0
2015-12-28 12:20:00,37.78,37.78,37.73,37.77,175640.0,37.5551,37.5551,37.5054,37.5452,175640.0
2015-12-28 12:30:00,37.77,37.77,37.73,37.74,225320.0,37.5452,37.5452,37.5054,37.5154,225320.0
2015-12-28 12:40:00,37.74,37.76,37.71,37.75,110900.0,37.5154,37.5353,37.4856,37.5253,110900.0
2015-12-28 12:50:00,37.76,37.8,37.74,37.75,254780.0,37.5353,37.575,37.5154,37.5253,254780.0
2015-12-28 13:00:00,37.75,37.79,37.74,37.79,227080.0,37.5253,37.5651,37.5154,37.5651,227080.0
2015-12-28 13:10:00,37.79,37.9,37.78,37.89,471320.0,37.5651,37.6744,37.5551,37.6645,471320.0
2015-12-28 13:20:00,37.9,37.91,37.83,37.87,553600.0,37.6744,37.6844,37.6048,37.6446,553600.0
2015-12-28 13:30:00,37.89,37.98,37.89,37.94,403460.0,37.6645,37.754,37.6645,37.7142,403460.0
2015-12-28 13:40:00,37.95,37.95,37.91,37.93,193220.0,37.7241,37.7241,37.6844,37.7043,193220.0
2015-12-28 13:50:00,37.93,38.0,37.92,37.92,718660.0,37.7043,37.7738,37.6943,37.6943,718660.0
2015-12-28 14:00:00,37.91,38.01,37.91,37.99,323900.0,37.6844,37.7838,37.6844,37.7639,323900.0
2015-12-28 14:10:00,38.0,38.04,37.97,38.04,614120.0,37.7738,37.8136,37.744,37.8136,614120.0
2015-12-28 14:20:00,38.04,38.1,38.03,38.1,363740.0,37.8136,37.8732,37.8037,37.8732,363740.0
2015-12-28 14:30:00,38.1,38.13,38.05,38.11,751620.0,37.8732,37.9031,37.8235,37.8832,751620.0
2015-12-28 14:40:00,38.09,38.12,38.08,38.12,351240.0,37.8633,37.8931,37.8534,37.8931,351240.0
2015-12-28 14:50:00,38.11,38.13,38.09,38.11,295700.0,37.8832,37.9031,37.8633,37.8832,295700.0
2015-12-28 15:00:00,38.12,38.14,38.03,38.04,508780.0,37.8931,37.913,37.8037,37.8136,508780.0
2015-12-28 15:10:00,38.05,38.09,38.03,38.05,379640.0,37.8235,37.8633,37.8037,37.8235,379640.0
2015-12-28 15:20:00,38.05,38.14,38.05,38.13,414760.0,37.8235,37.913,37.8235,37.9031,414760.0
2015-12-28 15:30:00,38.11,38.15,38.08,38.11,347640.0,37.8832,37.9229,37.8534,37.8832,347640.0
2015-12-28 15:40:00,38.11,38.12,38.07,38.09,618760.0,37.8832,37.8931,37.8434,37.8633,618760.0
2015-12-28 15:50:00,38.09,38.15,38.09,38.14,1410680.0,37.8633,37.9229,37.8633,37.913,1410680.0
2015-12-29 09:30:00,38.35,38.49,38.32,38.47,2153860.0,38.1218,38.2609,38.0919,38.241,2153860.0
2015-12-29 09:40:00,38.46,38.47,38.32,38.37,1329240.0,38.2311,38.241,38.0919,38.1416,1329240.0
2015-12-29 09:50:00,38.37,38.48,38.37,38.48,901380.0,38.1416,38.251,38.1416,38.251,901380.0
2015-12-29 10:00:00,38.48,38.69,38.48,38.62,1675940.0,38.251,38.4597,38.251,38.3901,1675940.0
2015-12-29 10:10:00,38.6,38.68,38.58,38.6,565240.0,38.3703,38.4498,38.3504,38.3703,565240.0
2015-12-29 10:20:00,38.62,38.68,38.6,38.67,489480.0,38.3901,38.4498,38.3703,38.4398,489480.0
2015-12-29 10:30:00,38.68,38.72,38.62,38.69,706400.0,38.4498,38.4895,38.3901,38.4597,706400.0
2015-12-29 10:40:00,38.7,38.7,38.64,38.67,546440.0,38.4697,38.4697,38.41,38.4398,546440.0
2015-12-29 10:50:00,38.67,38.68,38.64,38.65,369180.0,38.4398,38.4498,38.41,38.42,369180.0
2015-12-29 11:00:00,38.65,38.76,38.64,38.76,797000.0,38.42,38.5293,38.41,38.5293,797000.0
2015-12-29 11:10:00,38.75,38.79,38.72,38.77,332520.0,38.5194,38.5591,38.4895,38.5393,332520.0
2015-12-29 11:20:00,38.78,38.83,38.77,38.82,628740.0,38.5492,38.5989,38.5393,38.589,628740.0
2015-12-29 11:30:00,38.82,38.88,38.8,38.83,533800.0,38.589,38.6486,38.5691,38.5989,533800.0
2015-12-29 11:40:00,38.82,38.83,38.77,38.81,579540.0,38.589,38.5989,38.5393,38.579,579540.0
2015-12-29 11:50:00,38.83,38.87,38.8,38.86,375880.0,38.5989,38.6387,38.5691,38.6287,375880.0
2015-12-29 12:00:00,38.85,38.91,38.85,38.88,483200.0,38.6188,38.6784,38.6188,38.6486,483200.0
2015-12-29 12:10:00,38.89,39.0,38.88,38.98,359680.0,38.6585,38.7679,38.6486,38.748,359680.0
2015-12-29 12:20:00,38.98,38.99,38.85,38.86,530180.0,38.748,38.7579,38.6188,38.6287,530180.0
2015-12-29 12:30:00,38.86,38.88,38.81,38.87,223700.0,38.6287,38.6486,38.579,38.6387,223700.0
2015-12-29 12:40:00,38.88,38.94,38.87,38.91,283880.0,38.6486,38.7082,38.6387,38.6784,283880.0
2015-12-29 12:50:00,38.92,38.95,38.9,38.93,312080.0,38.6884,38.7182,38.6685,38.6983,312080.0
2015-12-29 13:00:00,38.94,38.94,38.91,38.93,204660.0,38.7082,38.7082,38.6784,38.6983,204660.0
2015-12-29 13:10:00,38.93,38.95,38.84,38.86,344320.0,38.6983,38.7182,38.6088,38.6287,344320.0
2015-12-29 13:20:00,38.88,38.9,38.85,38.9,440500.0,38.6486,38.6685,38.6188,38.6685,440500.0
2015-12-29 13:30:00,38.89,38.89,38.83,38.86,345800.0,38.6585,38.6585,38.5989,38.6287,345800.0
2015-12-29 13:40:00,38.86,38.96,38.86,38.95,339500.0,38.6287,38.7281,38.6287,38.7182,339500.0
2015-12-29 13:50:00,38.95,38.97,38.92,38.96,221040.0,38.7182,38.7381,38.6884,38.7281,221040.0
2015-12-29 14:00:00,38.96,38.97,38.93,38.95,319200.0,38.7281,38.7381,38.6983,38.7182,319200.0
2015-12-29 14:10:00,38.96,38.96,38.91,38.93,402360.0,38.7281,38.7281,38.6784,38.6983,402360.0
2015-12-29 14:20:00,38.92,38.97,38.91,38.97,260440.0,38.6884,38.7381,38.6784,38.7381,260440.0
2015-12-29 14:30:00,38.97,38.97,38.89,38.9,402700.0,38.7381,38.7381,38.6585,38.6685,402700.0
2015-12-29 14:40:00,38.91,38.95,38.89,38.9,267240.0,38.6784,38.7182,38.6585,38.6685,267240.0
2015-12-29 14:50:00,38.91,38.93,38.88,38.93,238220.0,38.6784,38.6983,38.6486,38.6983,238220.0
2015-12-29 15:00:00,38.93,38.96,38.92,38.96,271400.0,38.6983,38.7281,38.6884,38.7281,271400.0
2015-12-29 15:10:00,38.96,38.96,38.92,38.93,365420.0,38.7281,38.7281,38.6884,38.6983,365420.0
2015-12-29 15:20:00,38.93,38.93,38.87,38.87,405560.0,38.6983,38.6983,38.6387,38.6387,405560.0
2015-12-29 15:30:00,38.88,38.88,38.79,38.83,505660.0,38.6486,38.6486,38.5591,38.5989,505660.0
2015-12-29 15:40:00,38.82,38.86,38.78,38.85,604160.0,38.589,38.6287,38.5492,38.6188,604160.0
2015-12-29 15:50:00,38.85,38.91,38.81,38.83,1805240.0,38.6188,38.6784,38.579,38.5989,1805240.0
2015-12-30 09:30:00,38.83,38.88,38.35,38.57,1795840.0,38.5989,38.6486,38.1218,38.3404,1795840.0
2015-12-30 09:40:00,38.58,38.61,38.51,38.6,524900.0,38.3504,38.3802,38.2808,38.3703,524900.0
2015-12-30 09:50:00,38.6,38.67,38.57,38.66,554940.0,38.3703,38.4398,38.3404,38.4299,554940.0
2015-12-30 10:00:00,38.66,38.76,38.59,38.72,527260.0,38.4299,38.5293,38.3603,38.4895,527260.0
2015-12-30 10:10:00,38.72,38.83,38.72,38.81,550540.0,38.4895,38.5989,38.4895,38.579,550540.0
2015-12-30 10:20:00,38.81,38.81,38.65,38.65,478420.0,38.579,38.579,38.42,38.42,478420.0
2015-12-30 10:30:00,38.65,38.68,38.62,38.65,596720.0,38.42,38.4498,38.3901,38.42,596720.0
2015-12-30 10:40:00,38.66,38.74,38.64,38.7,350720.0,38.4299,38.5094,38.41,38.4697,350720.0
2015-12-30 10:50:00,38.7,38.76,38.66,38.66,210880.0,38.4697,38.5293,38.4299,38.4299,210880.0
2015-12-30 11:00:00,38.66,38.7,38.61,38.7,255340.0,38.4299,38.4697,38.3802,38.4697,255340.0
2015-12-30 11:10:00,38.71,38.71,38.62,38.62,209600.0,38.4796,38.4796,38.3901,38.3901,209600.0
2015-12-30 11:20:00,38.63,38.7,38.61,38.69,249220.0,38.4001,38.4697,38.3802,38.4597,249220.0
2015-12-30 11:30:00,38.7,38.71,38.66,38.66,188020.0,38.4697,38.4796,38.4299,38.4299,188020.0
2015-12-30 11:40:00,38.67,38.71,38.66,38.71,190360.0,38.4398,38.4796,38.4299,38.4796,190360.0
2015-12-30 11:50:00,38.71,38.76,38.7,38.75,245100.0,38.4796,38.5293,38.4697,38.5194,245100.0
2015-12-30 12:00:00,38.77,38.77,38.73,38.74,399780.0,38.5393,38.5393,38.4995,38.5094,399780.0
2015-12-30 12:10:00,38.74,38.77,38.74,38.75,211920.0,38.5094,38.5393,38.5094,38.5194,211920.0
2015-12-30 12:20:00,38.76,38.76,38.7,38.73,352140.0,38.5293,38.5293,38.4697,38.4995,352140.0
2015-12-30 12:30:00,38.73,38.76,38.71,38.73,251260.0,38.4995,38.5293,38.4796,38.4995,251260.0
2015-12-30 12:40:00,38.74,38.75,38.7,38.74,404900.0,38.5094,38.5194,38.4697,38.5094,404900.0
2015-12-30 12:50:00,38.75,38.76,38.73,38.74,239280.0,38.5194,38.5293,38.4995,38.5094,239280.0
2015-12-30 13:00:00,38.74,38.77,38.71,38.75,250240.0,38.5094,38.5393,38.4796,38.5194,250240.0
2015-12-30 13:10:00,38.77,38.77,38.72,38.76,191360.0,38.5393,38.5393,38.4895,38.5293,191360.0
2015-12-30 13:20:00,38.76,38.77,38.74,38.76,78200.0,38.5293,38.5393,38.5094,38.5293,78200.0
2015-12-30 13:30:00,38.75,38.79,38.75,38.78,205620.0,38.5194,38.5591,38.5194,38.5492,205620.0
2015-12-30 13:40:00,38.79,38.83,38.79,38.81,278820.0,38.5591,38.5989,38.5591,38.579,278820.0
2015-12-30 13:50:00,38.81,38.82,38.71,38.71,421960.0,38.579,38.589,38.4796,38.4796,421960.0
2015-12-30 14:00:00,38.71,38.73,38.7,38.72,230080.0,38.4796,38.4995,38.4697,38.4895,230080.0
2015-12-30 14:10:00,38.7,38.71,38.65,38.67,236000.0,38.4697,38.4796,38.42,38.4398,236000.0
2015-12-30 14:20:00,38.68,38.68,38.58,38.62,458300.0,38.4498,38.4498,38.3504,38.3901,458300.0
2015-12-30 14:30:00,38.62,38.7,38.62,38.68,563620.0,38.3901,38.4697,38.3901,38.4498,563620.0
2015-12-30 14:40:00,38.69,38.7,38.66,38.7,494640.0,38.4597,38.4697,38.4299,38.4697,494640.0
2015-12-30 14:50:00,38.7,38.75,38.7,38.74,524340.0,38.4697,38.5194,38.4697,38.5094,524340.0
2015-12-30 15:00:00,38.74,38.79,38.72,38.77,501660.0,38.5094,38.5591,38.4895,38.5393,501660.0
2015-12-30 15:10:00,38.78,38.81,38.78,38.81,565620.0,38.5492,38.579,38.5492,38.579,565620.0
2015-12-30 15:20:00,38.81,38.82,38.67,38.67,781720.0,38.579,38.589,38.4398,38.4398,781720.0
2015-12-30 15:30:00,38.67,38.69,38.56,38.63,892820.0,38.4398,38.4597,38.3305,38.4001,892820.0
2015-12-30 15:40:00,38.6,38.67,38.57,38.62,675940.0,38.3703,38.4398,38.3404,38.3901,675940.0
2015-12-30 15:50:00,38.62,38.62,38.52,38.55,1291840.0,38.3901,38.3901,38.2907,38.3206,1291840.0
2015-12-31 09:30:00,38.48,38.48,38.31,38.44,875060.0,38.251,38.251,38.082,38.2112,875060.0
2015-12-31 09:40:00,38.44,38.47,38.36,38.36,673900.0,38.2112,38.241,38.1317,38.1317,673900.0
2015-12-31 09:50:00,38.36,38.4,38.31,38.38,567920.0,38.1317,38.1715,38.082,38.1516,567920.0
2015-12-31 10:00:00,38.4,38.44,38.33,38.34,482980.0,38.1715,38.2112,38.1019,38.1118,482980.0
2015-12-31 10:10:00,38.34,38.37,38.33,38.35,368400.0,38.1118,38.1416,38.1019,38.1218,368400.0
2015-12-31 10:20:00,38.34,38.34,38.26,38.26,601140.0,38.1118,38.1118,38.0323,38.0323,601140.0
2015-12-31 10:30:00,38.28,38.29,38.18,38.19,624660.0,38.0522,38.0621,37.9528,37.9627,624660.0
2015-12-31 10:40:00,38.2,38.24,38.18,38.23,332380.0,37.9726,38.0124,37.9528,38.0025,332380.0
2015-12-31 10:50:00,38.23,38.29,38.21,38.24,370340.0,38.0025,38.0621,37.9826,38.0124,370340.0
2015-12-31 11:00:00,38.25,38.31,38.24,38.27,313220.0,38.0223,38.082,38.0124,38.0422,313220.0
2015-12-31 11:10:00,38.27,38.28,38.25,38.26,187460.0,38.0422,38.0522,38.0223,38.0323,187460.0
2015-12-31 11:20:00,38.26,38.28,38.23,38.26,427020.0,38.0323,38.0522,38.0025,38.0323,427020.0
2015-12-31 11:30:00,38.26,38.32,38.24,38.31,135960.0,38.0323,38.0919,38.0124,38.082,135960.0
2015-12-31 11:40:00,38.32,38.37,38.3,38.37,405340.0,38.0919,38.1416,38.072,38.1416,405340.0
2015-12-31 11:50:00,38.37,38.37,38.33,38.35,243300.0,38.1416,38.1416,38.1019,38.1218,243300.0
2015-12-31 12:00:00,38.35,38.37,38.33,38.36,262620.0,38.1218,38.1416,38.1019,38.1317,262620.0
2015-12-31 12:10:00,38.35,38.36,38.31,38.33,106180.0,38.1218,38.1317,38.082,38.1019,106180.0
2015-12-31 12:20:00,38.33,38.4,38.31,38.4,245420.0,38.1019,38.1715,38.082,38.1715,245420.0
2015-12-31 12:30:00,38.37,38.37,38.31,38.34,296440.0,38.1416,38.1416,38.082,38.1118,296440.0
2015-12-31 12:40:00,38.35,38.41,38.35,38.41,204520.0,38.1218,38.1814,38.1218,38.1814,204520.0
2015-12-31 12:50:00,38.4,38.4,38.34,38.34,273840.0,38.1715,38.1715,38.1118,38.1118,273840.0
2015-12-31 13:00:00,38.33,38.34,38.23,38.23,308940.0,38.1019,38.1118,38.0025,38.0025,308940.0
2015-12-31 13:10:00,38.23,38.28,38.22,38.25,177500.0,38.0025,38.0522,37.9925,38.0223,177500.0
2015-12-31 13:20:00,38.25,38.26,38.22,38.23,177960.0,38.0223,38.0323,37.9925,38.0025,177960.0
2015-12-31 13:30:00,38.23,38.25,38.2,38.24,174920.0,38.0025,38.0223,37.9726,38.0124,174920.0
2015-12-31 13:40:00,38.24,38.32,38.24,38.3,133300.0,38.0124,38.0919,38.0124,38.072,133300.0
2015-12-31 13:50:00,38.3,38.3,38.26,38.28,201980.0,38.072,38.072,38.0323,38.0522,201980.0
2015-12-31 14:00:00,38.29,38.29,38.21,38.23,272520.0,38.0621,38.0621,37.9826,38.0025,272520.0
2015-12-31 14:10:00,38.23,38.26,38.22,38.23,252660.0,38.0025,38.0323,37.9925,38.0025,252660.0
2015-12-31 14:20:00,38.24,38.24,38.21,38.21,515660.0,38.0124,38.0124,37.9826,37.9826,515660.0
2015-12-31 14:30:00,38.22,38.23,38.16,38.2,780000.0,37.9925,38.0025,37.9329,37.9726,780000.0
2015-12-31 14:40:00,38.2,38.21,38.16,38.19,384420.0,37.9726,37.9826,37.9329,37.9627,384420.0
2015-12-31 14:50:00,38.19,38.22,38.17,38.19,339060.0,37.9627,37.9925,37.9428,37.9627,339060.0
2015-12-31 15:00:00,38.2,38.2,38.13,38.14,217360.0,37.9726,37.9726,37.9031,37.913,217360.0
2015-12-31 15:10:00,38.13,38.13,38.07,38.08,807900.0,37.9031,37.9031,37.8434,37.8534,807900.0
2015-12-31 15:20:00,38.08,38.09,37.98,37.99,671360.0,37.8534,37.8633,37.754,37.7639,671360.0
2015-12-31 15:30:00,37.99,38.0,37.96,37.97,860860.0,37.7639,37.7738,37.7341,37.744,860860.0
2015-12-31 15:40:00,37.97,37.98,37.92,37.95,1268500.0,37.744,37.754,37.6943,37.7241,1268500.0
2015-12-31 15:50:00,37.94,38.05,37.93,37.96,3003940.0,37.7142,37.8235,37.7043,37.7341,3003940.0
2016-01-04 09:30:00,37.15,37.2,36.76,36.97,3305880.0,36.9289,36.9786,36.5412,36.75,3305880.0
2016-01-04 09:40:00,36.98,36.98,36.76,36.9,1556740.0,36.7599,36.7599,36.5412,36.6804,1556740.0
2016-01-04 09:50:00,36.88,37.07,36.88,37.04,1923220.0,36.6605,36.8494,36.6605,36.8195,1923220.0
2016-01-04 10:00:00,37.03,37.04,36.75,36.85,1687640.0,36.8096,36.8195,36.5313,36.6307,1687640.0
2016-01-04 10:10:00,36.83,36.87,36.67,36.69,1282140.0,36.6108,36.6506,36.4517,36.4716,1282140.0
2016-01-04 10:20:00,36.69,36.76,36.61,36.67,826820.0,36.4716,36.5412,36.3921,36.4517,826820.0
2016-01-04 10:30:00,36.67,36.73,36.6,36.71,581040.0,36.4517,36.5114,36.3822,36.4915,581040.0
2016-01-04 10:40:00,36.72,36.82,36.56,36.82,1464780.0,36.5015,36.6009,36.3424,36.6009,1464780.0
2016-01-04 10:50:00,36.8,36.86,36.71,36.74,1229120.0,36.581,36.6406,36.4915,36.5213,1229120.0
2016-01-04 11:00:00,36.73,36.75,36.58,36.61,933440.0,36.5114,36.5313,36.3623,36.3921,933440.0
2016-01-04 11:10:00,36.6,36.76,36.58,36.72,1010540.0,36.3822,36.5412,36.3623,36.5015,1010540.0
2016-01-04 11:20:00,36.73,36.73,36.63,36.7,849740.0,36.5114,36.5114,36.412,36.4816,849740.0
2016-01-04 11:30:00,36.7,36.87,36.65,36.83,968100.0,36.4816,36.6506,36.4319,36.6108,968100.0
2016-01-04 11:40:00,36.81,36.9,36.76,36.85,711060.0,36.5909,36.6804,36.5412,36.6307,711060.0
2016-01-04 11:50:00,36.85,36.86,36.76,36.81,745760.0,36.6307,36.6406,36.5412,36.5909,745760.0
2016-01-04 12:00:00,36.8,36.8,36.68,36.76,842700.0,36.581,36.581,36.4617,36.5412,842700.0
2016-01-04 12:10:00,36.76,36.8,36.71,36.76,577040.0,36.5412,36.581,36.4915,36.5412,577040.0
2016-01-04 12:20:00,36.76,36.81,36.73,36.73,494000.0,36.5412,36.5909,36.5114,36.5114,494000.0
2016-01-04 12:30:00,36.73,36.75,36.69,36.73,498840.0,36.5114,36.5313,36.4716,36.5114,498840.0
2016-01-04 12:40:00,36.73,36.83,36.7,36.79,668920.0,36.5114,36.6108,36.4816,36.571,668920.0
2016-01-04 12:50:00,36.8,36.88,36.78,36.88,868920.0,36.581,36.6605,36.5611,36.6605,868920.0
2016-01-04 13:00:00,36.88,36.91,36.85,36.85,531080.0,36.6605,36.6903,36.6307,36.6307,531080.0
2016-01-04 13:10:00,36.85,36.86,36.81,36.81,561140.0,36.6307,36.6406,36.5909,36.5909,561140.0
2016-01-04 13:20:00,36.8,36.81,36.74,36.8,677780.0,36.581,36.5909,36.5213,36.581,677780.0
2016-01-04 13:30:00,36.8,36.88,36.75,36.86,306260.0,36.581,36.6605,36.5313,36.6406,306260.0
2016-01-04 13:40:00,36.89,36.89,36.79,36.81,358680.0,36.6704,36.6704,36.571,36.5909,358680.0
2016-01-04 13:50:00,36.8,36.83,36.77,36.77,517420.0,36.581,36.6108,36.5512,36.5512,517420.0
2016-01-04 14:00:00,36.78,36.8,36.7,36.79,777080.0,36.5611,36.581,36.4816,36.571,777080.0
2016-01-04 14:10:00,36.81,36.81,36.71,36.76,390260.0,36.5909,36.5909,36.4915,36.5412,390260.0
2016-01-04 14:20:00,36.77,36.91,36.74,36.9,796940.0,36.5512,36.6903,36.5213,36.6804,796940.0
2016-01-04 14:30:00,36.9,36.92,36.84,36.87,1245720.0,36.6804,36.7003,36.6207,36.6506,1245720.0
2016-01-04 14:40:00,36.87,36.89,36.84,36.85,440920.0,36.6506,36.6704,36.6207,36.6307,440920.0
2016-01-04 14:50:00,36.86,36.87,36.75,36.86,767300.0,36.6406,36.6506,36.5313,36.6406,767300.0
2016-01-04 15:00:00,36.85,36.86,36.8,36.8,1524420.0,36.6307,36.6406,36.581,36.581,1524420.0
2016-01-04 15:10:00,36.8,36.81,36.71,36.75,566040.0,36.581,36.5909,36.4915,36.5313,566040.0
2016-01-04 15:20:00,36.75,36.76,36.68,36.71,740440.0,36.5313,36.5412,36.4617,36.4915,740440.0
2016-01-04 15:30:00,36.73,36.84,36.71,36.82,903820.0,36.5114,36.6207,36.4915,36.6009,903820.0
2016-01-04 15:40:00,36.82,36.93,36.81,36.93,1156220.0,36.6009,36.7102,36.5909,36.7102,1156220.0
2016-01-04 15:50:00,36.94,37.13,36.9,37.09,3957520.0,36.7201,36.909,36.6804,36.8692,3957520.0
2016-01-05 09:30:00,37.32,37.45,37.09,37.09,2115300.0,37.0979,37.2271,36.8692,36.8692,2115300.0
2016-01-05 09:40:00,37.13,37.4,37.1,37.25,1362980.0,36.909,37.1774,36.8792,37.0283,1362980.0
2016-01-05 09:50:00,37.25,37.27,37.11,37.13,912480.0,37.0283,37.0482,36.8891,36.909,912480.0
2016-01-05 10:00:00,37.12,37.17,36.93,36.93,736260.0,36.8991,36.9488,36.7102,36.7102,736260.0
2016-01-05 10:10:00,36.94,37.28,36.94,37.26,931300.0,36.7201,37.0581,36.7201,37.0382,931300.0
2016-01-05 10:20:00,37.23,37.24,37.06,37.18,702300.0,37.0084,37.0184,36.8394,36.9587,702300.0
2016-01-05 10:30:00,37.17,37.33,37.16,37.32,681100.0,36.9488,37.1078,36.9388,37.0979,681100.0
2016-01-05 10:40:00,37.33,37.42,37.31,37.41,816040.0,37.1078,37.1973,37.0879,37.1873,816040.0
2016-01-05 10:50:00,37.4,37.6,37.4,37.53,1148460.0,37.1774,37.3762,37.1774,37.3066,1148460.0
2016-01-05 11:00:00,37.53,37.55,37.42,37.42,331740.0,37.3066,37.3265,37.1973,37.1973,331740.0
2016-01-05 11:10:00,37.41,37.42,37.26,37.28,431240.0,37.1873,37.1973,37.0382,37.0581,431240.0
2016-01-05 11:20:00,37.27,37.34,37.23,37.28,376000.0,37.0482,37.1178,37.0084,37.0581,376000.0
2016-01-05 11:30:00,37.27,37.39,37.22,37.28,275800.0,37.0482,37.1675,36.9985,37.0581,275800.0
2016-01-05 11:40:00,37.28,37.3,37.17,37.28,318100.0,37.0581,37.078,36.9488,37.0581,318100.0
2016-01-05 11:50:00,37.28,37.31,37.2,37.21,405840.0,37.0581,37.0879,36.9786,36.9885,405840.0
2016-01-05 12:00:00,37.22,37.22,37.05,37.09,364040.0,36.9985,36.9985,36.8295,36.8692,364040.0
2016-01-05 12:10:00,37.08,37.12,36.99,37.04,675700.0,36.8593,36.8991,36.7698,36.8195,675700.0
2016-01-05 12:20:00,37.03,37.13,37.0,37.11,861440.0,36.8096,36.909,36.7798,36.8891,861440.0
2016-01-05 12:30:00,37.13,37.23,37.1,37.22,389520.0,36.909,37.0084,36.8792,36.9985,389520.0
2016-01-05 12:40:00,37.23,37.25,37.08,37.13,253360.0,37.0084,37.0283,36.8593,36.909,253360.0
2016-01-05 12:50:00,37.09,37.19,37.08,37.18,214960.0,36.8692,36.9687,36.8593,36.9587,214960.0
2016-01-05 13:00:00,37.2,37.24,37.16,37.17,226120.0,36.9786,37.0184,36.9388,36.9488,226120.0
2016-01-05 13:10:00,37.17,37.24,37.16,37.16,236900.0,36.9488,37.0184,36.9388,36.9388,236900.0
2016-01-05 13:20:00,37.15,37.22,37.11,37.21,234620.0,36.9289,36.9985,36.8891,36.9885,234620.0
2016-01-05 13:30:00,37.23,37.32,37.23,37.31,345140.0,37.0084,37.0979,37.0084,37.0879,345140.0
2016-01-05 13:40:00,37.3,37.47,37.3,37.45,678240.0,37.078,37.247,37.078,37.2271,678240.0
2016-01-05 13:50:00,37.46,37.48,37.39,37.39,599380.0,37.237,37.2569,37.1675,37.1675,599380.0
2016-01-05 14:00:00,37.39,37.4,37.34,37.37,471240.0,37.1675,37.1774,37.1178,37.1476,471240.0
2016-01-05 14:10:00,37.37,37.44,37.36,37.43,342720.0,37.1476,37.2172,37.1376,37.2072,342720.0
2016-01-05 14:20:00,37.41,37.54,37.41,37.47,358840.0,37.1873,37.3166,37.1873,37.247,358840.0
2016-01-05 14:30:00,37.47,37.48,37.35,37.37,262100.0,37.247,37.2569,37.1277,37.1476,262100.0
2016-01-05 14:40:00,37.35,37.37,37.28,37.33,220000.0,37.1277,37.1476,37.0581,37.1078,220000.0
2016-01-05 14:50:00,37.33,37.35,37.23,37.26,311660.0,37.1078,37.1277,37.0084,37.0382,311660.0
2016-01-05 15:00:00,37.25,37.25,37.12,37.17,435180.0,37.0283,37.0283,36.8991,36.9488,435180.0
2016-01-05 15:10:00,37.17,37.23,37.15,37.17,282260.0,36.9488,37.0084,36.9289,36.9488,282260.0
2016-01-05 15:20:00,37.17,37.31,37.13,37.31,606340.0,36.9488,37.0879,36.909,37.0879,606340.0
2016-01-05 15:30:00,37.29,37.35,37.24,37.24,728020.0,37.0681,37.1277,37.0184,37.0184,728020.0
2016-01-05 15:40:00,37.25,37.32,37.17,37.18,1463940.0,37.0283,37.0979,36.9488,36.9587,1463940.0
2016-01-05 15:50:00,37.19,37.2,37.09,37.12,3494800.0,36.9687,36.9786,36.8692,36.8991,3494800.0
2016-01-06 09:30:00,36.5,37.07,36.45,36.9,3028840.0,36.2828,36.8494,36.2331,36.6804,3028840.0
2016-01-06 09:40:00,36.9,36.96,36.8,36.93,870200.0,36.6804,36.74,36.581,36.7102,870200.0
2016-01-06 09:50:00,36.94,36.99,36.83,36.96,982720.0,36.7201,36.7698,36.6108,36.74,982720.0
2016-01-06 10:00:00,36.93,36.97,36.77,36.9,1011460.0,36.7102,36.75,36.5512,36.6804,1011460.0
2016-01-06 10:10:00,36.9,36.98,36.78,36.97,514100.0,36.6804,36.7599,36.5611,36.75,514100.0
2016-01-06 10:20:00,36.97,37.17,36.97,37.05,885480.0,36.75,36.9488,36.75,36.8295,885480.0
2016-01-06 10:30:00,37.05,37.05,36.92,36.93,582580.0,36.8295,36.8295,36.7003,36.7102,582580.0
2016-01-06 10:40:00,36.93,37.08,36.92,37.05,738780.0,36.7102,36.8593,36.7003,36.8295,738780.0
2016-01-06 10:50:00,37.05,37.25,37.05,37.22,731520.0,36.8295,37.0283,36.8295,36.9985,731520.0
2016-01-06 11:00:00,37.21,37.34,37.13,37.18,580180.0,36.9885,37.1178,36.909,36.9587,580180.0
2016-01-06 11:10:00,37.14,37.17,37.08,37.14,347560.0,36.919,36.9488,36.8593,36.919,347560.0
2016-01-06 11:20:00,37.13,37.23,37.13,37.23,519480.0,36.909,37.0084,36.909,37.0084,519480.0
2016-01-06 11:30:00,37.23,37.31,37.19,37.26,500080.0,37.0084,37.0879,36.9687,37.0382,500080.0
2016-01-06 11:40:00,37.26,37.3,37.23,37.27,287000.0,37.0382,37.078,37.0084,37.0482,287000.0
2016-01-06 11:50:00,37.27,37.28,37.18,37.18,301960.0,37.0482,37.0581,36.9587,36.9587,301960.0
2016-01-06 12:00:00,37.2,37.2,37.14,37.17,375080.0,36.9786,36.9786,36.919,36.9488,375080.0
2016-01-06 12:10:00,37.17,37.21,37.14,37.2,454060.0,36.9488,36.9885,36.919,36.9786,454060.0
2016-01-06 12:20:00,37.2,37.21,37.14,37.16,296900.0,36.9786,36.9885,36.919,36.9388,296900.0
2016-01-06 12:30:00,37.15,37.36,37.15,37.33,760920.0,36.9289,37.1376,36.9289,37.1078,760920.0
2016-01-06 12:40:00,37.33,37.36,37.26,37.29,411020.0,37.1078,37.1376,37.0382,37.0681,411020.0
2016-01-06 12:50:00,37.3,37.32,37.25,37.27,212900.0,37.078,37.0979,37.0283,37.0482,212900.0
2016-01-06 13:00:00,37.27,37.33,37.25,37.29,302000.0,37.0482,37.1078,37.0283,37.0681,302000.0
2016-01-06 13:10:00,37.28,37.28,37.17,37.17,625200.0,37.0581,37.0581,36.9488,36.9488,625200.0
2016-01-06 13:20:00,37.18,37.22,37.17,37.21,364860.0,36.9587,36.9985,36.9488,36.9885,364860.0
2016-01-06 13:30:00,37.19,37.22,37.14,37.2,177880.0,36.9687,36.9985,36.919,36.9786,177880.0
2016-01-06 13:40:00,37.2,37.2,37.1,37.11,160200.0,36.9786,36.9786,36.8792,36.8891,160200.0
2016-01-06 13:50:00,37.1,37.17,37.1,37.11,343920.0,36.8792,36.9488,36.8792,36.8891,343920.0
2016-01-06 14:00:00,37.11,37.26,37.09,37.25,472560.0,36.8891,37.0382,36.8692,37.0283,472560.0
2016-01-06 14:10:00,37.25,37.35,37.22,37.33,576980.0,37.0283,37.1277,36.9985,37.1078,576980.0
2016-01-06 14:20:00,37.33,37.35,37.27,37.28,382300.0,37.1078,37.1277,37.0482,37.0581,382300.0
2016-01-06 14:30:00,37.3,37.32,37.25,37.26,478620.0,37.078,37.0979,37.0283,37.0382,478620.0
2016-01-06 14:40:00,37.26,37.26,36.98,37.01,884240.0,37.0382,37.0382,36.7599,36.7897,884240.0
2016-01-06 14:50:00,37.0,37.05,36.95,36.95,533120.0,36.7798,36.8295,36.7301,36.7301,533120.0
2016-01-06 15:00:00,36.95,37.05,36.94,37.02,510140.0,36.7301,36.8295,36.7201,36.7997,510140.0
2016-01-06 15:10:00,37.01,37.07,37.01,37.06,493940.0,36.7897,36.8494,36.7897,36.8394,493940.0
2016-01-06 15:20:00,37.06,37.19,37.05,37.18,697920.0,36.8394,36.9687,36.8295,36.9587,697920.0
2016-01-06 15:30:00,37.18,37.3,37.14,37.27,848840.0,36.9587,37.078,36.919,37.0482,848840.0
2016-01-06 15:40:00,37.26,37.26,37.17,37.23,1184340.0,37.0382,37.0382,36.9488,37.0084,1184340.0
2016-01-06 15:50:00,37.21,37.23,37.12,37.18,2357980.0,36.9885,37.0084,36.8991,36.9587,2357980.0
2016-01-07 09:30:00,36.52,36.73,36.52,36.65,4850580.0,36.3026,36.5114,36.3026,36.4319,4850580.0
2016-01-07 09:40:00,36.65,36.67,36.42,36.53,2346940.0,36.4319,36.4517,36.2032,36.3126,2346940.0
2016-01-07 09:50:00,36.52,36.53,36.33,36.38,1511700.0,36.3026,36.3126,36.1138,36.1635,1511700.0
2016-01-07 10:00:00,36.35,36.39,36.23,36.28,1311680.0,36.1337,36.1734,36.0144,36.0641,1311680.0
2016-01-07 10:10:00,36.28,36.56,36.25,36.54,1186640.0,36.0641,36.3424,36.0342,36.3225,1186640.0
2016-01-07 10:20:00,36.54,36.6,36.4,36.56,904760.0,36.3225,36.3822,36.1834,36.3424,904760.0
2016-01-07 10:30:00,36.58,36.7,36.55,36.6,1330160.0,36.3623,36.4816,36.3325,36.3822,1330160.0
2016-01-07 10:40:00,36.59,36.65,36.51,36.63,479640.0,36.3722,36.4319,36.2927,36.412,479640.0
2016-01-07 10:50:00,36.63,36.88,36.62,36.85,1416740.0,36.412,36.6605,36.402,36.6307,1416740.0
2016-01-07 11:00:00,36.82,36.89,36.75,36.82,1192300.0,36.6009,36.6704,36.5313,36.6009,1192300.0
2016-01-07 11:10:00,36.82,36.93,36.71,36.74,1078860.0,36.6009,36.7102,36.4915,36.5213,1078860.0
2016-01-07 11:20:00,36.76,36.79,36.62,36.69,412140.0,36.5412,36.571,36.402,36.4716,412140.0
2016-01-07 11:30:00,36.69,36.79,36.69,36.78,519640.0,36.4716,36.571,36.4716,36.5611,519640.0
2016-01-07 11:40:00,36.77,36.79,36.69,36.7,485380.0,36.5512,36.571,36.4716,36.4816,485380.0
2016-01-07 11:50:00,36.7,36.72,36.65,36.69,279000.0,36.4816,36.5015,36.4319,36.4716,279000.0
2016-01-07 12:00:00,36.7,36.73,36.63,36.67,465580.0,36.4816,36.5114,36.412,36.4517,465580.0
2016-01-07 12:10:00,36.65,36.81,36.65,36.76,255340.0,36.4319,36.5909,36.4319,36.5412,255340.0
2016-01-07 12:20:00,36.76,36.77,36.65,36.66,310840.0,36.5412,36.5512,36.4319,36.4418,310840.0
2016-01-07 12:30:00,36.66,36.71,36.58,36.59,434740.0,36.4418,36.4915,36.3623,36.3722,434740.0
2016-01-07 12:40:00,36.59,36.72,36.58,36.69,606520.0,36.3722,36.5015,36.3623,36.4716,606520.0
2016-01-07 12:50:00,36.69,36.71,36.6,36.6,273720.0,36.4716,36.4915,36.3822,36.3822,273720.0
2016-01-07 13:00:00,36.61,36.62,36.4,36.43,454500.0,36.3921,36.402,36.1834,36.2132,454500.0
2016-01-07 13:10:00,36.42,36.44,36.29,36.32,591660.0,36.2032,36.2231,36.074,36.1038,591660.0
2016-01-07 13:20:00,36.31,36.35,36.15,36.25,1563580.0,36.0939,36.1337,35.9348,36.0342,1563580.0
2016-01-07 13:30:00,36.23,36.24,35.95,36.0,1173180.0,36.0144,36.0243,35.736,35.7857,1173180.0
2016-01-07 13:40:00,35.99,36.24,35.96,36.23,731560.0,35.7758,36.0243,35.746,36.0144,731560.0
2016-01-07 13:50:00,36.23,36.29,36.16,36.16,645040.0,36.0144,36.074,35.9448,35.9448,645040.0
2016-01-07 14:00:00,36.16,36.19,36.07,36.18,282500.0,35.9448,35.9746,35.8553,35.9647,282500.0
2016-01-07 14:10:00,36.18,36.24,36.13,36.21,442280.0,35.9647,36.0243,35.915,35.9945,442280.0
2016-01-07 14:20:00,36.22,36.24,36.15,36.16,375640.0,36.0044,36.0243,35.9348,35.9448,375640.0
2016-01-07 14:30:00,36.14,36.36,36.11,36.33,592460.0,35.9249,36.1436,35.8951,36.1138,592460.0
2016-01-07 14:40:00,36.37,36.48,36.34,36.45,360640.0,36.1535,36.2629,36.1237,36.2331,360640.0
2016-01-07 14:50:00,36.43,36.5,36.39,36.42,614260.0,36.2132,36.2828,36.1734,36.2032,614260.0
2016-01-07 15:00:00,36.41,36.46,36.32,36.45,658320.0,36.1933,36.243,36.1038,36.2331,658320.0
2016-01-07 15:10:00,36.47,36.51,36.34,36.36,557380.0,36.2529,36.2927,36.1237,36.1436,557380.0
2016-01-07 15:20:00,36.34,36.35,36.17,36.27,628220.0,36.1237,36.1337,35.9547,36.0541,628220.0
2016-01-07 15:30:00,36.23,36.47,36.22,36.45,675300.0,36.0144,36.2529,36.0044,36.2331,675300.0
2016-01-07 15:40:00,36.43,36.47,36.3,36.36,672960.0,36.2132,36.2529,36.084,36.1436,672960.0
2016-01-07 15:50:00,36.36,36.42,36.21,36.21,3780180.0,36.1436,36.2032,35.9945,35.9945,3780180.0
2016-01-08 09:30:00,36.57,36.65,36.23,36.23,3763360.0,36.3523,36.4319,36.0144,36.0144,3763360.0
2016-01-08 09:40:00,36.23,36.54,36.23,36.5,1415140.0,36.0144,36.3225,36.0144,36.2828,1415140.0
2016-01-08 09:50:00,36.52,36.6,36.41,36.6,2119680.0,36.3026,36.3822,36.1933,36.3822,2119680.0
2016-01-08 10:00:00,36.59,36.66,36.38,36.44,1419260.0,36.3722,36.4418,36.1635,36.2231,1419260.0
2016-01-08 10:10:00,36.39,36.47,36.3,36.39,780160.0,36.1734,36.2529,36.084,36.1734,780160.0
2016-01-08 10:20:00,36.43,36.46,36.34,36.4,665560.0,36.2132,36.243,36.1237,36.1834,665560.0
2016-01-08 10:30:00,36.4,36.42,36.2,36.21,506740.0,36.1834,36.2032,35.9845,35.9945,506740.0
2016-01-08 10:40:00,36.21,36.29,36.17,36.27,728720.0,35.9945,36.074,35.9547,36.0541,728720.0
2016-01-08 10:50:00,36.27,36.29,36.19,36.2,551900.0,36.0541,36.074,35.9746,35.9845,551900.0
2016-01-08 11:00:00,36.21,36.28,36.11,36.14,833280.0,35.9945,36.0641,35.8951,35.9249,833280.0
2016-01-08 11:10:00,36.13,36.14,36.05,36.06,579760.0,35.915,35.9249,35.8354,35.8454,579760.0
2016-01-08 11:20:00,36.07,36.11,35.96,36.03,1060720.0,35.8553,35.8951,35.746,35.8156,1060720.0
2016-01-08 11:30:00,36.04,36.07,35.86,35.91,974780.0,35.8255,35.8553,35.6466,35.6963,974780.0
2016-01-08 11:40:00,35.91,35.95,35.75,35.94,997960.0,35.6963,35.736,35.5372,35.7261,997960.0
2016-01-08 11:50:00,35.98,36.08,35.95,35.99,591120.0,35.7659,35.8653,35.736,35.7758,591120.0
2016-01-08 12:00:00,36.01,36.09,35.95,36.08,583420.0,35.7957,35.8752,35.736,35.8653,583420.0
2016-01-08 12:10:00,36.09,36.1,36.0,36.06,791940.0,35.8752,35.8851,35.7857,35.8454,791940.0
2016-01-08 12:20:00,36.05,36.17,36.05,36.14,1109400.0,35.8354,35.9547,35.8354,35.9249,1109400.0
2016-01-08 12:30:00,36.12,36.17,36.04,36.04,480060.0,35.905,35.9547,35.8255,35.8255,480060.0
2016-01-08 12:40:00,36.05,36.07,36.0,36.04,469300.0,35.8354,35.8553,35.7857,35.8255,469300.0
2016-01-08 12:50:00,36.05,36.05,35.99,36.02,227560.0,35.8354,35.8354,35.7758,35.8056,227560.0
2016-01-08 13:00:00,36.04,36.05,35.87,35.93,407300.0,35.8255,35.8354,35.6565,35.7162,407300.0
2016-01-08 13:10:00,35.93,35.94,35.85,35.94,581900.0,35.7162,35.7261,35.6366,35.7261,581900.0
2016-01-08 13:20:00,35.94,35.98,35.87,35.94,740480.0,35.7261,35.7659,35.6565,35.7261,740480.0
2016-01-08 13:30:00,35.94,36.11,35.93,36.1,344120.0,35.7261,35.8951,35.7162,35.8851,344120.0
2016-01-08 13:40:00,36.11,36.11,35.98,36.02,542560.0,35.8951,35.8951,35.7659,35.8056,542560.0
2016-01-08 13:50:00,36.03,36.09,35.99,36.03,266700.0,35.8156,35.8752,35.7758,35.8156,266700.0
2016-01-08 14:00:00,36.02,36.07,35.99,36.02,428220.0,35.8056,35.8553,35.7758,35.8056,428220.0
2016-01-08 14:10:00,36.02,36.02,35.9,35.99,313400.0,35.8056,35.8056,35.6863,35.7758,313400.0
2016-01-08 14:20:00,35.98,35.98,35.86,35.92,434940.0,35.7659,35.7659,35.6466,35.7062,434940.0
2016-01-08 14:30:00,35.91,35.95,35.87,35.87,557640.0,35.6963,35.736,35.6565,35.6565,557640.0
2016-01-08 14:40:00,35.89,36.08,35.88,36.02,545080.0,35.6764,35.8653,35.6665,35.8056,545080.0
2016-01-08 14:50:00,36.02,36.07,35.91,35.96,375660.0,35.8056,35.8553,35.6963,35.746,375660.0
2016-01-08 15:00:00,35.96,36.01,35.9,35.96,439640.0,35.746,35.7957,35.6863,35.746,439640.0
2016-01-08 15:10:00,35.97,36.02,35.9,35.95,366700.0,35.7559,35.8056,35.6863,35.736,366700.0
2016-01-08 15:20:00,35.96,36.0,35.88,35.88,423380.0,35.746,35.7857,35.6665,35.6665,423380.0
2016-01-08 15:30:00,35.89,35.89,35.78,35.8,964380.0,35.6764,35.6764,35.567,35.5869,964380.0
2016-01-08 15:40:00,35.79,35.85,35.68,35.68,1190920.0,35.577,35.6366,35.4676,35.4676,1190920.0
2016-01-08 15:50:00,35.7,35.76,35.65,35.72,2163820.0,35.4875,35.5472,35.4378,35.5074,2163820.0
2016-01-11 09:30:00,35.81,35.9,35.76,35.88,1543180.0,35.5969,35.6863,35.5472,35.6665,1543180.0
2016-01-11 09:40:00,35.84,35.87,35.69,35.71,1069760.0,35.6267,35.6565,35.4776,35.4975,1069760.0
2016-01-11 09:50:00,35.71,35.79,35.58,35.64,1194040.0,35.4975,35.577,35.3682,35.4279,1194040.0
2016-01-11 10:00:00,35.63,35.78,35.62,35.7,1029320.0,35.4179,35.567,35.408,35.4875,1029320.0
2016-01-11 10:10:00,35.73,35.78,35.59,35.66,800240.0,35.5173,35.567,35.3782,35.4478,800240.0
2016-01-11 10:20:00,35.69,35.76,35.67,35.7,359860.0,35.4776,35.5472,35.4577,35.4875,359860.0
2016-01-11 10:30:00,35.71,35.76,35.65,35.69,514580.0,35.4975,35.5472,35.4378,35.4776,514580.0
2016-01-11 10:40:00,35.71,35.73,35.52,35.56,593320.0,35.4975,35.5173,35.3086,35.3484,593320.0
2016-01-11 10:50:00,35.59,35.63,35.41,35.48,730160.0,35.3782,35.4179,35.1992,35.2688,730160.0
2016-01-11 11:00:00,35.47,35.48,35.31,35.35,1095720.0,35.2589,35.2688,35.0998,35.1396,1095720.0
2016-01-11 11:10:00,35.36,35.46,35.34,35.4,913880.0,35.1495,35.249,35.1297,35.1893,913880.0
2016-01-11 11:20:00,35.4,35.47,35.35,35.42,487820.0,35.1893,35.2589,35.1396,35.2092,487820.0
2016-01-11 11:30:00,35.41,35.54,35.35,35.51,860980.0,35.1992,35.3285,35.1396,35.2987,860980.0
2016-01-11 11:40:00,35.52,35.71,35.51,35.69,644960.0,35.3086,35.4975,35.2987,35.4776,644960.0
2016-01-11 11:50:00,35.71,35.81,35.66,35.66,423200.0,35.4975,35.5969,35.4478,35.4478,423200.0
2016-01-11 12:00:00,35.67,35.69,35.57,35.6,344600.0,35.4577,35.4776,35.3583,35.3881,344600.0
2016-01-11 12:10:00,35.63,35.63,35.53,35.54,470000.0,35.4179,35.4179,35.3185,35.3285,470000.0
2016-01-11 12:20:00,35.55,35.58,35.44,35.44,275600.0,35.3384,35.3682,35.2291,35.2291,275600.0
2016-01-11 12:30:00,35.45,35.57,35.45,35.49,265020.0,35.239,35.3583,35.239,35.2788,265020.0
2016-01-11 12:40:00,35.46,35.53,35.44,35.49,181760.0,35.249,35.3185,35.2291,35.2788,181760.0
2016-01-11 12:50:00,35.5,35.52,35.42,35.47,339480.0,35.2887,35.3086,35.2092,35.2589,339480.0
2016-01-11 13:00:00,35.47,35.54,35.43,35.47,317900.0,35.2589,35.3285,35.2191,35.2589,317900.0
2016-01-11 13:10:00,35.45,35.48,35.35,35.43,413240.0,35.239,35.2688,35.1396,35.2191,413240.0
2016-01-11 13:20:00,35.44,35.44,35.3,35.3,390060.0,35.2291,35.2291,35.0899,35.0899,390060.0
2016-01-11 13:30:00,35.3,35.38,35.25,35.31,489180.0,35.0899,35.1694,35.0402,35.0998,489180.0
2016-01-11 13:40:00,35.31,35.33,35.23,35.25,749280.0,35.0998,35.1197,35.0203,35.0402,749280.0
2016-01-11 13:50:00,35.25,35.3,35.18,35.29,994240.0,35.0402,35.0899,34.9706,35.08,994240.0
2016-01-11 14:00:00,35.26,35.44,35.23,35.44,387360.0,35.0501,35.2291,35.0203,35.2291,387360.0
2016-01-11 14:10:00,35.45,35.59,35.43,35.55,565780.0,35.239,35.3782,35.2191,35.3384,565780.0
2016-01-11 14:20:00,35.53,35.65,35.49,35.56,907100.0,35.3185,35.4378,35.2788,35.3484,907100.0
2016-01-11 14:30:00,35.57,35.64,35.56,35.64,449560.0,35.3583,35.4279,35.3484,35.4279,449560.0
2016-01-11 14:40:00,35.64,35.67,35.57,35.57,618840.0,35.4279,35.4577,35.3583,35.3583,618840.0
2016-01-11 14:50:00,35.58,35.6,35.53,35.57,348480.0,35.3682,35.3881,35.3185,35.3583,348480.0
2016-01-11 15:00:00,35.57,35.61,35.46,35.54,495920.0,35.3583,35.3981,35.249,35.3285,495920.0
2016-01-11 15:10:00,35.53,35.53,35.36,35.45,385900.0,35.3185,35.3185,35.1495,35.239,385900.0
2016-01-11 15:20:00,35.46,35.85,35.46,35.78,916080.0,35.249,35.6366,35.249,35.567,916080.0
2016-01-11 15:30:00,35.79,35.94,35.79,35.88,1830660.0,35.577,35.7261,35.577,35.6665,1830660.0
2016-01-11 15:40:00,35.88,35.94,35.79,35.83,976740.0,35.6665,35.7261,35.577,35.6167,976740.0
2016-01-11 15:50:00,35.84,35.9,35.79,35.79,2861800.0,35.6267,35.6863,35.577,35.577,2861800.0
2016-01-12 09:30:00,36.08,36.24,36.06,36.22,2773900.0,35.8653,36.0243,35.8454,36.0044,2773900.0
2016-01-12 09:40:00,36.22,36.29,36.16,36.25,1793700.0,36.0044,36.074,35.9448,36.0342,1793700.0
2016-01-12 09:50:00,36.25,36.32,36.18,36.28,1701380.0,36.0342,36.1038,35.9647,36.0641,1701380.0
2016-01-12 10:00:00,36.29,36.37,36.27,36.3,1069500.0,36.074,36.1535,36.0541,36.084,1069500.0
2016-01-12 10:10:00,36.3,36.44,36.3,36.42,1225420.0,36.084,36.2231,36.084,36.2032,1225420.0
2016-01-12 10:20:00,36.41,36.41,36.23,36.27,837120.0,36.1933,36.1933,36.0144,36.0541,837120.0
2016-01-12 10:30:00,36.28,36.4,36.27,36.34,888740.0,36.0641,36.1834,36.0541,36.1237,888740.0
2016-01-12 10:40:00,36.33,36.37,36.09,36.09,724640.0,36.1138,36.1535,35.8752,35.8752,724640.0
2016-01-12 10:50:00,36.09,36.24,36.08,36.21,273980.0,35.8752,36.0243,35.8653,35.9945,273980.0
2016-01-12 11:00:00,36.22,36.24,36.08,36.1,445480.0,36.0044,36.0243,35.8653,35.8851,445480.0
2016-01-12 11:10:00,36.08,36.11,36.0,36.09,362160.0,35.8653,35.8951,35.7857,35.8752,362160.0
2016-01-12 11:20:00,36.11,36.11,35.99,36.05,457700.0,35.8951,35.8951,35.7758,35.8354,457700.0
2016-01-12 11:30:00,36.05,36.07,35.95,35.96,385060.0,35.8354,35.8553,35.736,35.746,385060.0
2016-01-12 11:40:00,35.98,36.08,35.93,36.08,613420.0,35.7659,35.8653,35.7162,35.8653,613420.0
2016-01-12 11:50:00,36.06,36.09,36.02,36.06,669780.0,35.8454,35.8752,35.8056,35.8454,669780.0
2016-01-12 12:00:00,36.05,36.2,36.04,36.14,306960.0,35.8354,35.9845,35.8255,35.9249,306960.0
2016-01-12 12:10:00,36.13,36.15,36.02,36.02,353520.0,35.915,35.9348,35.8056,35.8056,353520.0
2016-01-12 12:20:00,36.01,36.15,36.01,36.08,253580.0,35.7957,35.9348,35.7957,35.8653,253580.0
2016-01-12 12:30:00,36.07,36.12,35.95,35.99,335120.0,35.8553,35.905,35.736,35.7758,335120.0
2016-01-12 12:40:00,35.99,36.02,35.9,36.01,850700.0,35.7758,35.8056,35.6863,35.7957,850700.0
2016-01-12 12:50:00,36.0,36.08,35.99,36.02,465220.0,35.7857,35.8653,35.7758,35.8056,465220.0
2016-01-12 13:00:00,36.02,36.1,36.01,36.08,276800.0,35.8056,35.8851,35.7957,35.8653,276800.0
2016-01-12 13:10:00,36.08,36.18,36.08,36.15,203760.0,35.8653,35.9647,35.8653,35.9348,203760.0
2016-01-12 13:20:00,36.13,36.13,36.05,36.08,405200.0,35.915,35.915,35.8354,35.8653,405200.0
2016-01-12 13:30:00,36.09,36.14,36.04,36.08,142780.0,35.8752,35.9249,35.8255,35.8653,142780.0
2016-01-12 13:40:00,36.08,36.18,36.04,36.15,218440.0,35.8653,35.9647,35.8255,35.9348,218440.0
2016-01-12 13:50:00,36.16,36.22,36.04,36.04,581880.0,35.9448,36.0044,35.8255,35.8255,581880.0
2016-01-12 14:00:00,36.06,36.09,35.89,35.93,733080.0,35.8454,35.8752,35.6764,35.7162,733080.0
2016-01-12 14:10:00,35.93,35.95,35.87,35.94,528920.0,35.7162,35.736,35.6565,35.7261,528920.0
2016-01-12 14:20:00,35.91,36.08,35.9,36.04,623240.0,35.6963,35.8653,35.6863,35.8255,623240.0
2016-01-12 14:30:00,36.01,36.26,35.99,36.25,696700.0,35.7957,36.0442,35.7758,36.0342,696700.0
2016-01-12 14:40:00,36.26,36.26,36.14,36.19,501400.0,36.0442,36.0442,35.9249,35.9746,501400.0
2016-01-12 14:50:00,36.19,36.43,36.17,36.39,1209660.0,35.9746,36.2132,35.9547,36.1734,1209660.0
2016-01-12 15:00:00,36.38,36.39,36.17,36.17,693780.0,36.1635,36.1734,35.9547,35.9547,693780.0
2016-01-12 15:10:00,36.18,36.24,36.12,36.24,423260.0,35.9647,36.0243,35.905,36.0243,423260.0
2016-01-12 15:20:00,36.26,36.39,36.23,36.28,433860.0,36.0442,36.1734,36.0144,36.0641,433860.0
2016-01-12 15:30:00,36.28,36.37,36.24,36.28,586200.0,36.0641,36.1535,36.0243,36.0641,586200.0
2016-01-12 15:40:00,36.29,36.44,36.28,36.4,887540.0,36.074,36.2231,36.0641,36.1834,887540.0
2016-01-12 15:50:00,36.39,36.42,36.26,36.3,1488780.0,36.1734,36.2032,36.0442,36.084,1488780.0
2016-01-13 09:30:00,36.54,36.73,36.39,36.7,3282380.0,36.3225,36.5114,36.1734,36.4816,3282380.0
2016-01-13 09:40:00,36.73,36.74,36.41,36.54,807800.0,36.5114,36.5213,36.1933,36.3225,807800.0
2016-01-13 09:50:00,36.54,36.54,36.38,36.43,883580.0,36.3225,36.3225,36.1635,36.2132,883580.0
2016-01-13 10:00:00,36.43,36.48,36.25,36.39,851300.0,36.2132,36.2629,36.0342,36.1734,851300.0
2016-01-13 10:10:00,36.4,36.4,36.24,36.29,577280.0,36.1834,36.1834,36.0243,36.074,577280.0
2016-01-13 10:20:00,36.29,36.4,36.28,36.37,297040.0,36.074,36.1834,36.0641,36.1535,297040.0
2016-01-13 10:30:00,36.36,36.38,36.23,36.23,727000.0,36.1436,36.1635,36.0144,36.0144,727000.0
2016-01-13 10:40:00,36.24,36.4,36.21,36.29,298040.0,36.0243,36.1834,35.9945,36.074,298040.0
2016-01-13 10:50:00,36.27,36.32,36.22,36.3,289140.0,36.0541,36.1038,36.0044,36.084,289140.0
2016-01-13 11:00:00,36.26,36.27,36.02,36.02,628620.0,36.0442,36.0541,35.8056,35.8056,628620.0
2016-01-13 11:10:00,36.04,36.23,36.02,36.22,699380.0,35.8255,36.0144,35.8056,36.0044,699380.0
2016-01-13 11:20:00,36.21,36.29,36.14,36.16,496280.0,35.9945,36.074,35.9249,35.9448,496280.0
2016-01-13 11:30:00,36.15,36.25,36.13,36.2,268460.0,35.9348,36.0342,35.915,35.9845,268460.0
2016-01-13 11:40:00,36.19,36.2,36.04,36.07,291080.0,35.9746,35.9845,35.8255,35.8553,291080.0
2016-01-13 11:50:00,36.07,36.1,35.91,35.98,678560.0,35.8553,35.8851,35.6963,35.7659,678560.0
2016-01-13 12:00:00,35.98,36.03,35.89,35.92,404500.0,35.7659,35.8156,35.6764,35.7062,404500.0
2016-01-13 12:10:00,35.91,36.04,35.86,35.96,410180.0,35.6963,35.8255,35.6466,35.746,410180.0
2016-01-13 12:20:00,35.95,36.08,35.92,36.07,683580.0,35.736,35.8653,35.7062,35.8553,683580.0
2016-01-13 12:30:00,36.06,36.08,35.95,35.95,222860.0,35.8454,35.8653,35.736,35.736,222860.0
2016-01-13 12:40:00,35.95,35.99,35.91,35.94,133820.0,35.736,35.7758,35.6963,35.7261,133820.0
2016-01-13 12:50:00,35.92,35.94,35.83,35.86,482840.0,35.7062,35.7261,35.6167,35.6466,482840.0
2016-01-13 13:00:00,35.85,35.89,35.82,35.89,252660.0,35.6366,35.6764,35.6068,35.6764,252660.0
2016-01-13 13:10:00,35.88,35.89,35.77,35.8,566080.0,35.6665,35.6764,35.5571,35.5869,566080.0
2016-01-13 13:20:00,35.78,35.8,35.7,35.71,475040.0,35.567,35.5869,35.4875,35.4975,475040.0
2016-01-13 13:30:00,35.71,35.76,35.6,35.6,651280.0,35.4975,35.5472,35.3881,35.3881,651280.0
2016-01-13 13:40:00,35.6,35.6,35.43,35.47,710300.0,35.3881,35.3881,35.2191,35.2589,710300.0
2016-01-13 13:50:00,35.47,35.54,35.37,35.37,655460.0,35.2589,35.3285,35.1595,35.1595,655460.0
2016-01-13 14:00:00,35.37,35.46,35.3,35.36,780060.0,35.1595,35.249,35.0899,35.1495,780060.0
2016-01-13 14:10:00,35.37,35.42,35.3,35.35,929340.0,35.1595,35.2092,35.0899,35.1396,929340.0
2016-01-13 14:20:00,35.34,35.4,35.27,35.36,854580.0,35.1297,35.1893,35.0601,35.1495,854580.0
2016-01-13 14:30:00,35.36,35.36,34.93,35.13,2417560.0,35.1495,35.1495,34.7221,34.9209,2417560.0
2016-01-13 14:40:00,35.12,35.17,34.94,35.14,1308700.0,34.911,34.9607,34.732,34.9309,1308700.0
2016-01-13 14:50:00,35.14,35.32,35.14,35.28,1020580.0,34.9309,35.1098,34.9309,35.07,1020580.0
2016-01-13 15:00:00,35.3,35.46,35.24,35.4,1160320.0,35.0899,35.249,35.0303,35.1893,1160320.0
2016-01-13 15:10:00,35.35,35.5,35.27,35.46,953200.0,35.1396,35.2887,35.0601,35.249,953200.0
2016-01-13 15:20:00,35.46,35.58,35.39,35.46,896860.0,35.249,35.3682,35.1794,35.249,896860.0
2016-01-13 15:30:00,35.44,35.45,35.19,35.31,1199300.0,35.2291,35.239,34.9806,35.0998,1199300.0
2016-01-13 15:40:00,35.31,35.34,35.06,35.06,856360.0,35.0998,35.1297,34.8513,34.8513,856360.0
2016-01-13 15:50:00,35.07,35.15,34.98,35.05,2847340.0,34.8613,34.9408,34.7718,34.8414,2847340.0
2016-01-14 09:30:00,35.27,35.3,34.92,34.97,1803520.0,35.0601,35.0899,34.7122,34.7619,1803520.0
2016-01-14 09:40:00,34.97,35.15,34.72,35.05,1601320.0,34.7619,34.9408,34.5134,34.8414,1601320.0
2016-01-14 09:50:00,35.06,35.14,34.5,34.55,1444980.0,34.8513,34.9309,34.2947,34.3444,1444980.0
2016-01-14 10:00:00,34.57,34.82,34.46,34.77,1714480.0,34.3642,34.6128,34.2549,34.5631,1714480.0
2016-01-14 10:10:00,34.76,35.23,34.67,35.23,1378280.0,34.5531,35.0203,34.4637,35.0203,1378280.0
2016-01-14 10:20:00,35.25,35.35,35.09,35.33,1746680.0,35.0402,35.1396,34.8812,35.1197,1746680.0
2016-01-14 10:30:00,35.32,35.61,35.3,35.54,1472100.0,35.1098,35.3981,35.0899,35.3285,1472100.0
2016-01-14 10:40:00,35.55,35.7,35.36,35.56,941420.0,35.3384,35.4875,35.1495,35.3484,941420.0
2016-01-14 10:50:00,35.57,35.65,35.32,35.32,826140.0,35.3583,35.4378,35.1098,35.1098,826140.0
2016-01-14 11:00:00,35.35,35.48,35.29,35.4,478020.0,35.1396,35.2688,35.08,35.1893,478020.0
2016-01-14 11:10:00,35.41,35.56,35.33,35.35,388980.0,35.1992,35.3484,35.1197,35.1396,388980.0
2016-01-14 11:20:00,35.32,35.42,35.3,35.41,285980.0,35.1098,35.2092,35.0899,35.1992,285980.0
2016-01-14 11:30:00,35.41,35.48,35.22,35.33,376860.0,35.1992,35.2688,35.0104,35.1197,376860.0
2016-01-14 11:40:00,35.31,35.53,35.31,35.5,462000.0,35.0998,35.3185,35.0998,35.2887,462000.0
2016-01-14 11:50:00,35.5,35.6,35.48,35.56,708480.0,35.2887,35.3881,35.2688,35.3484,708480.0
2016-01-14 12:00:00,35.54,35.68,35.54,35.6,410820.0,35.3285,35.4676,35.3285,35.3881,410820.0
2016-01-14 12:10:00,35.58,35.63,35.49,35.58,400260.0,35.3682,35.4179,35.2788,35.3682,400260.0
2016-01-14 12:20:00,35.61,35.62,35.48,35.6,528260.0,35.3981,35.408,35.2688,35.3881,528260.0
2016-01-14 12:30:00,35.61,35.72,35.55,35.69,456460.0,35.3981,35.5074,35.3384,35.4776,456460.0
2016-01-14 12:40:00,35.71,35.78,35.65,35.72,573580.0,35.4975,35.567,35.4378,35.5074,573580.0
2016-01-14 12:50:00,35.7,35.77,35.6,35.6,345060.0,35.4875,35.5571,35.3881,35.3881,345060.0
2016-01-14 13:00:00,35.61,35.8,35.6,35.79,284280.0,35.3981,35.5869,35.3881,35.577,284280.0
2016-01-14 13:10:00,35.79,35.87,35.76,35.83,479360.0,35.577,35.6565,35.5472,35.6167,479360.0
2016-01-14 13:20:00,35.84,35.94,35.77,35.83,713120.0,35.6267,35.7261,35.5571,35.6167,713120.0
2016-01-14 13:30:00,35.84,35.86,35.76,35.81,470360.0,35.6267,35.6466,35.5472,35.5969,470360.0
2016-01-14 13:40:00,35.78,35.85,35.77,35.83,259440.0,35.567,35.6366,35.5571,35.6167,259440.0
2016-01-14 13:50:00,35.83,35.99,35.83,35.98,596180.0,35.6167,35.7758,35.6167,35.7659,596180.0
2016-01-14 14:00:00,35.99,35.99,35.83,35.86,233100.0,35.7758,35.7758,35.6167,35.6466,233100.0
2016-01-14 14:10:00,35.88,35.98,35.87,35.89,221540.0,35.6665,35.7659,35.6565,35.6764,221540.0
2016-01-14 14:20:00,35.88,35.93,35.86,35.92,226420.0,35.6665,35.7162,35.6466,35.7062,226420.0
2016-01-14 14:30:00,35.92,35.98,35.88,35.92,427840.0,35.7062,35.7659,35.6665,35.7062,427840.0
2016-01-14 14:40:00,35.93,36.03,35.93,35.99,250360.0,35.7162,35.8156,35.7162,35.7758,250360.0
2016-01-14 14:50:00,35.99,36.09,35.99,36.06,537620.0,35.7758,35.8752,35.7758,35.8454,537620.0
2016-01-14 15:00:00,36.07,36.07,35.94,36.02,327000.0,35.8553,35.8553,35.7261,35.8056,327000.0
2016-01-14 15:10:00,36.04,36.1,36.01,36.06,910140.0,35.8255,35.8851,35.7957,35.8454,910140.0
2016-01-14 15:20:00,36.04,36.05,35.81,35.81,1051440.0,35.8255,35.8354,35.5969,35.5969,1051440.0
2016-01-14 15:30:00,35.81,35.86,35.75,35.79,802440.0,35.5969,35.6466,35.5372,35.577,802440.0
2016-01-14 15:40:00,35.78,35.86,35.67,35.74,1029060.0,35.567,35.6466,35.4577,35.5273,1029060.0
2016-01-14 15:50:00,35.75,35.83,35.65,35.72,1771380.0,35.5372,35.6167,35.4378,35.5074,1771380.0
2016-01-15 09:30:00,34.61,35.07,34.61,34.97,6051920.0,34.404,34.8613,34.404,34.7619,6051920.0
2016-01-15 09:40:00,34.98,35.34,34.9,35.27,2218240.0,34.7718,35.1297,34.6923,35.0601,2218240.0
2016-01-15 09:50:00,35.27,35.28,34.93,34.99,1353960.0,35.0601,35.07,34.7221,34.7817,1353960.0
2016-01-15 10:00:00,34.99,35.26,34.95,35.1,1874980.0,34.7817,35.0501,34.742,34.8911,1874980.0
2016-01-15 10:10:00,35.14,35.25,35.04,35.11,920260.0,34.9309,35.0402,34.8315,34.901,920260.0
2016-01-15 10:20:00,35.09,35.25,35.05,35.11,671280.0,34.8812,35.0402,34.8414,34.901,671280.0
2016-01-15 10:30:00,35.09,35.24,35.0,35.17,676620.0,34.8812,35.0303,34.7917,34.9607,676620.0
2016-01-15 10:40:00,35.2,35.2,34.96,35.06,706180.0,34.9905,34.9905,34.7519,34.8513,706180.0
2016-01-15 10:50:00,35.07,35.09,34.76,34.8,1304260.0,34.8613,34.8812,34.5531,34.5929,1304260.0
2016-01-15 11:00:00,34.79,34.86,34.73,34.78,823900.0,34.5829,34.6525,34.5233,34.573,823900.0
2016-01-15 11:10:00,34.8,34.88,34.73,34.78,1290700.0,34.5929,34.6724,34.5233,34.573,1290700.0
2016-01-15 11:20:00,34.78,34.85,34.72,34.85,1019620.0,34.573,34.6426,34.5134,34.6426,1019620.0
2016-01-15 11:30:00,34.85,35.0,34.8,34.8,669320.0,34.6426,34.7917,34.5929,34.5929,669320.0
2016-01-15 11:40:00,34.79,34.81,34.68,34.7,627920.0,34.5829,34.6028,34.4736,34.4935,627920.0
2016-01-15 11:50:00,34.7,34.83,34.7,34.77,592620.0,34.4935,34.6227,34.4935,34.5631,592620.0
2016-01-15 12:00:00,34.76,34.8,34.69,34.74,366620.0,34.5531,34.5929,34.4835,34.5332,366620.0
2016-01-15 12:10:00,34.75,34.78,34.56,34.59,670120.0,34.5432,34.573,34.3543,34.3841,670120.0
2016-01-15 12:20:00,34.6,34.66,34.51,34.62,698060.0,34.3941,34.4537,34.3046,34.414,698060.0
2016-01-15 12:30:00,34.62,34.62,34.35,34.41,1166700.0,34.414,34.414,34.1456,34.2052,1166700.0
2016-01-15 12:40:00,34.41,34.61,34.4,34.51,564440.0,34.2052,34.404,34.1953,34.3046,564440.0
2016-01-15 12:50:00,34.51,34.66,34.5,34.63,689980.0,34.3046,34.4537,34.2947,34.4239,689980.0
2016-01-15 13:00:00,34.64,34.73,34.58,34.61,747860.0,34.4338,34.5233,34.3742,34.404,747860.0
2016-01-15 13:10:00,34.62,34.83,34.62,34.83,673840.0,34.414,34.6227,34.414,34.6227,673840.0
2016-01-15 13:20:00,34.83,34.85,34.75,34.77,791680.0,34.6227,34.6426,34.5432,34.5631,791680.0
2016-01-15 13:30:00,34.76,34.77,34.65,34.67,750200.0,34.5531,34.5631,34.4438,34.4637,750200.0
2016-01-15 13:40:00,34.66,34.8,34.66,34.71,1454220.0,34.4537,34.5929,34.4537,34.5034,1454220.0
2016-01-15 13:50:00,34.72,34.81,34.65,34.67,1340700.0,34.5134,34.6028,34.4438,34.4637,1340700.0
2016-01-15 14:00:00,34.68,34.71,34.55,34.66,628400.0,34.4736,34.5034,34.3444,34.4537,628400.0
2016-01-15 14:10:00,34.66,34.73,34.56,34.59,460360.0,34.4537,34.5233,34.3543,34.3841,460360.0
2016-01-15 14:20:00,34.58,34.58,34.28,34.3,1001940.0,34.3742,34.3742,34.076,34.0959,1001940.0
2016-01-15 14:30:00,34.3,34.46,34.27,34.46,686180.0,34.0959,34.2549,34.066,34.2549,686180.0
2016-01-15 14:40:00,34.46,34.58,34.45,34.57,497280.0,34.2549,34.3742,34.245,34.3642,497280.0
2016-01-15 14:50:00,34.57,34.75,34.52,34.74,744560.0,34.3642,34.5432,34.3145,34.5332,744560.0
2016-01-15 15:00:00,34.74,34.78,34.64,34.66,1310100.0,34.5332,34.573,34.4338,34.4537,1310100.0
2016-01-15 15:10:00,34.63,34.68,34.52,34.56,865420.0,34.4239,34.4736,34.3145,34.3543,865420.0
2016-01-15 15:20:00,34.56,34.73,34.54,34.68,951840.0,34.3543,34.5233,34.3344,34.4736,951840.0
2016-01-15 15:30:00,34.68,34.72,34.59,34.66,894560.0,34.4736,34.5134,34.3841,34.4537,894560.0
2016-01-15 15:40:00,34.65,34.71,34.61,34.66,1087680.0,34.4438,34.5034,34.404,34.4537,1087680.0
2016-01-15 15:50:00,34.66,34.77,34.61,34.73,4204520.0,34.4537,34.5631,34.404,34.5233,4204520.0
2016-01-19 09:30:00,35.17,35.3,35.01,35.21,2418160.0,34.9607,35.0899,34.8016,35.0004,2418160.0
2016-01-19 09:40:00,35.2,35.38,35.07,35.14,1393240.0,34.9905,35.1694,34.8613,34.9309,1393240.0
2016-01-19 09:50:00,35.12,35.15,34.96,34.96,1507140.0,34.911,34.9408,34.7519,34.7519,1507140.0
2016-01-19 10:00:00,34.97,35.12,34.93,34.95,1187820.0,34.7619,34.911,34.7221,34.742,1187820.0
2016-01-19 10:10:00,34.96,35.05,34.91,34.98,633620.0,34.7519,34.8414,34.7022,34.7718,633620.0
2016-01-19 10:20:00,34.98,35.12,34.95,35.1,856280.0,34.7718,34.911,34.742,34.8911,856280.0
2016-01-19 10:30:00,35.11,35.19,35.08,35.17,897220.0,34.901,34.9806,34.8712,34.9607,897220.0
2016-01-19 10:40:00,35.16,35.24,35.15,35.23,781880.0,34.9507,35.0303,34.9408,35.0203,781880.0
2016-01-19 10:50:00,35.23,35.25,35.11,35.16,796460.0,35.0203,35.0402,34.901,34.9507,796460.0
2016-01-19 11:00:00,35.15,35.24,35.15,35.2,346940.0,34.9408,35.0303,34.9408,34.9905,346940.0
2016-01-19 11:10:00,35.2,35.24,35.09,35.09,931360.0,34.9905,35.0303,34.8812,34.8812,931360.0
2016-01-19 11:20:00,35.08,35.24,35.06,35.22,642420.0,34.8712,35.0303,34.8513,35.0104,642420.0
2016-01-19 11:30:00,35.24,35.3,35.15,35.25,601800.0,35.0303,35.0899,34.9408,35.0402,601800.0
2016-01-19 11:40:00,35.25,35.5,35.22,35.4,610900.0,35.0402,35.2887,35.0104,35.1893,610900.0
2016-01-19 11:50:00,35.4,35.45,35.33,35.35,474300.0,35.1893,35.239,35.1197,35.1396,474300.0
2016-01-19 12:00:00,35.35,35.39,35.28,35.33,595340.0,35.1396,35.1794,35.07,35.1197,595340.0
2016-01-19 12:10:00,35.33,35.43,35.28,35.3,542740.0,35.1197,35.2191,35.07,35.0899,542740.0
2016-01-19 12:20:00,35.32,35.37,35.16,35.23,789040.0,35.1098,35.1595,34.9507,35.0203,789040.0
2016-01-19 12:30:00,35.23,35.28,35.18,35.23,324000.0,35.0203,35.07,34.9706,35.0203,324000.0
2016-01-19 12:40:00,35.23,35.26,35.06,35.12,331660.0,35.0203,35.0501,34.8513,34.911,331660.0
2016-01-19 12:50:00,35.08,35.13,35.05,35.09,199020.0,34.8712,34.9209,34.8414,34.8812,199020.0
2016-01-19 13:00:00,35.1,35.2,35.1,35.2,265340.0,34.8911,34.9905,34.8911,34.9905,265340.0
2016-01-19 13:10:00,35.22,35.24,35.1,35.24,160040.0,35.0104,35.0303,34.8911,35.0303,160040.0
2016-01-19 13:20:00,35.23,35.26,35.06,35.06,418320.0,35.0203,35.0501,34.8513,34.8513,418320.0
2016-01-19 13:30:00,35.06,35.15,35.02,35.14,413360.0,34.8513,34.9408,34.8116,34.9309,413360.0
2016-01-19 13:40:00,35.14,35.15,34.98,35.08,313340.0,34.9309,34.9408,34.7718,34.8712,313340.0
2016-01-19 13:50:00,35.08,35.08,34.99,35.05,270500.0,34.8712,34.8712,34.7817,34.8414,270500.0
2016-01-19 14:00:00,35.04,35.06,34.84,34.84,624440.0,34.8315,34.8513,34.6326,34.6326,624440.0
2016-01-19 14:10:00,34.85,34.86,34.75,34.8,658620.0,34.6426,34.6525,34.5432,34.5929,658620.0
2016-01-19 14:20:00,34.79,34.91,34.71,34.89,776840.0,34.5829,34.7022,34.5034,34.6823,776840.0
2016-01-19 14:30:00,34.89,34.91,34.79,34.84,566380.0,34.6823,34.7022,34.5829,34.6326,566380.0
2016-01-19 14:40:00,34.83,34.87,34.67,34.72,582140.0,34.6227,34.6625,34.4637,34.5134,582140.0
2016-01-19 14:50:00,34.73,34.8,34.7,34.72,428080.0,34.5233,34.5929,34.4935,34.5134,428080.0
2016-01-19 15:00:00,34.71,34.91,34.69,34.87,580600.0,34.5034,34.7022,34.4835,34.6625,580600.0
2016-01-19 15:10:00,34.88,34.91,34.76,34.86,289340.0,34.6724,34.7022,34.5531,34.6525,289340.0
2016-01-19 15:20:00,34.83,35.06,34.81,35.06,510980.0,34.6227,34.8513,34.6028,34.8513,510980.0
2016-01-19 15:30:00,35.06,35.15,35.03,35.11,879840.0,34.8513,34.9408,34.8215,34.901,879840.0
2016-01-19 15:40:00,35.11,35.25,35.06,35.23,1008200.0,34.901,35.0402,34.8513,35.0203,1008200.0
2016-01-19 15:50:00,35.25,35.27,35.09,35.09,1506980.0,35.0402,35.0601,34.8812,34.8812,1506980.0
2016-01-20 09:30:00,34.43,34.61,34.25,34.37,2941220.0,34.2251,34.404,34.0462,34.1654,2941220.0
2016-01-20 09:40:00,34.38,34.53,34.25,34.33,998160.0,34.1754,34.3245,34.0462,34.1257,998160.0
2016-01-20 09:50:00,34.31,34.4,34.03,34.12,1156120.0,34.1058,34.1953,33.8275,33.9169,1156120.0
2016-01-20 10:00:00,34.11,34.26,34.02,34.23,1018260.0,33.907,34.0561,33.8175,34.0263,1018260.0
2016-01-20 10:10:00,34.22,34.44,34.18,34.4,1414200.0,34.0163,34.235,33.9766,34.1953,1414200.0
2016-01-20 10:20:00,34.39,34.63,34.34,34.4,966360.0,34.1853,34.4239,34.1356,34.1953,966360.0
2016-01-20 10:30:00,34.4,34.4,34.05,34.08,807900.0,34.1953,34.1953,33.8473,33.8772,807900.0
2016-01-20 10:40:00,34.06,34.25,34.03,34.16,1355080.0,33.8573,34.0462,33.8275,33.9567,1355080.0
2016-01-20 10:50:00,34.18,34.19,33.91,33.93,1017200.0,33.9766,33.9865,33.7082,33.7281,1017200.0
2016-01-20 11:00:00,33.92,34.03,33.85,33.95,1001180.0,33.7181,33.8275,33.6485,33.7479,1001180.0
2016-01-20 11:10:00,33.97,34.15,33.95,34.15,751500.0,33.7678,33.9467,33.7479,33.9467,751500.0
2016-01-20 11:20:00,34.14,34.18,34.04,34.15,631600.0,33.9368,33.9766,33.8374,33.9467,631600.0
2016-01-20 11:30:00,34.14,34.27,34.09,34.11,897700.0,33.9368,34.066,33.8871,33.907,897700.0
2016-01-20 11:40:00,34.14,34.15,34.02,34.12,523880.0,33.9368,33.9467,33.8175,33.9169,523880.0
2016-01-20 11:50:00,34.11,34.13,33.95,34.04,929360.0,33.907,33.9269,33.7479,33.8374,929360.0
2016-01-20 12:00:00,34.03,34.09,33.86,33.89,538460.0,33.8275,33.8871,33.6585,33.6883,538460.0
2016-01-20 12:10:00,33.89,34.0,33.87,33.9,740120.0,33.6883,33.7976,33.6684,33.6982,740120.0
2016-01-20 12:20:00,33.92,33.94,33.66,33.71,1063680.0,33.7181,33.738,33.4597,33.5094,1063680.0
2016-01-20 12:30:00,33.7,33.83,33.69,33.75,1353300.0,33.4994,33.6287,33.4895,33.5491,1353300.0
2016-01-20 12:40:00,33.75,33.84,33.69,33.76,1017420.0,33.5491,33.6386,33.4895,33.5591,1017420.0
2016-01-20 12:50:00,33.75,34.02,33.73,34.01,1081180.0,33.5491,33.8175,33.5292,33.8076,1081180.0
2016-01-20 13:00:00,34.02,34.13,33.96,34.03,1376860.0,33.8175,33.9269,33.7579,33.8275,1376860.0
2016-01-20 13:10:00,34.03,34.05,33.86,33.86,628540.0,33.8275,33.8473,33.6585,33.6585,628540.0
2016-01-20 13:20:00,33.9,34.03,33.83,33.94,467800.0,33.6982,33.8275,33.6287,33.738,467800.0
2016-01-20 13:30:00,33.95,34.3,33.95,34.28,957060.0,33.7479,34.0959,33.7479,34.076,957060.0
2016-01-20 13:40:00,34.29,34.58,34.29,34.57,1891960.0,34.0859,34.3742,34.0859,34.3642,1891960.0
2016-01-20 13:50:00,34.54,34.73,34.53,34.64,1433500.0,34.3344,34.5233,34.3245,34.4338,1433500.0
2016-01-20 14:00:00,34.64,34.65,34.45,34.57,1310460.0,34.4338,34.4438,34.245,34.3642,1310460.0
2016-01-20 14:10:00,34.58,34.69,34.48,34.53,871720.0,34.3742,34.4835,34.2748,34.3245,871720.0
2016-01-20 14:20:00,34.5,34.58,34.36,34.37,641660.0,34.2947,34.3742,34.1555,34.1654,641660.0
2016-01-20 14:30:00,34.39,34.5,34.27,34.5,967220.0,34.1853,34.2947,34.066,34.2947,967220.0
2016-01-20 14:40:00,34.48,34.53,34.38,34.49,607660.0,34.2748,34.3245,34.1754,34.2847,607660.0
2016-01-20 14:50:00,34.49,34.7,34.49,34.57,1096140.0,34.2847,34.4935,34.2847,34.3642,1096140.0
2016-01-20 15:00:00,34.57,34.93,34.49,34.92,965840.0,34.3642,34.7221,34.2847,34.7122,965840.0
2016-01-20 15:10:00,34.92,35.24,34.89,35.19,1485920.0,34.7122,35.0303,34.6823,34.9806,1485920.0
2016-01-20 15:20:00,35.2,35.33,35.1,35.31,1875980.0,34.9905,35.1197,34.8911,35.0998,1875980.0
2016-01-20 15:30:00,35.32,35.34,35.05,35.12,1386540.0,35.1098,35.1297,34.8414,34.911,1386540.0
2016-01-20 15:40:00,35.12,35.12,34.83,34.92,1779020.0,34.911,34.911,34.6227,34.7122,1779020.0
2016-01-20 15:50:00,34.91,35.05,34.87,34.91,1808720.0,34.7022,34.8414,34.6625,34.7022,1808720.0
2016-01-21 09:30:00,35.11,35.3,35.02,35.12,2717320.0,34.901,35.0899,34.8116,34.911,2717320.0
2016-01-21 09:40:00,35.11,35.26,34.76,34.89,1495620.0,34.901,35.0501,34.5531,34.6823,1495620.0
2016-01-21 09:50:00,34.89,35.06,34.72,34.77,1112360.0,34.6823,34.8513,34.5134,34.5631,1112360.0
2016-01-21 10:00:00,34.75,35.23,34.75,35.2,1020660.0,34.5432,35.0203,34.5432,34.9905,1020660.0
2016-01-21 10:10:00,35.21,35.57,35.21,35.56,1961820.0,35.0004,35.3583,35.0004,35.3484,1961820.0
2016-01-21 10:20:00,35.54,35.6,35.32,35.53,845260.0,35.3285,35.3881,35.1098,35.3185,845260.0
2016-01-21 10:30:00,35.57,35.6,35.42,35.47,855660.0,35.3583,35.3881,35.2092,35.2589,855660.0
2016-01-21 10:40:00,35.48,35.68,35.46,35.68,610460.0,35.2688,35.4676,35.249,35.4676,610460.0
2016-01-21 10:50:00,35.66,35.74,35.52,35.52,1136960.0,35.4478,35.5273,35.3086,35.3086,1136960.0
2016-01-21 11:00:00,35.55,35.65,35.38,35.59,635100.0,35.3384,35.4378,35.1694,35.3782,635100.0
2016-01-21 11:10:00,35.61,35.72,35.59,35.64,662680.0,35.3981,35.5074,35.3782,35.4279,662680.0
2016-01-21 11:20:00,35.64,35.66,35.56,35.59,391560.0,35.4279,35.4478,35.3484,35.3782,391560.0
2016-01-21 11:30:00,35.6,35.64,35.51,35.56,551680.0,35.3881,35.4279,35.2987,35.3484,551680.0
2016-01-21 11:40:00,35.55,35.63,35.51,35.63,353060.0,35.3384,35.4179,35.2987,35.4179,353060.0
2016-01-21 11:50:00,35.64,35.76,35.61,35.73,432660.0,35.4279,35.5472,35.3981,35.5173,432660.0
2016-01-21 12:00:00,35.75,35.9,35.75,35.86,927020.0,35.5372,35.6863,35.5372,35.6466,927020.0
2016-01-21 12:10:00,35.85,35.9,35.78,35.82,853180.0,35.6366,35.6863,35.567,35.6068,853180.0
2016-01-21 12:20:00,35.83,35.93,35.81,35.9,523920.0,35.6167,35.7162,35.5969,35.6863,523920.0
2016-01-21 12:30:00,35.92,35.96,35.86,35.87,712080.0,35.7062,35.746,35.6466,35.6565,712080.0
2016-01-21 12:40:00,35.87,35.9,35.79,35.85,417320.0,35.6565,35.6863,35.577,35.6366,417320.0
2016-01-21 12:50:00,35.85,35.87,35.78,35.81,230280.0,35.6366,35.6565,35.567,35.5969,230280.0
2016-01-21 13:00:00,35.82,35.88,35.81,35.82,417020.0,35.6068,35.6665,35.5969,35.6068,417020.0
2016-01-21 13:10:00,35.83,35.83,35.68,35.72,214620.0,35.6167,35.6167,35.4676,35.5074,214620.0
2016-01-21 13:20:00,35.71,35.73,35.54,35.55,433200.0,35.4975,35.5173,35.3285,35.3384,433200.0
2016-01-21 13:30:00,35.55,35.64,35.46,35.6,441520.0,35.3384,35.4279,35.249,35.3881,441520.0
2016-01-21 13:40:00,35.6,35.65,35.56,35.58,319720.0,35.3881,35.4378,35.3484,35.3682,319720.0
2016-01-21 13:50:00,35.57,35.6,35.41,35.56,533740.0,35.3583,35.3881,35.1992,35.3484,533740.0
2016-01-21 14:00:00,35.57,35.57,35.43,35.45,256420.0,35.3583,35.3583,35.2191,35.239,256420.0
2016-01-21 14:10:00,35.45,35.49,35.32,35.43,588780.0,35.239,35.2788,35.1098,35.2191,588780.0
2016-01-21 14:20:00,35.46,35.53,35.33,35.38,680340.0,35.249,35.3185,35.1197,35.1694,680340.0
2016-01-21 14:30:00,35.42,35.54,35.42,35.5,712200.0,35.2092,35.3285,35.2092,35.2887,712200.0
2016-01-21 14:40:00,35.52,35.6,35.3,35.34,561920.0,35.3086,35.3881,35.0899,35.1297,561920.0
2016-01-21 14:50:00,35.31,35.57,35.3,35.46,500860.0,35.0998,35.3583,35.0899,35.249,500860.0
2016-01-21 15:00:00,35.48,35.48,35.29,35.35,438240.0,35.2688,35.2688,35.08,35.1396,438240.0
2016-01-21 15:10:00,35.31,35.42,35.29,35.4,386380.0,35.0998,35.2092,35.08,35.1893,386380.0
2016-01-21 15:20:00,35.41,35.47,35.35,35.37,246520.0,35.1992,35.2589,35.1396,35.1595,246520.0
2016-01-21 15:30:00,35.38,35.55,35.37,35.53,537740.0,35.1694,35.3384,35.1595,35.3185,537740.0
2016-01-21 15:40:00,35.52,35.59,35.39,35.44,765720.0,35.3086,35.3782,35.1794,35.2291,765720.0
2016-01-21 15:50:00,35.42,35.47,35.31,35.35,1481720.0,35.2092,35.2589,35.0998,35.1396,1481720.0
2016-01-22 09:30:00,36.18,36.34,36.01,36.2,3558980.0,35.9647,36.1237,35.7957,35.9845,3558980.0
2016-01-22 09:40:00,36.2,36.23,36.13,36.23,2019760.0,35.9845,36.0144,35.915,36.0144,2019760.0
2016-01-22 09:50:00,36.23,36.33,36.2,36.31,1744560.0,36.0144,36.1138,35.9845,36.0939,1744560.0
2016-01-22 10:00:00,36.33,36.39,36.27,36.28,916240.0,36.1138,36.1734,36.0541,36.0641,916240.0
2016-01-22 10:10:00,36.28,36.38,36.28,36.35,962540.0,36.0641,36.1635,36.0641,36.1337,962540.0
2016-01-22 10:20:00,36.34,36.39,36.31,36.34,893920.0,36.1237,36.1734,36.0939,36.1237,893920.0
2016-01-22 10:30:00,36.36,36.41,36.34,36.36,1072800.0,36.1436,36.1933,36.1237,36.1436,1072800.0
2016-01-22 10:40:00,36.37,36.4,36.27,36.27,471260.0,36.1535,36.1834,36.0541,36.0541,471260.0
2016-01-22 10:50:00,36.28,36.31,36.18,36.19,444360.0,36.0641,36.0939,35.9647,35.9746,444360.0
2016-01-22 11:00:00,36.19,36.26,36.15,36.16,665840.0,35.9746,36.0442,35.9348,35.9448,665840.0
2016-01-22 11:10:00,36.16,36.25,36.13,36.23,494380.0,35.9448,36.0342,35.915,36.0144,494380.0
2016-01-22 11:20:00,36.24,36.32,36.2,36.28,352700.0,36.0243,36.1038,35.9845,36.0641,352700.0
2016-01-22 11:30:00,36.28,36.31,36.14,36.15,377060.0,36.0641,36.0939,35.9249,35.9348,377060.0
2016-01-22 11:40:00,36.15,36.19,36.11,36.14,297660.0,35.9348,35.9746,35.8951,35.9249,297660.0
2016-01-22 11:50:00,36.13,36.18,36.09,36.1,321460.0,35.915,35.9647,35.8752,35.8851,321460.0
2016-01-22 12:00:00,36.12,36.22,36.1,36.18,582560.0,35.905,36.0044,35.8851,35.9647,582560.0
2016-01-22 12:10:00,36.19,36.23,36.16,36.18,422260.0,35.9746,36.0144,35.9448,35.9647,422260.0
2016-01-22 12:20:00,36.2,36.24,36.17,36.23,673500.0,35.9845,36.0243,35.9547,36.0144,673500.0
2016-01-22 12:30:00,36.22,36.23,36.15,36.22,405860.0,36.0044,36.0144,35.9348,36.0044,405860.0
2016-01-22 12:40:00,36.23,36.24,36.14,36.19,176140.0,36.0144,36.0243,35.9249,35.9746,176140.0
2016-01-22 12:50:00,36.18,36.3,36.18,36.28,462700.0,35.9647,36.084,35.9647,36.0641,462700.0
2016-01-22 13:00:00,36.27,36.27,36.19,36.19,229120.0,36.0541,36.0541,35.9746,35.9746,229120.0
2016-01-22 13:10:00,36.21,36.26,36.21,36.25,186860.0,35.9945,36.0442,35.9945,36.0342,186860.0
2016-01-22 13:20:00,36.25,36.31,36.25,36.27,470500.0,36.0342,36.0939,36.0342,36.0541,470500.0
2016-01-22 13:30:00,36.29,36.31,36.25,36.27,300400.0,36.074,36.0939,36.0342,36.0541,300400.0
2016-01-22 13:40:00,36.26,36.3,36.24,36.29,218620.0,36.0442,36.084,36.0243,36.074,218620.0
2016-01-22 13:50:00,36.29,36.31,36.28,36.3,367420.0,36.074,36.0939,36.0641,36.084,367420.0
2016-01-22 14:00:00,36.3,36.33,36.27,36.33,242160.0,36.084,36.1138,36.0541,36.1138,242160.0
2016-01-22 14:10:00,36.32,36.36,36.29,36.36,226660.0,36.1038,36.1436,36.074,36.1436,226660.0
2016-01-22 14:20:00,36.36,36.36,36.25,36.26,468000.0,36.1436,36.1436,36.0342,36.0442,468000.0
2016-01-22 14:30:00,36.26,36.29,36.21,36.25,359500.0,36.0442,36.074,35.9945,36.0342,359500.0
2016-01-22 14:40:00,36.25,36.28,36.21,36.27,348740.0,36.0342,36.0641,35.9945,36.0541,348740.0
2016-01-22 14:50:00,36.25,36.31,36.22,36.24,424360.0,36.0342,36.0939,36.0044,36.0243,424360.0
2016-01-22 15:00:00,36.24,36.29,36.2,36.22,296440.0,36.0243,36.074,35.9845,36.0044,296440.0
2016-01-22 15:10:00,36.2,36.26,36.18,36.19,484600.0,35.9845,36.0442,35.9647,35.9746,484600.0
2016-01-22 15:20:00,36.19,36.22,36.16,36.21,511060.0,35.9746,36.0044,35.9448,35.9945,511060.0
2016-01-22 15:30:00,36.21,36.22,36.16,36.2,762920.0,35.9945,36.0044,35.9448,35.9845,762920.0
2016-01-22 15:40:00,36.21,36.21,36.16,36.16,1257780.0,35.9945,35.9945,35.9448,35.9448,1257780.0
2016-01-22 15:50:00,36.16,36.29,36.15,36.24,2365600.0,35.9448,36.074,35.9348,36.0243,2365600.0
2016-01-25 09:30:00,36.18,36.33,36.01,36.33,1693120.0,35.9647,36.1138,35.7957,36.1138,1693120.0
2016-01-25 09:40:00,36.31,36.39,36.23,36.32,1362320.0,36.0939,36.1734,36.0144,36.1038,1362320.0
2016-01-25 09:50:00,36.3,36.32,36.03,36.27,803920.0,36.084,36.1038,35.8156,36.0541,803920.0
2016-01-25 10:00:00,36.27,36.4,36.22,36.31,707220.0,36.0541,36.1834,36.0044,36.0939,707220.0
2016-01-25 10:10:00,36.32,36.4,36.27,36.34,555980.0,36.1038,36.1834,36.0541,36.1237,555980.0
2016-01-25 10:20:00,36.29,36.36,36.25,36.3,300760.0,36.074,36.1436,36.0342,36.084,300760.0
2016-01-25 10:30:00,36.29,36.37,36.26,36.33,175700.0,36.074,36.1535,36.0442,36.1138,175700.0
2016-01-25 10:40:00,36.33,36.34,36.27,36.31,238240.0,36.1138,36.1237,36.0541,36.0939,238240.0
2016-01-25 10:50:00,36.31,36.33,36.25,36.3,310480.0,36.0939,36.1138,36.0342,36.084,310480.0
2016-01-25 11:00:00,36.28,36.29,36.17,36.17,313300.0,36.0641,36.074,35.9547,35.9547,313300.0
2016-01-25 11:10:00,36.17,36.19,36.05,36.05,806500.0,35.9547,35.9746,35.8354,35.8354,806500.0
2016-01-25 11:20:00,36.08,36.18,36.03,36.16,393900.0,35.8653,35.9647,35.8156,35.9448,393900.0
2016-01-25 11:30:00,36.15,36.18,36.1,36.14,479500.0,35.9348,35.9647,35.8851,35.9249,479500.0
2016-01-25 11:40:00,36.15,36.17,36.08,36.08,144700.0,35.9348,35.9547,35.8653,35.8653,144700.0
2016-01-25 11:50:00,36.08,36.2,36.08,36.13,319880.0,35.8653,35.9845,35.8653,35.915,319880.0
2016-01-25 12:00:00,36.12,36.16,36.11,36.11,94420.0,35.905,35.9448,35.8951,35.8951,94420.0
2016-01-25 12:10:00,36.11,36.15,36.09,36.15,368300.0,35.8951,35.9348,35.8752,35.9348,368300.0
2016-01-25 12:20:00,36.14,36.2,36.14,36.18,273080.0,35.9249,35.9845,35.9249,35.9647,273080.0
2016-01-25 12:30:00,36.17,36.26,36.17,36.26,545240.0,35.9547,36.0442,35.9547,36.0442,545240.0
2016-01-25 12:40:00,36.26,36.34,36.25,36.31,806560.0,36.0442,36.1237,36.0342,36.0939,806560.0
2016-01-25 12:50:00,36.33,36.37,36.27,36.35,240860.0,36.1138,36.1535,36.0541,36.1337,240860.0
2016-01-25 13:00:00,36.37,36.45,36.34,36.45,525180.0,36.1535,36.2331,36.1237,36.2331,525180.0
2016-01-25 13:10:00,36.44,36.48,36.38,36.46,644220.0,36.2231,36.2629,36.1635,36.243,644220.0
2016-01-25 13:20:00,36.46,36.48,36.42,36.43,411820.0,36.243,36.2629,36.2032,36.2132,411820.0
2016-01-25 13:30:00,36.44,36.45,36.38,36.41,328080.0,36.2231,36.2331,36.1635,36.1933,328080.0
2016-01-25 13:40:00,36.4,36.42,36.31,36.31,289080.0,36.1834,36.2032,36.0939,36.0939,289080.0
2016-01-25 13:50:00,36.32,36.34,36.22,36.25,243620.0,36.1038,36.1237,36.0044,36.0342,243620.0
2016-01-25 14:00:00,36.23,36.23,36.16,36.17,814300.0,36.0144,36.0144,35.9448,35.9547,814300.0
2016-01-25 14:10:00,36.17,36.18,36.12,36.12,439280.0,35.9547,35.9647,35.905,35.905,439280.0
2016-01-25 14:20:00,36.11,36.13,36.01,36.09,349520.0,35.8951,35.915,35.7957,35.8752,349520.0
2016-01-25 14:30:00,36.11,36.13,36.07,36.11,381880.0,35.8951,35.915,35.8553,35.8951,381880.0
2016-01-25 14:40:00,36.11,36.12,36.01,36.01,446000.0,35.8951,35.905,35.7957,35.7957,446000.0
2016-01-25 14:50:00,36.01,36.1,36.0,36.01,469160.0,35.7957,35.8851,35.7857,35.7957,469160.0
2016-01-25 15:00:00,36.01,36.07,35.91,35.91,379180.0,35.7957,35.8553,35.6963,35.6963,379180.0
2016-01-25 15:10:00,35.91,35.91,35.74,35.76,812040.0,35.6963,35.6963,35.5273,35.5472,812040.0
2016-01-25 15:20:00,35.74,35.76,35.63,35.67,643580.0,35.5273,35.5472,35.4179,35.4577,643580.0
2016-01-25 15:30:00,35.67,35.69,35.51,35.55,574220.0,35.4577,35.4776,35.2987,35.3384,574220.0
2016-01-25 15:40:00,35.54,35.61,35.5,35.61,720880.0,35.3285,35.3981,35.2887,35.3981,720880.0
2016-01-25 15:50:00,35.61,35.71,35.56,35.57,1736620.0,35.3981,35.4975,35.3484,35.3583,1736620.0
2016-01-26 09:30:00,35.69,35.91,35.62,35.64,1699920.0,35.4776,35.6963,35.408,35.4279,1699920.0
2016-01-26 09:40:00,35.62,35.73,35.46,35.48,777980.0,35.408,35.5173,35.249,35.2688,777980.0
2016-01-26 09:50:00,35.49,35.55,35.32,35.42,756860.0,35.2788,35.3384,35.1098,35.2092,756860.0
2016-01-26 10:00:00,35.44,35.61,35.41,35.55,837540.0,35.2291,35.3981,35.1992,35.3384,837540.0
2016-01-26 10:10:00,35.53,35.65,35.5,35.55,850060.0,35.3185,35.4378,35.2887,35.3384,850060.0
2016-01-26 10:20:00,35.53,35.54,35.33,35.38,497200.0,35.3185,35.3285,35.1197,35.1694,497200.0
2016-01-26 10:30:00,35.36,35.54,35.34,35.5,440740.0,35.1495,35.3285,35.1297,35.2887,440740.0
2016-01-26 10:40:00,35.53,35.57,35.48,35.52,563960.0,35.3185,35.3583,35.2688,35.3086,563960.0
2016-01-26 10:50:00,35.51,35.57,35.49,35.5,542380.0,35.2987,35.3583,35.2788,35.2887,542380.0
2016-01-26 11:00:00,35.49,35.66,35.49,35.58,513020.0,35.2788,35.4478,35.2788,35.3682,513020.0
2016-01-26 11:10:00,35.61,35.72,35.58,35.69,374780.0,35.3981,35.5074,35.3682,35.4776,374780.0
2016-01-26 11:20:00,35.7,35.7,35.56,35.67,461160.0,35.4875,35.4875,35.3484,35.4577,461160.0
2016-01-26 11:30:00,35.67,35.67,35.57,35.6,404300.0,35.4577,35.4577,35.3583,35.3881,404300.0
2016-01-26 11:40:00,35.6,35.64,35.52,35.54,330580.0,35.3881,35.4279,35.3086,35.3285,330580.0
2016-01-26 11:50:00,35.55,35.59,35.53,35.55,271840.0,35.3384,35.3782,35.3185,35.3384,271840.0
2016-01-26 12:00:00,35.58,35.65,35.57,35.63,188200.0,35.3682,35.4378,35.3583,35.4179,188200.0
2016-01-26 12:10:00,35.64,35.81,35.64,35.79,313520.0,35.4279,35.5969,35.4279,35.577,313520.0
2016-01-26 12:20:00,35.8,35.82,35.74,35.77,264560.0,35.5869,35.6068,35.5273,35.5571,264560.0
2016-01-26 12:30:00,35.77,35.81,35.75,35.75,238520.0,35.5571,35.5969,35.5372,35.5372,238520.0
2016-01-26 12:40:00,35.77,35.79,35.74,35.76,300340.0,35.5571,35.577,35.5273,35.5472,300340.0
2016-01-26 12:50:00,35.77,35.78,35.65,35.69,121500.0,35.5571,35.567,35.4378,35.4776,121500.0
2016-01-26 13:00:00,35.7,35.73,35.65,35.67,92240.0,35.4875,35.5173,35.4378,35.4577,92240.0
2016-01-26 13:10:00,35.66,35.75,35.66,35.72,236080.0,35.4478,35.5372,35.4478,35.5074,236080.0
2016-01-26 13:20:00,35.75,35.85,35.75,35.78,248800.0,35.5372,35.6366,35.5372,35.567,248800.0
2016-01-26 13:30:00,35.78,35.79,35.66,35.66,226100.0,35.567,35.577,35.4478,35.4478,226100.0
2016-01-26 13:40:00,35.67,35.73,35.64,35.73,138620.0,35.4577,35.5173,35.4279,35.5173,138620.0
2016-01-26 13:50:00,35.74,35.74,35.63,35.63,119740.0,35.5273,35.5273,35.4179,35.4179,119740.0
2016-01-26 14:00:00,35.63,35.64,35.52,35.55,301000.0,35.4179,35.4279,35.3086,35.3384,301000.0
2016-01-26 14:10:00,35.56,35.56,35.48,35.51,180660.0,35.3484,35.3484,35.2688,35.2987,180660.0
2016-01-26 14:20:00,35.5,35.55,35.43,35.46,316020.0,35.2887,35.3384,35.2191,35.249,316020.0
2016-01-26 14:30:00,35.47,35.52,35.44,35.52,344180.0,35.2589,35.3086,35.2291,35.3086,344180.0
2016-01-26 14:40:00,35.52,35.62,35.51,35.55,126000.0,35.3086,35.408,35.2987,35.3384,126000.0
2016-01-26 14:50:00,35.55,35.64,35.53,35.53,321340.0,35.3384,35.4279,35.3185,35.3185,321340.0
2016-01-26 15:00:00,35.51,35.56,35.46,35.51,379900.0,35.2987,35.3484,35.249,35.2987,379900.0
2016-01-26 15:10:00,35.52,35.57,35.51,35.52,217740.0,35.3086,35.3583,35.2987,35.3086,217740.0
2016-01-26 15:20:00,35.52,35.56,35.48,35.54,187740.0,35.3086,35.3484,35.2688,35.3285,187740.0
2016-01-26 15:30:00,35.51,35.59,35.48,35.58,370260.0,35.2987,35.3782,35.2688,35.3682,370260.0
2016-01-26 15:40:00,35.59,35.68,35.59,35.67,520580.0,35.3782,35.4676,35.3782,35.4577,520580.0
2016-01-26 15:50:00,35.66,35.69,35.56,35.65,1061800.0,35.4478,35.4776,35.3484,35.4378,1061800.0
2016-01-27 09:30:00,35.67,35.75,35.51,35.51,562580.0,35.4577,35.5372,35.2987,35.2987,562580.0
2016-01-27 09:40:00,35.53,35.62,35.38,35.5,535760.0,35.3185,35.408,35.1694,35.2887,535760.0
2016-01-27 09:50:00,35.49,35.6,35.38,35.53,622280.0,35.2788,35.3881,35.1694,35.3185,622280.0
2016-01-27 10:00:00,35.52,35.52,35.35,35.41,532300.0,35.3086,35.3086,35.1396,35.1992,532300.0
2016-01-27 10:10:00,35.4,35.4,35.19,35.21,492200.0,35.1893,35.1893,34.9806,35.0004,492200.0
2016-01-27 10:20:00,35.19,35.24,35.11,35.23,606000.0,34.9806,35.0303,34.901,35.0203,606000.0
2016-01-27 10:30:00,35.26,35.42,35.23,35.42,351800.0,35.0501,35.2092,35.0203,35.2092,351800.0
2016-01-27 10:40:00,35.41,35.42,35.33,35.35,401740.0,35.1992,35.2092,35.1197,35.1396,401740.0
2016-01-27 10:50:00,35.34,35.37,35.24,35.33,260280.0,35.1297,35.1595,35.0303,35.1197,260280.0
2016-01-27 11:00:00,35.32,35.39,35.29,35.38,273420.0,35.1098,35.1794,35.08,35.1694,273420.0
2016-01-27 11:10:00,35.38,35.48,35.3,35.48,415400.0,35.1694,35.2688,35.0899,35.2688,415400.0
2016-01-27 11:20:00,35.48,35.6,35.47,35.58,538260.0,35.2688,35.3881,35.2589,35.3682,538260.0
2016-01-27 11:30:00,35.58,35.7,35.58,35.68,481320.0,35.3682,35.4875,35.3682,35.4676,481320.0
2016-01-27 11:40:00,35.7,35.75,35.64,35.72,367540.0,35.4875,35.5372,35.4279,35.5074,367540.0
2016-01-27 11:50:00,35.7,35.72,35.61,35.64,315440.0,35.4875,35.5074,35.3981,35.4279,315440.0
2016-01-27 12:00:00,35.64,35.72,35.61,35.62,508300.0,35.4279,35.5074,35.3981,35.408,508300.0
2016-01-27 12:10:00,35.63,35.74,35.63,35.7,179060.0,35.4179,35.5273,35.4179,35.4875,179060.0
2016-01-27 12:20:00,35.7,35.71,35.63,35.64,323240.0,35.4875,35.4975,35.4179,35.4279,323240.0
2016-01-27 12:30:00,35.67,35.68,35.63,35.65,218420.0,35.4577,35.4676,35.4179,35.4378,218420.0
2016-01-27 12:40:00,35.64,35.67,35.58,35.65,155840.0,35.4279,35.4577,35.3682,35.4378,155840.0
2016-01-27 12:50:00,35.65,35.67,35.59,35.6,241480.0,35.4378,35.4577,35.3782,35.3881,241480.0
2016-01-27 13:00:00,35.59,35.61,35.55,35.61,151660.0,35.3782,35.3981,35.3384,35.3981,151660.0
2016-01-27 13:10:00,35.61,35.65,35.52,35.58,275980.0,35.3981,35.4378,35.3086,35.3682,275980.0
2016-01-27 13:20:00,35.56,35.62,35.51,35.54,428620.0,35.3484,35.408,35.2987,35.3285,428620.0
2016-01-27 13:30:00,35.54,35.58,35.51,35.52,283120.0,35.3285,35.3682,35.2987,35.3086,283120.0
2016-01-27 13:40:00,35.51,35.59,35.42,35.57,937360.0,35.2987,35.3782,35.2092,35.3583,937360.0
2016-01-27 13:50:00,35.56,35.63,35.54,35.61,191560.0,35.3484,35.4179,35.3285,35.3981,191560.0
2016-01-27 14:00:00,35.63,35.91,35.44,35.44,2020420.0,35.4179,35.6963,35.2291,35.2291,2020420.0
2016-01-27 14:10:00,35.44,35.55,35.33,35.52,1160720.0,35.2291,35.3384,35.1197,35.3086,1160720.0
2016-01-27 14:20:00,35.53,35.62,35.48,35.49,683560.0,35.3185,35.408,35.2688,35.2788,683560.0
2016-01-27 14:30:00,35.47,35.51,35.22,35.22,759480.0,35.2589,35.2987,35.0104,35.0104,759480.0
2016-01-27 14:40:00,35.22,35.37,35.16,35.29,487120.0,35.0104,35.1595,34.9507,35.08,487120.0
2016-01-27 14:50:00,35.29,35.3,35.11,35.17,789540.0,35.08,35.0899,34.901,34.9607,789540.0
2016-01-27 15:00:00,35.15,35.15,34.83,35.02,1324300.0,34.9408,34.9408,34.6227,34.8116,1324300.0
2016-01-27 15:10:00,35.02,35.03,34.72,34.73,1028940.0,34.8116,34.8215,34.5134,34.5233,1028940.0
2016-01-27 15:20:00,34.72,34.96,34.72,34.92,823140.0,34.5134,34.7519,34.5134,34.7122,823140.0
2016-01-27 15:30:00,34.91,35.02,34.88,34.92,1161280.0,34.7022,34.8116,34.6724,34.7122,1161280.0
2016-01-27 15:40:00,34.93,35.04,34.82,35.02,766540.0,34.7221,34.8315,34.6128,34.8116,766540.0
2016-01-27 15:50:00,35.03,35.04,34.93,35.0,1901420.0,34.8215,34.8315,34.7221,34.7917,1901420.0
2016-01-28 09:30:00,36.11,36.23,35.91,36.11,3903220.0,35.8951,36.0144,35.6963,35.8951,3903220.0
2016-01-28 09:40:00,36.12,36.19,35.94,36.07,1932020.0,35.905,35.9746,35.7261,35.8553,1932020.0
2016-01-28 09:50:00,36.07,36.2,36.04,36.08,1454160.0,35.8553,35.9845,35.8255,35.8653,1454160.0
2016-01-28 10:00:00,36.07,36.08,35.9,35.99,1469740.0,35.8553,35.8653,35.6863,35.7758,1469740.0
2016-01-28 10:10:00,36.0,36.04,35.88,35.88,1184780.0,35.7857,35.8255,35.6665,35.6665,1184780.0
2016-01-28 10:20:00,35.89,36.0,35.81,35.84,1571460.0,35.6764,35.7857,35.5969,35.6267,1571460.0
2016-01-28 10:30:00,35.84,35.86,35.62,35.83,967220.0,35.6267,35.6466,35.408,35.6167,967220.0
2016-01-28 10:40:00,35.85,35.98,35.85,35.96,861080.0,35.6366,35.7659,35.6366,35.746,861080.0
2016-01-28 10:50:00,35.98,36.02,35.8,35.94,577920.0,35.7659,35.8056,35.5869,35.7261,577920.0
2016-01-28 11:00:00,35.92,36.07,35.9,36.04,598820.0,35.7062,35.8553,35.6863,35.8255,598820.0
2016-01-28 11:10:00,36.02,36.12,35.96,36.08,369800.0,35.8056,35.905,35.746,35.8653,369800.0
2016-01-28 11:20:00,36.07,36.18,36.02,36.04,631120.0,35.8553,35.9647,35.8056,35.8255,631120.0
2016-01-28 11:30:00,36.03,36.04,35.93,35.96,468980.0,35.8156,35.8255,35.7162,35.746,468980.0
2016-01-28 11:40:00,35.99,36.02,35.9,36.0,365280.0,35.7758,35.8056,35.6863,35.7857,365280.0
2016-01-28 11:50:00,35.96,36.03,35.93,35.97,554500.0,35.746,35.8156,35.7162,35.7559,554500.0
2016-01-28 12:00:00,35.96,36.15,35.93,36.15,889680.0,35.746,35.9348,35.7162,35.9348,889680.0
2016-01-28 12:10:00,36.16,36.39,36.13,36.32,1928500.0,35.9448,36.1734,35.915,36.1038,1928500.0
2016-01-28 12:20:00,36.34,36.67,36.34,36.65,1483240.0,36.1237,36.4517,36.1237,36.4319,1483240.0
2016-01-28 12:30:00,36.66,36.67,36.54,36.61,882260.0,36.4418,36.4517,36.3225,36.3921,882260.0
2016-01-28 12:40:00,36.61,36.68,36.52,36.61,725720.0,36.3921,36.4617,36.3026,36.3921,725720.0
2016-01-28 12:50:00,36.61,36.67,36.55,36.62,533140.0,36.3921,36.4517,36.3325,36.402,533140.0
2016-01-28 13:00:00,36.6,36.62,36.5,36.57,324000.0,36.3822,36.402,36.2828,36.3523,324000.0
2016-01-28 13:10:00,36.57,36.6,36.39,36.41,472940.0,36.3523,36.3822,36.1734,36.1933,472940.0
2016-01-28 13:20:00,36.39,36.54,36.37,36.52,614420.0,36.1734,36.3225,36.1535,36.3026,614420.0
2016-01-28 13:30:00,36.5,36.57,36.48,36.52,484500.0,36.2828,36.3523,36.2629,36.3026,484500.0
2016-01-28 13:40:00,36.53,36.57,36.47,36.53,571760.0,36.3126,36.3523,36.2529,36.3126,571760.0
2016-01-28 13:50:00,36.53,36.56,36.41,36.41,240400.0,36.3126,36.3424,36.1933,36.1933,240400.0
2016-01-28 14:00:00,36.4,36.6,36.4,36.59,354880.0,36.1834,36.3822,36.1834,36.3722,354880.0
2016-01-28 14:10:00,36.61,36.62,36.53,36.53,544600.0,36.3921,36.402,36.3126,36.3126,544600.0
2016-01-28 14:20:00,36.55,36.65,36.52,36.65,326020.0,36.3325,36.4319,36.3026,36.4319,326020.0
2016-01-28 14:30:00,36.65,36.67,36.52,36.55,583540.0,36.4319,36.4517,36.3026,36.3325,583540.0
2016-01-28 14:40:00,36.54,36.57,36.47,36.5,366480.0,36.3225,36.3523,36.2529,36.2828,366480.0
2016-01-28 14:50:00,36.51,36.51,36.37,36.4,254700.0,36.2927,36.2927,36.1535,36.1834,254700.0
2016-01-28 15:00:00,36.4,36.49,36.38,36.49,453900.0,36.1834,36.2728,36.1635,36.2728,453900.0
2016-01-28 15:10:00,36.49,36.6,36.49,36.54,335420.0,36.2728,36.3822,36.2728,36.3225,335420.0
2016-01-28 15:20:00,36.55,36.58,36.5,36.52,528500.0,36.3325,36.3623,36.2828,36.3026,528500.0
2016-01-28 15:30:00,36.52,36.67,36.49,36.62,865300.0,36.3026,36.4517,36.2728,36.402,865300.0
2016-01-28 15:40:00,36.61,36.64,36.47,36.57,858440.0,36.3921,36.4219,36.2529,36.3523,858440.0
2016-01-28 15:50:00,36.56,36.59,36.47,36.56,1708160.0,36.3424,36.3722,36.2529,36.3424,1708160.0
2016-01-29 09:30:00,36.58,36.92,36.34,36.88,2828620.0,36.3623,36.7003,36.1237,36.6605,2828620.0
2016-01-29 09:40:00,36.9,37.12,36.88,37.08,2719720.0,36.6804,36.8991,36.6605,36.8593,2719720.0
2016-01-29 09:50:00,37.11,37.21,37.05,37.12,2152300.0,36.8891,36.9885,36.8295,36.8991,2152300.0
2016-01-29 10:00:00,37.12,37.13,36.88,36.88,2159000.0,36.8991,36.909,36.6605,36.6605,2159000.0
2016-01-29 10:10:00,36.87,36.94,36.68,36.8,1453820.0,36.6506,36.7201,36.4617,36.581,1453820.0
2016-01-29 10:20:00,36.8,36.92,36.8,36.87,616440.0,36.581,36.7003,36.581,36.6506,616440.0
2016-01-29 10:30:00,36.85,36.85,36.71,36.78,1043540.0,36.6307,36.6307,36.4915,36.5611,1043540.0
2016-01-29 10:40:00,36.79,36.86,36.74,36.86,1034640.0,36.571,36.6406,36.5213,36.6406,1034640.0
2016-01-29 10:50:00,36.86,36.91,36.78,36.91,932800.0,36.6406,36.6903,36.5611,36.6903,932800.0
2016-01-29 11:00:00,36.93,37.0,36.9,36.93,786780.0,36.7102,36.7798,36.6804,36.7102,786780.0
2016-01-29 11:10:00,36.93,36.93,36.76,36.76,642900.0,36.7102,36.7102,36.5412,36.5412,642900.0
2016-01-29 11:20:00,36.76,36.87,36.74,36.85,476240.0,36.5412,36.6506,36.5213,36.6307,476240.0
2016-01-29 11:30:00,36.86,36.99,36.86,36.92,532220.0,36.6406,36.7698,36.6406,36.7003,532220.0
2016-01-29 11:40:00,36.91,36.99,36.88,36.96,556500.0,36.6903,36.7698,36.6605,36.74,556500.0
2016-01-29 11:50:00,36.97,37.19,36.96,37.14,1282400.0,36.75,36.9687,36.74,36.919,1282400.0
2016-01-29 12:00:00,37.15,37.19,37.12,37.16,519980.0,36.9289,36.9687,36.8991,36.9388,519980.0
2016-01-29 12:10:00,37.16,37.25,37.15,37.23,905320.0,36.9388,37.0283,36.9289,37.0084,905320.0
2016-01-29 12:20:00,37.23,37.24,37.13,37.16,654780.0,37.0084,37.0184,36.909,36.9388,654780.0
2016-01-29 12:30:00,37.16,37.2,37.12,37.17,423740.0,36.9388,36.9786,36.8991,36.9488,423740.0
2016-01-29 12:40:00,37.17,37.17,37.1,37.16,457500.0,36.9488,36.9488,36.8792,36.9388,457500.0
2016-01-29 12:50:00,37.16,37.19,37.13,37.14,305980.0,36.9388,36.9687,36.909,36.919,305980.0
2016-01-29 13:00:00,37.15,37.15,37.04,37.08,453880.0,36.9289,36.9289,36.8195,36.8593,453880.0
2016-01-29 13:10:00,37.08,37.12,37.01,37.04,449360.0,36.8593,36.8991,36.7897,36.8195,449360.0
2016-01-29 13:20:00,37.06,37.06,36.98,37.02,294660.0,36.8394,36.8394,36.7599,36.7997,294660.0
2016-01-29 13:30:00,37.03,37.04,36.99,37.02,671480.0,36.8096,36.8195,36.7698,36.7997,671480.0
2016-01-29 13:40:00,37.02,37.18,37.02,37.1,629680.0,36.7997,36.9587,36.7997,36.8792,629680.0
2016-01-29 13:50:00,37.1,37.1,37.02,37.03,608880.0,36.8792,36.8792,36.7997,36.8096,608880.0
2016-01-29 14:00:00,37.02,37.03,36.93,36.98,448080.0,36.7997,36.8096,36.7102,36.7599,448080.0
2016-01-29 14:10:00,36.99,37.04,36.92,37.03,596640.0,36.7698,36.8195,36.7003,36.8096,596640.0
2016-01-29 14:20:00,37.04,37.08,37.01,37.04,712480.0,36.8195,36.8593,36.7897,36.8195,712480.0
2016-01-29 14:30:00,37.03,37.07,36.94,36.96,1330640.0,36.8096,36.8494,36.7201,36.74,1330640.0
2016-01-29 14:40:00,36.96,36.99,36.92,36.95,1239860.0,36.74,36.7698,36.7003,36.7301,1239860.0
2016-01-29 14:50:00,36.95,36.96,36.75,36.81,1040800.0,36.7301,36.74,36.5313,36.5909,1040800.0
2016-01-29 15:00:00,36.81,36.92,36.81,36.92,766900.0,36.5909,36.7003,36.5909,36.7003,766900.0
2016-01-29 15:10:00,36.91,37.06,36.9,36.99,788380.0,36.6903,36.8394,36.6804,36.7698,788380.0
2016-01-29 15:20:00,36.98,37.1,36.98,37.06,605840.0,36.7599,36.8792,36.7599,36.8394,605840.0
2016-01-29 15:30:00,37.06,37.09,37.01,37.05,884120.0,36.8394,36.8692,36.7897,36.8295,884120.0
2016-01-29 15:40:00,37.06,37.07,37.0,37.05,1634920.0,36.8394,36.8494,36.7798,36.8295,1634920.0
2016-01-29 15:50:00,37.06,37.16,37.03,37.15,4968200.0,36.8394,36.9388,36.8096,36.9289,4968200.0
2016-02-01 09:30:00,37.52,37.58,37.25,37.35,3372340.0,37.2967,37.3563,37.0283,37.1277,3372340.0
2016-02-01 09:40:00,37.33,37.42,37.16,37.26,1934300.0,37.1078,37.1973,36.9388,37.0382,1934300.0
2016-02-01 09:50:00,37.26,37.36,37.26,37.32,1226600.0,37.0382,37.1376,37.0382,37.0979,1226600.0
2016-02-01 10:00:00,37.31,37.32,37.19,37.29,2882000.0,37.0879,37.0979,36.9687,37.0681,2882000.0
2016-02-01 10:10:00,37.29,37.57,37.28,37.47,1708920.0,37.0681,37.3464,37.0581,37.247,1708920.0
2016-02-01 10:20:00,37.45,37.5,37.33,37.33,905620.0,37.2271,37.2768,37.1078,37.1078,905620.0
2016-02-01 10:30:00,37.35,37.53,37.34,37.5,975640.0,37.1277,37.3066,37.1178,37.2768,975640.0
2016-02-01 10:40:00,37.53,37.58,37.51,37.53,1248380.0,37.3066,37.3563,37.2868,37.3066,1248380.0
2016-02-01 10:50:00,37.54,37.55,37.49,37.53,669340.0,37.3166,37.3265,37.2669,37.3066,669340.0
2016-02-01 11:00:00,37.52,37.55,37.47,37.47,1194320.0,37.2967,37.3265,37.247,37.247,1194320.0
2016-02-01 11:10:00,37.48,37.52,37.43,37.45,1294180.0,37.2569,37.2967,37.2072,37.2271,1294180.0
2016-02-01 11:20:00,37.46,37.51,37.44,37.49,835680.0,37.237,37.2868,37.2172,37.2669,835680.0
2016-02-01 11:30:00,37.5,37.53,37.47,37.51,680420.0,37.2768,37.3066,37.247,37.2868,680420.0
2016-02-01 11:40:00,37.5,37.55,37.48,37.54,660080.0,37.2768,37.3265,37.2569,37.3166,660080.0
2016-02-01 11:50:00,37.52,37.54,37.49,37.52,620420.0,37.2967,37.3166,37.2669,37.2967,620420.0
2016-02-01 12:00:00,37.53,37.56,37.48,37.52,614480.0,37.3066,37.3365,37.2569,37.2967,614480.0
2016-02-01 12:10:00,37.51,37.58,37.51,37.57,595600.0,37.2868,37.3563,37.2868,37.3464,595600.0
2016-02-01 12:20:00,37.58,37.58,37.54,37.55,990320.0,37.3563,37.3563,37.3166,37.3265,990320.0
2016-02-01 12:30:00,37.55,37.57,37.54,37.57,554680.0,37.3265,37.3464,37.3166,37.3464,554680.0
2016-02-01 12:40:00,37.56,37.58,37.52,37.55,683460.0,37.3365,37.3563,37.2967,37.3265,683460.0
2016-02-01 12:50:00,37.55,37.56,37.49,37.55,967540.0,37.3265,37.3365,37.2669,37.3265,967540.0
2016-02-01 13:00:00,37.55,37.58,37.52,37.54,1059180.0,37.3265,37.3563,37.2967,37.3166,1059180.0
2016-02-01 13:10:00,37.54,37.62,37.52,37.62,1309320.0,37.3166,37.3961,37.2967,37.3961,1309320.0
2016-02-01 13:20:00,37.62,37.8,37.62,37.78,996820.0,37.3961,37.575,37.3961,37.5551,996820.0
2016-02-01 13:30:00,37.78,37.89,37.72,37.85,1218060.0,37.5551,37.6645,37.4955,37.6247,1218060.0
2016-02-01 13:40:00,37.86,37.87,37.72,37.81,1043800.0,37.6347,37.6446,37.4955,37.585,1043800.0
2016-02-01 13:50:00,37.8,37.81,37.66,37.75,927200.0,37.575,37.585,37.4359,37.5253,927200.0
2016-02-01 14:00:00,37.75,37.75,37.6,37.6,690540.0,37.5253,37.5253,37.3762,37.3762,690540.0
2016-02-01 14:10:00,37.6,37.6,37.41,37.49,1334100.0,37.3762,37.3762,37.1873,37.2669,1334100.0
2016-02-01 14:20:00,37.49,37.49,37.33,37.4,1094040.0,37.2669,37.2669,37.1078,37.1774,1094040.0
2016-02-01 14:30:00,37.41,37.55,37.41,37.53,1479480.0,37.1873,37.3265,37.1873,37.3066,1479480.0
2016-02-01 14:40:00,37.54,37.67,37.48,37.5,1391200.0,37.3166,37.4458,37.2569,37.2768,1391200.0
2016-02-01 14:50:00,37.52,37.55,37.46,37.53,1288080.0,37.2967,37.3265,37.237,37.3066,1288080.0
2016-02-01 15:00:00,37.53,37.61,37.5,37.55,1314360.0,37.3066,37.3862,37.2768,37.3265,1314360.0
2016-02-01 15:10:00,37.55,37.7,37.5,37.69,1410140.0,37.3265,37.4756,37.2768,37.4657,1410140.0
2016-02-01 15:20:00,37.7,37.74,37.61,37.62,1585980.0,37.4756,37.5154,37.3862,37.3961,1585980.0
2016-02-01 15:30:00,37.63,37.63,37.46,37.46,1715180.0,37.406,37.406,37.237,37.237,1715180.0
2016-02-01 15:40:00,37.46,37.61,37.41,37.56,2411340.0,37.237,37.3862,37.1873,37.3365,2411340.0
2016-02-01 15:50:00,37.57,37.6,37.48,37.5,4970780.0,37.3464,37.3762,37.2569,37.2768,4970780.0
2016-02-02 09:30:00,39.23,39.24,38.57,38.63,13361400.0,38.9965,39.0065,38.3404,38.4001,13361400.0
2016-02-02 09:40:00,38.62,39.07,38.59,38.95,8108680.0,38.3901,38.8375,38.3603,38.7182,8108680.0
2016-02-02 09:50:00,38.92,39.21,38.86,39.18,5167060.0,38.6884,38.9766,38.6287,38.9468,5167060.0
2016-02-02 10:00:00,39.2,39.39,39.12,39.17,4941920.0,38.9667,39.1556,38.8872,38.9369,4941920.0
2016-02-02 10:10:00,39.16,39.25,39.03,39.14,2889780.0,38.9269,39.0164,38.7977,38.907,2889780.0
2016-02-02 10:20:00,39.11,39.24,39.09,39.19,2240780.0,38.8772,39.0065,38.8573,38.9568,2240780.0
2016-02-02 10:30:00,39.19,39.3,39.1,39.26,3202680.0,38.9568,39.0661,38.8673,39.0263,3202680.0
2016-02-02 10:40:00,39.27,39.35,39.25,39.3,1581300.0,39.0363,39.1158,39.0164,39.0661,1581300.0
2016-02-02 10:50:00,39.3,39.35,39.24,39.26,1910980.0,39.0661,39.1158,39.0065,39.0263,1910980.0
2016-02-02 11:00:00,39.27,39.34,39.24,39.32,1583020.0,39.0363,39.1059,39.0065,39.086,1583020.0
2016-02-02 11:10:00,39.32,39.48,39.3,39.34,2550460.0,39.086,39.245,39.0661,39.1059,2550460.0
2016-02-02 11:20:00,39.35,39.41,39.31,39.35,1218860.0,39.1158,39.1754,39.076,39.1158,1218860.0
2016-02-02 11:30:00,39.36,39.49,39.33,39.47,1414540.0,39.1257,39.255,39.0959,39.2351,1414540.0
2016-02-02 11:40:00,39.46,39.49,39.37,39.37,1316980.0,39.2251,39.255,39.1357,39.1357,1316980.0
2016-02-02 11:50:00,39.37,39.46,39.27,39.31,1175640.0,39.1357,39.2251,39.0363,39.076,1175640.0
2016-02-02 12:00:00,39.3,39.32,39.06,39.11,2028400.0,39.0661,39.086,38.8275,38.8772,2028400.0
2016-02-02 12:10:00,39.11,39.12,38.91,38.97,2348920.0,38.8772,38.8872,38.6784,38.7381,2348920.0
2016-02-02 12:20:00,38.96,38.97,38.8,38.86,1443120.0,38.7281,38.7381,38.5691,38.6287,1443120.0
2016-02-02 12:30:00,38.85,38.9,38.77,38.87,1494180.0,38.6188,38.6685,38.5393,38.6387,1494180.0
2016-02-02 12:40:00,38.87,39.02,38.83,38.92,1155440.0,38.6387,38.7878,38.5989,38.6884,1155440.0
2016-02-02 12:50:00,38.91,38.92,38.8,38.89,674280.0,38.6784,38.6884,38.5691,38.6585,674280.0
2016-02-02 13:00:00,38.89,38.89,38.71,38.74,2284220.0,38.6585,38.6585,38.4796,38.5094,2284220.0
2016-02-02 13:10:00,38.74,38.94,38.74,38.84,850620.0,38.5094,38.7082,38.5094,38.6088,850620.0
2016-02-02 13:20:00,38.84,38.85,38.66,38.74,1486580.0,38.6088,38.6188,38.4299,38.5094,1486580.0
2016-02-02 13:30:00,38.73,38.73,38.54,38.57,1555400.0,38.4995,38.4995,38.3106,38.3404,1555400.0
2016-02-02 13:40:00,38.55,38.62,38.45,38.6,1928620.0,38.3206,38.3901,38.2212,38.3703,1928620.0
2016-02-02 13:50:00,38.61,38.72,38.6,38.61,1296680.0,38.3802,38.4895,38.3703,38.3802,1296680.0
2016-02-02 14:00:00,38.62,38.73,38.6,38.6,660660.0,38.3901,38.4995,38.3703,38.3703,660660.0
2016-02-02 14:10:00,38.61,38.61,38.48,38.56,1081580.0,38.3802,38.3802,38.251,38.3305,1081580.0
2016-02-02 14:20:00,38.56,38.56,38.36,38.39,2032340.0,38.3305,38.3305,38.1317,38.1615,2032340.0
2016-02-02 14:30:00,38.39,38.55,38.36,38.52,1407740.0,38.1615,38.3206,38.1317,38.2907,1407740.0
2016-02-02 14:40:00,38.52,38.6,38.49,38.53,1436420.0,38.2907,38.3703,38.2609,38.3007,1436420.0
2016-02-02 14:50:00,38.55,38.57,38.3,38.3,1129240.0,38.3206,38.3404,38.072,38.072,1129240.0
2016-02-02 15:00:00,38.3,38.49,38.3,38.35,1276260.0,38.072,38.2609,38.072,38.1218,1276260.0
2016-02-02 15:10:00,38.33,38.54,38.31,38.47,1576760.0,38.1019,38.3106,38.082,38.241,1576760.0
2016-02-02 15:20:00,38.48,38.54,38.43,38.51,1686920.0,38.251,38.3106,38.2013,38.2808,1686920.0
2016-02-02 15:30:00,38.52,38.59,38.46,38.52,1434940.0,38.2907,38.3603,38.2311,38.2907,1434940.0
2016-02-02 15:40:00,38.52,38.55,38.28,38.42,2600400.0,38.2907,38.3206,38.0522,38.1913,2600400.0
2016-02-02 15:50:00,38.4,38.4,38.23,38.23,2787060.0,38.1715,38.1715,38.0025,38.0025,2787060.0
2016-02-03 09:30:00,38.46,38.73,38.37,38.61,5181420.0,38.2311,38.4995,38.1416,38.3802,5181420.0
2016-02-03 09:40:00,38.58,38.58,38.04,38.32,2144240.0,38.3504,38.3504,37.8136,38.0919,2144240.0
2016-02-03 09:50:00,38.35,38.42,38.01,38.15,1742800.0,38.1218,38.1913,37.7838,37.9229,1742800.0
2016-02-03 10:00:00,38.11,38.19,37.61,37.62,2348580.0,37.8832,37.9627,37.3862,37.3961,2348580.0
2016-02-03 10:10:00,37.63,37.67,37.4,37.67,2423660.0,37.406,37.4458,37.1774,37.4458,2423660.0
2016-02-03 10:20:00,37.67,37.69,37.39,37.44,1315220.0,37.4458,37.4657,37.1675,37.2172,1315220.0
2016-02-03 10:30:00,37.4,37.42,37.12,37.15,2224560.0,37.1774,37.1973,36.8991,36.9289,2224560.0
2016-02-03 10:40:00,37.16,37.45,37.14,37.35,2383200.0,36.9388,37.2271,36.919,37.1277,2383200.0
2016-02-03 10:50:00,37.33,37.5,37.33,37.43,2537000.0,37.1078,37.2768,37.1078,37.2072,2537000.0
2016-02-03 11:00:00,37.43,37.43,36.94,37.0,2428100.0,37.2072,37.2072,36.7201,36.7798,2428100.0
2016-02-03 11:10:00,37.0,37.23,36.9,37.21,2405740.0,36.7798,37.0084,36.6804,36.9885,2405740.0
2016-02-03 11:20:00,37.19,37.23,36.86,37.14,2969320.0,36.9687,37.0084,36.6406,36.919,2969320.0
2016-02-03 11:30:00,37.14,37.18,36.83,37.01,2079700.0,36.919,36.9587,36.6108,36.7897,2079700.0
2016-02-03 11:40:00,37.03,37.41,37.0,37.19,2188420.0,36.8096,37.1873,36.7798,36.9687,2188420.0
2016-02-03 11:50:00,37.19,37.22,36.87,37.08,1843000.0,36.9687,36.9985,36.6506,36.8593,1843000.0
2016-02-03 12:00:00,37.07,37.17,36.96,37.0,1012780.0,36.8494,36.9488,36.74,36.7798,1012780.0
2016-02-03 12:10:00,37.03,37.03,36.83,36.84,907500.0,36.8096,36.8096,36.6108,36.6207,907500.0
2016-02-03 12:20:00,36.84,36.99,36.82,36.89,1099480.0,36.6207,36.7698,36.6009,36.6704,1099480.0
2016-02-03 12:30:00,36.89,36.9,36.63,36.8,1763180.0,36.6704,36.6804,36.412,36.581,1763180.0
2016-02-03 12:40:00,36.8,36.85,36.74,36.79,1527460.0,36.581,36.6307,36.5213,36.571,1527460.0
2016-02-03 12:50:00,36.8,36.9,36.72,36.9,1071460.0,36.581,36.6804,36.5015,36.6804,1071460.0
2016-02-03 13:00:00,36.9,37.01,36.71,36.71,1465460.0,36.6804,36.7897,36.4915,36.4915,1465460.0
2016-02-03 13:10:00,36.72,36.8,36.57,36.62,1616020.0,36.5015,36.581,36.3523,36.402,1616020.0
2016-02-03 13:20:00,36.62,36.74,36.54,36.64,1237500.0,36.402,36.5213,36.3225,36.4219,1237500.0
2016-02-03 13:30:00,36.64,36.65,36.4,36.42,1920060.0,36.4219,36.4319,36.1834,36.2032,1920060.0
2016-02-03 13:40:00,36.45,36.48,36.34,36.38,1270260.0,36.2331,36.2629,36.1237,36.1635,1270260.0
2016-02-03 13:50:00,36.36,36.38,36.03,36.03,2373720.0,36.1436,36.1635,35.8156,35.8156,2373720.0
2016-02-03 14:00:00,36.05,36.42,36.02,36.41,3388780.0,35.8354,36.2032,35.8056,36.1933,3388780.0
2016-02-03 14:10:00,36.41,36.5,36.21,36.24,2221180.0,36.1933,36.2828,35.9945,36.0243,2221180.0
2016-02-03 14:20:00,36.24,36.9,36.23,36.83,3564180.0,36.0243,36.6804,36.0144,36.6108,3564180.0
2016-02-03 14:30:00,36.83,36.89,36.63,36.77,2781320.0,36.6108,36.6704,36.412,36.5512,2781320.0
2016-02-03 14:40:00,36.77,37.0,36.69,36.9,3387240.0,36.5512,36.7798,36.4716,36.6804,3387240.0
2016-02-03 14:50:00,36.91,36.94,36.75,36.91,2266160.0,36.6903,36.7201,36.5313,36.6903,2266160.0
2016-02-03 15:00:00,36.92,36.97,36.63,36.79,1982980.0,36.7003,36.75,36.412,36.571,1982980.0
2016-02-03 15:10:00,36.8,36.89,36.75,36.78,2180100.0,36.581,36.6704,36.5313,36.5611,2180100.0
2016-02-03 15:20:00,36.77,36.79,36.59,36.59,1710920.0,36.5512,36.571,36.3722,36.3722,1710920.0
2016-02-03 15:30:00,36.57,36.63,36.4,36.41,2563000.0,36.3523,36.412,36.1834,36.1933,2563000.0
2016-02-03 15:40:00,36.41,36.45,36.33,36.38,3537060.0,36.1933,36.2331,36.1138,36.1635,3537060.0
2016-02-03 15:50:00,36.38,36.54,36.3,36.34,5952720.0,36.1635,36.3225,36.084,36.1237,5952720.0
2016-02-04 09:30:00,36.14,36.21,35.5,35.53,4926960.0,35.9249,35.9945,35.2887,35.3185,4926960.0
2016-02-04 09:40:00,35.53,35.8,35.29,35.55,3959220.0,35.3185,35.5869,35.08,35.3384,3959220.0
2016-02-04 09:50:00,35.55,35.82,35.53,35.7,4076040.0,35.3384,35.6068,35.3185,35.4875,4076040.0
2016-02-04 10:00:00,35.7,35.74,35.45,35.58,2619320.0,35.4875,35.5273,35.239,35.3682,2619320.0
2016-02-04 10:10:00,35.55,35.96,35.49,35.94,3157800.0,35.3384,35.746,35.2788,35.7261,3157800.0
2016-02-04 10:20:00,35.95,36.27,35.86,36.26,3228700.0,35.736,36.0541,35.6466,36.0442,3228700.0
2016-02-04 10:30:00,36.26,36.35,35.97,35.99,2344340.0,36.0442,36.1337,35.7559,35.7758,2344340.0
2016-02-04 10:40:00,36.0,36.01,35.72,35.89,1647540.0,35.7857,35.7957,35.5074,35.6764,1647540.0
2016-02-04 10:50:00,35.9,35.97,35.7,35.95,1404920.0,35.6863,35.7559,35.4875,35.736,1404920.0
2016-02-04 11:00:00,35.94,35.96,35.65,35.7,1200120.0,35.7261,35.746,35.4378,35.4875,1200120.0
2016-02-04 11:10:00,35.72,35.77,35.4,35.4,1967780.0,35.5074,35.5571,35.1893,35.1893,1967780.0
2016-02-04 11:20:00,35.41,35.7,35.4,35.64,1541840.0,35.1992,35.4875,35.1893,35.4279,1541840.0
2016-02-04 11:30:00,35.64,35.98,35.56,35.92,1619320.0,35.4279,35.7659,35.3484,35.7062,1619320.0
2016-02-04 11:40:00,35.92,36.02,35.65,35.71,1464700.0,35.7062,35.8056,35.4378,35.4975,1464700.0
2016-02-04 11:50:00,35.7,35.75,35.51,35.58,1001800.0,35.4875,35.5372,35.2987,35.3682,1001800.0
2016-02-04 12:00:00,35.58,35.79,35.53,35.71,674100.0,35.3682,35.577,35.3185,35.4975,674100.0
2016-02-04 12:10:00,35.73,35.77,35.53,35.56,1557820.0,35.5173,35.5571,35.3185,35.3484,1557820.0
2016-02-04 12:20:00,35.58,35.65,35.48,35.53,1372220.0,35.3682,35.4378,35.2688,35.3185,1372220.0
2016-02-04 12:30:00,35.52,35.56,35.4,35.53,1431680.0,35.3086,35.3484,35.1893,35.3185,1431680.0
2016-02-04 12:40:00,35.53,35.6,35.43,35.51,1076960.0,35.3185,35.3881,35.2191,35.2987,1076960.0
2016-02-04 12:50:00,35.51,35.55,35.41,35.44,798500.0,35.2987,35.3384,35.1992,35.2291,798500.0
2016-02-04 13:00:00,35.46,35.63,35.43,35.62,632440.0,35.249,35.4179,35.2191,35.408,632440.0
2016-02-04 13:10:00,35.62,35.69,35.56,35.62,1035320.0,35.408,35.4776,35.3484,35.408,1035320.0
2016-02-04 13:20:00,35.64,35.72,35.61,35.61,803340.0,35.4279,35.5074,35.3981,35.3981,803340.0
2016-02-04 13:30:00,35.62,35.65,35.53,35.56,609620.0,35.408,35.4378,35.3185,35.3484,609620.0
2016-02-04 13:40:00,35.56,35.57,35.25,35.3,2021480.0,35.3484,35.3583,35.0402,35.0899,2021480.0
2016-02-04 13:50:00,35.31,35.39,35.29,35.36,1959380.0,35.0998,35.1794,35.08,35.1495,1959380.0
2016-02-04 14:00:00,35.36,35.4,35.27,35.29,1845000.0,35.1495,35.1893,35.0601,35.08,1845000.0
2016-02-04 14:10:00,35.3,35.39,35.27,35.36,1565460.0,35.0899,35.1794,35.0601,35.1495,1565460.0
2016-02-04 14:20:00,35.36,35.4,35.22,35.24,1847440.0,35.1495,35.1893,35.0104,35.0303,1847440.0
2016-02-04 14:30:00,35.23,35.34,35.1,35.12,2143140.0,35.0203,35.1297,34.8911,34.911,2143140.0
2016-02-04 14:40:00,35.11,35.26,35.09,35.24,3050380.0,34.901,35.0501,34.8812,35.0303,3050380.0
2016-02-04 14:50:00,35.24,35.27,35.14,35.23,2386040.0,35.0303,35.0601,34.9309,35.0203,2386040.0
2016-02-04 15:00:00,35.24,35.24,35.1,35.15,1232220.0,35.0303,35.0303,34.8911,34.9408,1232220.0
2016-02-04 15:10:00,35.17,35.4,35.15,35.31,1903940.0,34.9607,35.1893,34.9408,35.0998,1903940.0
2016-02-04 15:20:00,35.32,35.43,35.29,35.3,1203280.0,35.1098,35.2191,35.08,35.0899,1203280.0
2016-02-04 15:30:00,35.31,35.4,35.24,35.39,1433260.0,35.0998,35.1893,35.0303,35.1794,1433260.0
2016-02-04 15:40:00,35.4,35.51,35.37,35.45,2093220.0,35.1893,35.2987,35.1595,35.239,2093220.0
2016-02-04 15:50:00,35.44,35.49,35.36,35.39,3803700.0,35.2291,35.2788,35.1495,35.1794,3803700.0
2016-02-05 09:30:00,35.19,35.2,35.0,35.08,4246260.0,34.9806,34.9905,34.7917,34.8712,4246260.0
2016-02-05 09:40:00,35.06,35.11,34.54,34.54,4901960.0,34.8513,34.901,34.3344,34.3344,4901960.0
2016-02-05 09:50:00,34.53,34.93,34.44,34.83,4505900.0,34.3245,34.7221,34.235,34.6227,4505900.0
2016-02-05 10:00:00,34.81,35.02,34.71,34.71,3705460.0,34.6028,34.8116,34.5034,34.5034,3705460.0
2016-02-05 10:10:00,34.71,34.93,34.6,34.72,2900120.0,34.5034,34.7221,34.3941,34.5134,2900120.0
2016-02-05 10:20:00,34.74,34.82,34.42,34.46,2155180.0,34.5332,34.6128,34.2151,34.2549,2155180.0
2016-02-05 10:30:00,34.44,34.65,34.38,34.54,3332060.0,34.235,34.4438,34.1754,34.3344,3332060.0
2016-02-05 10:40:00,34.57,34.65,34.51,34.62,2364740.0,34.3642,34.4438,34.3046,34.414,2364740.0
2016-02-05 10:50:00,34.63,34.64,34.53,34.57,3549480.0,34.4239,34.4338,34.3245,34.3642,3549480.0
2016-02-05 11:00:00,34.57,34.59,34.38,34.46,2234480.0,34.3642,34.3841,34.1754,34.2549,2234480.0
2016-02-05 11:10:00,34.43,34.48,34.27,34.3,1774340.0,34.2251,34.2748,34.066,34.0959,1774340.0
2016-02-05 11:20:00,34.31,34.34,34.02,34.22,2645040.0,34.1058,34.1356,33.8175,34.0163,2645040.0
2016-02-05 11:30:00,34.23,34.45,34.19,34.35,1761120.0,34.0263,34.245,33.9865,34.1456,1761120.0
2016-02-05 11:40:00,34.33,34.42,34.17,34.26,1054960.0,34.1257,34.2151,33.9666,34.0561,1054960.0
2016-02-05 11:50:00,34.25,34.48,34.23,34.47,1902200.0,34.0462,34.2748,34.0263,34.2648,1902200.0
2016-02-05 12:00:00,34.45,34.57,34.34,34.35,1173400.0,34.245,34.3642,34.1356,34.1456,1173400.0
2016-02-05 12:10:00,34.37,34.43,34.2,34.42,1355640.0,34.1654,34.2251,33.9965,34.2151,1355640.0
2016-02-05 12:20:00,34.4,34.45,34.33,34.4,595720.0,34.1953,34.245,34.1257,34.1953,595720.0
2016-02-05 12:30:00,34.4,34.55,34.37,34.5,723080.0,34.1953,34.3444,34.1654,34.2947,723080.0
2016-02-05 12:40:00,34.51,34.57,34.42,34.52,1036940.0,34.3046,34.3642,34.2151,34.3145,1036940.0
2016-02-05 12:50:00,34.5,34.56,34.32,34.41,1098800.0,34.2947,34.3543,34.1157,34.2052,1098800.0
2016-02-05 13:00:00,34.41,34.45,34.27,34.39,921260.0,34.2052,34.245,34.066,34.1853,921260.0
2016-02-05 13:10:00,34.4,34.4,34.3,34.39,1145060.0,34.1953,34.1953,34.0959,34.1853,1145060.0
2016-02-05 13:20:00,34.36,34.49,34.34,34.46,872060.0,34.1555,34.2847,34.1356,34.2549,872060.0
2016-02-05 13:30:00,34.47,34.53,34.37,34.38,753240.0,34.2648,34.3245,34.1654,34.1754,753240.0
2016-02-05 13:40:00,34.38,34.42,34.25,34.3,1082120.0,34.1754,34.2151,34.0462,34.0959,1082120.0
2016-02-05 13:50:00,34.3,34.33,34.21,34.28,1632200.0,34.0959,34.1257,34.0064,34.076,1632200.0
2016-02-05 14:00:00,34.28,34.33,34.21,34.29,904680.0,34.076,34.1257,34.0064,34.0859,904680.0
2016-02-05 14:10:00,34.27,34.28,34.04,34.15,1528080.0,34.066,34.076,33.8374,33.9467,1528080.0
2016-02-05 14:20:00,34.14,34.3,34.11,34.21,1459380.0,33.9368,34.0959,33.907,34.0064,1459380.0
2016-02-05 14:30:00,34.19,34.44,34.18,34.42,1363540.0,33.9865,34.235,33.9766,34.2151,1363540.0
2016-02-05 14:40:00,34.41,34.43,34.3,34.41,837980.0,34.2052,34.2251,34.0959,34.2052,837980.0
2016-02-05 14:50:00,34.4,34.5,34.23,34.3,1551940.0,34.1953,34.2947,34.0263,34.0959,1551940.0
2016-02-05 15:00:00,34.29,34.29,34.2,34.25,670940.0,34.0859,34.0859,33.9965,34.0462,670940.0
2016-02-05 15:10:00,34.26,34.44,34.25,34.44,1089020.0,34.0561,34.235,34.0462,34.235,1089020.0
2016-02-05 15:20:00,34.43,34.45,34.32,34.38,1514340.0,34.2251,34.245,34.1157,34.1754,1514340.0
2016-02-05 15:30:00,34.38,34.39,34.16,34.16,1334220.0,34.1754,34.1853,33.9567,33.9567,1334220.0
2016-02-05 15:40:00,34.15,34.23,34.11,34.15,1922080.0,33.9467,34.0263,33.907,33.9467,1922080.0
2016-02-05 15:50:00,34.15,34.2,34.01,34.17,4942800.0,33.9467,33.9965,33.8076,33.9666,4942800.0
2016-02-08 09:30:00,33.39,33.6,33.15,33.38,6224300.0,33.1913,33.4,32.9527,33.1813,6224300.0
2016-02-08 09:40:00,33.39,33.9,33.39,33.69,3707120.0,33.1913,33.6982,33.1913,33.4895,3707120.0
2016-02-08 09:50:00,33.69,33.99,33.53,33.87,3752700.0,33.4895,33.7877,33.3304,33.6684,3752700.0
2016-02-08 10:00:00,33.87,34.14,33.77,33.83,3042920.0,33.6684,33.9368,33.569,33.6287,3042920.0
2016-02-08 10:10:00,33.85,34.05,33.67,33.68,2706620.0,33.6485,33.8473,33.4696,33.4795,2706620.0
2016-02-08 10:20:00,33.67,33.89,33.52,33.54,1891420.0,33.4696,33.6883,33.3205,33.3404,1891420.0
2016-02-08 10:30:00,33.55,33.88,33.5,33.86,1919500.0,33.3503,33.6784,33.3006,33.6585,1919500.0
2016-02-08 10:40:00,33.86,33.87,33.58,33.73,1580180.0,33.6585,33.6684,33.3801,33.5292,1580180.0
2016-02-08 10:50:00,33.73,33.93,33.65,33.67,1355280.0,33.5292,33.7281,33.4497,33.4696,1355280.0
2016-02-08 11:00:00,33.69,33.76,33.5,33.52,1421520.0,33.4895,33.5591,33.3006,33.3205,1421520.0
2016-02-08 11:10:00,33.52,33.58,33.4,33.5,1184200.0,33.3205,33.3801,33.2012,33.3006,1184200.0
2016-02-08 11:20:00,33.49,33.57,33.43,33.45,987940.0,33.2907,33.3702,33.231,33.2509,987940.0
2016-02-08 11:30:00,33.45,33.45,33.3,33.32,1816600.0,33.2509,33.2509,33.1018,33.1217,1816600.0
2016-02-08 11:40:00,33.31,33.46,33.24,33.34,1052960.0,33.1117,33.2609,33.0422,33.1416,1052960.0
2016-02-08 11:50:00,33.3,33.57,33.27,33.56,544020.0,33.1018,33.3702,33.072,33.3603,544020.0
2016-02-08 12:00:00,33.56,33.64,33.49,33.59,666920.0,33.3603,33.4398,33.2907,33.3901,666920.0
2016-02-08 12:10:00,33.6,33.9,33.55,33.82,988020.0,33.4,33.6982,33.3503,33.6187,988020.0
2016-02-08 12:20:00,33.79,33.91,33.78,33.86,663540.0,33.5889,33.7082,33.579,33.6585,663540.0
2016-02-08 12:30:00,33.87,33.92,33.64,33.67,853340.0,33.6684,33.7181,33.4398,33.4696,853340.0
2016-02-08 12:40:00,33.62,33.74,33.62,33.67,312520.0,33.4199,33.5392,33.4199,33.4696,312520.0
2016-02-08 12:50:00,33.67,33.68,33.5,33.53,597000.0,33.4696,33.4795,33.3006,33.3304,597000.0
2016-02-08 13:00:00,33.53,33.55,33.32,33.43,680520.0,33.3304,33.3503,33.1217,33.231,680520.0
2016-02-08 13:10:00,33.42,33.42,33.3,33.32,496980.0,33.2211,33.2211,33.1018,33.1217,496980.0
2016-02-08 13:20:00,33.31,33.37,33.28,33.37,611520.0,33.1117,33.1714,33.0819,33.1714,611520.0
2016-02-08 13:30:00,33.36,33.38,33.32,33.36,1079220.0,33.1614,33.1813,33.1217,33.1614,1079220.0
2016-02-08 13:40:00,33.37,33.43,33.32,33.39,1238960.0,33.1714,33.231,33.1217,33.1913,1238960.0
2016-02-08 13:50:00,33.38,33.53,33.37,33.47,755780.0,33.1813,33.3304,33.1714,33.2708,755780.0
2016-02-08 14:00:00,33.47,33.64,33.46,33.59,611200.0,33.2708,33.4398,33.2609,33.3901,611200.0
2016-02-08 14:10:00,33.58,33.61,33.3,33.39,1057000.0,33.3801,33.41,33.1018,33.1913,1057000.0
2016-02-08 14:20:00,33.39,33.49,33.32,33.39,595960.0,33.1913,33.2907,33.1217,33.1913,595960.0
2016-02-08 14:30:00,33.37,33.38,33.26,33.31,693420.0,33.1714,33.1813,33.062,33.1117,693420.0
2016-02-08 14:40:00,33.28,33.51,33.26,33.4,795000.0,33.0819,33.3106,33.062,33.2012,795000.0
2016-02-08 14:50:00,33.37,33.42,33.26,33.29,789040.0,33.1714,33.2211,33.062,33.0919,789040.0
2016-02-08 15:00:00,33.28,33.35,33.22,33.25,1106100.0,33.0819,33.1515,33.0223,33.0521,1106100.0
2016-02-08 15:10:00,33.23,33.56,33.23,33.53,1602360.0,33.0322,33.3603,33.0322,33.3304,1602360.0
2016-02-08 15:20:00,33.5,33.57,33.35,33.43,1227540.0,33.3006,33.3702,33.1515,33.231,1227540.0
2016-02-08 15:30:00,33.43,33.65,33.43,33.57,1396040.0,33.231,33.4497,33.231,33.3702,1396040.0
2016-02-08 15:40:00,33.57,34.16,33.57,34.1,2894600.0,33.3702,33.9567,33.3702,33.897,2894600.0
2016-02-08 15:50:00,34.07,34.2,34.05,34.15,4079540.0,33.8672,33.9965,33.8473,33.9467,4079540.0
2016-02-09 09:30:00,33.62,34.42,33.55,34.38,2887880.0,33.4199,34.2151,33.3503,34.1754,2887880.0
2016-02-09 09:40:00,34.35,34.65,34.17,34.64,2849620.0,34.1456,34.4438,33.9666,34.4338,2849620.0
2016-02-09 09:50:00,34.62,34.95,34.48,34.61,4249980.0,34.414,34.742,34.2748,34.404,4249980.0
2016-02-09 10:00:00,34.57,34.99,34.49,34.96,3271900.0,34.3642,34.7817,34.2847,34.7519,3271900.0
2016-02-09 10:10:00,34.92,34.92,34.67,34.73,1728700.0,34.7122,34.7122,34.4637,34.5233,1728700.0
2016-02-09 10:20:00,34.72,34.81,34.61,34.74,1049300.0,34.5134,34.6028,34.404,34.5332,1049300.0
2016-02-09 10:30:00,34.72,34.74,34.55,34.62,1719720.0,34.5134,34.5332,34.3444,34.414,1719720.0
2016-02-09 10:40:00,34.6,34.62,34.42,34.58,999200.0,34.3941,34.414,34.2151,34.3742,999200.0
2016-02-09 10:50:00,34.57,34.58,34.36,34.4,863720.0,34.3642,34.3742,34.1555,34.1953,863720.0
2016-02-09 11:00:00,34.4,34.71,34.4,34.64,879760.0,34.1953,34.5034,34.1953,34.4338,879760.0
2016-02-09 11:10:00,34.65,34.7,34.48,34.56,1039660.0,34.4438,34.4935,34.2748,34.3543,1039660.0
2016-02-09 11:20:00,34.55,34.7,34.54,34.63,980300.0,34.3444,34.4935,34.3344,34.4239,980300.0
2016-02-09 11:30:00,34.61,34.62,34.42,34.46,690220.0,34.404,34.414,34.2151,34.2549,690220.0
2016-02-09 11:40:00,34.44,34.55,34.4,34.45,453980.0,34.235,34.3444,34.1953,34.245,453980.0
2016-02-09 11:50:00,34.42,34.44,34.27,34.32,536780.0,34.2151,34.235,34.066,34.1157,536780.0
2016-02-09 12:00:00,34.28,34.37,34.22,34.35,883740.0,34.076,34.1654,34.0163,34.1456,883740.0
2016-02-09 12:10:00,34.35,34.35,34.09,34.09,513440.0,34.1456,34.1456,33.8871,33.8871,513440.0
2016-02-09 12:20:00,34.08,34.18,33.93,34.05,1032180.0,33.8772,33.9766,33.7281,33.8473,1032180.0
2016-02-09 12:30:00,34.05,34.09,33.93,33.96,552280.0,33.8473,33.8871,33.7281,33.7579,552280.0
2016-02-09 12:40:00,33.96,34.01,33.86,33.9,929320.0,33.7579,33.8076,33.6585,33.6982,929320.0
2016-02-09 12:50:00,33.91,33.99,33.82,33.87,830540.0,33.7082,33.7877,33.6187,33.6684,830540.0
2016-02-09 13:00:00,33.87,33.91,33.66,33.66,787740.0,33.6684,33.7082,33.4597,33.4597,787740.0
2016-02-09 13:10:00,33.66,33.66,33.44,33.6,1899700.0,33.4597,33.4597,33.241,33.4,1899700.0
2016-02-09 13:20:00,33.59,33.73,33.55,33.58,999000.0,33.3901,33.5292,33.3503,33.3801,999000.0
2016-02-09 13:30:00,33.58,33.73,33.48,33.49,1363640.0,33.3801,33.5292,33.2807,33.2907,1363640.0
2016-02-09 13:40:00,33.5,33.74,33.47,33.66,1322360.0,33.3006,33.5392,33.2708,33.4597,1322360.0
2016-02-09 13:50:00,33.66,33.72,33.53,33.7,751200.0,33.4597,33.5193,33.3304,33.4994,751200.0
2016-02-09 14:00:00,33.71,34.09,33.7,34.01,1304420.0,33.5094,33.8871,33.4994,33.8076,1304420.0
2016-02-09 14:10:00,34.05,34.1,33.9,34.09,1089740.0,33.8473,33.897,33.6982,33.8871,1089740.0
2016-02-09 14:20:00,34.1,34.15,33.88,33.93,1009360.0,33.897,33.9467,33.6784,33.7281,1009360.0
2016-02-09 14:30:00,33.95,34.29,33.95,34.26,888060.0,33.7479,34.0859,33.7479,34.0561,888060.0
2016-02-09 14:40:00,34.28,34.36,34.09,34.12,1305460.0,34.076,34.1555,33.8871,33.9169,1305460.0
2016-02-09 14:50:00,34.14,34.25,34.08,34.18,999820.0,33.9368,34.0462,33.8772,33.9766,999820.0
2016-02-09 15:00:00,34.2,34.47,34.16,34.38,1664440.0,33.9965,34.2648,33.9567,34.1754,1664440.0
2016-02-09 15:10:00,34.36,34.38,34.1,34.1,1144820.0,34.1555,34.1754,33.897,33.897,1144820.0
2016-02-09 15:20:00,34.1,34.22,33.95,33.97,1307840.0,33.897,34.0163,33.7479,33.7678,1307840.0
2016-02-09 15:30:00,33.97,34.2,33.96,34.1,1256620.0,33.7678,33.9965,33.7579,33.897,1256620.0
2016-02-09 15:40:00,34.08,34.1,33.81,33.9,1496940.0,33.8772,33.897,33.6088,33.6982,1496940.0
2016-02-09 15:50:00,33.9,33.97,33.82,33.88,2346300.0,33.6982,33.7678,33.6187,33.6784,2346300.0
2016-02-10 09:30:00,34.34,34.69,34.26,34.39,3471560.0,34.1356,34.4835,34.0561,34.1853,3471560.0
2016-02-10 09:40:00,34.39,34.55,34.32,34.52,1716680.0,34.1853,34.3444,34.1157,34.3145,1716680.0
2016-02-10 09:50:00,34.49,34.77,34.48,34.72,2032600.0,34.2847,34.5631,34.2748,34.5134,2032600.0
2016-02-10 10:00:00,34.73,34.83,34.53,34.6,1943360.0,34.5233,34.6227,34.3245,34.3941,1943360.0
2016-02-10 10:10:00,34.61,34.9,34.58,34.9,1246460.0,34.404,34.6923,34.3742,34.6923,1246460.0
2016-02-10 10:20:00,34.87,34.98,34.84,34.89,1357840.0,34.6625,34.7718,34.6326,34.6823,1357840.0
2016-02-10 10:30:00,34.89,35.07,34.89,34.95,1888580.0,34.6823,34.8613,34.6823,34.742,1888580.0
2016-02-10 10:40:00,34.95,34.98,34.68,34.8,1530600.0,34.742,34.7718,34.4736,34.5929,1530600.0
2016-02-10 10:50:00,34.8,34.81,34.45,34.48,1375320.0,34.5929,34.6028,34.245,34.2748,1375320.0
2016-02-10 11:00:00,34.48,34.61,34.42,34.45,1015480.0,34.2748,34.404,34.2151,34.245,1015480.0
2016-02-10 11:10:00,34.44,34.55,34.43,34.55,1021820.0,34.235,34.3444,34.2251,34.3444,1021820.0
2016-02-10 11:20:00,34.56,34.65,34.45,34.49,1036600.0,34.3543,34.4438,34.245,34.2847,1036600.0
2016-02-10 11:30:00,34.48,34.6,34.39,34.41,848320.0,34.2748,34.3941,34.1853,34.2052,848320.0
2016-02-10 11:40:00,34.4,34.55,34.31,34.55,412760.0,34.1953,34.3444,34.1058,34.3444,412760.0
2016-02-10 11:50:00,34.55,34.68,34.49,34.51,690340.0,34.3444,34.4736,34.2847,34.3046,690340.0
2016-02-10 12:00:00,34.52,34.6,34.41,34.48,215300.0,34.3145,34.3941,34.2052,34.2748,215300.0
2016-02-10 12:10:00,34.52,34.58,34.45,34.53,274120.0,34.3145,34.3742,34.245,34.3245,274120.0
2016-02-10 12:20:00,34.57,34.69,34.56,34.67,295480.0,34.3642,34.4835,34.3543,34.4637,295480.0
2016-02-10 12:30:00,34.68,34.84,34.64,34.81,841580.0,34.4736,34.6326,34.4338,34.6028,841580.0
2016-02-10 12:40:00,34.8,34.83,34.7,34.76,454720.0,34.5929,34.6227,34.4935,34.5531,454720.0
2016-02-10 12:50:00,34.76,34.84,34.72,34.83,680660.0,34.5531,34.6326,34.5134,34.6227,680660.0
2016-02-10 13:00:00,34.8,34.88,34.71,34.71,573440.0,34.5929,34.6724,34.5034,34.5034,573440.0
2016-02-10 13:10:00,34.69,34.75,34.67,34.7,356160.0,34.4835,34.5432,34.4637,34.4935,356160.0
2016-02-10 13:20:00,34.71,34.8,34.56,34.58,550720.0,34.5034,34.5929,34.3543,34.3742,550720.0
2016-02-10 13:30:00,34.57,34.69,34.55,34.66,366780.0,34.3642,34.4835,34.3444,34.4537,366780.0
2016-02-10 13:40:00,34.68,34.75,34.66,34.72,401640.0,34.4736,34.5432,34.4537,34.5134,401640.0
2016-02-10 13:50:00,34.74,34.74,34.57,34.58,690600.0,34.5332,34.5332,34.3642,34.3742,690600.0
2016-02-10 14:00:00,34.58,34.7,34.57,34.68,374340.0,34.3742,34.4935,34.3642,34.4736,374340.0
2016-02-10 14:10:00,34.68,34.72,34.61,34.68,306900.0,34.4736,34.5134,34.404,34.4736,306900.0
2016-02-10 14:20:00,34.68,34.68,34.59,34.63,400220.0,34.4736,34.4736,34.3841,34.4239,400220.0
2016-02-10 14:30:00,34.63,34.74,34.59,34.63,372200.0,34.4239,34.5332,34.3841,34.4239,372200.0
2016-02-10 14:40:00,34.6,34.6,34.43,34.45,525360.0,34.3941,34.3941,34.2251,34.245,525360.0
2016-02-10 14:50:00,34.44,34.46,34.33,34.37,655820.0,34.235,34.2549,34.1257,34.1654,655820.0
2016-02-10 15:00:00,34.38,34.58,34.36,34.47,627520.0,34.1754,34.3742,34.1555,34.2648,627520.0
2016-02-10 15:10:00,34.47,34.51,34.25,34.3,861780.0,34.2648,34.3046,34.0462,34.0959,861780.0
2016-02-10 15:20:00,34.28,34.39,34.11,34.18,947600.0,34.076,34.1853,33.907,33.9766,947600.0
2016-02-10 15:30:00,34.2,34.34,34.17,34.22,1304000.0,33.9965,34.1356,33.9666,34.0163,1304000.0
2016-02-10 15:40:00,34.21,34.35,34.19,34.3,1239780.0,34.0064,34.1456,33.9865,34.0959,1239780.0
2016-02-10 15:50:00,34.29,34.3,34.17,34.22,2241380.0,34.0859,34.0959,33.9666,34.0163,2241380.0
2016-02-11 09:30:00,33.75,33.95,33.66,33.74,2574280.0,33.5491,33.7479,33.4597,33.5392,2574280.0
2016-02-11 09:40:00,33.76,33.95,33.66,33.71,1412720.0,33.5591,33.7479,33.4597,33.5094,1412720.0
2016-02-11 09:50:00,33.71,34.03,33.65,33.95,1236600.0,33.5094,33.8275,33.4497,33.7479,1236600.0
2016-02-11 10:00:00,33.95,34.12,33.81,33.96,1035480.0,33.7479,33.9169,33.6088,33.7579,1035480.0
2016-02-11 10:10:00,33.97,34.15,33.88,34.11,1129360.0,33.7678,33.9467,33.6784,33.907,1129360.0
2016-02-11 10:20:00,34.1,34.12,33.65,33.67,1926300.0,33.897,33.9169,33.4497,33.4696,1926300.0
2016-02-11 10:30:00,33.7,33.85,33.7,33.71,1281180.0,33.4994,33.6485,33.4994,33.5094,1281180.0
2016-02-11 10:40:00,33.71,33.78,33.62,33.75,1580840.0,33.5094,33.579,33.4199,33.5491,1580840.0
2016-02-11 10:50:00,33.77,33.8,33.63,33.64,812920.0,33.569,33.5988,33.4298,33.4398,812920.0
2016-02-11 11:00:00,33.63,33.72,33.56,33.58,985520.0,33.4298,33.5193,33.3603,33.3801,985520.0
2016-02-11 11:10:00,33.6,33.72,33.51,33.72,1108080.0,33.4,33.5193,33.3106,33.5193,1108080.0
2016-02-11 11:20:00,33.71,33.73,33.58,33.6,846900.0,33.5094,33.5292,33.3801,33.4,846900.0
2016-02-11 11:30:00,33.58,33.65,33.44,33.65,1442840.0,33.3801,33.4497,33.241,33.4497,1442840.0
2016-02-11 11:40:00,33.65,33.7,33.6,33.66,623440.0,33.4497,33.4994,33.4,33.4597,623440.0
2016-02-11 11:50:00,33.65,33.8,33.65,33.77,505440.0,33.4497,33.5988,33.4497,33.569,505440.0
2016-02-11 12:00:00,33.75,33.79,33.65,33.75,528780.0,33.5491,33.5889,33.4497,33.5491,528780.0
2016-02-11 12:10:00,33.74,33.8,33.53,33.58,819880.0,33.5392,33.5988,33.3304,33.3801,819880.0
2016-02-11 12:20:00,33.59,33.75,33.56,33.67,750400.0,33.3901,33.5491,33.3603,33.4696,750400.0
2016-02-11 12:30:00,33.65,33.66,33.58,33.66,367340.0,33.4497,33.4597,33.3801,33.4597,367340.0
2016-02-11 12:40:00,33.65,33.77,33.59,33.73,519580.0,33.4497,33.569,33.3901,33.5292,519580.0
2016-02-11 12:50:00,33.73,33.89,33.73,33.8,935400.0,33.5292,33.6883,33.5292,33.5988,935400.0
2016-02-11 13:00:00,33.83,33.95,33.79,33.89,961380.0,33.6287,33.7479,33.5889,33.6883,961380.0
2016-02-11 13:10:00,33.89,33.94,33.81,33.94,497740.0,33.6883,33.738,33.6088,33.738,497740.0
2016-02-11 13:20:00,33.93,33.98,33.87,33.94,753240.0,33.7281,33.7778,33.6684,33.738,753240.0
2016-02-11 13:30:00,33.91,34.0,33.85,33.89,1417640.0,33.7082,33.7976,33.6485,33.6883,1417640.0
2016-02-11 13:40:00,33.89,33.95,33.84,33.9,778400.0,33.6883,33.7479,33.6386,33.6982,778400.0
2016-02-11 13:50:00,33.88,33.91,33.75,33.78,475100.0,33.6784,33.7082,33.5491,33.579,475100.0
2016-02-11 14:00:00,33.78,33.87,33.77,33.86,279920.0,33.579,33.6684,33.569,33.6585,279920.0
2016-02-11 14:10:00,33.84,33.86,33.74,33.74,401560.0,33.6386,33.6585,33.5392,33.5392,401560.0
2016-02-11 14:20:00,33.76,33.79,33.67,33.69,1345620.0,33.5591,33.5889,33.4696,33.4895,1345620.0
2016-02-11 14:30:00,33.68,33.81,33.5,33.79,1474840.0,33.4795,33.6088,33.3006,33.5889,1474840.0
2016-02-11 14:40:00,33.82,33.92,33.72,33.91,1453680.0,33.6187,33.7181,33.5193,33.7082,1453680.0
2016-02-11 14:50:00,33.91,34.1,33.91,33.97,1212980.0,33.7082,33.897,33.7082,33.7678,1212980.0
2016-02-11 15:00:00,34.01,34.12,33.94,34.02,1055960.0,33.8076,33.9169,33.738,33.8175,1055960.0
2016-02-11 15:10:00,34.07,34.25,34.05,34.25,1351900.0,33.8672,34.0462,33.8473,34.0462,1351900.0
2016-02-11 15:20:00,34.26,34.36,34.17,34.3,999320.0,34.0561,34.1555,33.9666,34.0959,999320.0
2016-02-11 15:30:00,34.3,34.44,34.15,34.42,1285960.0,34.0959,34.235,33.9467,34.2151,1285960.0
2016-02-11 15:40:00,34.43,34.47,34.29,34.36,935100.0,34.2251,34.2648,34.0859,34.1555,935100.0
2016-02-11 15:50:00,34.36,34.42,34.07,34.13,2833460.0,34.1555,34.2151,33.8672,33.9269,2833460.0
2016-02-12 09:30:00,34.51,34.69,34.35,34.51,3302180.0,34.3046,34.4835,34.1456,34.3046,3302180.0
2016-02-12 09:40:00,34.53,34.55,34.38,34.45,911940.0,34.3245,34.3444,34.1754,34.245,911940.0
2016-02-12 09:50:00,34.43,34.53,34.34,34.43,813540.0,34.2251,34.3245,34.1356,34.2251,813540.0
2016-02-12 10:00:00,34.42,34.47,34.31,34.37,834140.0,34.2151,34.2648,34.1058,34.1654,834140.0
2016-02-12 10:10:00,34.4,34.46,34.25,34.39,1040300.0,34.1953,34.2549,34.0462,34.1853,1040300.0
2016-02-12 10:20:00,34.39,34.42,34.24,34.24,709700.0,34.1853,34.2151,34.0362,34.0362,709700.0
2016-02-12 10:30:00,34.27,34.35,34.13,34.17,894520.0,34.066,34.1456,33.9269,33.9666,894520.0
2016-02-12 10:40:00,34.15,34.19,34.01,34.07,757320.0,33.9467,33.9865,33.8076,33.8672,757320.0
2016-02-12 10:50:00,34.08,34.24,34.0,34.09,1104120.0,33.8772,34.0362,33.7976,33.8871,1104120.0
2016-02-12 11:00:00,34.09,34.24,34.07,34.21,661180.0,33.8871,34.0362,33.8672,34.0064,661180.0
2016-02-12 11:10:00,34.2,34.43,34.18,34.26,1177940.0,33.9965,34.2251,33.9766,34.0561,1177940.0
2016-02-12 11:20:00,34.3,34.47,34.26,34.47,939820.0,34.0959,34.2648,34.0561,34.2648,939820.0
2016-02-12 11:30:00,34.46,34.5,34.32,34.32,780220.0,34.2549,34.2947,34.1157,34.1157,780220.0
2016-02-12 11:40:00,34.32,34.37,34.28,34.28,274180.0,34.1157,34.1654,34.076,34.076,274180.0
2016-02-12 11:50:00,34.29,34.31,34.15,34.25,466800.0,34.0859,34.1058,33.9467,34.0462,466800.0
2016-02-12 12:00:00,34.26,34.3,34.18,34.22,343740.0,34.0561,34.0959,33.9766,34.0163,343740.0
2016-02-12 12:10:00,34.22,34.26,34.18,34.22,341820.0,34.0163,34.0561,33.9766,34.0163,341820.0
2016-02-12 12:20:00,34.23,34.3,34.22,34.28,415500.0,34.0263,34.0959,34.0163,34.076,415500.0
2016-02-12 12:30:00,34.28,34.29,34.15,34.23,213280.0,34.076,34.0859,33.9467,34.0263,213280.0
2016-02-12 12:40:00,34.23,34.27,34.21,34.21,315320.0,34.0263,34.066,34.0064,34.0064,315320.0
2016-02-12 12:50:00,34.22,34.24,34.16,34.16,333300.0,34.0163,34.0362,33.9567,33.9567,333300.0
2016-02-12 13:00:00,34.18,34.18,33.93,33.99,813340.0,33.9766,33.9766,33.7281,33.7877,813340.0
2016-02-12 13:10:00,33.99,34.04,33.93,33.96,562040.0,33.7877,33.8374,33.7281,33.7579,562040.0
2016-02-12 13:20:00,33.97,34.03,33.94,34.02,393320.0,33.7678,33.8275,33.738,33.8175,393320.0
2016-02-12 13:30:00,34.02,34.1,34.0,34.07,401380.0,33.8175,33.897,33.7976,33.8672,401380.0
2016-02-12 13:40:00,34.08,34.11,34.06,34.11,230060.0,33.8772,33.907,33.8573,33.907,230060.0
2016-02-12 13:50:00,34.09,34.13,34.06,34.09,151720.0,33.8871,33.9269,33.8573,33.8871,151720.0
2016-02-12 14:00:00,34.08,34.17,34.06,34.16,439280.0,33.8772,33.9666,33.8573,33.9567,439280.0
2016-02-12 14:10:00,34.18,34.26,34.15,34.25,513480.0,33.9766,34.0561,33.9467,34.0462,513480.0
2016-02-12 14:20:00,34.25,34.27,34.19,34.24,257020.0,34.0462,34.066,33.9865,34.0362,257020.0
2016-02-12 14:30:00,34.24,34.26,34.16,34.19,486800.0,34.0362,34.0561,33.9567,33.9865,486800.0
2016-02-12 14:40:00,34.19,34.25,34.1,34.14,420500.0,33.9865,34.0462,33.897,33.9368,420500.0
2016-02-12 14:50:00,34.15,34.18,34.12,34.14,473220.0,33.9467,33.9766,33.9169,33.9368,473220.0
2016-02-12 15:00:00,34.15,34.17,34.06,34.13,479520.0,33.9467,33.9666,33.8573,33.9269,479520.0
2016-02-12 15:10:00,34.14,34.21,34.13,34.19,697300.0,33.9368,34.0064,33.9269,33.9865,697300.0
2016-02-12 15:20:00,34.19,34.21,34.06,34.16,596340.0,33.9865,34.0064,33.8573,33.9567,596340.0
2016-02-12 15:30:00,34.15,34.16,34.01,34.03,583540.0,33.9467,33.9567,33.8076,33.8275,583540.0
2016-02-12 15:40:00,34.05,34.18,34.02,34.17,894940.0,33.8473,33.9766,33.8175,33.9666,894940.0
2016-02-12 15:50:00,34.18,34.2,34.09,34.11,1726320.0,33.9766,33.9965,33.8871,33.907,1726320.0
2016-02-16 09:30:00,34.62,34.71,34.57,34.64,2495120.0,34.414,34.5034,34.3642,34.4338,2495120.0
2016-02-16 09:40:00,34.64,34.9,34.61,34.77,1640860.0,34.4338,34.6923,34.404,34.5631,1640860.0
2016-02-16 09:50:00,34.8,34.8,34.71,34.71,1038240.0,34.5929,34.5929,34.5034,34.5034,1038240.0
2016-02-16 10:00:00,34.72,34.81,34.52,34.6,1302500.0,34.5134,34.6028,34.3145,34.3941,1302500.0
2016-02-16 10:10:00,34.6,34.73,34.59,34.59,614060.0,34.3941,34.5233,34.3841,34.3841,614060.0
2016-02-16 10:20:00,34.6,34.63,34.45,34.47,733620.0,34.3941,34.4239,34.245,34.2648,733620.0
2016-02-16 10:30:00,34.49,34.63,34.44,34.61,1094240.0,34.2847,34.4239,34.235,34.404,1094240.0
2016-02-16 10:40:00,34.59,34.66,34.49,34.5,566340.0,34.3841,34.4537,34.2847,34.2947,566340.0
2016-02-16 10:50:00,34.5,34.5,34.33,34.36,912080.0,34.2947,34.2947,34.1257,34.1555,912080.0
2016-02-16 11:00:00,34.36,34.44,34.26,34.31,761840.0,34.1555,34.235,34.0561,34.1058,761840.0
2016-02-16 11:10:00,34.29,34.36,34.25,34.36,860460.0,34.0859,34.1555,34.0462,34.1555,860460.0
2016-02-16 11:20:00,34.35,34.42,34.34,34.38,351060.0,34.1456,34.2151,34.1356,34.1754,351060.0
2016-02-16 11:30:00,34.38,34.46,34.37,34.43,524140.0,34.1754,34.2549,34.1654,34.2251,524140.0
2016-02-16 11:40:00,34.43,34.49,34.41,34.48,423260.0,34.2251,34.2847,34.2052,34.2748,423260.0
2016-02-16 11:50:00,34.48,34.51,34.42,34.49,369240.0,34.2748,34.3046,34.2151,34.2847,369240.0
2016-02-16 12:00:00,34.48,34.54,34.44,34.44,741300.0,34.2748,34.3344,34.235,34.235,741300.0
2016-02-16 12:10:00,34.46,34.48,34.39,34.47,548460.0,34.2549,34.2748,34.1853,34.2648,548460.0
2016-02-16 12:20:00,34.46,34.5,34.44,34.44,529360.0,34.2549,34.2947,34.235,34.235,529360.0
2016-02-16 12:30:00,34.45,34.46,34.41,34.41,341100.0,34.245,34.2549,34.2052,34.2052,341100.0
2016-02-16 12:40:00,34.42,34.46,34.36,34.46,267560.0,34.2151,34.2549,34.1555,34.2549,267560.0
2016-02-16 12:50:00,34.45,34.52,34.43,34.46,669900.0,34.245,34.3145,34.2251,34.2549,669900.0
2016-02-16 13:00:00,34.47,34.52,34.44,34.46,797920.0,34.2648,34.3145,34.235,34.2549,797920.0
2016-02-16 13:10:00,34.46,34.59,34.46,34.57,495640.0,34.2549,34.3841,34.2549,34.3642,495640.0
2016-02-16 13:20:00,34.58,34.61,34.52,34.53,379620.0,34.3742,34.404,34.3145,34.3245,379620.0
2016-02-16 13:30:00,34.54,34.54,34.49,34.53,329000.0,34.3344,34.3344,34.2847,34.3245,329000.0
2016-02-16 13:40:00,34.52,34.59,34.51,34.56,284080.0,34.3145,34.3841,34.3046,34.3543,284080.0
2016-02-16 13:50:00,34.57,34.6,34.56,34.56,316180.0,34.3642,34.3941,34.3543,34.3543,316180.0
2016-02-16 14:00:00,34.58,34.62,34.56,34.56,489140.0,34.3742,34.414,34.3543,34.3543,489140.0
2016-02-16 14:10:00,34.57,34.6,34.53,34.56,295260.0,34.3642,34.3941,34.3245,34.3543,295260.0
2016-02-16 14:20:00,34.57,34.58,34.51,34.56,346140.0,34.3642,34.3742,34.3046,34.3543,346140.0
2016-02-16 14:30:00,34.56,34.56,34.48,34.49,353660.0,34.3543,34.3543,34.2748,34.2847,353660.0
2016-02-16 14:40:00,34.49,34.53,34.48,34.51,285340.0,34.2847,34.3245,34.2748,34.3046,285340.0
2016-02-16 14:50:00,34.52,34.57,34.51,34.55,275600.0,34.3145,34.3642,34.3046,34.3444,275600.0
2016-02-16 15:00:00,34.54,34.57,34.49,34.49,608720.0,34.3344,34.3642,34.2847,34.2847,608720.0
2016-02-16 15:10:00,34.48,34.59,34.48,34.57,458580.0,34.2748,34.3841,34.2748,34.3642,458580.0
2016-02-16 15:20:00,34.58,34.59,34.5,34.54,509460.0,34.3742,34.3841,34.2947,34.3344,509460.0
2016-02-16 15:30:00,34.53,34.55,34.48,34.49,509160.0,34.3245,34.3444,34.2748,34.2847,509160.0
2016-02-16 15:40:00,34.48,34.5,34.42,34.47,854360.0,34.2748,34.2947,34.2151,34.2648,854360.0
2016-02-16 15:50:00,34.48,34.55,34.48,34.55,2493160.0,34.2748,34.3444,34.2748,34.3444,2493160.0
2016-02-17 09:30:00,34.95,34.95,34.65,34.68,2412380.0,34.742,34.742,34.4438,34.4736,2412380.0
2016-02-17 09:40:00,34.67,34.73,34.57,34.64,1514080.0,34.4637,34.5233,34.3642,34.4338,1514080.0
2016-02-17 09:50:00,34.66,34.85,34.58,34.84,1312220.0,34.4537,34.6426,34.3742,34.6326,1312220.0
2016-02-17 10:00:00,34.83,34.92,34.79,34.84,1310560.0,34.6227,34.7122,34.5829,34.6326,1310560.0
2016-02-17 10:10:00,34.88,34.97,34.85,34.96,1062780.0,34.6724,34.7619,34.6426,34.7519,1062780.0
2016-02-17 10:20:00,34.94,34.98,34.88,34.95,1106000.0,34.732,34.7718,34.6724,34.742,1106000.0
2016-02-17 10:30:00,34.95,34.96,34.88,34.89,691360.0,34.742,34.7519,34.6724,34.6823,691360.0
2016-02-17 10:40:00,34.89,35.01,34.89,34.98,1136820.0,34.6823,34.8016,34.6823,34.7718,1136820.0
2016-02-17 10:50:00,34.95,35.05,34.94,35.03,1019280.0,34.742,34.8414,34.732,34.8215,1019280.0
2016-02-17 11:00:00,35.02,35.06,34.98,35.05,1208380.0,34.8116,34.8513,34.7718,34.8414,1208380.0
2016-02-17 11:10:00,35.05,35.13,35.04,35.11,905400.0,34.8414,34.9209,34.8315,34.901,905400.0
2016-02-17 11:20:00,35.13,35.14,35.06,35.13,805960.0,34.9209,34.9309,34.8513,34.9209,805960.0
2016-02-17 11:30:00,35.14,35.23,35.12,35.21,1019920.0,34.9309,35.0203,34.911,35.0004,1019920.0
2016-02-17 11:40:00,35.21,35.24,35.15,35.16,886920.0,35.0004,35.0303,34.9408,34.9507,886920.0
2016-02-17 11:50:00,35.16,35.18,35.12,35.16,832840.0,34.9507,34.9706,34.911,34.9507,832840.0
2016-02-17 12:00:00,35.16,35.18,35.12,35.18,564400.0,34.9507,34.9706,34.911,34.9706,564400.0
2016-02-17 12:10:00,35.17,35.25,35.17,35.25,844060.0,34.9607,35.0402,34.9607,35.0402,844060.0
2016-02-17 12:20:00,35.25,35.34,35.23,35.3,920320.0,35.0402,35.1297,35.0203,35.0899,920320.0
2016-02-17 12:30:00,35.3,35.4,35.3,35.35,861300.0,35.0899,35.1893,35.0899,35.1396,861300.0
2016-02-17 12:40:00,35.34,35.39,35.34,35.37,673600.0,35.1297,35.1794,35.1297,35.1595,673600.0
2016-02-17 12:50:00,35.37,35.4,35.33,35.34,941000.0,35.1595,35.1893,35.1197,35.1297,941000.0
2016-02-17 13:00:00,35.33,35.39,35.33,35.39,459380.0,35.1197,35.1794,35.1197,35.1794,459380.0
2016-02-17 13:10:00,35.39,35.43,35.39,35.42,530580.0,35.1794,35.2191,35.1794,35.2092,530580.0
2016-02-17 13:20:00,35.42,35.46,35.36,35.38,575420.0,35.2092,35.249,35.1495,35.1694,575420.0
2016-02-17 13:30:00,35.38,35.41,35.36,35.38,370820.0,35.1694,35.1992,35.1495,35.1694,370820.0
2016-02-17 13:40:00,35.37,35.38,35.29,35.31,497560.0,35.1595,35.1694,35.08,35.0998,497560.0
2016-02-17 13:50:00,35.31,35.34,35.3,35.31,283380.0,35.0998,35.1297,35.0899,35.0998,283380.0
2016-02-17 14:00:00,35.32,35.43,35.27,35.4,502980.0,35.1098,35.2191,35.0601,35.1893,502980.0
2016-02-17 14:10:00,35.42,35.48,35.4,35.45,528280.0,35.2092,35.2688,35.1893,35.239,528280.0
2016-02-17 14:20:00,35.44,35.49,35.4,35.41,575260.0,35.2291,35.2788,35.1893,35.1992,575260.0
2016-02-17 14:30:00,35.41,35.43,35.38,35.41,537440.0,35.1992,35.2191,35.1694,35.1992,537440.0
2016-02-17 14:40:00,35.41,35.49,35.4,35.45,524880.0,35.1992,35.2788,35.1893,35.239,524880.0
2016-02-17 14:50:00,35.43,35.44,35.3,35.38,447900.0,35.2191,35.2291,35.0899,35.1694,447900.0
2016-02-17 15:00:00,35.38,35.4,35.35,35.36,251040.0,35.1694,35.1893,35.1396,35.1495,251040.0
2016-02-17 15:10:00,35.38,35.41,35.35,35.4,405200.0,35.1694,35.1992,35.1396,35.1893,405200.0
2016-02-17 15:20:00,35.4,35.41,35.33,35.36,486820.0,35.1893,35.1992,35.1197,35.1495,486820.0
2016-02-17 15:30:00,35.36,35.42,35.33,35.4,746980.0,35.1495,35.2092,35.1197,35.1893,746980.0
2016-02-17 15:40:00,35.41,35.47,35.38,35.46,657180.0,35.1992,35.2589,35.1694,35.249,657180.0
2016-02-17 15:50:00,35.46,35.48,35.38,35.42,2549440.0,35.249,35.2688,35.1694,35.2092,2549440.0
2016-02-18 09:30:00,35.5,35.59,35.38,35.52,1930140.0,35.2887,35.3782,35.1694,35.3086,1930140.0
2016-02-18 09:40:00,35.52,35.62,35.39,35.46,1096640.0,35.3086,35.408,35.1794,35.249,1096640.0
2016-02-18 09:50:00,35.48,35.53,35.22,35.28,1041520.0,35.2688,35.3185,35.0104,35.07,1041520.0
2016-02-18 10:00:00,35.26,35.38,35.2,35.23,771220.0,35.0501,35.1694,34.9905,35.0203,771220.0
2016-02-18 10:10:00,35.23,35.3,35.18,35.21,494140.0,35.0203,35.0899,34.9706,35.0004,494140.0
2016-02-18 10:20:00,35.23,35.34,35.15,35.33,570580.0,35.0203,35.1297,34.9408,35.1197,570580.0
2016-02-18 10:30:00,35.32,35.33,35.14,35.18,734720.0,35.1098,35.1197,34.9309,34.9706,734720.0
2016-02-18 10:40:00,35.18,35.19,35.12,35.12,672860.0,34.9706,34.9806,34.911,34.911,672860.0
2016-02-18 10:50:00,35.12,35.17,35.07,35.07,567220.0,34.911,34.9607,34.8613,34.8613,567220.0
2016-02-18 11:00:00,35.07,35.1,34.96,35.01,1234700.0,34.8613,34.8911,34.7519,34.8016,1234700.0
2016-02-18 11:10:00,35.02,35.12,35.01,35.07,851880.0,34.8116,34.911,34.8016,34.8613,851880.0
2016-02-18 11:20:00,35.06,35.12,35.01,35.1,357700.0,34.8513,34.911,34.8016,34.8911,357700.0
2016-02-18 11:30:00,35.12,35.2,35.06,35.18,347200.0,34.911,34.9905,34.8513,34.9706,347200.0
2016-02-18 11:40:00,35.18,35.18,35.11,35.15,261400.0,34.9706,34.9706,34.901,34.9408,261400.0
2016-02-18 11:50:00,35.14,35.18,35.11,35.17,390680.0,34.9309,34.9706,34.901,34.9607,390680.0
2016-02-18 12:00:00,35.19,35.21,35.15,35.18,327380.0,34.9806,35.0004,34.9408,34.9706,327380.0
2016-02-18 12:10:00,35.19,35.2,35.13,35.13,172580.0,34.9806,34.9905,34.9209,34.9209,172580.0
2016-02-18 12:20:00,35.12,35.17,35.1,35.16,260200.0,34.911,34.9607,34.8911,34.9507,260200.0
2016-02-18 12:30:00,35.14,35.16,35.08,35.08,299000.0,34.9309,34.9507,34.8712,34.8712,299000.0
2016-02-18 12:40:00,35.08,35.08,35.0,35.01,539020.0,34.8712,34.8712,34.7917,34.8016,539020.0
2016-02-18 12:50:00,35.04,35.08,35.03,35.06,299760.0,34.8315,34.8712,34.8215,34.8513,299760.0
2016-02-18 13:00:00,35.06,35.1,35.0,35.05,563640.0,34.8513,34.8911,34.7917,34.8414,563640.0
2016-02-18 13:10:00,35.07,35.09,35.01,35.04,210940.0,34.8613,34.8812,34.8016,34.8315,210940.0
2016-02-18 13:20:00,35.03,35.05,35.0,35.01,346860.0,34.8215,34.8414,34.7917,34.8016,346860.0
2016-02-18 13:30:00,35.02,35.1,34.98,34.99,385920.0,34.8116,34.8911,34.7718,34.7817,385920.0
2016-02-18 13:40:00,34.99,35.01,34.93,34.96,653220.0,34.7817,34.8016,34.7221,34.7519,653220.0
2016-02-18 13:50:00,34.96,35.0,34.93,34.99,404540.0,34.7519,34.7917,34.7221,34.7817,404540.0
2016-02-18 14:00:00,34.99,35.03,34.96,34.97,522200.0,34.7817,34.8215,34.7519,34.7619,522200.0
2016-02-18 14:10:00,34.97,35.02,34.96,35.01,401280.0,34.7619,34.8116,34.7519,34.8016,401280.0
2016-02-18 14:20:00,35.02,35.09,35.0,35.09,410880.0,34.8116,34.8812,34.7917,34.8812,410880.0
2016-02-18 14:30:00,35.09,35.13,35.08,35.1,585060.0,34.8812,34.9209,34.8712,34.8911,585060.0
2016-02-18 14:40:00,35.11,35.15,35.09,35.11,539000.0,34.901,34.9408,34.8812,34.901,539000.0
2016-02-18 14:50:00,35.13,35.14,35.08,35.08,540840.0,34.9209,34.9309,34.8712,34.8712,540840.0
2016-02-18 15:00:00,35.08,35.1,34.97,34.98,664160.0,34.8712,34.8911,34.7619,34.7718,664160.0
2016-02-18 15:10:00,34.99,35.04,34.91,34.98,860440.0,34.7817,34.8315,34.7022,34.7718,860440.0
2016-02-18 15:20:00,34.99,34.99,34.88,34.95,549600.0,34.7817,34.7817,34.6724,34.742,549600.0
2016-02-18 15:30:00,34.94,34.98,34.89,34.91,517180.0,34.732,34.7718,34.6823,34.7022,517180.0
2016-02-18 15:40:00,34.91,34.91,34.8,34.84,814900.0,34.7022,34.7022,34.5929,34.6326,814900.0
2016-02-18 15:50:00,34.84,34.89,34.81,34.86,1870420.0,34.6326,34.6823,34.6028,34.6525,1870420.0
2016-02-19 09:30:00,34.75,35.02,34.7,34.72,4629900.0,34.5432,34.8116,34.4935,34.5134,4629900.0
2016-02-19 09:40:00,34.71,34.9,34.7,34.85,1100060.0,34.5034,34.6923,34.4935,34.6426,1100060.0
2016-02-19 09:50:00,34.85,34.95,34.83,34.92,888420.0,34.6426,34.742,34.6227,34.7122,888420.0
2016-02-19 10:00:00,34.89,34.99,34.81,34.96,646260.0,34.6823,34.7817,34.6028,34.7519,646260.0
2016-02-19 10:10:00,34.95,35.14,34.94,35.08,1308860.0,34.742,34.9309,34.732,34.8712,1308860.0
2016-02-19 10:20:00,35.09,35.12,34.97,35.08,699960.0,34.8812,34.911,34.7619,34.8712,699960.0
2016-02-19 10:30:00,35.08,35.14,35.03,35.09,697280.0,34.8712,34.9309,34.8215,34.8812,697280.0
2016-02-19 10:40:00,35.09,35.12,35.06,35.09,371260.0,34.8812,34.911,34.8513,34.8812,371260.0
2016-02-19 10:50:00,35.1,35.11,35.03,35.04,551980.0,34.8911,34.901,34.8215,34.8315,551980.0
2016-02-19 11:00:00,35.02,35.05,34.94,35.0,342760.0,34.8116,34.8414,34.732,34.7917,342760.0
2016-02-19 11:10:00,35.0,35.08,34.98,35.07,283580.0,34.7917,34.8712,34.7718,34.8613,283580.0
2016-02-19 11:20:00,35.07,35.12,35.03,35.11,349800.0,34.8613,34.911,34.8215,34.901,349800.0
2016-02-19 11:30:00,35.11,35.15,35.08,35.13,382920.0,34.901,34.9408,34.8712,34.9209,382920.0
2016-02-19 11:40:00,35.13,35.15,35.1,35.11,580440.0,34.9209,34.9408,34.8911,34.901,580440.0
2016-02-19 11:50:00,35.1,35.14,34.99,35.01,366960.0,34.8911,34.9309,34.7817,34.8016,366960.0
2016-02-19 12:00:00,35.0,35.04,34.98,35.04,464580.0,34.7917,34.8315,34.7718,34.8315,464580.0
2016-02-19 12:10:00,35.05,35.09,34.99,35.01,290260.0,34.8414,34.8812,34.7817,34.8016,290260.0
2016-02-19 12:20:00,35.04,35.09,34.99,35.07,191040.0,34.8315,34.8812,34.7817,34.8613,191040.0
2016-02-19 12:30:00,35.05,35.1,35.05,35.07,185560.0,34.8414,34.8911,34.8414,34.8613,185560.0
2016-02-19 12:40:00,35.08,35.13,35.04,35.07,365480.0,34.8712,34.9209,34.8315,34.8613,365480.0
2016-02-19 12:50:00,35.07,35.1,35.02,35.05,121680.0,34.8613,34.8911,34.8116,34.8414,121680.0
2016-02-19 13:00:00,35.07,35.07,35.02,35.03,204360.0,34.8613,34.8613,34.8116,34.8215,204360.0
2016-02-19 13:10:00,35.01,35.07,35.01,35.04,195160.0,34.8016,34.8613,34.8016,34.8315,195160.0
2016-02-19 13:20:00,35.03,35.09,35.03,35.07,236980.0,34.8215,34.8812,34.8215,34.8613,236980.0
2016-02-19 13:30:00,35.08,35.09,35.05,35.06,84000.0,34.8712,34.8812,34.8414,34.8513,84000.0
2016-02-19 13:40:00,35.06,35.09,35.02,35.06,139640.0,34.8513,34.8812,34.8116,34.8513,139640.0
2016-02-19 13:50:00,35.06,35.12,35.04,35.11,255820.0,34.8513,34.911,34.8315,34.901,255820.0
2016-02-19 14:00:00,35.11,35.13,35.06,35.1,260480.0,34.901,34.9209,34.8513,34.8911,260480.0
2016-02-19 14:10:00,35.1,35.11,35.04,35.07,246800.0,34.8911,34.901,34.8315,34.8613,246800.0
2016-02-19 14:20:00,35.07,35.11,35.06,35.06,282420.0,34.8613,34.901,34.8513,34.8513,282420.0
2016-02-19 14:30:00,35.05,35.1,35.02,35.06,230640.0,34.8414,34.8911,34.8116,34.8513,230640.0
2016-02-19 14:40:00,35.06,35.1,35.03,35.05,229680.0,34.8513,34.8911,34.8215,34.8414,229680.0
2016-02-19 14:50:00,35.05,35.05,34.95,34.96,403180.0,34.8414,34.8414,34.742,34.7519,403180.0
2016-02-19 15:00:00,34.98,35.04,34.95,35.03,319600.0,34.7718,34.8315,34.742,34.8215,319600.0
2016-02-19 15:10:00,35.01,35.05,34.95,35.0,357060.0,34.8016,34.8414,34.742,34.7917,357060.0
2016-02-19 15:20:00,35.0,35.07,34.99,35.07,549100.0,34.7917,34.8613,34.7817,34.8613,549100.0
2016-02-19 15:30:00,35.06,35.07,35.02,35.06,589180.0,34.8513,34.8613,34.8116,34.8513,589180.0
2016-02-19 15:40:00,35.05,35.07,35.01,35.04,668000.0,34.8414,34.8613,34.8016,34.8315,668000.0
2016-02-19 15:50:00,35.03,35.06,35.0,35.03,1327840.0,34.8215,34.8513,34.7917,34.8215,1327840.0
2016-02-22 09:30:00,35.37,35.4,35.13,35.32,2218880.0,35.1595,35.1893,34.9209,35.1098,2218880.0
2016-02-22 09:40:00,35.32,35.33,35.22,35.31,813000.0,35.1098,35.1197,35.0104,35.0998,813000.0
2016-02-22 09:50:00,35.32,35.36,35.25,35.31,703420.0,35.1098,35.1495,35.0402,35.0998,703420.0
2016-02-22 10:00:00,35.29,35.42,35.21,35.38,1274180.0,35.08,35.2092,35.0004,35.1694,1274180.0
2016-02-22 10:10:00,35.4,35.42,35.36,35.38,610200.0,35.1893,35.2092,35.1495,35.1694,610200.0
2016-02-22 10:20:00,35.4,35.42,35.29,35.3,1121760.0,35.1893,35.2092,35.08,35.0899,1121760.0
2016-02-22 10:30:00,35.3,35.36,35.29,35.33,632400.0,35.0899,35.1495,35.08,35.1197,632400.0
2016-02-22 10:40:00,35.34,35.37,35.27,35.28,406280.0,35.1297,35.1595,35.0601,35.07,406280.0
2016-02-22 10:50:00,35.29,35.31,35.18,35.25,640200.0,35.08,35.0998,34.9706,35.0402,640200.0
2016-02-22 11:00:00,35.24,35.36,35.22,35.36,293320.0,35.0303,35.1495,35.0104,35.1495,293320.0
2016-02-22 11:10:00,35.35,35.48,35.35,35.48,1119380.0,35.1396,35.2688,35.1396,35.2688,1119380.0
2016-02-22 11:20:00,35.47,35.57,35.46,35.51,997700.0,35.2589,35.3583,35.249,35.2987,997700.0
2016-02-22 11:30:00,35.51,35.54,35.49,35.53,691200.0,35.2987,35.3285,35.2788,35.3185,691200.0
2016-02-22 11:40:00,35.52,35.55,35.49,35.54,761980.0,35.3086,35.3384,35.2788,35.3285,761980.0
2016-02-22 11:50:00,35.54,35.66,35.54,35.65,775420.0,35.3285,35.4478,35.3285,35.4378,775420.0
2016-02-22 12:00:00,35.66,35.66,35.53,35.56,479980.0,35.4478,35.4478,35.3185,35.3484,479980.0
2016-02-22 12:10:00,35.54,35.56,35.48,35.49,346300.0,35.3285,35.3484,35.2688,35.2788,346300.0
2016-02-22 12:20:00,35.49,35.53,35.48,35.52,238360.0,35.2788,35.3185,35.2688,35.3086,238360.0
2016-02-22 12:30:00,35.52,35.54,35.45,35.52,362240.0,35.3086,35.3285,35.239,35.3086,362240.0
2016-02-22 12:40:00,35.52,35.53,35.47,35.47,487140.0,35.3086,35.3185,35.2589,35.2589,487140.0
2016-02-22 12:50:00,35.5,35.52,35.44,35.44,532780.0,35.2887,35.3086,35.2291,35.2291,532780.0
2016-02-22 13:00:00,35.44,35.49,35.43,35.46,337360.0,35.2291,35.2788,35.2191,35.249,337360.0
2016-02-22 13:10:00,35.48,35.52,35.46,35.46,299100.0,35.2688,35.3086,35.249,35.249,299100.0
2016-02-22 13:20:00,35.47,35.51,35.46,35.51,297180.0,35.2589,35.2987,35.249,35.2987,297180.0
2016-02-22 13:30:00,35.5,35.53,35.47,35.53,290160.0,35.2887,35.3185,35.2589,35.3185,290160.0
2016-02-22 13:40:00,35.53,35.54,35.51,35.53,336400.0,35.3185,35.3285,35.2987,35.3185,336400.0
2016-02-22 13:50:00,35.52,35.54,35.47,35.49,295040.0,35.3086,35.3285,35.2589,35.2788,295040.0
2016-02-22 14:00:00,35.49,35.49,35.36,35.36,403940.0,35.2788,35.2788,35.1495,35.1495,403940.0
2016-02-22 14:10:00,35.37,35.42,35.33,35.38,487500.0,35.1595,35.2092,35.1197,35.1694,487500.0
2016-02-22 14:20:00,35.36,35.41,35.35,35.36,587720.0,35.1495,35.1992,35.1396,35.1495,587720.0
2016-02-22 14:30:00,35.37,35.38,35.32,35.35,350460.0,35.1595,35.1694,35.1098,35.1396,350460.0
2016-02-22 14:40:00,35.35,35.36,35.3,35.32,402740.0,35.1396,35.1495,35.0899,35.1098,402740.0
2016-02-22 14:50:00,35.32,35.36,35.28,35.28,386860.0,35.1098,35.1495,35.07,35.07,386860.0
2016-02-22 15:00:00,35.27,35.28,35.22,35.25,509300.0,35.0601,35.07,35.0104,35.0402,509300.0
2016-02-22 15:10:00,35.23,35.27,35.23,35.25,532120.0,35.0203,35.0601,35.0203,35.0402,532120.0
2016-02-22 15:20:00,35.25,35.28,35.24,35.25,474920.0,35.0402,35.07,35.0303,35.0402,474920.0
2016-02-22 15:30:00,35.24,35.28,35.24,35.24,419820.0,35.0303,35.07,35.0303,35.0303,419820.0
2016-02-22 15:40:00,35.24,35.3,35.23,35.27,829040.0,35.0303,35.0899,35.0203,35.0601,829040.0
2016-02-22 15:50:00,35.28,35.35,35.25,35.34,2345140.0,35.07,35.1396,35.0402,35.1297,2345140.0
2016-02-23 09:30:00,35.03,35.42,35.03,35.28,2320260.0,34.8215,35.2092,34.8215,35.07,2320260.0
2016-02-23 09:40:00,35.28,35.35,35.19,35.29,1275160.0,35.07,35.1396,34.9806,35.08,1275160.0
2016-02-23 09:50:00,35.29,35.34,35.2,35.2,772560.0,35.08,35.1297,34.9905,34.9905,772560.0
2016-02-23 10:00:00,35.2,35.2,35.12,35.14,780640.0,34.9905,34.9905,34.911,34.9309,780640.0
2016-02-23 10:10:00,35.14,35.17,35.0,35.03,1017400.0,34.9309,34.9607,34.7917,34.8215,1017400.0
2016-02-23 10:20:00,35.02,35.08,35.02,35.05,776000.0,34.8116,34.8712,34.8116,34.8414,776000.0
2016-02-23 10:30:00,35.05,35.09,35.01,35.03,611060.0,34.8414,34.8812,34.8016,34.8215,611060.0
2016-02-23 10:40:00,35.02,35.04,34.92,34.94,1131620.0,34.8116,34.8315,34.7122,34.732,1131620.0
2016-02-23 10:50:00,34.93,34.95,34.8,34.9,852020.0,34.7221,34.742,34.5929,34.6923,852020.0
2016-02-23 11:00:00,34.88,34.98,34.87,34.9,423120.0,34.6724,34.7718,34.6625,34.6923,423120.0
2016-02-23 11:10:00,34.9,34.93,34.89,34.89,612380.0,34.6923,34.7221,34.6823,34.6823,612380.0
2016-02-23 11:20:00,34.89,34.9,34.83,34.89,818700.0,34.6823,34.6923,34.6227,34.6823,818700.0
2016-02-23 11:30:00,34.89,35.01,34.88,35.0,512300.0,34.6823,34.8016,34.6724,34.7917,512300.0
2016-02-23 11:40:00,35.0,35.03,34.95,34.96,490960.0,34.7917,34.8215,34.742,34.7519,490960.0
2016-02-23 11:50:00,34.95,34.98,34.88,34.98,543580.0,34.742,34.7718,34.6724,34.7718,543580.0
2016-02-23 12:00:00,34.96,34.97,34.93,34.93,154200.0,34.7519,34.7619,34.7221,34.7221,154200.0
2016-02-23 12:10:00,34.92,34.92,34.85,34.86,219760.0,34.7122,34.7122,34.6426,34.6525,219760.0
2016-02-23 12:20:00,34.85,34.89,34.81,34.89,343320.0,34.6426,34.6823,34.6028,34.6823,343320.0
2016-02-23 12:30:00,34.89,34.92,34.84,34.89,255320.0,34.6823,34.7122,34.6326,34.6823,255320.0
2016-02-23 12:40:00,34.88,34.93,34.87,34.91,252180.0,34.6724,34.7221,34.6625,34.7022,252180.0
2016-02-23 12:50:00,34.93,34.93,34.86,34.9,325860.0,34.7221,34.7221,34.6525,34.6923,325860.0
2016-02-23 13:00:00,34.91,34.91,34.88,34.89,252860.0,34.7022,34.7022,34.6724,34.6823,252860.0
2016-02-23 13:10:00,34.89,34.9,34.83,34.86,228940.0,34.6823,34.6923,34.6227,34.6525,228940.0
2016-02-23 13:20:00,34.85,34.86,34.77,34.79,574280.0,34.6426,34.6525,34.5631,34.5829,574280.0
2016-02-23 13:30:00,34.79,34.81,34.75,34.8,340140.0,34.5829,34.6028,34.5432,34.5929,340140.0
2016-02-23 13:40:00,34.8,34.8,34.75,34.77,318440.0,34.5929,34.5929,34.5432,34.5631,318440.0
2016-02-23 13:50:00,34.78,34.81,34.77,34.8,236260.0,34.573,34.6028,34.5631,34.5929,236260.0
2016-02-23 14:00:00,34.8,34.84,34.76,34.77,690480.0,34.5929,34.6326,34.5531,34.5631,690480.0
2016-02-23 14:10:00,34.76,34.87,34.74,34.87,684460.0,34.5531,34.6625,34.5332,34.6625,684460.0
2016-02-23 14:20:00,34.87,34.88,34.82,34.88,669420.0,34.6625,34.6724,34.6128,34.6724,669420.0
2016-02-23 14:30:00,34.88,34.9,34.85,34.88,443860.0,34.6724,34.6923,34.6426,34.6724,443860.0
2016-02-23 14:40:00,34.87,34.87,34.82,34.86,247860.0,34.6625,34.6625,34.6128,34.6525,247860.0
2016-02-23 14:50:00,34.87,34.89,34.79,34.8,405760.0,34.6625,34.6823,34.5829,34.5929,405760.0
2016-02-23 15:00:00,34.8,34.83,34.73,34.82,508580.0,34.5929,34.6227,34.5233,34.6128,508580.0
2016-02-23 15:10:00,34.82,34.85,34.77,34.81,483180.0,34.6128,34.6426,34.5631,34.6028,483180.0
2016-02-23 15:20:00,34.81,34.88,34.78,34.85,516240.0,34.6028,34.6724,34.573,34.6426,516240.0
2016-02-23 15:30:00,34.86,34.93,34.84,34.92,633120.0,34.6525,34.7221,34.6326,34.7122,633120.0
2016-02-23 15:40:00,34.92,34.95,34.84,34.85,1254740.0,34.7122,34.742,34.6326,34.6426,1254740.0
2016-02-23 15:50:00,34.85,34.87,34.68,34.79,3081520.0,34.6426,34.6625,34.4736,34.5829,3081520.0
2016-02-24 09:30:00,34.45,34.48,34.28,34.48,1835480.0,34.245,34.2748,34.076,34.2748,1835480.0
2016-02-24 09:40:00,34.44,34.48,34.22,34.3,1208760.0,34.235,34.2748,34.0163,34.0959,1208760.0
2016-02-24 09:50:00,34.26,34.34,34.16,34.32,1480800.0,34.0561,34.1356,33.9567,34.1157,1480800.0
2016-02-24 10:00:00,34.32,34.34,34.23,34.28,888200.0,34.1157,34.1356,34.0263,34.076,888200.0
2016-02-24 10:10:00,34.31,34.31,34.17,34.19,547640.0,34.1058,34.1058,33.9666,33.9865,547640.0
2016-02-24 10:20:00,34.19,34.2,34.1,34.14,799300.0,33.9865,33.9965,33.897,33.9368,799300.0
2016-02-24 10:30:00,34.12,34.26,34.06,34.26,1329200.0,33.9169,34.0561,33.8573,34.0561,1329200.0
2016-02-24 10:40:00,34.26,34.26,34.13,34.18,554760.0,34.0561,34.0561,33.9269,33.9766,554760.0
2016-02-24 10:50:00,34.2,34.2,34.09,34.14,443200.0,33.9965,33.9965,33.8871,33.9368,443200.0
2016-02-24 11:00:00,34.15,34.18,34.08,34.11,520860.0,33.9467,33.9766,33.8772,33.907,520860.0
2016-02-24 11:10:00,34.11,34.14,34.04,34.05,495780.0,33.907,33.9368,33.8374,33.8473,495780.0
2016-02-24 11:20:00,34.08,34.12,34.05,34.09,851360.0,33.8772,33.9169,33.8473,33.8871,851360.0
2016-02-24 11:30:00,34.09,34.18,34.08,34.18,414300.0,33.8871,33.9766,33.8772,33.9766,414300.0
2016-02-24 11:40:00,34.16,34.25,34.16,34.25,642400.0,33.9567,34.0462,33.9567,34.0462,642400.0
2016-02-24 11:50:00,34.25,34.33,34.25,34.27,859500.0,34.0462,34.1257,34.0462,34.066,859500.0
2016-02-24 12:00:00,34.29,34.38,34.27,34.34,628800.0,34.0859,34.1754,34.066,34.1356,628800.0
2016-02-24 12:10:00,34.34,34.38,34.24,34.25,564420.0,34.1356,34.1754,34.0362,34.0462,564420.0
2016-02-24 12:20:00,34.25,34.28,34.21,34.22,378000.0,34.0462,34.076,34.0064,34.0163,378000.0
2016-02-24 12:30:00,34.22,34.23,34.12,34.19,263140.0,34.0163,34.0263,33.9169,33.9865,263140.0
2016-02-24 12:40:00,34.21,34.27,34.17,34.27,365860.0,34.0064,34.066,33.9666,34.066,365860.0
2016-02-24 12:50:00,34.26,34.29,34.25,34.25,401600.0,34.0561,34.0859,34.0462,34.0462,401600.0
2016-02-24 13:00:00,34.27,34.47,34.25,34.46,690520.0,34.066,34.2648,34.0462,34.2549,690520.0
2016-02-24 13:10:00,34.45,34.45,34.34,34.4,312180.0,34.245,34.245,34.1356,34.1953,312180.0
2016-02-24 13:20:00,34.39,34.45,34.38,34.4,369660.0,34.1853,34.245,34.1754,34.1953,369660.0
2016-02-24 13:30:00,34.43,34.44,34.38,34.41,261760.0,34.2251,34.235,34.1754,34.2052,261760.0
2016-02-24 13:40:00,34.42,34.45,34.4,34.42,324940.0,34.2151,34.245,34.1953,34.2151,324940.0
2016-02-24 13:50:00,34.45,34.58,34.45,34.55,535580.0,34.245,34.3742,34.245,34.3444,535580.0
2016-02-24 14:00:00,34.52,34.7,34.48,34.7,521240.0,34.3145,34.4935,34.2748,34.4935,521240.0
2016-02-24 14:10:00,34.71,34.79,34.71,34.77,748140.0,34.5034,34.5829,34.5034,34.5631,748140.0
2016-02-24 14:20:00,34.74,34.89,34.74,34.84,533000.0,34.5332,34.6823,34.5332,34.6326,533000.0
2016-02-24 14:30:00,34.85,34.9,34.75,34.81,452600.0,34.6426,34.6923,34.5432,34.6028,452600.0
2016-02-24 14:40:00,34.82,34.86,34.76,34.78,453580.0,34.6128,34.6525,34.5531,34.573,453580.0
2016-02-24 14:50:00,34.75,34.77,34.7,34.71,315460.0,34.5432,34.5631,34.4935,34.5034,315460.0
2016-02-24 15:00:00,34.73,34.93,34.72,34.92,544780.0,34.5233,34.7221,34.5134,34.7122,544780.0
2016-02-24 15:10:00,34.93,34.96,34.89,34.96,708420.0,34.7221,34.7519,34.6823,34.7519,708420.0
2016-02-24 15:20:00,34.97,34.97,34.91,34.95,412160.0,34.7619,34.7619,34.7022,34.742,412160.0
2016-02-24 15:30:00,34.95,34.99,34.93,34.97,537500.0,34.742,34.7817,34.7221,34.7619,537500.0
2016-02-24 15:40:00,34.98,34.99,34.89,34.89,725300.0,34.7718,34.7817,34.6823,34.6823,725300.0
2016-02-24 15:50:00,34.89,35.0,34.89,34.98,1369160.0,34.6823,34.7917,34.6823,34.7718,1369160.0
2016-02-25 09:30:00,35.0,35.15,34.75,34.89,2566840.0,34.7917,34.9408,34.5432,34.6823,2566840.0
2016-02-25 09:40:00,34.87,34.9,34.62,34.7,1411000.0,34.6625,34.6923,34.414,34.4935,1411000.0
2016-02-25 09:50:00,34.68,34.77,34.6,34.62,994240.0,34.4736,34.5631,34.3941,34.414,994240.0
2016-02-25 10:00:00,34.62,34.7,34.53,34.65,921000.0,34.414,34.4935,34.3245,34.4438,921000.0
2016-02-25 10:10:00,34.64,34.86,34.59,34.83,646160.0,34.4338,34.6525,34.3841,34.6227,646160.0
2016-02-25 10:20:00,34.83,34.89,34.74,34.89,433880.0,34.6227,34.6823,34.5332,34.6823,433880.0
2016-02-25 10:30:00,34.88,34.88,34.8,34.84,290000.0,34.6724,34.6724,34.5929,34.6326,290000.0
2016-02-25 10:40:00,34.83,34.98,34.82,34.93,538740.0,34.6227,34.7718,34.6128,34.7221,538740.0
2016-02-25 10:50:00,34.93,34.97,34.83,34.83,305000.0,34.7221,34.7619,34.6227,34.6227,305000.0
2016-02-25 11:00:00,34.8,34.85,34.74,34.85,539660.0,34.5929,34.6426,34.5332,34.6426,539660.0
2016-02-25 11:10:00,34.83,34.87,34.75,34.81,262120.0,34.6227,34.6625,34.5432,34.6028,262120.0
2016-02-25 11:20:00,34.84,34.94,34.83,34.93,214640.0,34.6326,34.732,34.6227,34.7221,214640.0
2016-02-25 11:30:00,34.93,34.95,34.86,34.9,313080.0,34.7221,34.742,34.6525,34.6923,313080.0
2016-02-25 11:40:00,34.91,34.93,34.8,34.84,218000.0,34.7022,34.7221,34.5929,34.6326,218000.0
2016-02-25 11:50:00,34.86,34.98,34.85,34.94,277000.0,34.6525,34.7718,34.6426,34.732,277000.0
2016-02-25 12:00:00,34.92,34.96,34.91,34.93,509160.0,34.7122,34.7519,34.7022,34.7221,509160.0
2016-02-25 12:10:00,34.93,35.0,34.92,34.94,380920.0,34.7221,34.7917,34.7122,34.732,380920.0
2016-02-25 12:20:00,34.94,34.98,34.9,34.97,239820.0,34.732,34.7718,34.6923,34.7619,239820.0
2016-02-25 12:30:00,34.96,34.96,34.85,34.88,310540.0,34.7519,34.7519,34.6426,34.6724,310540.0
2016-02-25 12:40:00,34.89,34.94,34.88,34.93,362500.0,34.6823,34.732,34.6724,34.7221,362500.0
2016-02-25 12:50:00,34.92,34.98,34.92,34.95,392920.0,34.7122,34.7718,34.7122,34.742,392920.0
2016-02-25 13:00:00,34.97,35.13,34.96,35.07,644200.0,34.7619,34.9209,34.7519,34.8613,644200.0
2016-02-25 13:10:00,35.09,35.11,35.03,35.08,323580.0,34.8812,34.901,34.8215,34.8712,323580.0
2016-02-25 13:20:00,35.08,35.13,35.07,35.09,353800.0,34.8712,34.9209,34.8613,34.8812,353800.0
2016-02-25 13:30:00,35.09,35.19,35.09,35.17,556600.0,34.8812,34.9806,34.8812,34.9607,556600.0
2016-02-25 13:40:00,35.19,35.23,35.15,35.15,517200.0,34.9806,35.0203,34.9408,34.9408,517200.0
2016-02-25 13:50:00,35.15,35.2,35.09,35.16,485800.0,34.9408,34.9905,34.8812,34.9507,485800.0
2016-02-25 14:00:00,35.17,35.17,35.1,35.11,279040.0,34.9607,34.9607,34.8911,34.901,279040.0
2016-02-25 14:10:00,35.11,35.17,35.11,35.17,173960.0,34.901,34.9607,34.901,34.9607,173960.0
2016-02-25 14:20:00,35.17,35.18,35.08,35.14,369980.0,34.9607,34.9706,34.8712,34.9309,369980.0
2016-02-25 14:30:00,35.14,35.14,35.07,35.13,233840.0,34.9309,34.9309,34.8613,34.9209,233840.0
2016-02-25 14:40:00,35.13,35.13,35.02,35.03,342780.0,34.9209,34.9209,34.8116,34.8215,342780.0
2016-02-25 14:50:00,35.04,35.15,35.0,35.12,452220.0,34.8315,34.9408,34.7917,34.911,452220.0
2016-02-25 15:00:00,35.12,35.2,35.08,35.17,384980.0,34.911,34.9905,34.8712,34.9607,384980.0
2016-02-25 15:10:00,35.16,35.2,35.12,35.15,360780.0,34.9507,34.9905,34.911,34.9408,360780.0
2016-02-25 15:20:00,35.14,35.18,35.12,35.12,182920.0,34.9309,34.9706,34.911,34.911,182920.0
2016-02-25 15:30:00,35.15,35.2,35.1,35.18,356240.0,34.9408,34.9905,34.8911,34.9706,356240.0
2016-02-25 15:40:00,35.19,35.24,35.17,35.18,1064740.0,34.9806,35.0303,34.9607,34.9706,1064740.0
2016-02-25 15:50:00,35.18,35.3,35.17,35.29,2216000.0,34.9706,35.0899,34.9607,35.08,2216000.0
2016-02-26 09:30:00,35.43,35.56,35.36,35.5,2483580.0,35.2191,35.3484,35.1495,35.2887,2483580.0
2016-02-26 09:40:00,35.48,35.56,35.45,35.54,1531040.0,35.2688,35.3484,35.239,35.3285,1531040.0
2016-02-26 09:50:00,35.53,35.67,35.52,35.61,2092500.0,35.3185,35.4577,35.3086,35.3981,2092500.0
2016-02-26 10:00:00,35.6,35.63,35.56,35.56,1595160.0,35.3881,35.4179,35.3484,35.3484,1595160.0
2016-02-26 10:10:00,35.56,35.58,35.4,35.41,1336420.0,35.3484,35.3682,35.1893,35.1992,1336420.0
2016-02-26 10:20:00,35.42,35.46,35.3,35.4,1196540.0,35.2092,35.249,35.0899,35.1893,1196540.0
2016-02-26 10:30:00,35.39,35.57,35.38,35.54,716080.0,35.1794,35.3583,35.1694,35.3285,716080.0
2016-02-26 10:40:00,35.55,35.6,35.5,35.57,701080.0,35.3384,35.3881,35.2887,35.3583,701080.0
2016-02-26 10:50:00,35.58,35.58,35.46,35.52,335260.0,35.3682,35.3682,35.249,35.3086,335260.0
2016-02-26 11:00:00,35.54,35.54,35.44,35.44,450820.0,35.3285,35.3285,35.2291,35.2291,450820.0
2016-02-26 11:10:00,35.43,35.44,35.37,35.42,401820.0,35.2191,35.2291,35.1595,35.2092,401820.0
2016-02-26 11:20:00,35.41,35.44,35.39,35.41,672760.0,35.1992,35.2291,35.1794,35.1992,672760.0
2016-02-26 11:30:00,35.41,35.42,35.31,35.34,1246900.0,35.1992,35.2092,35.0998,35.1297,1246900.0
2016-02-26 11:40:00,35.34,35.41,35.32,35.36,372740.0,35.1297,35.1992,35.1098,35.1495,372740.0
2016-02-26 11:50:00,35.35,35.37,35.28,35.3,397060.0,35.1396,35.1595,35.07,35.0899,397060.0
2016-02-26 12:00:00,35.28,35.28,35.1,35.21,1446160.0,35.07,35.07,34.8911,35.0004,1446160.0
2016-02-26 12:10:00,35.2,35.26,35.19,35.23,840760.0,34.9905,35.0501,34.9806,35.0203,840760.0
2016-02-26 12:20:00,35.24,35.26,35.19,35.2,458620.0,35.0303,35.0501,34.9806,34.9905,458620.0
2016-02-26 12:30:00,35.22,35.26,35.16,35.19,479220.0,35.0104,35.0501,34.9507,34.9806,479220.0
2016-02-26 12:40:00,35.19,35.19,35.14,35.18,565120.0,34.9806,34.9806,34.9309,34.9706,565120.0
2016-02-26 12:50:00,35.18,35.3,35.16,35.26,483360.0,34.9706,35.0899,34.9507,35.0501,483360.0
2016-02-26 13:00:00,35.26,35.33,35.23,35.26,338420.0,35.0501,35.1197,35.0203,35.0501,338420.0
2016-02-26 13:10:00,35.25,35.29,35.21,35.23,353140.0,35.0402,35.08,35.0004,35.0203,353140.0
2016-02-26 13:20:00,35.22,35.24,35.21,35.21,155740.0,35.0104,35.0303,35.0004,35.0004,155740.0
2016-02-26 13:30:00,35.23,35.29,35.19,35.22,381940.0,35.0203,35.08,34.9806,35.0104,381940.0
2016-02-26 13:40:00,35.23,35.25,35.14,35.16,424360.0,35.0203,35.0402,34.9309,34.9507,424360.0
2016-02-26 13:50:00,35.16,35.16,35.08,35.13,370700.0,34.9507,34.9507,34.8712,34.9209,370700.0
2016-02-26 14:00:00,35.13,35.2,35.12,35.13,594900.0,34.9209,34.9905,34.911,34.9209,594900.0
2016-02-26 14:10:00,35.13,35.13,35.06,35.06,890200.0,34.9209,34.9209,34.8513,34.8513,890200.0
2016-02-26 14:20:00,35.06,35.21,35.05,35.19,319420.0,34.8513,35.0004,34.8414,34.9806,319420.0
2016-02-26 14:30:00,35.2,35.21,35.1,35.1,284520.0,34.9905,35.0004,34.8911,34.8911,284520.0
2016-02-26 14:40:00,35.09,35.21,35.04,35.19,673860.0,34.8812,35.0004,34.8315,34.9806,673860.0
2016-02-26 14:50:00,35.18,35.2,35.1,35.13,253940.0,34.9706,34.9905,34.8911,34.9209,253940.0
2016-02-26 15:00:00,35.15,35.23,35.13,35.21,537560.0,34.9408,35.0203,34.9209,35.0004,537560.0
2016-02-26 15:10:00,35.22,35.25,35.18,35.25,566580.0,35.0104,35.0402,34.9706,35.0402,566580.0
2016-02-26 15:20:00,35.25,35.25,35.16,35.19,416680.0,35.0402,35.0402,34.9507,34.9806,416680.0
2016-02-26 15:30:00,35.19,35.28,35.19,35.23,512980.0,34.9806,35.07,34.9806,35.0203,512980.0
2016-02-26 15:40:00,35.25,35.29,35.23,35.27,1190840.0,35.0402,35.08,35.0203,35.0601,1190840.0
2016-02-26 15:50:00,35.3,35.3,35.21,35.25,2206300.0,35.0899,35.0899,35.0004,35.0402,2206300.0
2016-02-29 09:30:00,35.03,35.27,35.0,35.23,2084700.0,34.8215,35.0601,34.7917,35.0203,2084700.0
2016-02-29 09:40:00,35.2,35.3,35.18,35.29,1318980.0,34.9905,35.0899,34.9706,35.08,1318980.0
2016-02-29 09:50:00,35.3,35.43,35.3,35.38,685460.0,35.0899,35.2191,35.0899,35.1694,685460.0
2016-02-29 10:00:00,35.39,35.39,35.23,35.29,519800.0,35.1794,35.1794,35.0203,35.08,519800.0
2016-02-29 10:10:00,35.32,35.4,35.29,35.36,801960.0,35.1098,35.1893,35.08,35.1495,801960.0
2016-02-29 10:20:00,35.36,35.45,35.36,35.43,589400.0,35.1495,35.239,35.1495,35.2191,589400.0
2016-02-29 10:30:00,35.43,35.46,35.36,35.36,395740.0,35.2191,35.249,35.1495,35.1495,395740.0
2016-02-29 10:40:00,35.36,35.38,35.31,35.35,405300.0,35.1495,35.1694,35.0998,35.1396,405300.0
2016-02-29 10:50:00,35.33,35.35,35.26,35.26,338100.0,35.1197,35.1396,35.0501,35.0501,338100.0
2016-02-29 11:00:00,35.28,35.32,35.21,35.23,854300.0,35.07,35.1098,35.0004,35.0203,854300.0
2016-02-29 11:10:00,35.23,35.3,35.17,35.29,463980.0,35.0203,35.0899,34.9607,35.08,463980.0
2016-02-29 11:20:00,35.27,35.35,35.25,35.27,535860.0,35.0601,35.1396,35.0402,35.0601,535860.0
2016-02-29 11:30:00,35.26,35.4,35.26,35.4,332080.0,35.0501,35.1893,35.0501,35.1893,332080.0
2016-02-29 11:40:00,35.4,35.44,35.35,35.4,313600.0,35.1893,35.2291,35.1396,35.1893,313600.0
2016-02-29 11:50:00,35.4,35.45,35.39,35.44,356100.0,35.1893,35.239,35.1794,35.2291,356100.0
2016-02-29 12:00:00,35.43,35.43,35.37,35.4,383720.0,35.2191,35.2191,35.1595,35.1893,383720.0
2016-02-29 12:10:00,35.41,35.44,35.35,35.4,306920.0,35.1992,35.2291,35.1396,35.1893,306920.0
2016-02-29 12:20:00,35.42,35.42,35.36,35.4,375440.0,35.2092,35.2092,35.1495,35.1893,375440.0
2016-02-29 12:30:00,35.4,35.49,35.39,35.47,781880.0,35.1893,35.2788,35.1794,35.2589,781880.0
2016-02-29 12:40:00,35.46,35.5,35.45,35.5,468140.0,35.249,35.2887,35.239,35.2887,468140.0
2016-02-29 12:50:00,35.48,35.53,35.46,35.53,532920.0,35.2688,35.3185,35.249,35.3185,532920.0
2016-02-29 13:00:00,35.53,35.54,35.48,35.51,391100.0,35.3185,35.3285,35.2688,35.2987,391100.0
2016-02-29 13:10:00,35.52,35.53,35.43,35.43,347500.0,35.3086,35.3185,35.2191,35.2191,347500.0
2016-02-29 13:20:00,35.43,35.46,35.37,35.37,260240.0,35.2191,35.249,35.1595,35.1595,260240.0
2016-02-29 13:30:00,35.35,35.37,35.33,35.34,366340.0,35.1396,35.1595,35.1197,35.1297,366340.0
2016-02-29 13:40:00,35.33,35.38,35.3,35.37,324680.0,35.1197,35.1694,35.0899,35.1595,324680.0
2016-02-29 13:50:00,35.38,35.39,35.31,35.33,408280.0,35.1694,35.1794,35.0998,35.1197,408280.0
2016-02-29 14:00:00,35.34,35.37,35.27,35.28,581420.0,35.1297,35.1595,35.0601,35.07,581420.0
2016-02-29 14:10:00,35.27,35.29,35.22,35.25,443880.0,35.0601,35.08,35.0104,35.0402,443880.0
2016-02-29 14:20:00,35.24,35.25,35.16,35.17,496000.0,35.0303,35.0402,34.9507,34.9607,496000.0
2016-02-29 14:30:00,35.18,35.21,35.13,35.15,394780.0,34.9706,35.0004,34.9209,34.9408,394780.0
2016-02-29 14:40:00,35.13,35.13,35.06,35.12,486100.0,34.9209,34.9209,34.8513,34.911,486100.0
2016-02-29 14:50:00,35.12,35.19,35.07,35.07,674080.0,34.911,34.9806,34.8613,34.8613,674080.0
2016-02-29 15:00:00,35.07,35.08,34.96,34.99,960140.0,34.8613,34.8712,34.7519,34.7817,960140.0
2016-02-29 15:10:00,34.99,35.0,34.92,34.93,627480.0,34.7817,34.7917,34.7122,34.7221,627480.0
2016-02-29 15:20:00,34.95,35.03,34.93,35.01,727580.0,34.742,34.8215,34.7221,34.8016,727580.0
2016-02-29 15:30:00,35.0,35.09,34.99,35.08,759480.0,34.7917,34.8812,34.7817,34.8712,759480.0
2016-02-29 15:40:00,35.08,35.13,35.0,35.02,873300.0,34.8712,34.9209,34.7917,34.8116,873300.0
2016-02-29 15:50:00,35.02,35.02,34.88,34.88,2143080.0,34.8116,34.8116,34.6724,34.6724,2143080.0
2016-03-01 09:30:00,35.18,35.25,34.99,35.03,2529800.0,34.9706,35.0402,34.7817,34.8215,2529800.0
2016-03-01 09:40:00,35.02,35.24,34.99,35.12,1331260.0,34.8116,35.0303,34.7817,34.911,1331260.0
2016-03-01 09:50:00,35.11,35.28,35.1,35.21,769400.0,34.901,35.07,34.8911,35.0004,769400.0
2016-03-01 10:00:00,35.25,35.4,35.24,35.38,977840.0,35.0402,35.1893,35.0303,35.1694,977840.0
2016-03-01 10:10:00,35.39,35.45,35.3,35.39,748580.0,35.1794,35.239,35.0899,35.1794,748580.0
2016-03-01 10:20:00,35.41,35.6,35.38,35.54,1363520.0,35.1992,35.3881,35.1694,35.3285,1363520.0
2016-03-01 10:30:00,35.56,35.65,35.53,35.6,822880.0,35.3484,35.4378,35.3185,35.3881,822880.0
2016-03-01 10:40:00,35.6,35.66,35.58,35.64,833100.0,35.3881,35.4478,35.3682,35.4279,833100.0
2016-03-01 10:50:00,35.64,35.67,35.56,35.58,832600.0,35.4279,35.4577,35.3484,35.3682,832600.0
2016-03-01 11:00:00,35.55,35.63,35.55,35.62,383920.0,35.3384,35.4179,35.3384,35.408,383920.0
2016-03-01 11:10:00,35.61,35.64,35.58,35.6,544740.0,35.3981,35.4279,35.3682,35.3881,544740.0
2016-03-01 11:20:00,35.6,35.65,35.59,35.61,340260.0,35.3881,35.4378,35.3782,35.3981,340260.0
2016-03-01 11:30:00,35.61,35.74,35.6,35.73,482820.0,35.3981,35.5273,35.3881,35.5173,482820.0
2016-03-01 11:40:00,35.73,35.76,35.71,35.75,684860.0,35.5173,35.5472,35.4975,35.5372,684860.0
2016-03-01 11:50:00,35.75,35.8,35.72,35.8,602040.0,35.5372,35.5869,35.5074,35.5869,602040.0
2016-03-01 12:00:00,35.8,35.88,35.78,35.85,617780.0,35.5869,35.6665,35.567,35.6366,617780.0
2016-03-01 12:10:00,35.84,35.87,35.8,35.81,646180.0,35.6267,35.6565,35.5869,35.5969,646180.0
2016-03-01 12:20:00,35.8,35.83,35.78,35.82,333420.0,35.5869,35.6167,35.567,35.6068,333420.0
2016-03-01 12:30:00,35.83,35.83,35.72,35.72,335060.0,35.6167,35.6167,35.5074,35.5074,335060.0
2016-03-01 12:40:00,35.73,35.79,35.7,35.74,348320.0,35.5173,35.577,35.4875,35.5273,348320.0
2016-03-01 12:50:00,35.74,35.75,35.7,35.73,161440.0,35.5273,35.5372,35.4875,35.5173,161440.0
2016-03-01 13:00:00,35.72,35.73,35.67,35.7,260100.0,35.5074,35.5173,35.4577,35.4875,260100.0
2016-03-01 13:10:00,35.7,35.72,35.66,35.67,247860.0,35.4875,35.5074,35.4478,35.4577,247860.0
2016-03-01 13:20:00,35.67,35.7,35.65,35.69,289000.0,35.4577,35.4875,35.4378,35.4776,289000.0
2016-03-01 13:30:00,35.68,35.72,35.68,35.72,196880.0,35.4676,35.5074,35.4676,35.5074,196880.0
2016-03-01 13:40:00,35.72,35.77,35.71,35.75,474440.0,35.5074,35.5571,35.4975,35.5372,474440.0
2016-03-01 13:50:00,35.75,35.75,35.7,35.75,842980.0,35.5372,35.5372,35.4875,35.5372,842980.0
2016-03-01 14:00:00,35.75,35.82,35.73,35.8,667040.0,35.5372,35.6068,35.5173,35.5869,667040.0
2016-03-01 14:10:00,35.79,35.83,35.77,35.81,682520.0,35.577,35.6167,35.5571,35.5969,682520.0
2016-03-01 14:20:00,35.8,35.81,35.74,35.77,411420.0,35.5869,35.5969,35.5273,35.5571,411420.0
2016-03-01 14:30:00,35.78,35.81,35.77,35.79,224800.0,35.567,35.5969,35.5571,35.577,224800.0
2016-03-01 14:40:00,35.81,35.86,35.79,35.82,536020.0,35.5969,35.6466,35.577,35.6068,536020.0
2016-03-01 14:50:00,35.83,35.9,35.81,35.9,615060.0,35.6167,35.6863,35.5969,35.6863,615060.0
2016-03-01 15:00:00,35.9,35.94,35.87,35.91,502180.0,35.6863,35.7261,35.6565,35.6963,502180.0
2016-03-01 15:10:00,35.92,35.94,35.88,35.88,712680.0,35.7062,35.7261,35.6665,35.6665,712680.0
2016-03-01 15:20:00,35.88,35.89,35.81,35.87,685220.0,35.6665,35.6764,35.5969,35.6565,685220.0
2016-03-01 15:30:00,35.86,35.87,35.81,35.82,737960.0,35.6466,35.6565,35.5969,35.6068,737960.0
2016-03-01 15:40:00,35.81,35.87,35.79,35.83,848860.0,35.5969,35.6565,35.577,35.6167,848860.0
2016-03-01 15:50:00,35.85,35.94,35.83,35.94,2518080.0,35.6366,35.7261,35.6167,35.7261,2518080.0
2016-03-02 09:30:00,35.95,36.0,35.75,35.87,2051840.0,35.736,35.7857,35.5372,35.6565,2051840.0
2016-03-02 09:40:00,35.87,35.92,35.73,35.74,919500.0,35.6565,35.7062,35.5173,35.5273,919500.0
2016-03-02 09:50:00,35.75,35.77,35.6,35.76,1188200.0,35.5372,35.5571,35.3881,35.5472,1188200.0
2016-03-02 10:00:00,35.76,35.9,35.75,35.85,572280.0,35.5472,35.6863,35.5372,35.6366,572280.0
2016-03-02 10:10:00,35.86,35.95,35.8,35.93,970280.0,35.6466,35.736,35.5869,35.7162,970280.0
2016-03-02 10:20:00,35.94,35.95,35.85,35.89,328300.0,35.7261,35.736,35.6366,35.6764,328300.0
2016-03-02 10:30:00,35.88,35.89,35.79,35.81,467620.0,35.6665,35.6764,35.577,35.5969,467620.0
2016-03-02 10:40:00,35.81,35.84,35.75,35.79,305440.0,35.5969,35.6267,35.5372,35.577,305440.0
2016-03-02 10:50:00,35.81,35.85,35.75,35.83,352620.0,35.5969,35.6366,35.5372,35.6167,352620.0
2016-03-02 11:00:00,35.82,35.95,35.78,35.92,463540.0,35.6068,35.736,35.567,35.7062,463540.0
2016-03-02 11:10:00,35.94,35.96,35.79,35.8,268660.0,35.7261,35.746,35.577,35.5869,268660.0
2016-03-02 11:20:00,35.81,35.81,35.73,35.8,1896060.0,35.5969,35.5969,35.5173,35.5869,1896060.0
2016-03-02 11:30:00,35.79,35.85,35.75,35.82,315440.0,35.577,35.6366,35.5372,35.6068,315440.0
2016-03-02 11:40:00,35.8,35.83,35.76,35.81,140020.0,35.5869,35.6167,35.5472,35.5969,140020.0
2016-03-02 11:50:00,35.81,35.83,35.67,35.67,257400.0,35.5969,35.6167,35.4577,35.4577,257400.0
2016-03-02 12:00:00,35.67,35.78,35.65,35.77,292400.0,35.4577,35.567,35.4378,35.5571,292400.0
2016-03-02 12:10:00,35.77,35.8,35.76,35.79,303320.0,35.5571,35.5869,35.5472,35.577,303320.0
2016-03-02 12:20:00,35.78,35.82,35.77,35.78,394140.0,35.567,35.6068,35.5571,35.567,394140.0
2016-03-02 12:30:00,35.79,35.84,35.77,35.8,223860.0,35.577,35.6267,35.5571,35.5869,223860.0
2016-03-02 12:40:00,35.8,35.85,35.8,35.82,148900.0,35.5869,35.6366,35.5869,35.6068,148900.0
2016-03-02 12:50:00,35.83,35.89,35.8,35.87,204200.0,35.6167,35.6764,35.5869,35.6565,204200.0
2016-03-02 13:00:00,35.88,35.89,35.85,35.89,184900.0,35.6665,35.6764,35.6366,35.6764,184900.0
2016-03-02 13:10:00,35.89,35.89,35.84,35.86,261660.0,35.6764,35.6764,35.6267,35.6466,261660.0
2016-03-02 13:20:00,35.86,35.87,35.78,35.86,292660.0,35.6466,35.6565,35.567,35.6466,292660.0
2016-03-02 13:30:00,35.85,35.86,35.77,35.81,323660.0,35.6366,35.6466,35.5571,35.5969,323660.0
2016-03-02 13:40:00,35.81,35.82,35.79,35.8,200820.0,35.5969,35.6068,35.577,35.5869,200820.0
2016-03-02 13:50:00,35.8,35.82,35.71,35.71,460280.0,35.5869,35.6068,35.4975,35.4975,460280.0
2016-03-02 14:00:00,35.71,35.76,35.67,35.68,670580.0,35.4975,35.5472,35.4577,35.4676,670580.0
2016-03-02 14:10:00,35.69,35.7,35.64,35.66,575180.0,35.4776,35.4875,35.4279,35.4478,575180.0
2016-03-02 14:20:00,35.65,35.72,35.65,35.66,507300.0,35.4378,35.5074,35.4378,35.4478,507300.0
2016-03-02 14:30:00,35.69,35.75,35.67,35.72,462740.0,35.4776,35.5372,35.4577,35.5074,462740.0
2016-03-02 14:40:00,35.74,35.8,35.74,35.79,450960.0,35.5273,35.5869,35.5273,35.577,450960.0
2016-03-02 14:50:00,35.79,35.84,35.76,35.78,407120.0,35.577,35.6267,35.5472,35.567,407120.0
2016-03-02 15:00:00,35.79,35.79,35.73,35.77,240880.0,35.577,35.577,35.5173,35.5571,240880.0
2016-03-02 15:10:00,35.77,35.9,35.77,35.86,660800.0,35.5571,35.6863,35.5571,35.6466,660800.0
2016-03-02 15:20:00,35.87,35.95,35.84,35.86,651080.0,35.6565,35.736,35.6267,35.6466,651080.0
2016-03-02 15:30:00,35.85,35.92,35.82,35.88,356360.0,35.6366,35.7062,35.6068,35.6665,356360.0
2016-03-02 15:40:00,35.86,35.93,35.85,35.88,642840.0,35.6466,35.7162,35.6366,35.6665,642840.0
2016-03-02 15:50:00,35.89,35.95,35.87,35.94,1021880.0,35.6764,35.736,35.6565,35.7261,1021880.0
2016-03-03 09:30:00,35.93,35.97,35.76,35.88,1100000.0,35.7162,35.7559,35.5472,35.6665,1100000.0
2016-03-03 09:40:00,35.88,35.92,35.69,35.72,1593480.0,35.6665,35.7062,35.4776,35.5074,1593480.0
2016-03-03 09:50:00,35.71,35.74,35.65,35.68,1165700.0,35.4975,35.5273,35.4378,35.4676,1165700.0
2016-03-03 10:00:00,35.69,35.71,35.6,35.66,994560.0,35.4776,35.4975,35.3881,35.4478,994560.0
2016-03-03 10:10:00,35.66,35.68,35.56,35.65,1583020.0,35.4478,35.4676,35.3484,35.4378,1583020.0
2016-03-03 10:20:00,35.65,35.66,35.56,35.61,827460.0,35.4378,35.4478,35.3484,35.3981,827460.0
2016-03-03 10:30:00,35.62,35.67,35.58,35.62,518500.0,35.408,35.4577,35.3682,35.408,518500.0
2016-03-03 10:40:00,35.63,35.7,35.61,35.66,540740.0,35.4179,35.4875,35.3981,35.4478,540740.0
2016-03-03 10:50:00,35.66,35.68,35.59,35.6,796400.0,35.4478,35.4676,35.3782,35.3881,796400.0
2016-03-03 11:00:00,35.59,35.62,35.53,35.58,1104920.0,35.3782,35.408,35.3185,35.3682,1104920.0
2016-03-03 11:10:00,35.59,35.6,35.54,35.59,406020.0,35.3782,35.3881,35.3285,35.3782,406020.0
2016-03-03 11:20:00,35.59,35.7,35.3,35.58,2356220.0,35.3782,35.4875,35.0899,35.3682,2356220.0
2016-03-03 11:30:00,35.59,35.63,35.56,35.63,282600.0,35.3782,35.4179,35.3484,35.4179,282600.0
2016-03-03 11:40:00,35.62,35.63,35.57,35.63,302340.0,35.408,35.4179,35.3583,35.4179,302340.0
2016-03-03 11:50:00,35.63,35.65,35.59,35.62,338280.0,35.4179,35.4378,35.3782,35.408,338280.0
2016-03-03 12:00:00,35.62,35.64,35.58,35.62,215700.0,35.408,35.4279,35.3682,35.408,215700.0
2016-03-03 12:10:00,35.62,35.62,35.55,35.56,188880.0,35.408,35.408,35.3384,35.3484,188880.0
2016-03-03 12:20:00,35.55,35.58,35.52,35.52,308960.0,35.3384,35.3682,35.3086,35.3086,308960.0
2016-03-03 12:30:00,35.54,35.57,35.52,35.57,142900.0,35.3285,35.3583,35.3086,35.3583,142900.0
2016-03-03 12:40:00,35.57,35.58,35.51,35.53,290300.0,35.3583,35.3682,35.2987,35.3185,290300.0
2016-03-03 12:50:00,35.52,35.56,35.52,35.54,146100.0,35.3086,35.3484,35.3086,35.3285,146100.0
2016-03-03 13:00:00,35.55,35.6,35.55,35.6,201760.0,35.3384,35.3881,35.3384,35.3881,201760.0
2016-03-03 13:10:00,35.6,35.6,35.51,35.54,534320.0,35.3881,35.3881,35.2987,35.3285,534320.0
2016-03-03 13:20:00,35.55,35.55,35.49,35.51,472820.0,35.3384,35.3384,35.2788,35.2987,472820.0
2016-03-03 13:30:00,35.51,35.58,35.51,35.58,727860.0,35.2987,35.3682,35.2987,35.3682,727860.0
2016-03-03 13:40:00,35.59,35.64,35.57,35.62,621980.0,35.3782,35.4279,35.3583,35.408,621980.0
2016-03-03 13:50:00,35.62,35.67,35.56,35.57,933060.0,35.408,35.4577,35.3484,35.3583,933060.0
2016-03-03 14:00:00,35.57,35.59,35.54,35.58,325540.0,35.3583,35.3782,35.3285,35.3682,325540.0
2016-03-03 14:10:00,35.59,35.66,35.59,35.65,447900.0,35.3782,35.4478,35.3782,35.4378,447900.0
2016-03-03 14:20:00,35.65,35.65,35.58,35.61,657320.0,35.4378,35.4378,35.3682,35.3981,657320.0
2016-03-03 14:30:00,35.61,35.61,35.54,35.55,224000.0,35.3981,35.3981,35.3285,35.3384,224000.0
2016-03-03 14:40:00,35.55,35.57,35.53,35.57,276680.0,35.3384,35.3583,35.3185,35.3583,276680.0
2016-03-03 14:50:00,35.58,35.6,35.53,35.54,356380.0,35.3682,35.3881,35.3185,35.3285,356380.0
2016-03-03 15:00:00,35.55,35.63,35.54,35.54,416940.0,35.3384,35.4179,35.3285,35.3285,416940.0
2016-03-03 15:10:00,35.55,35.57,35.53,35.53,390680.0,35.3384,35.3583,35.3185,35.3185,390680.0
2016-03-03 15:20:00,35.52,35.57,35.52,35.56,641760.0,35.3086,35.3583,35.3086,35.3484,641760.0
2016-03-03 15:30:00,35.56,35.58,35.54,35.56,495120.0,35.3484,35.3682,35.3285,35.3484,495120.0
2016-03-03 15:40:00,35.57,35.6,35.56,35.59,711880.0,35.3583,35.3881,35.3484,35.3782,711880.0
2016-03-03 15:50:00,35.61,35.62,35.58,35.62,1924080.0,35.3981,35.408,35.3682,35.408,1924080.0
2016-03-04 09:30:00,35.74,35.82,35.49,35.52,2143840.0,35.5273,35.6068,35.2788,35.3086,2143840.0
2016-03-04 09:40:00,35.5,35.53,35.41,35.5,1132440.0,35.2887,35.3185,35.1992,35.2887,1132440.0
2016-03-04 09:50:00,35.5,35.51,35.3,35.4,1434800.0,35.2887,35.2987,35.0899,35.1893,1434800.0
2016-03-04 10:00:00,35.42,35.43,35.31,35.39,441480.0,35.2092,35.2191,35.0998,35.1794,441480.0
2016-03-04 10:10:00,35.4,35.41,35.33,35.39,564440.0,35.1893,35.1992,35.1197,35.1794,564440.0
2016-03-04 10:20:00,35.39,35.44,35.33,35.39,621500.0,35.1794,35.2291,35.1197,35.1794,621500.0
2016-03-04 10:30:00,35.4,35.45,35.39,35.42,626260.0,35.1893,35.239,35.1794,35.2092,626260.0
2016-03-04 10:40:00,35.42,35.43,35.35,35.42,784340.0,35.2092,35.2191,35.1396,35.2092,784340.0
2016-03-04 10:50:00,35.42,35.43,35.37,35.38,482060.0,35.2092,35.2191,35.1595,35.1694,482060.0
2016-03-04 11:00:00,35.39,35.48,35.37,35.45,641960.0,35.1794,35.2688,35.1595,35.239,641960.0
2016-03-04 11:10:00,35.47,35.56,35.45,35.53,1168940.0,35.2589,35.3484,35.239,35.3185,1168940.0
2016-03-04 11:20:00,35.55,35.6,35.54,35.59,677680.0,35.3384,35.3881,35.3285,35.3782,677680.0
2016-03-04 11:30:00,35.59,35.63,35.51,35.52,625200.0,35.3782,35.4179,35.2987,35.3086,625200.0
2016-03-04 11:40:00,35.52,35.54,35.46,35.47,454380.0,35.3086,35.3285,35.249,35.2589,454380.0
2016-03-04 11:50:00,35.48,35.51,35.43,35.47,344000.0,35.2688,35.2987,35.2191,35.2589,344000.0
2016-03-04 12:00:00,35.49,35.5,35.46,35.48,340200.0,35.2788,35.2887,35.249,35.2688,340200.0
2016-03-04 12:10:00,35.49,35.51,35.44,35.48,232100.0,35.2788,35.2987,35.2291,35.2688,232100.0
2016-03-04 12:20:00,35.48,35.49,35.45,35.48,331380.0,35.2688,35.2788,35.239,35.2688,331380.0
2016-03-04 12:30:00,35.48,35.51,35.44,35.46,420900.0,35.2688,35.2987,35.2291,35.249,420900.0
2016-03-04 12:40:00,35.47,35.47,35.44,35.45,220400.0,35.2589,35.2589,35.2291,35.239,220400.0
2016-03-04 12:50:00,35.46,35.52,35.46,35.49,183580.0,35.249,35.3086,35.249,35.2788,183580.0
2016-03-04 13:00:00,35.48,35.52,35.46,35.47,481420.0,35.2688,35.3086,35.249,35.2589,481420.0
2016-03-04 13:10:00,35.47,35.51,35.45,35.49,437500.0,35.2589,35.2987,35.239,35.2788,437500.0
2016-03-04 13:20:00,35.49,35.55,35.48,35.55,340320.0,35.2788,35.3384,35.2688,35.3384,340320.0
2016-03-04 13:30:00,35.54,35.62,35.51,35.6,468520.0,35.3285,35.408,35.2987,35.3881,468520.0
2016-03-04 13:40:00,35.61,35.68,35.61,35.68,736420.0,35.3981,35.4676,35.3981,35.4676,736420.0
2016-03-04 13:50:00,35.68,35.74,35.67,35.73,1014480.0,35.4676,35.5273,35.4577,35.5173,1014480.0
2016-03-04 14:00:00,35.74,35.78,35.73,35.75,954180.0,35.5273,35.567,35.5173,35.5372,954180.0
2016-03-04 14:10:00,35.74,35.74,35.64,35.64,568680.0,35.5273,35.5273,35.4279,35.4279,568680.0
2016-03-04 14:20:00,35.62,35.66,35.57,35.63,320600.0,35.408,35.4478,35.3583,35.4179,320600.0
2016-03-04 14:30:00,35.61,35.61,35.5,35.54,747540.0,35.3981,35.3981,35.2887,35.3285,747540.0
2016-03-04 14:40:00,35.51,35.54,35.51,35.54,178060.0,35.2987,35.3285,35.2987,35.3285,178060.0
2016-03-04 14:50:00,35.54,35.55,35.43,35.48,708780.0,35.3285,35.3384,35.2191,35.2688,708780.0
2016-03-04 15:00:00,35.48,35.52,35.43,35.52,462420.0,35.2688,35.3086,35.2191,35.3086,462420.0
2016-03-04 15:10:00,35.51,35.52,35.47,35.52,555440.0,35.2987,35.3086,35.2589,35.3086,555440.0
2016-03-04 15:20:00,35.52,35.61,35.5,35.59,598140.0,35.3086,35.3981,35.2887,35.3782,598140.0
2016-03-04 15:30:00,35.6,35.6,35.52,35.55,313060.0,35.3881,35.3881,35.3086,35.3384,313060.0
2016-03-04 15:40:00,35.55,35.61,35.53,35.54,516840.0,35.3384,35.3981,35.3185,35.3285,516840.0
2016-03-04 15:50:00,35.55,35.59,35.49,35.54,1354020.0,35.3384,35.3782,35.2788,35.3285,1354020.0
2016-03-07 09:30:00,35.35,35.41,35.11,35.16,2392760.0,35.1396,35.1992,34.901,34.9507,2392760.0
2016-03-07 09:40:00,35.16,35.2,35.07,35.07,1106920.0,34.9507,34.9905,34.8613,34.8613,1106920.0
2016-03-07 09:50:00,35.1,35.1,34.94,34.95,1817760.0,34.8911,34.8911,34.732,34.742,1817760.0
2016-03-07 10:00:00,34.95,35.12,34.93,35.09,1359940.0,34.742,34.911,34.7221,34.8812,1359940.0
2016-03-07 10:10:00,35.07,35.08,34.93,35.04,905580.0,34.8613,34.8712,34.7221,34.8315,905580.0
2016-03-07 10:20:00,35.05,35.06,34.89,34.89,766160.0,34.8414,34.8513,34.6823,34.6823,766160.0
2016-03-07 10:30:00,34.91,34.95,34.86,34.89,910100.0,34.7022,34.742,34.6525,34.6823,910100.0
2016-03-07 10:40:00,34.9,34.99,34.88,34.98,876320.0,34.6923,34.7817,34.6724,34.7718,876320.0
2016-03-07 10:50:00,34.96,35.05,34.91,34.96,587220.0,34.7519,34.8414,34.7022,34.7519,587220.0
2016-03-07 11:00:00,34.94,34.97,34.89,34.91,404640.0,34.732,34.7619,34.6823,34.7022,404640.0
2016-03-07 11:10:00,34.91,35.02,34.91,34.95,630920.0,34.7022,34.8116,34.7022,34.742,630920.0
2016-03-07 11:20:00,34.96,35.02,34.94,34.98,810160.0,34.7519,34.8116,34.732,34.7718,810160.0
2016-03-07 11:30:00,34.99,35.06,34.96,35.06,739820.0,34.7817,34.8513,34.7519,34.8513,739820.0
2016-03-07 11:40:00,35.06,35.17,35.03,35.17,908340.0,34.8513,34.9607,34.8215,34.9607,908340.0
2016-03-07 11:50:00,35.17,35.17,35.08,35.08,714700.0,34.9607,34.9607,34.8712,34.8712,714700.0
2016-03-07 12:00:00,35.08,35.11,35.03,35.03,300460.0,34.8712,34.901,34.8215,34.8215,300460.0
2016-03-07 12:10:00,35.03,35.05,34.95,34.96,562900.0,34.8215,34.8414,34.742,34.7519,562900.0
2016-03-07 12:20:00,34.96,35.0,34.94,34.99,390900.0,34.7519,34.7917,34.732,34.7817,390900.0
2016-03-07 12:30:00,35.0,35.01,34.95,34.96,371680.0,34.7917,34.8016,34.742,34.7519,371680.0
2016-03-07 12:40:00,34.95,35.01,34.94,34.97,579520.0,34.742,34.8016,34.732,34.7619,579520.0
2016-03-07 12:50:00,34.98,34.98,34.91,34.92,403820.0,34.7718,34.7718,34.7022,34.7122,403820.0
2016-03-07 13:00:00,34.94,34.96,34.92,34.94,247220.0,34.732,34.7519,34.7122,34.732,247220.0
2016-03-07 13:10:00,34.95,34.99,34.94,34.97,283320.0,34.742,34.7817,34.732,34.7619,283320.0
2016-03-07 13:20:00,34.98,34.98,34.85,34.85,558700.0,34.7718,34.7718,34.6426,34.6426,558700.0
2016-03-07 13:30:00,34.87,34.87,34.74,34.76,1522840.0,34.6625,34.6625,34.5332,34.5531,1522840.0
2016-03-07 13:40:00,34.77,34.77,34.67,34.7,800340.0,34.5631,34.5631,34.4637,34.4935,800340.0
2016-03-07 13:50:00,34.71,34.72,34.56,34.56,1350760.0,34.5034,34.5134,34.3543,34.3543,1350760.0
2016-03-07 14:00:00,34.57,34.65,34.52,34.58,1079540.0,34.3642,34.4438,34.3145,34.3742,1079540.0
2016-03-07 14:10:00,34.58,34.63,34.52,34.53,887980.0,34.3742,34.4239,34.3145,34.3245,887980.0
2016-03-07 14:20:00,34.53,34.55,34.43,34.44,1300280.0,34.3245,34.3444,34.2251,34.235,1300280.0
2016-03-07 14:30:00,34.44,34.5,34.35,34.4,1069780.0,34.235,34.2947,34.1456,34.1953,1069780.0
2016-03-07 14:40:00,34.41,34.5,34.37,34.45,988260.0,34.2052,34.2947,34.1654,34.245,988260.0
2016-03-07 14:50:00,34.46,34.5,34.44,34.46,696420.0,34.2549,34.2947,34.235,34.2549,696420.0
2016-03-07 15:00:00,34.47,34.47,34.35,34.44,1270540.0,34.2648,34.2648,34.1456,34.235,1270540.0
2016-03-07 15:10:00,34.45,34.64,34.45,34.64,1263140.0,34.245,34.4338,34.245,34.4338,1263140.0
2016-03-07 15:20:00,34.64,34.73,34.62,34.7,1282520.0,34.4338,34.5233,34.414,34.4935,1282520.0
2016-03-07 15:30:00,34.71,34.88,34.7,34.86,1395940.0,34.5034,34.6724,34.4935,34.6525,1395940.0
2016-03-07 15:40:00,34.87,34.87,34.66,34.69,1395780.0,34.6625,34.6625,34.4537,34.4835,1395780.0
2016-03-07 15:50:00,34.69,34.77,34.67,34.76,3003860.0,34.4835,34.5631,34.4637,34.5531,3003860.0
2016-03-08 09:30:00,34.47,34.64,34.27,34.34,2975200.0,34.2648,34.4338,34.066,34.1356,2975200.0
2016-03-08 09:40:00,34.32,34.97,34.27,34.95,2373280.0,34.1157,34.7619,34.066,34.742,2373280.0
2016-03-08 09:50:00,34.94,35.06,34.78,34.84,2094040.0,34.732,34.8513,34.573,34.6326,2094040.0
2016-03-08 10:00:00,34.81,35.03,34.79,34.81,783260.0,34.6028,34.8215,34.5829,34.6028,783260.0
2016-03-08 10:10:00,34.83,34.98,34.81,34.83,565300.0,34.6227,34.7718,34.6028,34.6227,565300.0
2016-03-08 10:20:00,34.83,34.96,34.76,34.8,449000.0,34.6227,34.7519,34.5531,34.5929,449000.0
2016-03-08 10:30:00,34.76,34.92,34.74,34.88,484800.0,34.5531,34.7122,34.5332,34.6724,484800.0
2016-03-08 10:40:00,34.88,34.89,34.78,34.84,366980.0,34.6724,34.6823,34.573,34.6326,366980.0
2016-03-08 10:50:00,34.87,34.96,34.84,34.92,424280.0,34.6625,34.7519,34.6326,34.7122,424280.0
2016-03-08 11:00:00,34.92,34.98,34.9,34.92,684700.0,34.7122,34.7718,34.6923,34.7122,684700.0
2016-03-08 11:10:00,34.93,34.94,34.88,34.91,320220.0,34.7221,34.732,34.6724,34.7022,320220.0
2016-03-08 11:20:00,34.91,35.02,34.86,35.01,725020.0,34.7022,34.8116,34.6525,34.8016,725020.0
2016-03-08 11:30:00,34.98,35.01,34.89,34.96,595520.0,34.7718,34.8016,34.6823,34.7519,595520.0
2016-03-08 11:40:00,34.96,35.11,34.95,35.09,839540.0,34.7519,34.901,34.742,34.8812,839540.0
2016-03-08 11:50:00,35.09,35.19,35.09,35.16,1076440.0,34.8812,34.9806,34.8812,34.9507,1076440.0
2016-03-08 12:00:00,35.17,35.19,35.1,35.14,496160.0,34.9607,34.9806,34.8911,34.9309,496160.0
2016-03-08 12:10:00,35.13,35.15,35.03,35.11,344160.0,34.9209,34.9408,34.8215,34.901,344160.0
2016-03-08 12:20:00,35.11,35.13,35.02,35.02,247740.0,34.901,34.9209,34.8116,34.8116,247740.0
2016-03-08 12:30:00,35.02,35.05,34.97,35.03,237760.0,34.8116,34.8414,34.7619,34.8215,237760.0
2016-03-08 12:40:00,35.02,35.05,34.98,35.05,158060.0,34.8116,34.8414,34.7718,34.8414,158060.0
2016-03-08 12:50:00,35.03,35.06,34.96,35.02,474520.0,34.8215,34.8513,34.7519,34.8116,474520.0
2016-03-08 13:00:00,35.03,35.04,34.98,35.02,127800.0,34.8215,34.8315,34.7718,34.8116,127800.0
2016-03-08 13:10:00,35.0,35.0,34.93,34.95,202500.0,34.7917,34.7917,34.7221,34.742,202500.0
2016-03-08 13:20:00,34.96,35.08,34.95,35.05,448760.0,34.7519,34.8712,34.742,34.8414,448760.0
2016-03-08 13:30:00,35.05,35.11,35.05,35.08,171120.0,34.8414,34.901,34.8414,34.8712,171120.0
2016-03-08 13:40:00,35.06,35.08,35.03,35.07,183200.0,34.8513,34.8712,34.8215,34.8613,183200.0
2016-03-08 13:50:00,35.07,35.08,35.04,35.04,286080.0,34.8613,34.8712,34.8315,34.8315,286080.0
2016-03-08 14:00:00,35.03,35.06,34.98,35.04,256100.0,34.8215,34.8513,34.7718,34.8315,256100.0
2016-03-08 14:10:00,35.04,35.07,34.93,35.02,315840.0,34.8315,34.8613,34.7221,34.8116,315840.0
2016-03-08 14:20:00,35.04,35.05,34.95,34.97,411480.0,34.8315,34.8414,34.742,34.7619,411480.0
2016-03-08 14:30:00,34.97,35.0,34.82,34.83,784880.0,34.7619,34.7917,34.6128,34.6227,784880.0
2016-03-08 14:40:00,34.83,34.94,34.8,34.83,380080.0,34.6227,34.732,34.5929,34.6227,380080.0
2016-03-08 14:50:00,34.81,34.83,34.77,34.81,504440.0,34.6028,34.6227,34.5631,34.6028,504440.0
2016-03-08 15:00:00,34.8,34.84,34.76,34.77,424820.0,34.5929,34.6326,34.5531,34.5631,424820.0
2016-03-08 15:10:00,34.76,34.79,34.67,34.68,627440.0,34.5531,34.5829,34.4637,34.4736,627440.0
2016-03-08 15:20:00,34.69,34.74,34.66,34.71,591660.0,34.4835,34.5332,34.4537,34.5034,591660.0
2016-03-08 15:30:00,34.71,34.75,34.67,34.69,555680.0,34.5034,34.5432,34.4637,34.4835,555680.0
2016-03-08 15:40:00,34.68,34.74,34.64,34.68,1144660.0,34.4736,34.5332,34.4338,34.4736,1144660.0
2016-03-08 15:50:00,34.68,34.72,34.56,34.7,2483600.0,34.4736,34.5134,34.3543,34.4935,2483600.0
2016-03-09 09:30:00,34.92,35.01,34.7,34.8,1632580.0,34.7122,34.8016,34.4935,34.5929,1632580.0
2016-03-09 09:40:00,34.83,34.95,34.8,34.91,634540.0,34.6227,34.742,34.5929,34.7022,634540.0
2016-03-09 09:50:00,34.93,34.95,34.79,34.94,611700.0,34.7221,34.742,34.5829,34.732,611700.0
2016-03-09 10:00:00,34.95,35.12,34.93,35.08,800800.0,34.742,34.911,34.7221,34.8712,800800.0
2016-03-09 10:10:00,35.08,35.17,35.07,35.09,632000.0,34.8712,34.9607,34.8613,34.8812,632000.0
2016-03-09 10:20:00,35.08,35.21,35.07,35.16,567120.0,34.8712,35.0004,34.8613,34.9507,567120.0
2016-03-09 10:30:00,35.16,35.28,35.12,35.25,563300.0,34.9507,35.07,34.911,35.0402,563300.0
2016-03-09 10:40:00,35.21,35.24,35.12,35.12,357900.0,35.0004,35.0303,34.911,34.911,357900.0
2016-03-09 10:50:00,35.12,35.12,34.96,35.02,481720.0,34.911,34.911,34.7519,34.8116,481720.0
2016-03-09 11:00:00,35.04,35.17,35.04,35.16,450640.0,34.8315,34.9607,34.8315,34.9507,450640.0
2016-03-09 11:10:00,35.14,35.15,35.05,35.06,160760.0,34.9309,34.9408,34.8414,34.8513,160760.0
2016-03-09 11:20:00,35.1,35.12,35.04,35.09,282220.0,34.8911,34.911,34.8315,34.8812,282220.0
2016-03-09 11:30:00,35.1,35.18,35.08,35.08,239880.0,34.8911,34.9706,34.8712,34.8712,239880.0
2016-03-09 11:40:00,35.08,35.15,35.08,35.11,237340.0,34.8712,34.9408,34.8712,34.901,237340.0
2016-03-09 11:50:00,35.09,35.18,35.09,35.18,187360.0,34.8812,34.9706,34.8812,34.9706,187360.0
2016-03-09 12:00:00,35.16,35.18,35.13,35.14,200960.0,34.9507,34.9706,34.9209,34.9309,200960.0
2016-03-09 12:10:00,35.16,35.16,35.05,35.08,171240.0,34.9507,34.9507,34.8414,34.8712,171240.0
2016-03-09 12:20:00,35.09,35.16,35.07,35.13,173620.0,34.8812,34.9507,34.8613,34.9209,173620.0
2016-03-09 12:30:00,35.12,35.15,35.09,35.13,259640.0,34.911,34.9408,34.8812,34.9209,259640.0
2016-03-09 12:40:00,35.12,35.12,35.0,35.02,277700.0,34.911,34.911,34.7917,34.8116,277700.0
2016-03-09 12:50:00,35.03,35.07,35.0,35.06,234980.0,34.8215,34.8613,34.7917,34.8513,234980.0
2016-03-09 13:00:00,35.05,35.11,35.04,35.09,428220.0,34.8414,34.901,34.8315,34.8812,428220.0
2016-03-09 13:10:00,35.09,35.14,35.06,35.08,226740.0,34.8812,34.9309,34.8513,34.8712,226740.0
2016-03-09 13:20:00,35.07,35.15,35.06,35.1,547800.0,34.8613,34.9408,34.8513,34.8911,547800.0
2016-03-09 13:30:00,35.1,35.14,35.08,35.11,142920.0,34.8911,34.9309,34.8712,34.901,142920.0
2016-03-09 13:40:00,35.13,35.18,35.1,35.18,198280.0,34.9209,34.9706,34.8911,34.9706,198280.0
2016-03-09 13:50:00,35.18,35.25,35.15,35.2,361360.0,34.9706,35.0402,34.9408,34.9905,361360.0
2016-03-09 14:00:00,35.21,35.26,35.2,35.25,277860.0,35.0004,35.0501,34.9905,35.0402,277860.0
2016-03-09 14:10:00,35.25,35.26,35.2,35.23,262640.0,35.0402,35.0501,34.9905,35.0203,262640.0
2016-03-09 14:20:00,35.25,35.26,35.18,35.23,328020.0,35.0402,35.0501,34.9706,35.0203,328020.0
2016-03-09 14:30:00,35.23,35.23,35.14,35.15,302080.0,35.0203,35.0203,34.9309,34.9408,302080.0
2016-03-09 14:40:00,35.15,35.19,35.14,35.18,342720.0,34.9408,34.9806,34.9309,34.9706,342720.0
2016-03-09 14:50:00,35.18,35.23,35.13,35.2,225480.0,34.9706,35.0203,34.9209,34.9905,225480.0
2016-03-09 15:00:00,35.19,35.24,35.16,35.17,462620.0,34.9806,35.0303,34.9507,34.9607,462620.0
2016-03-09 15:10:00,35.17,35.19,35.09,35.11,558000.0,34.9607,34.9806,34.8812,34.901,558000.0
2016-03-09 15:20:00,35.1,35.17,35.08,35.14,679000.0,34.8911,34.9607,34.8712,34.9309,679000.0
2016-03-09 15:30:00,35.13,35.19,35.1,35.16,327940.0,34.9209,34.9806,34.8911,34.9507,327940.0
2016-03-09 15:40:00,35.16,35.21,35.14,35.18,830600.0,34.9507,35.0004,34.9309,34.9706,830600.0
2016-03-09 15:50:00,35.19,35.26,35.17,35.26,1346120.0,34.9806,35.0501,34.9607,35.0501,1346120.0
2016-03-10 09:30:00,35.41,35.65,35.17,35.62,3044340.0,35.1992,35.4378,34.9607,35.408,3044340.0
2016-03-10 09:40:00,35.61,35.69,35.5,35.66,1763100.0,35.3981,35.4776,35.2887,35.4478,1763100.0
2016-03-10 09:50:00,35.64,35.79,35.59,35.75,1692320.0,35.4279,35.577,35.3782,35.5372,1692320.0
2016-03-10 10:00:00,35.77,35.78,35.73,35.75,1062560.0,35.5571,35.567,35.5173,35.5372,1062560.0
2016-03-10 10:10:00,35.75,35.82,35.67,35.78,1249400.0,35.5372,35.6068,35.4577,35.567,1249400.0
2016-03-10 10:20:00,35.78,35.8,35.72,35.72,1009000.0,35.567,35.5869,35.5074,35.5074,1009000.0
2016-03-10 10:30:00,35.75,35.75,35.35,35.49,1562180.0,35.5372,35.5372,35.1396,35.2788,1562180.0
2016-03-10 10:40:00,35.46,35.66,35.46,35.58,622680.0,35.249,35.4478,35.249,35.3682,622680.0
2016-03-10 10:50:00,35.57,35.64,35.45,35.47,492580.0,35.3583,35.4279,35.239,35.2589,492580.0
2016-03-10 11:00:00,35.48,35.56,35.35,35.54,1152840.0,35.2688,35.3484,35.1396,35.3285,1152840.0
2016-03-10 11:10:00,35.52,35.67,35.51,35.53,1471960.0,35.3086,35.4577,35.2987,35.3185,1471960.0
2016-03-10 11:20:00,35.51,35.52,35.32,35.39,2017360.0,35.2987,35.3086,35.1098,35.1794,2017360.0
2016-03-10 11:30:00,35.4,35.54,35.37,35.51,760220.0,35.1893,35.3285,35.1595,35.2987,760220.0
2016-03-10 11:40:00,35.53,35.58,35.5,35.57,475800.0,35.3185,35.3682,35.2887,35.3583,475800.0
2016-03-10 11:50:00,35.56,35.62,35.52,35.57,584500.0,35.3484,35.408,35.3086,35.3583,584500.0
2016-03-10 12:00:00,35.55,35.63,35.55,35.6,561640.0,35.3384,35.4179,35.3384,35.3881,561640.0
2016-03-10 12:10:00,35.59,35.61,35.53,35.54,679300.0,35.3782,35.3981,35.3185,35.3285,679300.0
2016-03-10 12:20:00,35.56,35.58,35.52,35.58,735720.0,35.3484,35.3682,35.3086,35.3682,735720.0
2016-03-10 12:30:00,35.56,35.6,35.37,35.42,1163540.0,35.3484,35.3881,35.1595,35.2092,1163540.0
2016-03-10 12:40:00,35.42,35.46,35.35,35.41,754240.0,35.2092,35.249,35.1396,35.1992,754240.0
2016-03-10 12:50:00,35.41,35.46,35.36,35.43,480280.0,35.1992,35.249,35.1495,35.2191,480280.0
2016-03-10 13:00:00,35.44,35.47,35.31,35.32,677400.0,35.2291,35.2589,35.0998,35.1098,677400.0
2016-03-10 13:10:00,35.32,35.35,35.24,35.35,1002440.0,35.1098,35.1396,35.0303,35.1396,1002440.0
2016-03-10 13:20:00,35.35,35.44,35.3,35.42,654820.0,35.1396,35.2291,35.0899,35.2092,654820.0
2016-03-10 13:30:00,35.41,35.45,35.32,35.36,395680.0,35.1992,35.239,35.1098,35.1495,395680.0
2016-03-10 13:40:00,35.38,35.38,35.3,35.36,383760.0,35.1694,35.1694,35.0899,35.1495,383760.0
2016-03-10 13:50:00,35.36,35.43,35.34,35.35,295720.0,35.1495,35.2191,35.1297,35.1396,295720.0
2016-03-10 14:00:00,35.34,35.39,35.31,35.33,282000.0,35.1297,35.1794,35.0998,35.1197,282000.0
2016-03-10 14:10:00,35.32,35.48,35.3,35.46,718780.0,35.1098,35.2688,35.0899,35.249,718780.0
2016-03-10 14:20:00,35.45,35.61,35.42,35.56,918140.0,35.239,35.3981,35.2092,35.3484,918140.0
2016-03-10 14:30:00,35.55,35.61,35.5,35.58,714880.0,35.3384,35.3981,35.2887,35.3682,714880.0
2016-03-10 14:40:00,35.6,35.74,35.59,35.66,1389220.0,35.3881,35.5273,35.3782,35.4478,1389220.0
2016-03-10 14:50:00,35.65,35.7,35.6,35.6,496700.0,35.4378,35.4875,35.3881,35.3881,496700.0
2016-03-10 15:00:00,35.61,35.65,35.56,35.62,431920.0,35.3981,35.4378,35.3484,35.408,431920.0
2016-03-10 15:10:00,35.63,35.75,35.6,35.72,770980.0,35.4179,35.5372,35.3881,35.5074,770980.0
2016-03-10 15:20:00,35.7,35.78,35.61,35.75,1068680.0,35.4875,35.567,35.3981,35.5372,1068680.0
2016-03-10 15:30:00,35.75,35.75,35.63,35.67,1228040.0,35.5372,35.5372,35.4179,35.4577,1228040.0
2016-03-10 15:40:00,35.67,35.71,35.63,35.63,1190100.0,35.4577,35.4975,35.4179,35.4179,1190100.0
2016-03-10 15:50:00,35.63,35.68,35.61,35.64,1302100.0,35.4179,35.4676,35.3981,35.4279,1302100.0
2016-03-11 09:30:00,36.0,36.06,35.86,36.02,2089340.0,35.7857,35.8454,35.6466,35.8056,2089340.0
2016-03-11 09:40:00,36.02,36.07,35.96,36.03,736320.0,35.8056,35.8553,35.746,35.8156,736320.0
2016-03-11 09:50:00,36.05,36.15,36.03,36.08,1025800.0,35.8354,35.9348,35.8156,35.8653,1025800.0
2016-03-11 10:00:00,36.07,36.12,35.94,35.96,777300.0,35.8553,35.905,35.7261,35.746,777300.0
2016-03-11 10:10:00,35.97,36.09,35.95,36.08,757600.0,35.7559,35.8752,35.736,35.8653,757600.0
2016-03-11 10:20:00,36.08,36.13,36.05,36.1,1264420.0,35.8653,35.915,35.8354,35.8851,1264420.0
2016-03-11 10:30:00,36.1,36.2,36.1,36.15,1034240.0,35.8851,35.9845,35.8851,35.9348,1034240.0
2016-03-11 10:40:00,36.16,36.21,36.15,36.2,752900.0,35.9448,35.9945,35.9348,35.9845,752900.0
2016-03-11 10:50:00,36.19,36.2,36.06,36.1,590480.0,35.9746,35.9845,35.8454,35.8851,590480.0
2016-03-11 11:00:00,36.09,36.16,36.08,36.14,476140.0,35.8752,35.9448,35.8653,35.9249,476140.0
2016-03-11 11:10:00,36.15,36.17,36.12,36.15,272360.0,35.9348,35.9547,35.905,35.9348,272360.0
2016-03-11 11:20:00,36.16,36.16,36.1,36.14,350020.0,35.9448,35.9448,35.8851,35.9249,350020.0
2016-03-11 11:30:00,36.15,36.16,36.1,36.12,328580.0,35.9348,35.9448,35.8851,35.905,328580.0
2016-03-11 11:40:00,36.12,36.14,36.07,36.11,239020.0,35.905,35.9249,35.8553,35.8951,239020.0
2016-03-11 11:50:00,36.1,36.1,36.07,36.09,419480.0,35.8851,35.8851,35.8553,35.8752,419480.0
2016-03-11 12:00:00,36.09,36.13,36.08,36.11,375420.0,35.8752,35.915,35.8653,35.8951,375420.0
2016-03-11 12:10:00,36.11,36.12,36.08,36.09,273740.0,35.8951,35.905,35.8653,35.8752,273740.0
2016-03-11 12:20:00,36.08,36.11,36.07,36.09,279200.0,35.8653,35.8951,35.8553,35.8752,279200.0
2016-03-11 12:30:00,36.1,36.13,36.09,36.13,409020.0,35.8851,35.915,35.8752,35.915,409020.0
2016-03-11 12:40:00,36.13,36.15,36.11,36.13,506840.0,35.915,35.9348,35.8951,35.915,506840.0
2016-03-11 12:50:00,36.13,36.16,36.1,36.12,225660.0,35.915,35.9448,35.8851,35.905,225660.0
2016-03-11 13:00:00,36.12,36.13,36.07,36.08,275420.0,35.905,35.915,35.8553,35.8653,275420.0
2016-03-11 13:10:00,36.09,36.12,36.08,36.1,203840.0,35.8752,35.905,35.8653,35.8851,203840.0
2016-03-11 13:20:00,36.11,36.14,36.1,36.13,116920.0,35.8951,35.9249,35.8851,35.915,116920.0
2016-03-11 13:30:00,36.13,36.14,36.1,36.12,286280.0,35.915,35.9249,35.8851,35.905,286280.0
2016-03-11 13:40:00,36.11,36.14,36.1,36.14,269420.0,35.8951,35.9249,35.8851,35.9249,269420.0
2016-03-11 13:50:00,36.14,36.18,36.13,36.17,736820.0,35.9249,35.9647,35.915,35.9547,736820.0
2016-03-11 14:00:00,36.17,36.2,36.16,36.17,339540.0,35.9547,35.9845,35.9448,35.9547,339540.0
2016-03-11 14:10:00,36.17,36.19,36.16,36.17,243020.0,35.9547,35.9746,35.9448,35.9547,243020.0
2016-03-11 14:20:00,36.18,36.21,36.17,36.2,332160.0,35.9647,35.9945,35.9547,35.9845,332160.0
2016-03-11 14:30:00,36.2,36.21,36.17,36.17,513160.0,35.9845,35.9945,35.9547,35.9547,513160.0
2016-03-11 14:40:00,36.17,36.22,36.16,36.19,721700.0,35.9547,36.0044,35.9448,35.9746,721700.0
2016-03-11 14:50:00,36.2,36.23,36.2,36.23,623340.0,35.9845,36.0144,35.9845,36.0144,623340.0
2016-03-11 15:00:00,36.22,36.29,36.22,36.28,1146720.0,36.0044,36.074,36.0044,36.0641,1146720.0
2016-03-11 15:10:00,36.29,36.29,36.25,36.27,714900.0,36.074,36.074,36.0342,36.0541,714900.0
2016-03-11 15:20:00,36.27,36.33,36.27,36.32,1114920.0,36.0541,36.1138,36.0541,36.1038,1114920.0
2016-03-11 15:30:00,36.32,36.32,36.28,36.31,986100.0,36.1038,36.1038,36.0641,36.0939,986100.0
2016-03-11 15:40:00,36.31,36.33,36.28,36.29,778000.0,36.0939,36.1138,36.0641,36.074,778000.0
2016-03-11 15:50:00,36.3,36.35,36.29,36.34,2303700.0,36.084,36.1337,36.074,36.1237,2303700.0
2016-03-14 09:30:00,36.34,36.55,36.26,36.49,2314200.0,36.1237,36.3325,36.0442,36.2728,2314200.0
2016-03-14 09:40:00,36.5,36.5,36.36,36.47,740220.0,36.2828,36.2828,36.1436,36.2529,740220.0
2016-03-14 09:50:00,36.46,36.56,36.4,36.4,917700.0,36.243,36.3424,36.1834,36.1834,917700.0
2016-03-14 10:00:00,36.42,36.49,36.39,36.45,472480.0,36.2032,36.2728,36.1734,36.2331,472480.0
2016-03-14 10:10:00,36.43,36.53,36.38,36.53,550340.0,36.2132,36.3126,36.1635,36.3126,550340.0
2016-03-14 10:20:00,36.53,36.55,36.45,36.53,535140.0,36.3126,36.3325,36.2331,36.3126,535140.0
2016-03-14 10:30:00,36.54,36.58,36.48,36.48,731240.0,36.3225,36.3623,36.2629,36.2629,731240.0
2016-03-14 10:40:00,36.49,36.56,36.49,36.53,494180.0,36.2728,36.3424,36.2728,36.3126,494180.0
2016-03-14 10:50:00,36.55,36.57,36.52,36.55,535020.0,36.3325,36.3523,36.3026,36.3325,535020.0
2016-03-14 11:00:00,36.55,36.6,36.53,36.54,499800.0,36.3325,36.3822,36.3126,36.3225,499800.0
2016-03-14 11:10:00,36.54,36.68,36.54,36.64,655460.0,36.3225,36.4617,36.3225,36.4219,655460.0
2016-03-14 11:20:00,36.65,36.66,36.58,36.58,706180.0,36.4319,36.4418,36.3623,36.3623,706180.0
2016-03-14 11:30:00,36.58,36.61,36.54,36.6,306200.0,36.3623,36.3921,36.3225,36.3822,306200.0
2016-03-14 11:40:00,36.59,36.64,36.56,36.61,210940.0,36.3722,36.4219,36.3424,36.3921,210940.0
2016-03-14 11:50:00,36.61,36.66,36.59,36.63,363740.0,36.3921,36.4418,36.3722,36.412,363740.0
2016-03-14 12:00:00,36.64,36.68,36.63,36.65,249400.0,36.4219,36.4617,36.412,36.4319,249400.0
2016-03-14 12:10:00,36.68,36.77,36.66,36.77,1219480.0,36.4617,36.5512,36.4418,36.5512,1219480.0
2016-03-14 12:20:00,36.75,36.76,36.68,36.71,619540.0,36.5313,36.5412,36.4617,36.4915,619540.0
2016-03-14 12:30:00,36.7,36.73,36.68,36.7,354920.0,36.4816,36.5114,36.4617,36.4816,354920.0
2016-03-14 12:40:00,36.72,36.72,36.66,36.67,226500.0,36.5015,36.5015,36.4418,36.4517,226500.0
2016-03-14 12:50:00,36.69,36.72,36.66,36.67,222120.0,36.4716,36.5015,36.4418,36.4517,222120.0
2016-03-14 13:00:00,36.67,36.68,36.63,36.64,428100.0,36.4517,36.4617,36.412,36.4219,428100.0
2016-03-14 13:10:00,36.63,36.66,36.6,36.64,271580.0,36.412,36.4418,36.3822,36.4219,271580.0
2016-03-14 13:20:00,36.62,36.64,36.59,36.61,251240.0,36.402,36.4219,36.3722,36.3921,251240.0
2016-03-14 13:30:00,36.62,36.64,36.61,36.62,174300.0,36.402,36.4219,36.3921,36.402,174300.0
2016-03-14 13:40:00,36.62,36.65,36.61,36.64,434320.0,36.402,36.4319,36.3921,36.4219,434320.0
2016-03-14 13:50:00,36.61,36.64,36.59,36.59,412020.0,36.3921,36.4219,36.3722,36.3722,412020.0
2016-03-14 14:00:00,36.59,36.59,36.52,36.53,600100.0,36.3722,36.3722,36.3026,36.3126,600100.0
2016-03-14 14:10:00,36.52,36.54,36.48,36.52,400660.0,36.3026,36.3225,36.2629,36.3026,400660.0
2016-03-14 14:20:00,36.52,36.55,36.46,36.52,787800.0,36.3026,36.3325,36.243,36.3026,787800.0
2016-03-14 14:30:00,36.54,36.55,36.51,36.53,491000.0,36.3225,36.3325,36.2927,36.3126,491000.0
2016-03-14 14:40:00,36.54,36.58,36.53,36.57,332040.0,36.3225,36.3623,36.3126,36.3523,332040.0
2016-03-14 14:50:00,36.57,36.61,36.56,36.61,427640.0,36.3523,36.3921,36.3424,36.3921,427640.0
2016-03-14 15:00:00,36.61,36.62,36.57,36.58,249900.0,36.3921,36.402,36.3523,36.3623,249900.0
2016-03-14 15:10:00,36.58,36.58,36.52,36.56,353560.0,36.3623,36.3623,36.3026,36.3424,353560.0
2016-03-14 15:20:00,36.55,36.65,36.55,36.63,520960.0,36.3325,36.4319,36.3325,36.412,520960.0
2016-03-14 15:30:00,36.62,36.67,36.59,36.66,525140.0,36.402,36.4517,36.3722,36.4418,525140.0
2016-03-14 15:40:00,36.66,36.66,36.58,36.62,771620.0,36.4418,36.4418,36.3623,36.402,771620.0
2016-03-14 15:50:00,36.62,36.63,36.52,36.52,1426680.0,36.402,36.412,36.3026,36.3026,1426680.0
2016-03-15 09:30:00,36.35,36.36,36.26,36.33,1268240.0,36.1337,36.1436,36.0442,36.1138,1268240.0
2016-03-15 09:40:00,36.32,36.44,36.32,36.42,1134600.0,36.1038,36.2231,36.1038,36.2032,1134600.0
2016-03-15 09:50:00,36.42,36.43,36.27,36.35,666060.0,36.2032,36.2132,36.0541,36.1337,666060.0
2016-03-15 10:00:00,36.33,36.39,36.24,36.28,498680.0,36.1138,36.1734,36.0243,36.0641,498680.0
2016-03-15 10:10:00,36.26,36.31,36.24,36.3,573100.0,36.0442,36.0939,36.0243,36.084,573100.0
2016-03-15 10:20:00,36.3,36.38,36.29,36.37,407960.0,36.084,36.1635,36.074,36.1535,407960.0
2016-03-15 10:30:00,36.38,36.38,36.28,36.29,772660.0,36.1635,36.1635,36.0641,36.074,772660.0
2016-03-15 10:40:00,36.31,36.31,36.24,36.26,692800.0,36.0939,36.0939,36.0243,36.0442,692800.0
2016-03-15 10:50:00,36.26,36.31,36.25,36.28,662320.0,36.0442,36.0939,36.0342,36.0641,662320.0
2016-03-15 11:00:00,36.28,36.36,36.27,36.36,522180.0,36.0641,36.1436,36.0541,36.1436,522180.0
2016-03-15 11:10:00,36.36,36.37,36.32,36.37,295020.0,36.1436,36.1535,36.1038,36.1535,295020.0
2016-03-15 11:20:00,36.37,36.52,36.37,36.48,620560.0,36.1535,36.3026,36.1535,36.2629,620560.0
2016-03-15 11:30:00,36.5,36.54,36.43,36.43,490580.0,36.2828,36.3225,36.2132,36.2132,490580.0
2016-03-15 11:40:00,36.42,36.46,36.4,36.43,275000.0,36.2032,36.243,36.1834,36.2132,275000.0
2016-03-15 11:50:00,36.43,36.43,36.38,36.38,215260.0,36.2132,36.2132,36.1635,36.1635,215260.0
2016-03-15 12:00:00,36.39,36.43,36.36,36.39,207940.0,36.1734,36.2132,36.1436,36.1734,207940.0
2016-03-15 12:10:00,36.39,36.45,36.36,36.45,167400.0,36.1734,36.2331,36.1436,36.2331,167400.0
2016-03-15 12:20:00,36.46,36.56,36.44,36.56,336460.0,36.243,36.3424,36.2231,36.3424,336460.0
2016-03-15 12:30:00,36.54,36.56,36.5,36.5,205240.0,36.3225,36.3424,36.2828,36.2828,205240.0
2016-03-15 12:40:00,36.52,36.59,36.52,36.52,178760.0,36.3026,36.3722,36.3026,36.3026,178760.0
2016-03-15 12:50:00,36.52,36.52,36.47,36.52,228760.0,36.3026,36.3026,36.2529,36.3026,228760.0
2016-03-15 13:00:00,36.53,36.54,36.5,36.52,182460.0,36.3126,36.3225,36.2828,36.3026,182460.0
2016-03-15 13:10:00,36.52,36.55,36.51,36.51,106280.0,36.3026,36.3325,36.2927,36.2927,106280.0
2016-03-15 13:20:00,36.52,36.54,36.5,36.51,246840.0,36.3026,36.3225,36.2828,36.2927,246840.0
2016-03-15 13:30:00,36.52,36.59,36.52,36.56,269340.0,36.3026,36.3722,36.3026,36.3424,269340.0
2016-03-15 13:40:00,36.57,36.61,36.57,36.6,379360.0,36.3523,36.3921,36.3523,36.3822,379360.0
2016-03-15 13:50:00,36.6,36.6,36.56,36.57,566960.0,36.3822,36.3822,36.3424,36.3523,566960.0
2016-03-15 14:00:00,36.58,36.59,36.52,36.52,307280.0,36.3623,36.3722,36.3026,36.3026,307280.0
2016-03-15 14:10:00,36.52,36.56,36.51,36.54,275780.0,36.3026,36.3424,36.2927,36.3225,275780.0
2016-03-15 14:20:00,36.53,36.55,36.48,36.51,433500.0,36.3126,36.3325,36.2629,36.2927,433500.0
2016-03-15 14:30:00,36.5,36.58,36.49,36.56,233460.0,36.2828,36.3623,36.2728,36.3424,233460.0
2016-03-15 14:40:00,36.55,36.55,36.51,36.55,467420.0,36.3325,36.3325,36.2927,36.3325,467420.0
2016-03-15 14:50:00,36.54,36.56,36.52,36.54,620500.0,36.3225,36.3424,36.3026,36.3225,620500.0
2016-03-15 15:00:00,36.55,36.56,36.52,36.54,347080.0,36.3325,36.3424,36.3026,36.3225,347080.0
2016-03-15 15:10:00,36.54,36.57,36.52,36.57,286520.0,36.3225,36.3523,36.3026,36.3523,286520.0
2016-03-15 15:20:00,36.56,36.58,36.48,36.48,580440.0,36.3424,36.3623,36.2629,36.2629,580440.0
2016-03-15 15:30:00,36.49,36.5,36.37,36.37,939660.0,36.2728,36.2828,36.1535,36.1535,939660.0
2016-03-15 15:40:00,36.38,36.43,36.37,36.41,955980.0,36.1635,36.2132,36.1535,36.1933,955980.0
2016-03-15 15:50:00,36.41,36.42,36.37,36.42,1783480.0,36.1933,36.2032,36.1535,36.2032,1783480.0
2016-03-16 09:30:00,36.32,36.54,36.27,36.32,1143200.0,36.1038,36.3225,36.0541,36.1038,1143200.0
2016-03-16 09:40:00,36.32,36.32,36.23,36.29,661200.0,36.1038,36.1038,36.0144,36.074,661200.0
2016-03-16 09:50:00,36.29,36.39,36.29,36.36,655240.0,36.074,36.1734,36.074,36.1436,655240.0
2016-03-16 10:00:00,36.35,36.35,36.27,36.29,668320.0,36.1337,36.1337,36.0541,36.074,668320.0
2016-03-16 10:10:00,36.29,36.37,36.27,36.35,433480.0,36.074,36.1535,36.0541,36.1337,433480.0
2016-03-16 10:20:00,36.36,36.44,36.33,36.34,1083660.0,36.1436,36.2231,36.1138,36.1237,1083660.0
2016-03-16 10:30:00,36.35,36.39,36.33,36.37,248880.0,36.1337,36.1734,36.1138,36.1535,248880.0
2016-03-16 10:40:00,36.37,36.4,36.36,36.36,229440.0,36.1535,36.1834,36.1436,36.1436,229440.0
2016-03-16 10:50:00,36.38,36.4,36.36,36.37,221600.0,36.1635,36.1834,36.1436,36.1535,221600.0
2016-03-16 11:00:00,36.37,36.37,36.32,36.35,397380.0,36.1535,36.1535,36.1038,36.1337,397380.0
2016-03-16 11:10:00,36.36,36.37,36.33,36.35,476340.0,36.1436,36.1535,36.1138,36.1337,476340.0
2016-03-16 11:20:00,36.35,36.46,36.35,36.46,498820.0,36.1337,36.243,36.1337,36.243,498820.0
2016-03-16 11:30:00,36.46,36.47,36.41,36.42,311220.0,36.243,36.2529,36.1933,36.2032,311220.0
2016-03-16 11:40:00,36.41,36.47,36.41,36.45,382520.0,36.1933,36.2529,36.1933,36.2331,382520.0
2016-03-16 11:50:00,36.45,36.49,36.45,36.47,211720.0,36.2331,36.2728,36.2331,36.2529,211720.0
2016-03-16 12:00:00,36.47,36.52,36.45,36.45,314640.0,36.2529,36.3026,36.2331,36.2331,314640.0
2016-03-16 12:10:00,36.46,36.47,36.41,36.46,603380.0,36.243,36.2529,36.1933,36.243,603380.0
2016-03-16 12:20:00,36.47,36.49,36.45,36.48,127480.0,36.2529,36.2728,36.2331,36.2629,127480.0
2016-03-16 12:30:00,36.48,36.51,36.46,36.47,465440.0,36.2629,36.2927,36.243,36.2529,465440.0
2016-03-16 12:40:00,36.46,36.47,36.38,36.38,217740.0,36.243,36.2529,36.1635,36.1635,217740.0
2016-03-16 12:50:00,36.38,36.41,36.35,36.36,275420.0,36.1635,36.1933,36.1337,36.1436,275420.0
2016-03-16 13:00:00,36.35,36.4,36.35,36.39,106740.0,36.1337,36.1834,36.1337,36.1734,106740.0
2016-03-16 13:10:00,36.4,36.4,36.35,36.35,353920.0,36.1834,36.1834,36.1337,36.1337,353920.0
2016-03-16 13:20:00,36.37,36.42,36.36,36.41,209880.0,36.1535,36.2032,36.1436,36.1933,209880.0
2016-03-16 13:30:00,36.42,36.45,36.38,36.44,238880.0,36.2032,36.2331,36.1635,36.2231,238880.0
2016-03-16 13:40:00,36.45,36.49,36.43,36.48,244340.0,36.2331,36.2728,36.2132,36.2629,244340.0
2016-03-16 13:50:00,36.49,36.5,36.42,36.45,292980.0,36.2728,36.2828,36.2032,36.2331,292980.0
2016-03-16 14:00:00,36.46,36.66,36.46,36.59,1196640.0,36.243,36.4418,36.243,36.3722,1196640.0
2016-03-16 14:10:00,36.57,36.61,36.45,36.51,680120.0,36.3523,36.3921,36.2331,36.2927,680120.0
2016-03-16 14:20:00,36.52,36.72,36.52,36.69,763840.0,36.3026,36.5015,36.3026,36.4716,763840.0
2016-03-16 14:30:00,36.68,36.7,36.65,36.7,503640.0,36.4617,36.4816,36.4319,36.4816,503640.0
2016-03-16 14:40:00,36.7,36.77,36.67,36.67,700980.0,36.4816,36.5512,36.4517,36.4517,700980.0
2016-03-16 14:50:00,36.67,36.72,36.64,36.64,342460.0,36.4517,36.5015,36.4219,36.4219,342460.0
2016-03-16 15:00:00,36.64,36.73,36.62,36.72,602880.0,36.4219,36.5114,36.402,36.5015,602880.0
2016-03-16 15:10:00,36.72,36.77,36.7,36.75,608700.0,36.5015,36.5512,36.4816,36.5313,608700.0
2016-03-16 15:20:00,36.76,36.76,36.69,36.71,649320.0,36.5412,36.5412,36.4716,36.4915,649320.0
2016-03-16 15:30:00,36.71,36.87,36.7,36.85,880780.0,36.4915,36.6506,36.4816,36.6307,880780.0
2016-03-16 15:40:00,36.86,36.86,36.8,36.82,567320.0,36.6406,36.6406,36.581,36.6009,567320.0
2016-03-16 15:50:00,36.81,36.85,36.73,36.81,2196700.0,36.5909,36.6307,36.5114,36.5909,2196700.0
2016-03-17 09:30:00,36.82,37.08,36.81,36.99,2563340.0,36.6009,36.8593,36.5909,36.7698,2563340.0
2016-03-17 09:40:00,36.99,37.01,36.89,36.95,1377460.0,36.7698,36.7897,36.6704,36.7301,1377460.0
2016-03-17 09:50:00,36.96,37.05,36.89,36.93,944180.0,36.74,36.8295,36.6704,36.7102,944180.0
2016-03-17 10:00:00,36.92,36.96,36.8,36.91,1447580.0,36.7003,36.74,36.581,36.6903,1447580.0
2016-03-17 10:10:00,36.9,36.98,36.88,36.97,495040.0,36.6804,36.7599,36.6605,36.75,495040.0
2016-03-17 10:20:00,36.95,37.05,36.94,37.03,541440.0,36.7301,36.8295,36.7201,36.8096,541440.0
2016-03-17 10:30:00,37.03,37.08,37.01,37.08,557220.0,36.8096,36.8593,36.7897,36.8593,557220.0
2016-03-17 10:40:00,37.09,37.09,36.99,37.01,371880.0,36.8692,36.8692,36.7698,36.7897,371880.0
2016-03-17 10:50:00,37.02,37.04,36.99,37.01,382860.0,36.7997,36.8195,36.7698,36.7897,382860.0
2016-03-17 11:00:00,37.01,37.08,37.01,37.05,644180.0,36.7897,36.8593,36.7897,36.8295,644180.0
2016-03-17 11:10:00,37.06,37.08,37.03,37.04,328500.0,36.8394,36.8593,36.8096,36.8195,328500.0
2016-03-17 11:20:00,37.02,37.02,36.97,37.0,493600.0,36.7997,36.7997,36.75,36.7798,493600.0
2016-03-17 11:30:00,37.0,37.04,36.99,37.01,170500.0,36.7798,36.8195,36.7698,36.7897,170500.0
2016-03-17 11:40:00,37.0,37.05,36.97,37.05,189480.0,36.7798,36.8295,36.75,36.8295,189480.0
2016-03-17 11:50:00,37.05,37.06,37.03,37.04,267080.0,36.8295,36.8394,36.8096,36.8195,267080.0
2016-03-17 12:00:00,37.05,37.05,36.99,37.02,283800.0,36.8295,36.8295,36.7698,36.7997,283800.0
2016-03-17 12:10:00,37.02,37.07,37.01,37.06,498720.0,36.7997,36.8494,36.7897,36.8394,498720.0
2016-03-17 12:20:00,37.07,37.14,37.06,37.12,552540.0,36.8494,36.919,36.8394,36.8991,552540.0
2016-03-17 12:30:00,37.13,37.15,37.13,37.15,463120.0,36.909,36.9289,36.909,36.9289,463120.0
2016-03-17 12:40:00,37.14,37.14,37.07,37.07,659940.0,36.919,36.919,36.8494,36.8494,659940.0
2016-03-17 12:50:00,37.06,37.12,37.04,37.04,360960.0,36.8394,36.8991,36.8195,36.8195,360960.0
2016-03-17 13:00:00,37.06,37.08,37.03,37.05,384120.0,36.8394,36.8593,36.8096,36.8295,384120.0
2016-03-17 13:10:00,37.04,37.07,37.03,37.05,424480.0,36.8195,36.8494,36.8096,36.8295,424480.0
2016-03-17 13:20:00,37.06,37.09,37.05,37.07,203300.0,36.8394,36.8692,36.8295,36.8494,203300.0
2016-03-17 13:30:00,37.07,37.11,37.05,37.1,388360.0,36.8494,36.8891,36.8295,36.8792,388360.0
2016-03-17 13:40:00,37.1,37.12,37.08,37.08,363460.0,36.8792,36.8991,36.8593,36.8593,363460.0
2016-03-17 13:50:00,37.08,37.1,37.03,37.03,291340.0,36.8593,36.8792,36.8096,36.8096,291340.0
2016-03-17 14:00:00,37.03,37.12,37.02,37.09,232940.0,36.8096,36.8991,36.7997,36.8692,232940.0
2016-03-17 14:10:00,37.08,37.1,37.02,37.03,402320.0,36.8593,36.8792,36.7997,36.8096,402320.0
2016-03-17 14:20:00,37.05,37.07,36.98,36.98,642300.0,36.8295,36.8494,36.7599,36.7599,642300.0
2016-03-17 14:30:00,36.98,36.99,36.88,36.89,786820.0,36.7599,36.7698,36.6605,36.6704,786820.0
2016-03-17 14:40:00,36.88,36.91,36.85,36.9,607140.0,36.6605,36.6903,36.6307,36.6804,607140.0
2016-03-17 14:50:00,36.88,36.89,36.8,36.81,664200.0,36.6605,36.6704,36.581,36.5909,664200.0
2016-03-17 15:00:00,36.81,36.9,36.81,36.88,653740.0,36.5909,36.6804,36.5909,36.6605,653740.0
2016-03-17 15:10:00,36.88,36.9,36.83,36.85,731760.0,36.6605,36.6804,36.6108,36.6307,731760.0
2016-03-17 15:20:00,36.85,36.92,36.83,36.91,831200.0,36.6307,36.7003,36.6108,36.6903,831200.0
2016-03-17 15:30:00,36.91,36.97,36.88,36.97,826120.0,36.6903,36.75,36.6605,36.75,826120.0
2016-03-17 15:40:00,36.97,36.97,36.93,36.94,583080.0,36.75,36.75,36.7102,36.7201,583080.0
2016-03-17 15:50:00,36.94,36.96,36.87,36.88,2134320.0,36.7201,36.74,36.6506,36.6605,2134320.0
2016-03-18 09:30:00,37.06,37.1,36.72,36.73,10757500.0,36.8394,36.8792,36.5015,36.5114,10757500.0
2016-03-18 09:40:00,36.73,36.77,36.59,36.61,2023360.0,36.5114,36.5512,36.3722,36.3921,2023360.0
2016-03-18 09:50:00,36.6,36.69,36.6,36.69,681420.0,36.3822,36.4716,36.3822,36.4716,681420.0
2016-03-18 10:00:00,36.69,36.73,36.67,36.71,744680.0,36.4716,36.5114,36.4517,36.4915,744680.0
2016-03-18 10:10:00,36.7,36.72,36.67,36.7,411460.0,36.4816,36.5015,36.4517,36.4816,411460.0
2016-03-18 10:20:00,36.69,36.71,36.62,36.64,569180.0,36.4716,36.4915,36.402,36.4219,569180.0
2016-03-18 10:30:00,36.64,36.83,36.64,36.81,670080.0,36.4219,36.6108,36.4219,36.5909,670080.0
2016-03-18 10:40:00,36.82,36.82,36.75,36.78,482440.0,36.6009,36.6009,36.5313,36.5611,482440.0
2016-03-18 10:50:00,36.79,36.8,36.75,36.76,460920.0,36.571,36.581,36.5313,36.5412,460920.0
2016-03-18 11:00:00,36.76,36.86,36.76,36.84,853260.0,36.5412,36.6406,36.5412,36.6207,853260.0
2016-03-18 11:10:00,36.84,36.91,36.84,36.91,650620.0,36.6207,36.6903,36.6207,36.6903,650620.0
2016-03-18 11:20:00,36.88,36.91,36.83,36.86,701820.0,36.6605,36.6903,36.6108,36.6406,701820.0
2016-03-18 11:30:00,36.86,36.88,36.82,36.83,470860.0,36.6406,36.6605,36.6009,36.6108,470860.0
2016-03-18 11:40:00,36.84,36.85,36.8,36.8,814160.0,36.6207,36.6307,36.581,36.581,814160.0
2016-03-18 11:50:00,36.8,36.81,36.74,36.81,709320.0,36.581,36.5909,36.5213,36.5909,709320.0
2016-03-18 12:00:00,36.81,36.82,36.77,36.82,402880.0,36.5909,36.6009,36.5512,36.6009,402880.0
2016-03-18 12:10:00,36.82,36.83,36.79,36.8,458460.0,36.6009,36.6108,36.571,36.581,458460.0
2016-03-18 12:20:00,36.82,36.82,36.79,36.8,296500.0,36.6009,36.6009,36.571,36.581,296500.0
2016-03-18 12:30:00,36.79,36.8,36.76,36.78,183320.0,36.571,36.581,36.5412,36.5611,183320.0
2016-03-18 12:40:00,36.79,36.8,36.76,36.77,197720.0,36.571,36.581,36.5412,36.5512,197720.0
2016-03-18 12:50:00,36.77,36.79,36.75,36.76,138000.0,36.5512,36.571,36.5313,36.5412,138000.0
2016-03-18 13:00:00,36.76,36.77,36.71,36.72,249920.0,36.5412,36.5512,36.4915,36.5015,249920.0
2016-03-18 13:10:00,36.72,36.73,36.64,36.66,451460.0,36.5015,36.5114,36.4219,36.4418,451460.0
2016-03-18 13:20:00,36.68,36.73,36.67,36.72,516600.0,36.4617,36.5114,36.4517,36.5015,516600.0
2016-03-18 13:30:00,36.72,36.75,36.63,36.66,510520.0,36.5015,36.5313,36.412,36.4418,510520.0
2016-03-18 13:40:00,36.66,36.67,36.62,36.65,273840.0,36.4418,36.4517,36.402,36.4319,273840.0
2016-03-18 13:50:00,36.65,36.68,36.62,36.67,710560.0,36.4319,36.4617,36.402,36.4517,710560.0
2016-03-18 14:00:00,36.68,36.73,36.66,36.69,498600.0,36.4617,36.5114,36.4418,36.4716,498600.0
2016-03-18 14:10:00,36.7,36.74,36.69,36.73,316040.0,36.4816,36.5213,36.4716,36.5114,316040.0
2016-03-18 14:20:00,36.73,36.75,36.72,36.73,355740.0,36.5114,36.5313,36.5015,36.5114,355740.0
2016-03-18 14:30:00,36.72,36.75,36.71,36.74,107600.0,36.5015,36.5313,36.4915,36.5213,107600.0
2016-03-18 14:40:00,36.74,36.77,36.73,36.75,560740.0,36.5213,36.5512,36.5114,36.5313,560740.0
2016-03-18 14:50:00,36.75,36.77,36.72,36.75,505860.0,36.5313,36.5512,36.5015,36.5313,505860.0
2016-03-18 15:00:00,36.76,36.83,36.76,36.81,679080.0,36.5412,36.6108,36.5412,36.5909,679080.0
2016-03-18 15:10:00,36.81,36.89,36.81,36.87,671640.0,36.5909,36.6704,36.5909,36.6506,671640.0
2016-03-18 15:20:00,36.87,36.89,36.84,36.86,566540.0,36.6506,36.6704,36.6207,36.6406,566540.0
2016-03-18 15:30:00,36.87,36.89,36.84,36.89,679360.0,36.6506,36.6704,36.6207,36.6704,679360.0
2016-03-18 15:40:00,36.89,36.93,36.88,36.9,1443180.0,36.6704,36.7102,36.6605,36.6804,1443180.0
2016-03-18 15:50:00,36.9,36.91,36.82,36.88,2236520.0,36.6804,36.6903,36.6009,36.6605,2236520.0
2016-03-21 09:30:00,36.83,37.06,36.79,37.02,1281380.0,36.6108,36.8394,36.571,36.7997,1281380.0
2016-03-21 09:40:00,37.01,37.02,36.85,37.0,867040.0,36.7897,36.7997,36.6307,36.7798,867040.0
2016-03-21 09:50:00,37.0,37.0,36.86,36.86,616500.0,36.7798,36.7798,36.6406,36.6406,616500.0
2016-03-21 10:00:00,36.87,36.88,36.85,36.85,911960.0,36.6506,36.6605,36.6307,36.6307,911960.0
2016-03-21 10:10:00,36.85,36.85,36.68,36.71,1448140.0,36.6307,36.6307,36.4617,36.4915,1448140.0
2016-03-21 10:20:00,36.7,36.77,36.68,36.74,651540.0,36.4816,36.5512,36.4617,36.5213,651540.0
2016-03-21 10:30:00,36.74,36.84,36.71,36.76,755120.0,36.5213,36.6207,36.4915,36.5412,755120.0
2016-03-21 10:40:00,36.75,36.78,36.71,36.72,464840.0,36.5313,36.5611,36.4915,36.5015,464840.0
2016-03-21 10:50:00,36.73,36.74,36.7,36.72,413880.0,36.5114,36.5213,36.4816,36.5015,413880.0
2016-03-21 11:00:00,36.71,36.78,36.7,36.78,251220.0,36.4915,36.5611,36.4816,36.5611,251220.0
2016-03-21 11:10:00,36.79,36.9,36.79,36.88,301520.0,36.571,36.6804,36.571,36.6605,301520.0
2016-03-21 11:20:00,36.88,36.9,36.84,36.86,322820.0,36.6605,36.6804,36.6207,36.6406,322820.0
2016-03-21 11:30:00,36.87,36.94,36.84,36.94,386520.0,36.6506,36.7201,36.6207,36.7201,386520.0
2016-03-21 11:40:00,36.94,36.98,36.87,36.98,459060.0,36.7201,36.7599,36.6506,36.7599,459060.0
2016-03-21 11:50:00,36.98,37.01,36.91,36.92,385340.0,36.7599,36.7897,36.6903,36.7003,385340.0
2016-03-21 12:00:00,36.92,36.97,36.9,36.92,231980.0,36.7003,36.75,36.6804,36.7003,231980.0
2016-03-21 12:10:00,36.92,36.96,36.9,36.95,257460.0,36.7003,36.74,36.6804,36.7301,257460.0
2016-03-21 12:20:00,36.96,36.96,36.89,36.94,273540.0,36.74,36.74,36.6704,36.7201,273540.0
2016-03-21 12:30:00,36.94,37.01,36.93,36.99,293520.0,36.7201,36.7897,36.7102,36.7698,293520.0
2016-03-21 12:40:00,36.99,36.99,36.91,36.93,169040.0,36.7698,36.7698,36.6903,36.7102,169040.0
2016-03-21 12:50:00,36.94,36.97,36.9,36.97,226660.0,36.7201,36.75,36.6804,36.75,226660.0
2016-03-21 13:00:00,36.96,37.0,36.95,36.97,218560.0,36.74,36.7798,36.7301,36.75,218560.0
2016-03-21 13:10:00,36.97,36.99,36.91,36.99,270840.0,36.75,36.7698,36.6903,36.7698,270840.0
2016-03-21 13:20:00,37.0,37.01,36.97,37.0,287620.0,36.7798,36.7897,36.75,36.7798,287620.0
2016-03-21 13:30:00,37.0,37.02,36.96,37.01,283480.0,36.7798,36.7997,36.74,36.7897,283480.0
2016-03-21 13:40:00,37.01,37.04,36.99,37.03,242240.0,36.7897,36.8195,36.7698,36.8096,242240.0
2016-03-21 13:50:00,37.03,37.06,37.02,37.05,425220.0,36.8096,36.8394,36.7997,36.8295,425220.0
2016-03-21 14:00:00,37.05,37.08,36.99,37.0,279800.0,36.8295,36.8593,36.7698,36.7798,279800.0
2016-03-21 14:10:00,37.01,37.08,37.0,37.06,305960.0,36.7897,36.8593,36.7798,36.8394,305960.0
2016-03-21 14:20:00,37.05,37.1,37.03,37.1,472520.0,36.8295,36.8792,36.8096,36.8792,472520.0
2016-03-21 14:30:00,37.09,37.11,37.05,37.09,557120.0,36.8692,36.8891,36.8295,36.8692,557120.0
2016-03-21 14:40:00,37.11,37.13,37.08,37.12,261660.0,36.8891,36.909,36.8593,36.8991,261660.0
2016-03-21 14:50:00,37.11,37.13,37.05,37.11,481220.0,36.8891,36.909,36.8295,36.8891,481220.0
2016-03-21 15:00:00,37.11,37.11,37.04,37.05,364320.0,36.8891,36.8891,36.8195,36.8295,364320.0
2016-03-21 15:10:00,37.06,37.1,37.05,37.09,359240.0,36.8394,36.8792,36.8295,36.8692,359240.0
2016-03-21 15:20:00,37.09,37.11,37.08,37.09,464060.0,36.8692,36.8891,36.8593,36.8692,464060.0
2016-03-21 15:30:00,37.08,37.08,36.98,36.98,572080.0,36.8593,36.8593,36.7599,36.7599,572080.0
2016-03-21 15:40:00,36.98,37.01,36.96,37.0,564080.0,36.7599,36.7897,36.74,36.7798,564080.0
2016-03-21 15:50:00,37.0,37.12,36.97,37.1,2439580.0,36.7798,36.8991,36.75,36.8792,2439580.0
2016-03-22 09:30:00,36.87,37.14,36.87,37.12,1286520.0,36.6506,36.919,36.6506,36.8991,1286520.0
2016-03-22 09:40:00,37.11,37.18,36.95,37.09,897880.0,36.8891,36.9587,36.7301,36.8692,897880.0
2016-03-22 09:50:00,37.07,37.25,37.06,37.19,805180.0,36.8494,37.0283,36.8394,36.9687,805180.0
2016-03-22 10:00:00,37.2,37.24,37.08,37.1,669380.0,36.9786,37.0184,36.8593,36.8792,669380.0
2016-03-22 10:10:00,37.08,37.19,37.08,37.15,377980.0,36.8593,36.9687,36.8593,36.9289,377980.0
2016-03-22 10:20:00,37.15,37.22,37.14,37.2,446360.0,36.9289,36.9985,36.919,36.9786,446360.0
2016-03-22 10:30:00,37.2,37.24,37.17,37.24,384700.0,36.9786,37.0184,36.9488,37.0184,384700.0
2016-03-22 10:40:00,37.23,37.24,37.2,37.23,289260.0,37.0084,37.0184,36.9786,37.0084,289260.0
2016-03-22 10:50:00,37.23,37.24,37.13,37.13,386880.0,37.0084,37.0184,36.909,36.909,386880.0
2016-03-22 11:00:00,37.12,37.18,37.12,37.14,288520.0,36.8991,36.9587,36.8991,36.919,288520.0
2016-03-22 11:10:00,37.14,37.15,37.1,37.13,503540.0,36.919,36.9289,36.8792,36.909,503540.0
2016-03-22 11:20:00,37.12,37.16,37.09,37.09,347580.0,36.8991,36.9388,36.8692,36.8692,347580.0
2016-03-22 11:30:00,37.09,37.11,37.0,37.0,506680.0,36.8692,36.8891,36.7798,36.7798,506680.0
2016-03-22 11:40:00,37.02,37.08,37.01,37.04,208860.0,36.7997,36.8593,36.7897,36.8195,208860.0
2016-03-22 11:50:00,37.04,37.05,36.95,36.95,236820.0,36.8195,36.8295,36.7301,36.7301,236820.0
2016-03-22 12:00:00,36.96,37.02,36.96,37.01,199800.0,36.74,36.7997,36.74,36.7897,199800.0
2016-03-22 12:10:00,37.01,37.02,36.96,36.96,214540.0,36.7897,36.7997,36.74,36.74,214540.0
2016-03-22 12:20:00,36.97,37.06,36.96,37.06,229960.0,36.75,36.8394,36.74,36.8394,229960.0
2016-03-22 12:30:00,37.06,37.07,37.03,37.06,200720.0,36.8394,36.8494,36.8096,36.8394,200720.0
2016-03-22 12:40:00,37.06,37.14,37.06,37.12,419660.0,36.8394,36.919,36.8394,36.8991,419660.0
2016-03-22 12:50:00,37.13,37.17,37.11,37.14,299660.0,36.909,36.9488,36.8891,36.919,299660.0
2016-03-22 13:00:00,37.13,37.17,37.13,37.16,133460.0,36.909,36.9488,36.909,36.9388,133460.0
2016-03-22 13:10:00,37.16,37.2,37.16,37.19,193300.0,36.9388,36.9786,36.9388,36.9687,193300.0
2016-03-22 13:20:00,37.19,37.19,37.15,37.16,283720.0,36.9687,36.9687,36.9289,36.9388,283720.0
2016-03-22 13:30:00,37.16,37.21,37.15,37.21,116860.0,36.9388,36.9885,36.9289,36.9885,116860.0
2016-03-22 13:40:00,37.21,37.21,37.15,37.2,238900.0,36.9885,36.9885,36.9289,36.9786,238900.0
2016-03-22 13:50:00,37.21,37.21,37.15,37.15,301260.0,36.9885,36.9885,36.9289,36.9289,301260.0
2016-03-22 14:00:00,37.16,37.19,37.16,37.16,67860.0,36.9388,36.9687,36.9388,36.9388,67860.0
2016-03-22 14:10:00,37.17,37.2,37.15,37.16,342700.0,36.9488,36.9786,36.9289,36.9388,342700.0
2016-03-22 14:20:00,37.17,37.18,37.13,37.15,228360.0,36.9488,36.9587,36.909,36.9289,228360.0
2016-03-22 14:30:00,37.15,37.21,37.15,37.2,279560.0,36.9289,36.9885,36.9289,36.9786,279560.0
2016-03-22 14:40:00,37.18,37.2,37.13,37.14,184300.0,36.9587,36.9786,36.909,36.919,184300.0
2016-03-22 14:50:00,37.14,37.15,37.05,37.06,296620.0,36.919,36.9289,36.8295,36.8394,296620.0
2016-03-22 15:00:00,37.06,37.07,37.03,37.05,299640.0,36.8394,36.8494,36.8096,36.8295,299640.0
2016-03-22 15:10:00,37.04,37.07,36.98,37.0,235920.0,36.8195,36.8494,36.7599,36.7798,235920.0
2016-03-22 15:20:00,37.0,37.06,36.98,37.05,394920.0,36.7798,36.8394,36.7599,36.8295,394920.0
2016-03-22 15:30:00,37.05,37.07,37.02,37.06,406220.0,36.8295,36.8494,36.7997,36.8394,406220.0
2016-03-22 15:40:00,37.05,37.11,37.05,37.05,590160.0,36.8295,36.8891,36.8295,36.8295,590160.0
2016-03-22 15:50:00,37.05,37.08,37.0,37.04,1407940.0,36.8295,36.8593,36.7798,36.8195,1407940.0
2016-03-23 09:30:00,37.12,37.29,37.05,37.07,1339620.0,36.8991,37.0681,36.8295,36.8494,1339620.0
2016-03-23 09:40:00,37.04,37.05,36.81,36.9,1468620.0,36.8195,36.8295,36.5909,36.6804,1468620.0
2016-03-23 09:50:00,36.9,36.94,36.85,36.92,875260.0,36.6804,36.7201,36.6307,36.7003,875260.0
2016-03-23 10:00:00,36.92,37.02,36.92,36.99,516920.0,36.7003,36.7997,36.7003,36.7698,516920.0
2016-03-23 10:10:00,37.01,37.17,37.01,37.06,583660.0,36.7897,36.9488,36.7897,36.8394,583660.0
2016-03-23 10:20:00,37.07,37.16,37.07,37.16,427940.0,36.8494,36.9388,36.8494,36.9388,427940.0
2016-03-23 10:30:00,37.16,37.17,37.02,37.09,450640.0,36.9388,36.9488,36.7997,36.8692,450640.0
2016-03-23 10:40:00,37.09,37.14,37.04,37.13,444140.0,36.8692,36.919,36.8195,36.909,444140.0
2016-03-23 10:50:00,37.13,37.13,37.05,37.08,297700.0,36.909,36.909,36.8295,36.8593,297700.0
2016-03-23 11:00:00,37.06,37.13,37.02,37.1,511340.0,36.8394,36.909,36.7997,36.8792,511340.0
2016-03-23 11:10:00,37.11,37.11,36.97,36.97,324300.0,36.8891,36.8891,36.75,36.75,324300.0
2016-03-23 11:20:00,36.96,37.04,36.96,37.01,259960.0,36.74,36.8195,36.74,36.7897,259960.0
2016-03-23 11:30:00,36.98,37.01,36.94,36.95,218620.0,36.7599,36.7897,36.7201,36.7301,218620.0
2016-03-23 11:40:00,36.95,37.0,36.89,36.91,532640.0,36.7301,36.7798,36.6704,36.6903,532640.0
2016-03-23 11:50:00,36.91,36.93,36.89,36.93,330660.0,36.6903,36.7102,36.6704,36.7102,330660.0
2016-03-23 12:00:00,36.93,36.96,36.92,36.93,399040.0,36.7102,36.74,36.7003,36.7102,399040.0
2016-03-23 12:10:00,36.95,37.0,36.94,37.0,297840.0,36.7301,36.7798,36.7201,36.7798,297840.0
2016-03-23 12:20:00,37.0,37.0,36.94,36.97,335420.0,36.7798,36.7798,36.7201,36.75,335420.0
2016-03-23 12:30:00,36.98,37.03,36.97,37.02,195800.0,36.7599,36.8096,36.75,36.7997,195800.0
2016-03-23 12:40:00,37.0,37.04,36.97,37.02,316160.0,36.7798,36.8195,36.75,36.7997,316160.0
2016-03-23 12:50:00,37.02,37.03,36.99,37.0,244900.0,36.7997,36.8096,36.7698,36.7798,244900.0
2016-03-23 13:00:00,37.0,37.03,36.99,37.0,117000.0,36.7798,36.8096,36.7698,36.7798,117000.0
2016-03-23 13:10:00,37.01,37.07,37.0,37.04,408900.0,36.7897,36.8494,36.7798,36.8195,408900.0
2016-03-23 13:20:00,37.02,37.04,36.98,37.04,236900.0,36.7997,36.8195,36.7599,36.8195,236900.0
2016-03-23 13:30:00,37.04,37.06,36.98,37.01,129200.0,36.8195,36.8394,36.7599,36.7897,129200.0
2016-03-23 13:40:00,37.0,37.03,36.98,37.03,299380.0,36.7798,36.8096,36.7599,36.8096,299380.0
2016-03-23 13:50:00,37.03,37.07,37.0,37.0,575120.0,36.8096,36.8494,36.7798,36.7798,575120.0
2016-03-23 14:00:00,37.01,37.08,36.98,37.05,252000.0,36.7897,36.8593,36.7599,36.8295,252000.0
2016-03-23 14:10:00,37.05,37.09,37.03,37.06,211380.0,36.8295,36.8692,36.8096,36.8394,211380.0
2016-03-23 14:20:00,37.05,37.07,37.01,37.06,206900.0,36.8295,36.8494,36.7897,36.8394,206900.0
2016-03-23 14:30:00,37.06,37.1,37.02,37.02,428260.0,36.8394,36.8792,36.7997,36.7997,428260.0
2016-03-23 14:40:00,37.02,37.02,36.93,36.93,352640.0,36.7997,36.7997,36.7102,36.7102,352640.0
2016-03-23 14:50:00,36.93,36.96,36.89,36.9,566980.0,36.7102,36.74,36.6704,36.6804,566980.0
2016-03-23 15:00:00,36.89,36.94,36.89,36.9,275920.0,36.6704,36.7201,36.6704,36.6804,275920.0
2016-03-23 15:10:00,36.91,36.91,36.85,36.85,915540.0,36.6903,36.6903,36.6307,36.6307,915540.0
2016-03-23 15:20:00,36.86,36.88,36.83,36.87,714700.0,36.6406,36.6605,36.6108,36.6506,714700.0
2016-03-23 15:30:00,36.88,36.94,36.83,36.94,547700.0,36.6605,36.7201,36.6108,36.7201,547700.0
2016-03-23 15:40:00,36.94,36.94,36.88,36.92,654000.0,36.7201,36.7201,36.6605,36.7003,654000.0
2016-03-23 15:50:00,36.91,36.95,36.88,36.9,1198300.0,36.6903,36.7301,36.6605,36.6804,1198300.0
2016-03-24 09:30:00,36.6,36.89,36.6,36.75,1536240.0,36.3822,36.6704,36.3822,36.5313,1536240.0
2016-03-24 09:40:00,36.74,36.76,36.67,36.7,586340.0,36.5213,36.5412,36.4517,36.4816,586340.0
2016-03-24 09:50:00,36.68,36.73,36.66,36.71,794220.0,36.4617,36.5114,36.4418,36.4915,794220.0
2016-03-24 10:00:00,36.72,36.78,36.69,36.77,530460.0,36.5015,36.5611,36.4716,36.5512,530460.0
2016-03-24 10:10:00,36.77,36.8,36.72,36.72,702420.0,36.5512,36.581,36.5015,36.5015,702420.0
2016-03-24 10:20:00,36.74,36.76,36.68,36.69,279780.0,36.5213,36.5412,36.4617,36.4716,279780.0
2016-03-24 10:30:00,36.7,36.79,36.7,36.77,563740.0,36.4816,36.571,36.4816,36.5512,563740.0
2016-03-24 10:40:00,36.77,36.78,36.73,36.77,454340.0,36.5512,36.5611,36.5114,36.5512,454340.0
2016-03-24 10:50:00,36.78,36.79,36.7,36.74,249160.0,36.5611,36.571,36.4816,36.5213,249160.0
2016-03-24 11:00:00,36.75,36.76,36.7,36.7,352240.0,36.5313,36.5412,36.4816,36.4816,352240.0
2016-03-24 11:10:00,36.7,36.74,36.67,36.69,423420.0,36.4816,36.5213,36.4517,36.4716,423420.0
2016-03-24 11:20:00,36.69,36.73,36.69,36.71,205740.0,36.4716,36.5114,36.4716,36.4915,205740.0
2016-03-24 11:30:00,36.7,36.76,36.7,36.74,159580.0,36.4816,36.5412,36.4816,36.5213,159580.0
2016-03-24 11:40:00,36.74,36.77,36.71,36.75,510040.0,36.5213,36.5512,36.4915,36.5313,510040.0
2016-03-24 11:50:00,36.76,36.77,36.66,36.67,424860.0,36.5412,36.5512,36.4418,36.4517,424860.0
2016-03-24 12:00:00,36.68,36.69,36.66,36.67,526480.0,36.4617,36.4716,36.4418,36.4517,526480.0
2016-03-24 12:10:00,36.67,36.69,36.63,36.64,680180.0,36.4517,36.4716,36.412,36.4219,680180.0
2016-03-24 12:20:00,36.64,36.64,36.58,36.6,747540.0,36.4219,36.4219,36.3623,36.3822,747540.0
2016-03-24 12:30:00,36.59,36.63,36.58,36.59,619920.0,36.3722,36.412,36.3623,36.3722,619920.0
2016-03-24 12:40:00,36.6,36.6,36.55,36.57,262200.0,36.3822,36.3822,36.3325,36.3523,262200.0
2016-03-24 12:50:00,36.57,36.65,36.55,36.64,493380.0,36.3523,36.4319,36.3325,36.4219,493380.0
2016-03-24 13:00:00,36.64,36.69,36.63,36.65,396280.0,36.4219,36.4716,36.412,36.4319,396280.0
2016-03-24 13:10:00,36.66,36.68,36.63,36.64,416340.0,36.4418,36.4617,36.412,36.4219,416340.0
2016-03-24 13:20:00,36.63,36.63,36.6,36.62,103000.0,36.412,36.412,36.3822,36.402,103000.0
2016-03-24 13:30:00,36.63,36.64,36.61,36.64,107060.0,36.412,36.4219,36.3921,36.4219,107060.0
2016-03-24 13:40:00,36.64,36.65,36.58,36.59,307340.0,36.4219,36.4319,36.3623,36.3722,307340.0
2016-03-24 13:50:00,36.59,36.6,36.57,36.58,285580.0,36.3722,36.3822,36.3523,36.3623,285580.0
2016-03-24 14:00:00,36.59,36.61,36.56,36.58,280340.0,36.3722,36.3921,36.3424,36.3623,280340.0
2016-03-24 14:10:00,36.58,36.6,36.56,36.59,586120.0,36.3623,36.3822,36.3424,36.3722,586120.0
2016-03-24 14:20:00,36.6,36.67,36.6,36.66,273800.0,36.3822,36.4517,36.3822,36.4418,273800.0
2016-03-24 14:30:00,36.65,36.71,36.64,36.69,373480.0,36.4319,36.4915,36.4219,36.4716,373480.0
2016-03-24 14:40:00,36.68,36.74,36.67,36.71,356860.0,36.4617,36.5213,36.4517,36.4915,356860.0
2016-03-24 14:50:00,36.72,36.74,36.7,36.73,247520.0,36.5015,36.5213,36.4816,36.5114,247520.0
2016-03-24 15:00:00,36.73,36.74,36.68,36.7,261380.0,36.5114,36.5213,36.4617,36.4816,261380.0
2016-03-24 15:10:00,36.72,36.75,36.71,36.74,244000.0,36.5015,36.5313,36.4915,36.5213,244000.0
2016-03-24 15:20:00,36.75,36.78,36.73,36.78,568640.0,36.5313,36.5611,36.5114,36.5611,568640.0
2016-03-24 15:30:00,36.77,36.79,36.75,36.77,448300.0,36.5512,36.571,36.5313,36.5512,448300.0
2016-03-24 15:40:00,36.77,36.78,36.72,36.75,418220.0,36.5512,36.5611,36.5015,36.5313,418220.0
2016-03-24 15:50:00,36.77,36.78,36.73,36.76,1281180.0,36.5512,36.5611,36.5114,36.5412,1281180.0
2016-03-28 09:30:00,36.84,36.95,36.81,36.87,1474600.0,36.6207,36.7301,36.5909,36.6506,1474600.0
2016-03-28 09:40:00,36.89,36.92,36.74,36.76,624280.0,36.6704,36.7003,36.5213,36.5412,624280.0
2016-03-28 09:50:00,36.76,36.81,36.71,36.76,353720.0,36.5412,36.5909,36.4915,36.5412,353720.0
2016-03-28 10:00:00,36.76,36.82,36.73,36.79,481800.0,36.5412,36.6009,36.5114,36.571,481800.0
2016-03-28 10:10:00,36.79,36.86,36.76,36.85,549300.0,36.571,36.6406,36.5412,36.6307,549300.0
2016-03-28 10:20:00,36.86,36.95,36.86,36.94,651400.0,36.6406,36.7301,36.6406,36.7201,651400.0
2016-03-28 10:30:00,36.93,36.94,36.89,36.89,534320.0,36.7102,36.7201,36.6704,36.6704,534320.0
2016-03-28 10:40:00,36.9,36.9,36.79,36.86,455660.0,36.6804,36.6804,36.571,36.6406,455660.0
2016-03-28 10:50:00,36.84,36.89,36.83,36.88,451940.0,36.6207,36.6704,36.6108,36.6605,451940.0
2016-03-28 11:00:00,36.9,36.92,36.87,36.88,316400.0,36.6804,36.7003,36.6506,36.6605,316400.0
2016-03-28 11:10:00,36.87,36.89,36.81,36.82,404560.0,36.6506,36.6704,36.5909,36.6009,404560.0
2016-03-28 11:20:00,36.82,36.85,36.81,36.83,367480.0,36.6009,36.6307,36.5909,36.6108,367480.0
2016-03-28 11:30:00,36.83,36.87,36.79,36.79,200000.0,36.6108,36.6506,36.571,36.571,200000.0
2016-03-28 11:40:00,36.8,36.85,36.77,36.83,196720.0,36.581,36.6307,36.5512,36.6108,196720.0
2016-03-28 11:50:00,36.83,36.87,36.82,36.86,249800.0,36.6108,36.6506,36.6009,36.6406,249800.0
2016-03-28 12:00:00,36.85,36.89,36.83,36.84,197260.0,36.6307,36.6704,36.6108,36.6207,197260.0
2016-03-28 12:10:00,36.85,36.88,36.83,36.85,140180.0,36.6307,36.6605,36.6108,36.6307,140180.0
2016-03-28 12:20:00,36.86,36.87,36.8,36.82,192200.0,36.6406,36.6506,36.581,36.6009,192200.0
2016-03-28 12:30:00,36.82,36.86,36.78,36.84,332760.0,36.6009,36.6406,36.5611,36.6207,332760.0
2016-03-28 12:40:00,36.87,36.89,36.85,36.85,222000.0,36.6506,36.6704,36.6307,36.6307,222000.0
2016-03-28 12:50:00,36.86,36.88,36.85,36.86,97300.0,36.6406,36.6605,36.6307,36.6406,97300.0
2016-03-28 13:00:00,36.86,36.86,36.82,36.84,153540.0,36.6406,36.6406,36.6009,36.6207,153540.0
2016-03-28 13:10:00,36.84,36.84,36.77,36.78,351380.0,36.6207,36.6207,36.5512,36.5611,351380.0
2016-03-28 13:20:00,36.77,36.8,36.76,36.77,176480.0,36.5512,36.581,36.5412,36.5512,176480.0
2016-03-28 13:30:00,36.77,36.8,36.71,36.71,216940.0,36.5512,36.581,36.4915,36.4915,216940.0
2016-03-28 13:40:00,36.71,36.76,36.71,36.73,374540.0,36.4915,36.5412,36.4915,36.5114,374540.0
2016-03-28 13:50:00,36.73,36.76,36.71,36.76,297440.0,36.5114,36.5412,36.4915,36.5412,297440.0
2016-03-28 14:00:00,36.75,36.83,36.74,36.8,482640.0,36.5313,36.6108,36.5213,36.581,482640.0
2016-03-28 14:10:00,36.8,36.83,36.79,36.79,320820.0,36.581,36.6108,36.571,36.571,320820.0
2016-03-28 14:20:00,36.79,36.82,36.76,36.76,305080.0,36.571,36.6009,36.5412,36.5412,305080.0
2016-03-28 14:30:00,36.75,36.76,36.7,36.72,473960.0,36.5313,36.5412,36.4816,36.5015,473960.0
2016-03-28 14:40:00,36.72,36.74,36.68,36.68,998460.0,36.5015,36.5213,36.4617,36.4617,998460.0
2016-03-28 14:50:00,36.68,36.68,36.63,36.66,912400.0,36.4617,36.4617,36.412,36.4418,912400.0
2016-03-28 15:00:00,36.66,36.73,36.66,36.71,234060.0,36.4418,36.5114,36.4418,36.4915,234060.0
2016-03-28 15:10:00,36.71,36.73,36.69,36.71,348880.0,36.4915,36.5114,36.4716,36.4915,348880.0
2016-03-28 15:20:00,36.72,36.74,36.69,36.71,244440.0,36.5015,36.5213,36.4716,36.4915,244440.0
2016-03-28 15:30:00,36.71,36.73,36.69,36.73,624460.0,36.4915,36.5114,36.4716,36.5114,624460.0
2016-03-28 15:40:00,36.73,36.74,36.68,36.72,751820.0,36.5114,36.5213,36.4617,36.5015,751820.0
2016-03-28 15:50:00,36.72,36.73,36.67,36.68,1423540.0,36.5015,36.5114,36.4517,36.4617,1423540.0
2016-03-29 09:30:00,36.73,36.73,36.58,36.64,1255440.0,36.5114,36.5114,36.3623,36.4219,1255440.0
2016-03-29 09:40:00,36.61,36.68,36.45,36.46,1315760.0,36.3921,36.4617,36.2331,36.243,1315760.0
2016-03-29 09:50:00,36.46,36.57,36.44,36.54,921300.0,36.243,36.3523,36.2231,36.3225,921300.0
2016-03-29 10:00:00,36.54,36.62,36.5,36.61,767620.0,36.3225,36.402,36.2828,36.3921,767620.0
2016-03-29 10:10:00,36.62,36.66,36.59,36.6,740920.0,36.402,36.4418,36.3722,36.3822,740920.0
2016-03-29 10:20:00,36.63,36.68,36.6,36.6,389180.0,36.412,36.4617,36.3822,36.3822,389180.0
2016-03-29 10:30:00,36.59,36.69,36.59,36.68,455620.0,36.3722,36.4716,36.3722,36.4617,455620.0
2016-03-29 10:40:00,36.68,36.74,36.66,36.74,594420.0,36.4617,36.5213,36.4418,36.5213,594420.0
2016-03-29 10:50:00,36.73,36.77,36.7,36.7,551200.0,36.5114,36.5512,36.4816,36.4816,551200.0
2016-03-29 11:00:00,36.71,36.78,36.7,36.78,528860.0,36.4915,36.5611,36.4816,36.5611,528860.0
2016-03-29 11:10:00,36.79,36.86,36.76,36.86,885680.0,36.571,36.6406,36.5412,36.6406,885680.0
2016-03-29 11:20:00,36.86,36.96,36.86,36.95,941780.0,36.6406,36.74,36.6406,36.7301,941780.0
2016-03-29 11:30:00,36.94,36.98,36.88,36.91,758920.0,36.7201,36.7599,36.6605,36.6903,758920.0
2016-03-29 11:40:00,36.91,36.97,36.9,36.95,476400.0,36.6903,36.75,36.6804,36.7301,476400.0
2016-03-29 11:50:00,36.95,36.99,36.95,36.99,520360.0,36.7301,36.7698,36.7301,36.7698,520360.0
2016-03-29 12:00:00,36.99,36.99,36.94,36.94,313140.0,36.7698,36.7698,36.7201,36.7201,313140.0
2016-03-29 12:10:00,36.94,36.95,36.91,36.92,244620.0,36.7201,36.7301,36.6903,36.7003,244620.0
2016-03-29 12:20:00,36.93,37.06,36.93,37.04,570360.0,36.7102,36.8394,36.7102,36.8195,570360.0
2016-03-29 12:30:00,37.04,37.09,37.03,37.06,557520.0,36.8195,36.8692,36.8096,36.8394,557520.0
2016-03-29 12:40:00,37.04,37.11,37.01,37.1,404200.0,36.8195,36.8891,36.7897,36.8792,404200.0
2016-03-29 12:50:00,37.08,37.09,37.06,37.08,349960.0,36.8593,36.8692,36.8394,36.8593,349960.0
2016-03-29 13:00:00,37.07,37.12,37.04,37.12,229340.0,36.8494,36.8991,36.8195,36.8991,229340.0
2016-03-29 13:10:00,37.1,37.18,37.1,37.17,208060.0,36.8792,36.9587,36.8792,36.9488,208060.0
2016-03-29 13:20:00,37.18,37.22,37.15,37.18,466240.0,36.9587,36.9985,36.9289,36.9587,466240.0
2016-03-29 13:30:00,37.17,37.18,37.14,37.17,348600.0,36.9488,36.9587,36.919,36.9488,348600.0
2016-03-29 13:40:00,37.18,37.19,37.16,37.19,228540.0,36.9587,36.9687,36.9388,36.9687,228540.0
2016-03-29 13:50:00,37.19,37.24,37.19,37.22,289080.0,36.9687,37.0184,36.9687,36.9985,289080.0
2016-03-29 14:00:00,37.21,37.23,37.18,37.21,729780.0,36.9885,37.0084,36.9587,36.9885,729780.0
2016-03-29 14:10:00,37.21,37.27,37.19,37.27,546680.0,36.9885,37.0482,36.9687,37.0482,546680.0
2016-03-29 14:20:00,37.27,37.33,37.27,37.31,639440.0,37.0482,37.1078,37.0482,37.0879,639440.0
2016-03-29 14:30:00,37.31,37.35,37.26,37.33,586860.0,37.0879,37.1277,37.0382,37.1078,586860.0
2016-03-29 14:40:00,37.33,37.36,37.32,37.33,441400.0,37.1078,37.1376,37.0979,37.1078,441400.0
2016-03-29 14:50:00,37.31,37.33,37.24,37.24,396360.0,37.0879,37.1078,37.0184,37.0184,396360.0
2016-03-29 15:00:00,37.24,37.31,37.21,37.31,622740.0,37.0184,37.0879,36.9885,37.0879,622740.0
2016-03-29 15:10:00,37.32,37.36,37.3,37.35,437680.0,37.0979,37.1376,37.078,37.1277,437680.0
2016-03-29 15:20:00,37.35,37.36,37.33,37.34,522560.0,37.1277,37.1376,37.1078,37.1178,522560.0
2016-03-29 15:30:00,37.34,37.34,37.27,37.32,331160.0,37.1178,37.1178,37.0482,37.0979,331160.0
2016-03-29 15:40:00,37.32,37.34,37.27,37.32,642460.0,37.0979,37.1178,37.0482,37.0979,642460.0
2016-03-29 15:50:00,37.32,37.33,37.22,37.23,2335300.0,37.0979,37.1078,36.9985,37.0084,2335300.0
2016-03-30 09:30:00,37.51,37.7,37.44,37.69,2834440.0,37.2868,37.4756,37.2172,37.4657,2834440.0
2016-03-30 09:40:00,37.69,37.75,37.6,37.73,1475380.0,37.4657,37.5253,37.3762,37.5054,1475380.0
2016-03-30 09:50:00,37.73,37.82,37.67,37.8,960200.0,37.5054,37.5949,37.4458,37.575,960200.0
2016-03-30 10:00:00,37.81,37.84,37.71,37.82,831580.0,37.585,37.6148,37.4856,37.5949,831580.0
2016-03-30 10:10:00,37.82,37.84,37.77,37.83,899180.0,37.5949,37.6148,37.5452,37.6048,899180.0
2016-03-30 10:20:00,37.84,37.85,37.75,37.77,877660.0,37.6148,37.6247,37.5253,37.5452,877660.0
2016-03-30 10:30:00,37.77,37.8,37.75,37.76,717040.0,37.5452,37.575,37.5253,37.5353,717040.0
2016-03-30 10:40:00,37.77,37.83,37.75,37.82,624000.0,37.5452,37.6048,37.5253,37.5949,624000.0
2016-03-30 10:50:00,37.82,37.89,37.81,37.88,825920.0,37.5949,37.6645,37.585,37.6545,825920.0
2016-03-30 11:00:00,37.88,37.89,37.84,37.86,647820.0,37.6545,37.6645,37.6148,37.6347,647820.0
2016-03-30 11:10:00,37.85,37.87,37.76,37.77,556560.0,37.6247,37.6446,37.5353,37.5452,556560.0
2016-03-30 11:20:00,37.77,37.78,37.69,37.71,792260.0,37.5452,37.5551,37.4657,37.4856,792260.0
2016-03-30 11:30:00,37.7,37.71,37.65,37.71,419080.0,37.4756,37.4856,37.4259,37.4856,419080.0
2016-03-30 11:40:00,37.7,37.74,37.68,37.72,515420.0,37.4756,37.5154,37.4557,37.4955,515420.0
2016-03-30 11:50:00,37.72,37.72,37.67,37.67,232320.0,37.4955,37.4955,37.4458,37.4458,232320.0
2016-03-30 12:00:00,37.68,37.68,37.63,37.65,267440.0,37.4557,37.4557,37.406,37.4259,267440.0
2016-03-30 12:10:00,37.66,37.68,37.64,37.66,191800.0,37.4359,37.4557,37.416,37.4359,191800.0
2016-03-30 12:20:00,37.65,37.66,37.59,37.62,320160.0,37.4259,37.4359,37.3663,37.3961,320160.0
2016-03-30 12:30:00,37.62,37.63,37.56,37.59,261360.0,37.3961,37.406,37.3365,37.3663,261360.0
2016-03-30 12:40:00,37.59,37.61,37.54,37.58,248920.0,37.3663,37.3862,37.3166,37.3563,248920.0
2016-03-30 12:50:00,37.58,37.62,37.57,37.62,614180.0,37.3563,37.3961,37.3464,37.3961,614180.0
2016-03-30 13:00:00,37.62,37.63,37.59,37.63,378240.0,37.3961,37.406,37.3663,37.406,378240.0
2016-03-30 13:10:00,37.62,37.63,37.55,37.55,542600.0,37.3961,37.406,37.3265,37.3265,542600.0
2016-03-30 13:20:00,37.56,37.61,37.56,37.58,348060.0,37.3365,37.3862,37.3365,37.3563,348060.0
2016-03-30 13:30:00,37.58,37.59,37.55,37.58,330720.0,37.3563,37.3663,37.3265,37.3563,330720.0
2016-03-30 13:40:00,37.58,37.6,37.57,37.57,311420.0,37.3563,37.3762,37.3464,37.3464,311420.0
2016-03-30 13:50:00,37.59,37.59,37.56,37.57,259100.0,37.3663,37.3663,37.3365,37.3464,259100.0
2016-03-30 14:00:00,37.57,37.62,37.57,37.57,431820.0,37.3464,37.3961,37.3464,37.3464,431820.0
2016-03-30 14:10:00,37.57,37.57,37.49,37.51,825100.0,37.3464,37.3464,37.2669,37.2868,825100.0
2016-03-30 14:20:00,37.51,37.58,37.5,37.58,348980.0,37.2868,37.3563,37.2768,37.3563,348980.0
2016-03-30 14:30:00,37.59,37.6,37.58,37.58,403720.0,37.3663,37.3762,37.3563,37.3563,403720.0
2016-03-30 14:40:00,37.58,37.59,37.53,37.57,574980.0,37.3563,37.3663,37.3066,37.3464,574980.0
2016-03-30 14:50:00,37.58,37.61,37.56,37.57,310780.0,37.3563,37.3862,37.3365,37.3464,310780.0
2016-03-30 15:00:00,37.56,37.65,37.56,37.63,244820.0,37.3365,37.4259,37.3365,37.406,244820.0
2016-03-30 15:10:00,37.62,37.65,37.62,37.64,287700.0,37.3961,37.4259,37.3961,37.416,287700.0
2016-03-30 15:20:00,37.64,37.65,37.61,37.61,209420.0,37.416,37.4259,37.3862,37.3862,209420.0
2016-03-30 15:30:00,37.61,37.62,37.59,37.62,293840.0,37.3862,37.3961,37.3663,37.3961,293840.0
2016-03-30 15:40:00,37.62,37.63,37.57,37.57,553380.0,37.3961,37.406,37.3464,37.3464,553380.0
2016-03-30 15:50:00,37.56,37.6,37.5,37.53,1664760.0,37.3365,37.3762,37.2768,37.3066,1664760.0
2016-03-31 09:30:00,37.46,37.52,37.35,37.47,1324080.0,37.237,37.2967,37.1277,37.247,1324080.0
2016-03-31 09:40:00,37.48,37.52,37.4,37.52,466180.0,37.2569,37.2967,37.1774,37.2967,466180.0
2016-03-31 09:50:00,37.52,37.52,37.38,37.41,463600.0,37.2967,37.2967,37.1575,37.1873,463600.0
2016-03-31 10:00:00,37.42,37.52,37.4,37.48,351160.0,37.1973,37.2967,37.1774,37.2569,351160.0
2016-03-31 10:10:00,37.48,37.52,37.45,37.48,278000.0,37.2569,37.2967,37.2271,37.2569,278000.0
2016-03-31 10:20:00,37.46,37.49,37.41,37.43,317860.0,37.237,37.2669,37.1873,37.2072,317860.0
2016-03-31 10:30:00,37.43,37.5,37.41,37.45,383380.0,37.2072,37.2768,37.1873,37.2271,383380.0
2016-03-31 10:40:00,37.47,37.53,37.46,37.5,607760.0,37.247,37.3066,37.237,37.2768,607760.0
2016-03-31 10:50:00,37.52,37.54,37.49,37.5,504860.0,37.2967,37.3166,37.2669,37.2768,504860.0
2016-03-31 11:00:00,37.5,37.51,37.46,37.47,549580.0,37.2768,37.2868,37.237,37.247,549580.0
2016-03-31 11:10:00,37.49,37.51,37.48,37.51,257940.0,37.2669,37.2868,37.2569,37.2868,257940.0
2016-03-31 11:20:00,37.51,37.52,37.43,37.44,496420.0,37.2868,37.2967,37.2072,37.2172,496420.0
2016-03-31 11:30:00,37.45,37.46,37.43,37.44,267120.0,37.2271,37.237,37.2072,37.2172,267120.0
2016-03-31 11:40:00,37.44,37.46,37.43,37.45,198760.0,37.2172,37.237,37.2072,37.2271,198760.0
2016-03-31 11:50:00,37.45,37.5,37.45,37.47,566720.0,37.2271,37.2768,37.2271,37.247,566720.0
2016-03-31 12:00:00,37.47,37.48,37.4,37.41,279420.0,37.247,37.2569,37.1774,37.1873,279420.0
2016-03-31 12:10:00,37.41,37.46,37.39,37.45,413680.0,37.1873,37.237,37.1675,37.2271,413680.0
2016-03-31 12:20:00,37.45,37.46,37.43,37.45,391300.0,37.2271,37.237,37.2072,37.2271,391300.0
2016-03-31 12:30:00,37.45,37.45,37.4,37.41,418240.0,37.2271,37.2271,37.1774,37.1873,418240.0
2016-03-31 12:40:00,37.4,37.41,37.39,37.4,374820.0,37.1774,37.1873,37.1675,37.1774,374820.0
2016-03-31 12:50:00,37.4,37.4,37.33,37.36,338840.0,37.1774,37.1774,37.1078,37.1376,338840.0
2016-03-31 13:00:00,37.36,37.37,37.26,37.26,585080.0,37.1376,37.1476,37.0382,37.0382,585080.0
2016-03-31 13:10:00,37.27,37.27,37.24,37.26,295700.0,37.0482,37.0482,37.0184,37.0382,295700.0
2016-03-31 13:20:00,37.26,37.27,37.21,37.21,478000.0,37.0382,37.0482,36.9885,36.9885,478000.0
2016-03-31 13:30:00,37.22,37.22,37.16,37.17,700900.0,36.9985,36.9985,36.9388,36.9488,700900.0
2016-03-31 13:40:00,37.18,37.19,37.15,37.18,582060.0,36.9587,36.9687,36.9289,36.9587,582060.0
2016-03-31 13:50:00,37.18,37.21,37.16,37.19,767040.0,36.9587,36.9885,36.9388,36.9687,767040.0
2016-03-31 14:00:00,37.17,37.17,37.08,37.12,469020.0,36.9488,36.9488,36.8593,36.8991,469020.0
2016-03-31 14:10:00,37.12,37.14,37.08,37.13,356960.0,36.8991,36.919,36.8593,36.909,356960.0
2016-03-31 14:20:00,37.14,37.19,37.12,37.13,471560.0,36.919,36.9687,36.8991,36.909,471560.0
2016-03-31 14:30:00,37.12,37.14,37.06,37.12,489260.0,36.8991,36.919,36.8394,36.8991,489260.0
2016-03-31 14:40:00,37.11,37.12,37.05,37.08,314900.0,36.8891,36.8991,36.8295,36.8593,314900.0
2016-03-31 14:50:00,37.1,37.22,37.09,37.17,485780.0,36.8792,36.9985,36.8692,36.9488,485780.0
2016-03-31 15:00:00,37.18,37.25,37.16,37.22,521100.0,36.9587,37.0283,36.9388,36.9985,521100.0
2016-03-31 15:10:00,37.22,37.24,37.19,37.22,352500.0,36.9985,37.0184,36.9687,36.9985,352500.0
2016-03-31 15:20:00,37.23,37.28,37.22,37.25,606620.0,37.0084,37.0581,36.9985,37.0283,606620.0
2016-03-31 15:30:00,37.27,37.32,37.26,37.27,705380.0,37.0482,37.0979,37.0382,37.0482,705380.0
2016-03-31 15:40:00,37.26,37.3,37.2,37.27,879680.0,37.0382,37.078,36.9786,37.0482,879680.0
2016-03-31 15:50:00,37.28,37.3,37.2,37.25,1675840.0,37.0581,37.078,36.9786,37.0283,1675840.0
2016-04-01 09:30:00,36.93,37.05,36.85,37.01,1851820.0,36.7102,36.8295,36.6307,36.7897,1851820.0
2016-04-01 09:40:00,37.01,37.05,36.94,36.95,1190960.0,36.7897,36.8295,36.7201,36.7301,1190960.0
2016-04-01 09:50:00,36.95,37.12,36.91,37.09,596560.0,36.7301,36.8991,36.6903,36.8692,596560.0
2016-04-01 10:00:00,37.09,37.23,37.03,37.21,886940.0,36.8692,37.0084,36.8096,36.9885,886940.0
2016-04-01 10:10:00,37.21,37.24,37.17,37.19,559120.0,36.9885,37.0184,36.9488,36.9687,559120.0
2016-04-01 10:20:00,37.2,37.22,37.08,37.1,463680.0,36.9786,36.9985,36.8593,36.8792,463680.0
2016-04-01 10:30:00,37.1,37.3,37.1,37.21,645580.0,36.8792,37.078,36.8792,36.9885,645580.0
2016-04-01 10:40:00,37.21,37.27,37.21,37.24,432240.0,36.9885,37.0482,36.9885,37.0184,432240.0
2016-04-01 10:50:00,37.23,37.27,37.17,37.27,399720.0,37.0084,37.0482,36.9488,37.0482,399720.0
2016-04-01 11:00:00,37.28,37.29,37.23,37.26,452860.0,37.0581,37.0681,37.0084,37.0382,452860.0
2016-04-01 11:10:00,37.26,37.3,37.24,37.29,276820.0,37.0382,37.078,37.0184,37.0681,276820.0
2016-04-01 11:20:00,37.27,37.37,37.25,37.36,325500.0,37.0482,37.1476,37.0283,37.1376,325500.0
2016-04-01 11:30:00,37.36,37.45,37.36,37.43,478280.0,37.1376,37.2271,37.1376,37.2072,478280.0
2016-04-01 11:40:00,37.43,37.44,37.38,37.41,625720.0,37.2072,37.2172,37.1575,37.1873,625720.0
2016-04-01 11:50:00,37.41,37.42,37.33,37.36,368140.0,37.1873,37.1973,37.1078,37.1376,368140.0
2016-04-01 12:00:00,37.37,37.39,37.32,37.34,359440.0,37.1476,37.1675,37.0979,37.1178,359440.0
2016-04-01 12:10:00,37.35,37.36,37.3,37.3,347100.0,37.1277,37.1376,37.078,37.078,347100.0
2016-04-01 12:20:00,37.31,37.32,37.2,37.23,698960.0,37.0879,37.0979,36.9786,37.0084,698960.0
2016-04-01 12:30:00,37.23,37.3,37.21,37.25,153120.0,37.0084,37.078,36.9885,37.0283,153120.0
2016-04-01 12:40:00,37.26,37.38,37.26,37.36,271620.0,37.0382,37.1575,37.0382,37.1376,271620.0
2016-04-01 12:50:00,37.36,37.4,37.35,37.38,190720.0,37.1376,37.1774,37.1277,37.1575,190720.0
2016-04-01 13:00:00,37.36,37.39,37.34,37.36,145820.0,37.1376,37.1675,37.1178,37.1376,145820.0
2016-04-01 13:10:00,37.38,37.41,37.36,37.39,408620.0,37.1575,37.1873,37.1376,37.1675,408620.0
2016-04-01 13:20:00,37.39,37.43,37.36,37.39,307300.0,37.1675,37.2072,37.1376,37.1675,307300.0
2016-04-01 13:30:00,37.4,37.44,37.39,37.44,125360.0,37.1774,37.2172,37.1675,37.2172,125360.0
2016-04-01 13:40:00,37.42,37.43,37.38,37.4,268200.0,37.1973,37.2072,37.1575,37.1774,268200.0
2016-04-01 13:50:00,37.38,37.42,37.36,37.36,195920.0,37.1575,37.1973,37.1376,37.1376,195920.0
2016-04-01 14:00:00,37.38,37.42,37.37,37.42,275860.0,37.1575,37.1973,37.1476,37.1973,275860.0
2016-04-01 14:10:00,37.41,37.42,37.34,37.37,488560.0,37.1873,37.1973,37.1178,37.1476,488560.0
2016-04-01 14:20:00,37.37,37.4,37.34,37.38,480920.0,37.1476,37.1774,37.1178,37.1575,480920.0
2016-04-01 14:30:00,37.37,37.42,37.34,37.41,410040.0,37.1476,37.1973,37.1178,37.1873,410040.0
2016-04-01 14:40:00,37.41,37.44,37.4,37.41,467800.0,37.1873,37.2172,37.1774,37.1873,467800.0
2016-04-01 14:50:00,37.41,37.45,37.41,37.42,371320.0,37.1873,37.2271,37.1873,37.1973,371320.0
2016-04-01 15:00:00,37.42,37.45,37.4,37.42,862560.0,37.1973,37.2271,37.1774,37.1973,862560.0
2016-04-01 15:10:00,37.41,37.43,37.39,37.43,282680.0,37.1873,37.2072,37.1675,37.2072,282680.0
2016-04-01 15:20:00,37.42,37.43,37.4,37.43,396420.0,37.1973,37.2072,37.1774,37.2072,396420.0
2016-04-01 15:30:00,37.43,37.46,37.42,37.45,551500.0,37.2072,37.237,37.1973,37.2271,551500.0
2016-04-01 15:40:00,37.46,37.52,37.45,37.5,722980.0,37.237,37.2967,37.2271,37.2768,722980.0
2016-04-01 15:50:00,37.51,37.52,37.44,37.5,1509600.0,37.2868,37.2967,37.2172,37.2768,1509600.0
2016-04-04 09:30:00,37.5,37.63,37.37,37.62,1387480.0,37.2768,37.406,37.1476,37.3961,1387480.0
2016-04-04 09:40:00,37.6,37.64,37.43,37.45,857220.0,37.3762,37.416,37.2072,37.2271,857220.0
2016-04-04 09:50:00,37.48,37.48,37.35,37.44,558280.0,37.2569,37.2569,37.1277,37.2172,558280.0
2016-04-04 10:00:00,37.45,37.47,37.35,37.4,535400.0,37.2271,37.247,37.1277,37.1774,535400.0
2016-04-04 10:10:00,37.39,37.39,37.29,37.32,363500.0,37.1675,37.1675,37.0681,37.0979,363500.0
2016-04-04 10:20:00,37.33,37.38,37.3,37.33,257180.0,37.1078,37.1575,37.078,37.1078,257180.0
2016-04-04 10:30:00,37.31,37.34,37.26,37.29,526840.0,37.0879,37.1178,37.0382,37.0681,526840.0
2016-04-04 10:40:00,37.27,37.27,37.21,37.25,695000.0,37.0482,37.0482,36.9885,37.0283,695000.0
2016-04-04 10:50:00,37.25,37.26,37.2,37.2,179060.0,37.0283,37.0382,36.9786,36.9786,179060.0
2016-04-04 11:00:00,37.21,37.21,37.16,37.21,268100.0,36.9885,36.9885,36.9388,36.9885,268100.0
2016-04-04 11:10:00,37.22,37.22,37.14,37.17,295720.0,36.9985,36.9985,36.919,36.9488,295720.0
2016-04-04 11:20:00,37.16,37.19,37.15,37.17,456920.0,36.9388,36.9687,36.9289,36.9488,456920.0
2016-04-04 11:30:00,37.18,37.24,37.15,37.22,229540.0,36.9587,37.0184,36.9289,36.9985,229540.0
2016-04-04 11:40:00,37.21,37.21,37.16,37.16,545000.0,36.9885,36.9885,36.9388,36.9388,545000.0
2016-04-04 11:50:00,37.15,37.17,37.12,37.16,449620.0,36.9289,36.9488,36.8991,36.9388,449620.0
2016-04-04 12:00:00,37.13,37.28,37.12,37.26,217980.0,36.909,37.0581,36.8991,37.0382,217980.0
2016-04-04 12:10:00,37.27,37.3,37.25,37.28,149500.0,37.0482,37.078,37.0283,37.0581,149500.0
2016-04-04 12:20:00,37.26,37.28,37.24,37.25,246320.0,37.0382,37.0581,37.0184,37.0283,246320.0
2016-04-04 12:30:00,37.23,37.3,37.22,37.29,133000.0,37.0084,37.078,36.9985,37.0681,133000.0
2016-04-04 12:40:00,37.27,37.33,37.27,37.32,371200.0,37.0482,37.1078,37.0482,37.0979,371200.0
2016-04-04 12:50:00,37.33,37.35,37.27,37.28,68000.0,37.1078,37.1277,37.0482,37.0581,68000.0
2016-04-04 13:00:00,37.27,37.34,37.25,37.34,174140.0,37.0482,37.1178,37.0283,37.1178,174140.0
2016-04-04 13:10:00,37.33,37.33,37.26,37.28,252320.0,37.1078,37.1078,37.0382,37.0581,252320.0
2016-04-04 13:20:00,37.27,37.29,37.25,37.25,59960.0,37.0482,37.0681,37.0283,37.0283,59960.0
2016-04-04 13:30:00,37.27,37.27,37.22,37.22,96000.0,37.0482,37.0482,36.9985,36.9985,96000.0
2016-04-04 13:40:00,37.24,37.26,37.23,37.26,104800.0,37.0184,37.0382,37.0084,37.0382,104800.0
2016-04-04 13:50:00,37.24,37.25,37.2,37.2,53320.0,37.0184,37.0283,36.9786,36.9786,53320.0
2016-04-04 14:00:00,37.22,37.22,37.16,37.16,179080.0,36.9985,36.9985,36.9388,36.9388,179080.0
2016-04-04 14:10:00,37.15,37.2,37.14,37.16,171600.0,36.9289,36.9786,36.919,36.9388,171600.0
2016-04-04 14:20:00,37.17,37.19,37.16,37.19,75840.0,36.9488,36.9687,36.9388,36.9687,75840.0
2016-04-04 14:30:00,37.21,37.22,37.17,37.18,273560.0,36.9885,36.9985,36.9488,36.9587,273560.0
2016-04-04 14:40:00,37.2,37.2,37.14,37.16,109380.0,36.9786,36.9786,36.919,36.9388,109380.0
2016-04-04 14:50:00,37.17,37.19,37.14,37.15,143300.0,36.9488,36.9687,36.919,36.9289,143300.0
2016-04-04 15:00:00,37.15,37.23,37.14,37.21,645260.0,36.9289,37.0084,36.919,36.9885,645260.0
2016-04-04 15:10:00,37.2,37.21,37.15,37.18,274500.0,36.9786,36.9885,36.9289,36.9587,274500.0
2016-04-04 15:20:00,37.19,37.19,37.14,37.14,122040.0,36.9687,36.9687,36.919,36.919,122040.0
2016-04-04 15:30:00,37.16,37.24,37.15,37.18,676540.0,36.9388,37.0184,36.9289,36.9587,676540.0
2016-04-04 15:40:00,37.2,37.23,37.15,37.18,437480.0,36.9786,37.0084,36.9289,36.9587,437480.0
2016-04-04 15:50:00,37.18,37.27,37.18,37.27,1310440.0,36.9587,37.0482,36.9587,37.0482,1310440.0
2016-04-05 09:30:00,36.9,37.14,36.86,37.11,1602740.0,36.6804,36.919,36.6406,36.8891,1602740.0
2016-04-05 09:40:00,37.05,37.06,36.81,36.81,1093340.0,36.8295,36.8394,36.5909,36.5909,1093340.0
2016-04-05 09:50:00,36.81,36.91,36.77,36.9,841140.0,36.5909,36.6903,36.5512,36.6804,841140.0
2016-04-05 10:00:00,36.88,37.0,36.85,36.93,652540.0,36.6605,36.7798,36.6307,36.7102,652540.0
2016-04-05 10:10:00,36.95,36.99,36.9,36.97,681280.0,36.7301,36.7698,36.6804,36.75,681280.0
2016-04-05 10:20:00,36.97,37.09,36.97,37.06,388280.0,36.75,36.8692,36.75,36.8394,388280.0
2016-04-05 10:30:00,37.05,37.05,36.89,36.92,342100.0,36.8295,36.8295,36.6704,36.7003,342100.0
2016-04-05 10:40:00,36.9,36.96,36.86,36.94,374860.0,36.6804,36.74,36.6406,36.7201,374860.0
2016-04-05 10:50:00,36.95,36.98,36.88,36.9,392920.0,36.7301,36.7599,36.6605,36.6804,392920.0
2016-04-05 11:00:00,36.88,36.92,36.87,36.9,140860.0,36.6605,36.7003,36.6506,36.6804,140860.0
2016-04-05 11:10:00,36.89,36.95,36.88,36.93,386620.0,36.6704,36.7301,36.6605,36.7102,386620.0
2016-04-05 11:20:00,36.91,37.03,36.91,37.01,317420.0,36.6903,36.8096,36.6903,36.7897,317420.0
2016-04-05 11:30:00,37.01,37.05,36.97,36.97,246080.0,36.7897,36.8295,36.75,36.75,246080.0
2016-04-05 11:40:00,36.99,37.0,36.92,36.92,735880.0,36.7698,36.7798,36.7003,36.7003,735880.0
2016-04-05 11:50:00,36.92,36.92,36.89,36.9,230320.0,36.7003,36.7003,36.6704,36.6804,230320.0
2016-04-05 12:00:00,36.91,36.97,36.91,36.93,297180.0,36.6903,36.75,36.6903,36.7102,297180.0
2016-04-05 12:10:00,36.94,36.95,36.85,36.85,188100.0,36.7201,36.7301,36.6307,36.6307,188100.0
2016-04-05 12:20:00,36.85,36.87,36.82,36.83,306220.0,36.6307,36.6506,36.6009,36.6108,306220.0
2016-04-05 12:30:00,36.84,36.87,36.82,36.87,286000.0,36.6207,36.6506,36.6009,36.6506,286000.0
2016-04-05 12:40:00,36.87,36.9,36.85,36.86,593060.0,36.6506,36.6804,36.6307,36.6406,593060.0
2016-04-05 12:50:00,36.87,36.92,36.86,36.89,382400.0,36.6506,36.7003,36.6406,36.6704,382400.0
2016-04-05 13:00:00,36.9,36.93,36.89,36.89,164360.0,36.6804,36.7102,36.6704,36.6704,164360.0
2016-04-05 13:10:00,36.91,36.97,36.9,36.93,89900.0,36.6903,36.75,36.6804,36.7102,89900.0
2016-04-05 13:20:00,36.93,37.0,36.93,37.0,161300.0,36.7102,36.7798,36.7102,36.7798,161300.0
2016-04-05 13:30:00,37.0,37.01,36.92,36.94,93700.0,36.7798,36.7897,36.7003,36.7201,93700.0
2016-04-05 13:40:00,36.95,36.97,36.93,36.95,98000.0,36.7301,36.75,36.7102,36.7301,98000.0
2016-04-05 13:50:00,36.95,37.05,36.94,37.0,145760.0,36.7301,36.8295,36.7201,36.7798,145760.0
2016-04-05 14:00:00,36.98,36.99,36.92,36.95,257140.0,36.7599,36.7698,36.7003,36.7301,257140.0
2016-04-05 14:10:00,36.95,36.98,36.92,36.98,116700.0,36.7301,36.7599,36.7003,36.7599,116700.0
2016-04-05 14:20:00,36.97,37.01,36.93,36.99,284620.0,36.75,36.7897,36.7102,36.7698,284620.0
2016-04-05 14:30:00,36.98,37.03,36.98,37.03,297660.0,36.7599,36.8096,36.7599,36.8096,297660.0
2016-04-05 14:40:00,37.03,37.05,37.02,37.03,149480.0,36.8096,36.8295,36.7997,36.8096,149480.0
2016-04-05 14:50:00,37.04,37.06,37.04,37.05,179820.0,36.8195,36.8394,36.8195,36.8295,179820.0
2016-04-05 15:00:00,37.05,37.05,36.98,36.99,193360.0,36.8295,36.8295,36.7599,36.7698,193360.0
2016-04-05 15:10:00,36.99,37.01,36.96,37.01,187940.0,36.7698,36.7897,36.74,36.7897,187940.0
2016-04-05 15:20:00,37.01,37.01,36.97,36.98,154140.0,36.7897,36.7897,36.75,36.7599,154140.0
2016-04-05 15:30:00,36.98,37.0,36.95,36.96,185260.0,36.7599,36.7798,36.7301,36.74,185260.0
2016-04-05 15:40:00,36.97,36.99,36.93,36.97,348360.0,36.75,36.7698,36.7102,36.75,348360.0
2016-04-05 15:50:00,36.97,36.98,36.85,36.89,1116880.0,36.75,36.7599,36.6307,36.6704,1116880.0
2016-04-06 09:30:00,36.79,37.15,36.78,37.04,1292360.0,36.571,36.9289,36.5611,36.8195,1292360.0
2016-04-06 09:40:00,37.05,37.1,36.98,37.08,410500.0,36.8295,36.8792,36.7599,36.8593,410500.0
2016-04-06 09:50:00,37.08,37.13,37.04,37.08,478160.0,36.8593,36.909,36.8195,36.8593,478160.0
2016-04-06 10:00:00,37.07,37.11,37.01,37.02,335700.0,36.8494,36.8891,36.7897,36.7997,335700.0
2016-04-06 10:10:00,37.01,37.06,36.93,36.96,357640.0,36.7897,36.8394,36.7102,36.74,357640.0
2016-04-06 10:20:00,36.95,36.97,36.88,36.88,375600.0,36.7301,36.75,36.6605,36.6605,375600.0
2016-04-06 10:30:00,36.9,36.95,36.86,36.95,242720.0,36.6804,36.7301,36.6406,36.7301,242720.0
2016-04-06 10:40:00,36.95,37.04,36.95,37.01,376140.0,36.7301,36.8195,36.7301,36.7897,376140.0
2016-04-06 10:50:00,37.01,37.05,36.96,37.05,203140.0,36.7897,36.8295,36.74,36.8295,203140.0
2016-04-06 11:00:00,37.05,37.08,37.03,37.07,365000.0,36.8295,36.8593,36.8096,36.8494,365000.0
2016-04-06 11:10:00,37.08,37.11,37.07,37.1,469060.0,36.8593,36.8891,36.8494,36.8792,469060.0
2016-04-06 11:20:00,37.1,37.16,37.1,37.15,422480.0,36.8792,36.9388,36.8792,36.9289,422480.0
2016-04-06 11:30:00,37.16,37.19,37.1,37.1,191380.0,36.9388,36.9687,36.8792,36.8792,191380.0
2016-04-06 11:40:00,37.1,37.15,37.08,37.15,407860.0,36.8792,36.9289,36.8593,36.9289,407860.0
2016-04-06 11:50:00,37.13,37.16,37.11,37.14,224060.0,36.909,36.9388,36.8891,36.919,224060.0
2016-04-06 12:00:00,37.15,37.18,37.12,37.14,644820.0,36.9289,36.9587,36.8991,36.919,644820.0
2016-04-06 12:10:00,37.14,37.14,37.09,37.1,218780.0,36.919,36.919,36.8692,36.8792,218780.0
2016-04-06 12:20:00,37.11,37.13,37.11,37.12,69340.0,36.8891,36.909,36.8891,36.8991,69340.0
2016-04-06 12:30:00,37.12,37.14,37.09,37.1,159380.0,36.8991,36.919,36.8692,36.8792,159380.0
2016-04-06 12:40:00,37.09,37.1,37.08,37.09,108140.0,36.8692,36.8792,36.8593,36.8692,108140.0
2016-04-06 12:50:00,37.09,37.12,37.06,37.06,151500.0,36.8692,36.8991,36.8394,36.8394,151500.0
2016-04-06 13:00:00,37.05,37.1,37.05,37.09,162560.0,36.8295,36.8792,36.8295,36.8692,162560.0
2016-04-06 13:10:00,37.1,37.13,37.08,37.08,100860.0,36.8792,36.909,36.8593,36.8593,100860.0
2016-04-06 13:20:00,37.09,37.12,37.09,37.09,174240.0,36.8692,36.8991,36.8692,36.8692,174240.0
2016-04-06 13:30:00,37.09,37.15,37.09,37.12,189420.0,36.8692,36.9289,36.8692,36.8991,189420.0
2016-04-06 13:40:00,37.12,37.17,37.12,37.15,154080.0,36.8991,36.9488,36.8991,36.9289,154080.0
2016-04-06 13:50:00,37.16,37.16,37.08,37.1,175120.0,36.9388,36.9388,36.8593,36.8792,175120.0
2016-04-06 14:00:00,37.12,37.14,37.06,37.08,273000.0,36.8991,36.919,36.8394,36.8593,273000.0
2016-04-06 14:10:00,37.1,37.14,37.06,37.14,190860.0,36.8792,36.919,36.8394,36.919,190860.0
2016-04-06 14:20:00,37.13,37.14,37.06,37.09,149460.0,36.909,36.919,36.8394,36.8692,149460.0
2016-04-06 14:30:00,37.09,37.15,37.04,37.06,242020.0,36.8692,36.9289,36.8195,36.8394,242020.0
2016-04-06 14:40:00,37.05,37.1,37.04,37.07,99220.0,36.8295,36.8792,36.8195,36.8494,99220.0
2016-04-06 14:50:00,37.09,37.14,37.06,37.14,135860.0,36.8692,36.919,36.8394,36.919,135860.0
2016-04-06 15:00:00,37.15,37.21,37.12,37.2,370400.0,36.9289,36.9885,36.8991,36.9786,370400.0
2016-04-06 15:10:00,37.2,37.26,37.17,37.25,344040.0,36.9786,37.0382,36.9488,37.0283,344040.0
2016-04-06 15:20:00,37.24,37.25,37.19,37.22,248240.0,37.0184,37.0283,36.9687,36.9985,248240.0
2016-04-06 15:30:00,37.22,37.26,37.21,37.21,349940.0,36.9985,37.0382,36.9885,36.9885,349940.0
2016-04-06 15:40:00,37.21,37.29,37.21,37.29,428500.0,36.9885,37.0681,36.9885,37.0681,428500.0
2016-04-06 15:50:00,37.29,37.31,37.27,37.28,1421320.0,37.0681,37.0879,37.0482,37.0581,1421320.0
2016-04-07 09:30:00,37.26,37.35,37.19,37.32,1288000.0,37.0382,37.1277,36.9687,37.0979,1288000.0
2016-04-07 09:40:00,37.31,37.35,37.21,37.22,1604880.0,37.0879,37.1277,36.9885,36.9985,1604880.0
2016-04-07 09:50:00,37.23,37.26,37.19,37.21,788840.0,37.0084,37.0382,36.9687,36.9885,788840.0
2016-04-07 10:00:00,37.22,37.3,37.14,37.26,370360.0,36.9985,37.078,36.919,37.0382,370360.0
2016-04-07 10:10:00,37.26,37.26,37.14,37.17,392200.0,37.0382,37.0382,36.919,36.9488,392200.0
2016-04-07 10:20:00,37.14,37.19,37.09,37.12,445760.0,36.919,36.9687,36.8692,36.8991,445760.0
2016-04-07 10:30:00,37.09,37.15,37.08,37.14,319120.0,36.8692,36.9289,36.8593,36.919,319120.0
2016-04-07 10:40:00,37.11,37.11,37.05,37.08,437260.0,36.8891,36.8891,36.8295,36.8593,437260.0
2016-04-07 10:50:00,37.08,37.08,36.95,36.96,613380.0,36.8593,36.8593,36.7301,36.74,613380.0
2016-04-07 11:00:00,36.96,37.0,36.94,36.96,442820.0,36.74,36.7798,36.7201,36.74,442820.0
2016-04-07 11:10:00,36.95,37.05,36.95,37.03,535880.0,36.7301,36.8295,36.7301,36.8096,535880.0
2016-04-07 11:20:00,37.02,37.03,36.97,37.03,265940.0,36.7997,36.8096,36.75,36.8096,265940.0
2016-04-07 11:30:00,37.02,37.1,37.02,37.07,264780.0,36.7997,36.8792,36.7997,36.8494,264780.0
2016-04-07 11:40:00,37.07,37.11,37.05,37.11,358900.0,36.8494,36.8891,36.8295,36.8891,358900.0
2016-04-07 11:50:00,37.11,37.12,37.09,37.11,267200.0,36.8891,36.8991,36.8692,36.8891,267200.0
2016-04-07 12:00:00,37.13,37.13,37.06,37.1,436840.0,36.909,36.909,36.8394,36.8792,436840.0
2016-04-07 12:10:00,37.09,37.09,37.0,37.02,334140.0,36.8692,36.8692,36.7798,36.7997,334140.0
2016-04-07 12:20:00,37.01,37.05,36.98,37.04,176920.0,36.7897,36.8295,36.7599,36.8195,176920.0
2016-04-07 12:30:00,37.04,37.06,36.99,37.04,411760.0,36.8195,36.8394,36.7698,36.8195,411760.0
2016-04-07 12:40:00,37.04,37.06,37.01,37.06,759000.0,36.8195,36.8394,36.7897,36.8394,759000.0
2016-04-07 12:50:00,37.06,37.11,37.05,37.08,122980.0,36.8394,36.8891,36.8295,36.8593,122980.0
2016-04-07 13:00:00,37.08,37.13,37.08,37.12,132660.0,36.8593,36.909,36.8593,36.8991,132660.0
2016-04-07 13:10:00,37.14,37.17,37.1,37.1,90000.0,36.919,36.9488,36.8792,36.8792,90000.0
2016-04-07 13:20:00,37.1,37.13,37.1,37.1,43000.0,36.8792,36.909,36.8792,36.8792,43000.0
2016-04-07 13:30:00,37.09,37.11,37.01,37.03,187600.0,36.8692,36.8891,36.7897,36.8096,187600.0
2016-04-07 13:40:00,37.03,37.04,36.96,36.97,204100.0,36.8096,36.8195,36.74,36.75,204100.0
2016-04-07 13:50:00,36.97,36.97,36.91,36.91,307480.0,36.75,36.75,36.6903,36.6903,307480.0
2016-04-07 14:00:00,36.91,36.92,36.86,36.86,447440.0,36.6903,36.7003,36.6406,36.6406,447440.0
2016-04-07 14:10:00,36.87,36.91,36.86,36.86,292680.0,36.6506,36.6903,36.6406,36.6406,292680.0
2016-04-07 14:20:00,36.87,36.91,36.82,36.87,570160.0,36.6506,36.6903,36.6009,36.6506,570160.0
2016-04-07 14:30:00,36.88,36.93,36.88,36.9,346500.0,36.6605,36.7102,36.6605,36.6804,346500.0
2016-04-07 14:40:00,36.9,36.9,36.82,36.83,394000.0,36.6804,36.6804,36.6009,36.6108,394000.0
2016-04-07 14:50:00,36.83,36.88,36.81,36.85,168440.0,36.6108,36.6605,36.5909,36.6307,168440.0
2016-04-07 15:00:00,36.83,36.96,36.83,36.95,260520.0,36.6108,36.74,36.6108,36.7301,260520.0
2016-04-07 15:10:00,36.96,36.98,36.92,36.92,406600.0,36.74,36.7599,36.7003,36.7003,406600.0
2016-04-07 15:20:00,36.92,37.0,36.92,36.96,271640.0,36.7003,36.7798,36.7003,36.74,271640.0
2016-04-07 15:30:00,36.97,37.01,36.91,36.92,280340.0,36.75,36.7897,36.6903,36.7003,280340.0
2016-04-07 15:40:00,36.94,37.01,36.9,37.0,616780.0,36.7201,36.7897,36.6804,36.7798,616780.0
2016-04-07 15:50:00,36.99,37.03,36.91,37.01,1640080.0,36.7698,36.8096,36.6903,36.7897,1640080.0
2016-04-08 09:30:00,37.2,37.27,37.13,37.25,1194440.0,36.9786,37.0482,36.909,37.0283,1194440.0
2016-04-08 09:40:00,37.24,37.26,37.03,37.12,1157700.0,37.0184,37.0382,36.8096,36.8991,1157700.0
2016-04-08 09:50:00,37.15,37.18,37.0,37.17,1085020.0,36.9289,36.9587,36.7798,36.9488,1085020.0
2016-04-08 10:00:00,37.18,37.22,37.08,37.22,919940.0,36.9587,36.9985,36.8593,36.9985,919940.0
2016-04-08 10:10:00,37.21,37.27,37.18,37.22,418020.0,36.9885,37.0482,36.9587,36.9985,418020.0
2016-04-08 10:20:00,37.21,37.24,37.13,37.14,245100.0,36.9885,37.0184,36.909,36.919,245100.0
2016-04-08 10:30:00,37.15,37.15,37.04,37.08,517940.0,36.9289,36.9289,36.8195,36.8593,517940.0
2016-04-08 10:40:00,37.06,37.1,37.03,37.05,415320.0,36.8394,36.8792,36.8096,36.8295,415320.0
2016-04-08 10:50:00,37.05,37.05,36.95,36.99,530780.0,36.8295,36.8295,36.7301,36.7698,530780.0
2016-04-08 11:00:00,37.0,37.07,36.99,37.04,345920.0,36.7798,36.8494,36.7698,36.8195,345920.0
2016-04-08 11:10:00,37.05,37.07,36.98,36.99,177160.0,36.8295,36.8494,36.7599,36.7698,177160.0
2016-04-08 11:20:00,37.0,37.01,36.93,36.93,415440.0,36.7798,36.7897,36.7102,36.7102,415440.0
2016-04-08 11:30:00,36.93,36.94,36.82,36.85,758500.0,36.7102,36.7201,36.6009,36.6307,758500.0
2016-04-08 11:40:00,36.84,36.91,36.82,36.82,471200.0,36.6207,36.6903,36.6009,36.6009,471200.0
2016-04-08 11:50:00,36.83,36.92,36.78,36.92,672460.0,36.6108,36.7003,36.5611,36.7003,672460.0
2016-04-08 12:00:00,36.91,36.94,36.85,36.89,405380.0,36.6903,36.7201,36.6307,36.6704,405380.0
2016-04-08 12:10:00,36.88,36.89,36.83,36.86,266540.0,36.6605,36.6704,36.6108,36.6406,266540.0
2016-04-08 12:20:00,36.87,36.88,36.8,36.81,152860.0,36.6506,36.6605,36.581,36.5909,152860.0
2016-04-08 12:30:00,36.8,36.86,36.79,36.86,162540.0,36.581,36.6406,36.571,36.6406,162540.0
2016-04-08 12:40:00,36.85,36.89,36.84,36.89,214640.0,36.6307,36.6704,36.6207,36.6704,214640.0
2016-04-08 12:50:00,36.89,36.92,36.87,36.91,259480.0,36.6704,36.7003,36.6506,36.6903,259480.0
2016-04-08 13:00:00,36.91,36.93,36.85,36.86,155180.0,36.6903,36.7102,36.6307,36.6406,155180.0
2016-04-08 13:10:00,36.86,36.87,36.81,36.81,114240.0,36.6406,36.6506,36.5909,36.5909,114240.0
2016-04-08 13:20:00,36.81,36.86,36.78,36.78,233940.0,36.5909,36.6406,36.5611,36.5611,233940.0
2016-04-08 13:30:00,36.78,36.87,36.78,36.87,193060.0,36.5611,36.6506,36.5611,36.6506,193060.0
2016-04-08 13:40:00,36.87,36.87,36.83,36.85,99620.0,36.6506,36.6506,36.6108,36.6307,99620.0
2016-04-08 13:50:00,36.83,36.9,36.83,36.9,199400.0,36.6108,36.6804,36.6108,36.6804,199400.0
2016-04-08 14:00:00,36.9,36.93,36.86,36.93,131660.0,36.6804,36.7102,36.6406,36.7102,131660.0
2016-04-08 14:10:00,36.94,36.97,36.91,36.94,218920.0,36.7201,36.75,36.6903,36.7201,218920.0
2016-04-08 14:20:00,36.94,36.96,36.92,36.95,150800.0,36.7201,36.74,36.7003,36.7301,150800.0
2016-04-08 14:30:00,36.95,36.96,36.89,36.9,166740.0,36.7301,36.74,36.6704,36.6804,166740.0
2016-04-08 14:40:00,36.91,36.92,36.87,36.89,303800.0,36.6903,36.7003,36.6506,36.6704,303800.0
2016-04-08 14:50:00,36.89,36.9,36.84,36.88,213600.0,36.6704,36.6804,36.6207,36.6605,213600.0
2016-04-08 15:00:00,36.88,36.9,36.82,36.82,218120.0,36.6605,36.6804,36.6009,36.6009,218120.0
2016-04-08 15:10:00,36.83,36.86,36.83,36.84,213380.0,36.6108,36.6406,36.6108,36.6207,213380.0
2016-04-08 15:20:00,36.86,36.88,36.83,36.84,211760.0,36.6406,36.6605,36.6108,36.6207,211760.0
2016-04-08 15:30:00,36.83,36.87,36.8,36.87,618780.0,36.6108,36.6506,36.581,36.6506,618780.0
2016-04-08 15:40:00,36.86,36.93,36.83,36.91,358720.0,36.6406,36.7102,36.6108,36.6903,358720.0
2016-04-08 15:50:00,36.92,36.96,36.88,36.94,1603180.0,36.7003,36.74,36.6605,36.7201,1603180.0
2016-04-11 09:30:00,37.15,37.24,37.03,37.04,1280840.0,36.9289,37.0184,36.8096,36.8195,1280840.0
2016-04-11 09:40:00,37.04,37.11,36.93,37.1,830060.0,36.8195,36.8891,36.7102,36.8792,830060.0
2016-04-11 09:50:00,37.11,37.14,37.06,37.06,307660.0,36.8891,36.919,36.8394,36.8394,307660.0
2016-04-11 10:00:00,37.1,37.21,37.05,37.18,409720.0,36.8792,36.9885,36.8295,36.9587,409720.0
2016-04-11 10:10:00,37.19,37.23,37.17,37.22,242000.0,36.9687,37.0084,36.9488,36.9985,242000.0
2016-04-11 10:20:00,37.2,37.2,37.13,37.13,801880.0,36.9786,36.9786,36.909,36.909,801880.0
2016-04-11 10:30:00,37.15,37.18,37.1,37.18,422120.0,36.9289,36.9587,36.8792,36.9587,422120.0
2016-04-11 10:40:00,37.18,37.19,37.01,37.01,374800.0,36.9587,36.9687,36.7897,36.7897,374800.0
2016-04-11 10:50:00,37.02,37.08,36.98,36.98,345400.0,36.7997,36.8593,36.7599,36.7599,345400.0
2016-04-11 11:00:00,36.99,37.01,36.92,36.97,810500.0,36.7698,36.7897,36.7003,36.75,810500.0
2016-04-11 11:10:00,36.97,37.06,36.95,37.06,516660.0,36.75,36.8394,36.7301,36.8394,516660.0
2016-04-11 11:20:00,37.05,37.1,37.04,37.08,277160.0,36.8295,36.8792,36.8195,36.8593,277160.0
2016-04-11 11:30:00,37.09,37.09,36.96,37.01,218020.0,36.8692,36.8692,36.74,36.7897,218020.0
2016-04-11 11:40:00,37.02,37.05,37.0,37.02,129580.0,36.7997,36.8295,36.7798,36.7997,129580.0
2016-04-11 11:50:00,37.04,37.08,37.0,37.08,241780.0,36.8195,36.8593,36.7798,36.8593,241780.0
2016-04-11 12:00:00,37.09,37.09,37.04,37.06,165500.0,36.8692,36.8692,36.8195,36.8394,165500.0
2016-04-11 12:10:00,37.05,37.1,37.04,37.1,191160.0,36.8295,36.8792,36.8195,36.8792,191160.0
2016-04-11 12:20:00,37.1,37.13,37.08,37.13,402400.0,36.8792,36.909,36.8593,36.909,402400.0
2016-04-11 12:30:00,37.13,37.14,37.09,37.1,142200.0,36.909,36.919,36.8692,36.8792,142200.0
2016-04-11 12:40:00,37.1,37.18,37.1,37.17,182180.0,36.8792,36.9587,36.8792,36.9488,182180.0
2016-04-11 12:50:00,37.17,37.24,37.16,37.23,276300.0,36.9488,37.0184,36.9388,37.0084,276300.0
2016-04-11 13:00:00,37.24,37.24,37.19,37.23,440420.0,37.0184,37.0184,36.9687,37.0084,440420.0
2016-04-11 13:10:00,37.23,37.24,37.22,37.22,310160.0,37.0084,37.0184,36.9985,36.9985,310160.0
2016-04-11 13:20:00,37.22,37.24,37.2,37.2,237820.0,36.9985,37.0184,36.9786,36.9786,237820.0
2016-04-11 13:30:00,37.21,37.25,37.19,37.19,377780.0,36.9885,37.0283,36.9687,36.9687,377780.0
2016-04-11 13:40:00,37.19,37.2,37.15,37.15,233740.0,36.9687,36.9786,36.9289,36.9289,233740.0
2016-04-11 13:50:00,37.15,37.17,37.12,37.14,426140.0,36.9289,36.9488,36.8991,36.919,426140.0
2016-04-11 14:00:00,37.15,37.19,37.1,37.1,331140.0,36.9289,36.9687,36.8792,36.8792,331140.0
2016-04-11 14:10:00,37.11,37.16,37.09,37.15,154860.0,36.8891,36.9388,36.8692,36.9289,154860.0
2016-04-11 14:20:00,37.15,37.16,37.09,37.09,382660.0,36.9289,36.9388,36.8692,36.8692,382660.0
2016-04-11 14:30:00,37.09,37.19,37.09,37.19,196300.0,36.8692,36.9687,36.8692,36.9687,196300.0
2016-04-11 14:40:00,37.18,37.19,37.15,37.17,148100.0,36.9587,36.9687,36.9289,36.9488,148100.0
2016-04-11 14:50:00,37.18,37.25,37.18,37.24,409020.0,36.9587,37.0283,36.9587,37.0184,409020.0
2016-04-11 15:00:00,37.24,37.25,37.08,37.1,283120.0,37.0184,37.0283,36.8593,36.8792,283120.0
2016-04-11 15:10:00,37.1,37.12,37.06,37.07,175200.0,36.8792,36.8991,36.8394,36.8494,175200.0
2016-04-11 15:20:00,37.06,37.06,36.94,36.94,684360.0,36.8394,36.8394,36.7201,36.7201,684360.0
2016-04-11 15:30:00,36.95,36.98,36.91,36.92,353900.0,36.7301,36.7599,36.6903,36.7003,353900.0
2016-04-11 15:40:00,36.92,36.94,36.87,36.87,537200.0,36.7003,36.7201,36.6506,36.6506,537200.0
2016-04-11 15:50:00,36.89,36.93,36.8,36.81,1139160.0,36.6704,36.7102,36.581,36.5909,1139160.0
2016-04-12 09:30:00,36.9,36.92,36.71,36.75,1091080.0,36.6804,36.7003,36.4915,36.5313,1091080.0
2016-04-12 09:40:00,36.75,36.8,36.55,36.77,1213240.0,36.5313,36.581,36.3325,36.5512,1213240.0
2016-04-12 09:50:00,36.75,36.86,36.71,36.74,665540.0,36.5313,36.6406,36.4915,36.5213,665540.0
2016-04-12 10:00:00,36.75,36.81,36.65,36.65,312820.0,36.5313,36.5909,36.4319,36.4319,312820.0
2016-04-12 10:10:00,36.65,36.68,36.58,36.63,588700.0,36.4319,36.4617,36.3623,36.412,588700.0
2016-04-12 10:20:00,36.62,36.68,36.61,36.67,381240.0,36.402,36.4617,36.3921,36.4517,381240.0
2016-04-12 10:30:00,36.68,36.79,36.66,36.68,846080.0,36.4617,36.571,36.4418,36.4617,846080.0
2016-04-12 10:40:00,36.69,36.71,36.65,36.65,804260.0,36.4716,36.4915,36.4319,36.4319,804260.0
2016-04-12 10:50:00,36.65,36.83,36.65,36.81,576880.0,36.4319,36.6108,36.4319,36.5909,576880.0
2016-04-12 11:00:00,36.82,36.85,36.79,36.85,418720.0,36.6009,36.6307,36.571,36.6307,418720.0
2016-04-12 11:10:00,36.84,36.92,36.8,36.92,318100.0,36.6207,36.7003,36.581,36.7003,318100.0
2016-04-12 11:20:00,36.93,36.94,36.86,36.87,375660.0,36.7102,36.7201,36.6406,36.6506,375660.0
2016-04-12 11:30:00,36.87,36.94,36.87,36.94,356720.0,36.6506,36.7201,36.6506,36.7201,356720.0
2016-04-12 11:40:00,36.93,36.95,36.88,36.91,364100.0,36.7102,36.7301,36.6605,36.6903,364100.0
2016-04-12 11:50:00,36.91,36.94,36.88,36.9,367280.0,36.6903,36.7201,36.6605,36.6804,367280.0
2016-04-12 12:00:00,36.91,36.95,36.9,36.92,440620.0,36.6903,36.7301,36.6804,36.7003,440620.0
2016-04-12 12:10:00,36.93,36.94,36.88,36.9,90920.0,36.7102,36.7201,36.6605,36.6804,90920.0
2016-04-12 12:20:00,36.88,36.92,36.88,36.88,330240.0,36.6605,36.7003,36.6605,36.6605,330240.0
2016-04-12 12:30:00,36.88,36.94,36.88,36.92,232600.0,36.6605,36.7201,36.6605,36.7003,232600.0
2016-04-12 12:40:00,36.92,36.94,36.91,36.94,135360.0,36.7003,36.7201,36.6903,36.7201,135360.0
2016-04-12 12:50:00,36.94,37.01,36.94,36.97,175480.0,36.7201,36.7897,36.7201,36.75,175480.0
2016-04-12 13:00:00,36.99,37.0,36.92,36.98,250560.0,36.7698,36.7798,36.7003,36.7599,250560.0
2016-04-12 13:10:00,36.98,36.99,36.92,36.93,333600.0,36.7599,36.7698,36.7003,36.7102,333600.0
2016-04-12 13:20:00,36.92,36.95,36.9,36.9,365140.0,36.7003,36.7301,36.6804,36.6804,365140.0
2016-04-12 13:30:00,36.91,36.97,36.86,36.9,384880.0,36.6903,36.75,36.6406,36.6804,384880.0
2016-04-12 13:40:00,36.91,36.98,36.9,36.97,399160.0,36.6903,36.7599,36.6804,36.75,399160.0
2016-04-12 13:50:00,36.97,37.02,36.95,36.99,271620.0,36.75,36.7997,36.7301,36.7698,271620.0
2016-04-12 14:00:00,37.0,37.02,36.99,37.02,160520.0,36.7798,36.7997,36.7698,36.7997,160520.0
2016-04-12 14:10:00,37.02,37.11,37.02,37.08,496820.0,36.7997,36.8891,36.7997,36.8593,496820.0
2016-04-12 14:20:00,37.09,37.1,37.02,37.03,397480.0,36.8692,36.8792,36.7997,36.8096,397480.0
2016-04-12 14:30:00,37.03,37.1,37.01,37.09,214640.0,36.8096,36.8792,36.7897,36.8692,214640.0
2016-04-12 14:40:00,37.09,37.14,37.08,37.11,199760.0,36.8692,36.919,36.8593,36.8891,199760.0
2016-04-12 14:50:00,37.08,37.12,37.08,37.12,175960.0,36.8593,36.8991,36.8593,36.8991,175960.0
2016-04-12 15:00:00,37.12,37.18,37.11,37.16,395360.0,36.8991,36.9587,36.8891,36.9388,395360.0
2016-04-12 15:10:00,37.17,37.19,37.14,37.17,195220.0,36.9488,36.9687,36.919,36.9488,195220.0
2016-04-12 15:20:00,37.17,37.18,37.09,37.15,692900.0,36.9488,36.9587,36.8692,36.9289,692900.0
2016-04-12 15:30:00,37.13,37.17,37.11,37.15,989560.0,36.909,36.9488,36.8891,36.9289,989560.0
2016-04-12 15:40:00,37.15,37.19,37.07,37.09,378940.0,36.9289,36.9687,36.8494,36.8692,378940.0
2016-04-12 15:50:00,37.09,37.18,37.09,37.15,953680.0,36.8692,36.9587,36.8692,36.9289,953680.0
2016-04-13 09:30:00,37.46,37.49,37.38,37.4,1585880.0,37.237,37.2669,37.1575,37.1774,1585880.0
2016-04-13 09:40:00,37.4,37.52,37.4,37.49,813860.0,37.1774,37.2967,37.1774,37.2669,813860.0
2016-04-13 09:50:00,37.5,37.62,37.5,37.61,850380.0,37.2768,37.3961,37.2768,37.3862,850380.0
2016-04-13 10:00:00,37.62,37.64,37.59,37.61,521460.0,37.3961,37.416,37.3663,37.3862,521460.0
2016-04-13 10:10:00,37.62,37.71,37.6,37.69,761360.0,37.3961,37.4856,37.3762,37.4657,761360.0
2016-04-13 10:20:00,37.68,37.72,37.58,37.61,568820.0,37.4557,37.4955,37.3563,37.3862,568820.0
2016-04-13 10:30:00,37.62,37.65,37.51,37.54,629860.0,37.3961,37.4259,37.2868,37.3166,629860.0
2016-04-13 10:40:00,37.54,37.59,37.49,37.52,643940.0,37.3166,37.3663,37.2669,37.2967,643940.0
2016-04-13 10:50:00,37.52,37.57,37.48,37.52,514200.0,37.2967,37.3464,37.2569,37.2967,514200.0
2016-04-13 11:00:00,37.52,37.54,37.49,37.53,329340.0,37.2967,37.3166,37.2669,37.3066,329340.0
2016-04-13 11:10:00,37.53,37.55,37.45,37.55,484540.0,37.3066,37.3265,37.2271,37.3265,484540.0
2016-04-13 11:20:00,37.54,37.63,37.54,37.62,526280.0,37.3166,37.406,37.3166,37.3961,526280.0
2016-04-13 11:30:00,37.62,37.66,37.59,37.64,288600.0,37.3961,37.4359,37.3663,37.416,288600.0
2016-04-13 11:40:00,37.64,37.65,37.55,37.55,419000.0,37.416,37.4259,37.3265,37.3265,419000.0
2016-04-13 11:50:00,37.55,37.55,37.21,37.42,1545720.0,37.3265,37.3265,36.9885,37.1973,1545720.0
2016-04-13 12:00:00,37.42,37.42,37.26,37.39,1119600.0,37.1973,37.1973,37.0382,37.1675,1119600.0
2016-04-13 12:10:00,37.39,37.5,37.38,37.44,498280.0,37.1675,37.2768,37.1575,37.2172,498280.0
2016-04-13 12:20:00,37.43,37.5,37.4,37.48,510300.0,37.2072,37.2768,37.1774,37.2569,510300.0
2016-04-13 12:30:00,37.48,37.48,37.43,37.46,151280.0,37.2569,37.2569,37.2072,37.237,151280.0
2016-04-13 12:40:00,37.46,37.52,37.43,37.45,445520.0,37.237,37.2967,37.2072,37.2271,445520.0
2016-04-13 12:50:00,37.45,37.51,37.45,37.46,208200.0,37.2271,37.2868,37.2271,37.237,208200.0
2016-04-13 13:00:00,37.44,37.44,37.36,37.39,221300.0,37.2172,37.2172,37.1376,37.1675,221300.0
2016-04-13 13:10:00,37.42,37.42,37.35,37.38,404480.0,37.1973,37.1973,37.1277,37.1575,404480.0
2016-04-13 13:20:00,37.38,37.43,37.36,37.42,237380.0,37.1575,37.2072,37.1376,37.1973,237380.0
2016-04-13 13:30:00,37.42,37.48,37.37,37.44,358220.0,37.1973,37.2569,37.1476,37.2172,358220.0
2016-04-13 13:40:00,37.44,37.47,37.38,37.38,89620.0,37.2172,37.247,37.1575,37.1575,89620.0
2016-04-13 13:50:00,37.39,37.4,37.35,37.4,334160.0,37.1675,37.1774,37.1277,37.1774,334160.0
2016-04-13 14:00:00,37.39,37.46,37.31,37.45,546960.0,37.1675,37.237,37.0879,37.2271,546960.0
2016-04-13 14:10:00,37.44,37.47,37.36,37.41,308300.0,37.2172,37.247,37.1376,37.1873,308300.0
2016-04-13 14:20:00,37.4,37.44,37.35,37.36,314340.0,37.1774,37.2172,37.1277,37.1376,314340.0
2016-04-13 14:30:00,37.39,37.41,37.36,37.37,166260.0,37.1675,37.1873,37.1376,37.1476,166260.0
2016-04-13 14:40:00,37.37,37.4,37.36,37.38,134420.0,37.1476,37.1774,37.1376,37.1575,134420.0
2016-04-13 14:50:00,37.37,37.39,37.35,37.36,331680.0,37.1476,37.1675,37.1277,37.1376,331680.0
2016-04-13 15:00:00,37.36,37.46,37.36,37.45,341320.0,37.1376,37.237,37.1376,37.2271,341320.0
2016-04-13 15:10:00,37.46,37.48,37.44,37.45,257320.0,37.237,37.2569,37.2172,37.2271,257320.0
2016-04-13 15:20:00,37.45,37.47,37.43,37.47,333980.0,37.2271,37.247,37.2072,37.247,333980.0
2016-04-13 15:30:00,37.46,37.66,37.46,37.61,1258300.0,37.237,37.4359,37.237,37.3862,1258300.0
2016-04-13 15:40:00,37.59,37.61,37.52,37.53,821040.0,37.3663,37.3862,37.2967,37.3066,821040.0
2016-04-13 15:50:00,37.54,37.59,37.52,37.58,1340960.0,37.3166,37.3663,37.2967,37.3563,1340960.0
2016-04-14 09:30:00,37.7,37.75,37.65,37.65,1243940.0,37.4756,37.5253,37.4259,37.4259,1243940.0
2016-04-14 09:40:00,37.65,37.71,37.65,37.68,465960.0,37.4259,37.4856,37.4259,37.4557,465960.0
2016-04-14 09:50:00,37.67,37.74,37.66,37.71,456960.0,37.4458,37.5154,37.4359,37.4856,456960.0
2016-04-14 10:00:00,37.72,37.75,37.7,37.7,338780.0,37.4955,37.5253,37.4756,37.4756,338780.0
2016-04-14 10:10:00,37.7,37.77,37.69,37.75,420280.0,37.4756,37.5452,37.4657,37.5253,420280.0
2016-04-14 10:20:00,37.75,37.79,37.75,37.78,457560.0,37.5253,37.5651,37.5253,37.5551,457560.0
2016-04-14 10:30:00,37.77,37.82,37.77,37.81,364500.0,37.5452,37.5949,37.5452,37.585,364500.0
2016-04-14 10:40:00,37.81,37.83,37.73,37.73,528500.0,37.585,37.6048,37.5054,37.5054,528500.0
2016-04-14 10:50:00,37.74,37.86,37.72,37.81,458700.0,37.5154,37.6347,37.4955,37.585,458700.0
2016-04-14 11:00:00,37.81,37.83,37.8,37.81,217200.0,37.585,37.6048,37.575,37.585,217200.0
2016-04-14 11:10:00,37.82,37.83,37.79,37.81,229660.0,37.5949,37.6048,37.5651,37.585,229660.0
2016-04-14 11:20:00,37.82,37.82,37.73,37.74,279020.0,37.5949,37.5949,37.5054,37.5154,279020.0
2016-04-14 11:30:00,37.75,37.81,37.73,37.81,393760.0,37.5253,37.585,37.5054,37.585,393760.0
2016-04-14 11:40:00,37.81,37.87,37.79,37.85,394500.0,37.585,37.6446,37.5651,37.6247,394500.0
2016-04-14 11:50:00,37.86,37.86,37.82,37.84,219160.0,37.6347,37.6347,37.5949,37.6148,219160.0
2016-04-14 12:00:00,37.82,37.82,37.76,37.78,387280.0,37.5949,37.5949,37.5353,37.5551,387280.0
2016-04-14 12:10:00,37.79,37.82,37.78,37.82,313000.0,37.5651,37.5949,37.5551,37.5949,313000.0
2016-04-14 12:20:00,37.82,37.83,37.78,37.83,346460.0,37.5949,37.6048,37.5551,37.6048,346460.0
2016-04-14 12:30:00,37.8,37.83,37.76,37.82,137480.0,37.575,37.6048,37.5353,37.5949,137480.0
2016-04-14 12:40:00,37.8,37.85,37.79,37.82,277820.0,37.575,37.6247,37.5651,37.5949,277820.0
2016-04-14 12:50:00,37.82,37.83,37.8,37.82,77500.0,37.5949,37.6048,37.575,37.5949,77500.0
2016-04-14 13:00:00,37.83,37.86,37.82,37.84,139760.0,37.6048,37.6347,37.5949,37.6148,139760.0
2016-04-14 13:10:00,37.81,37.83,37.79,37.8,90000.0,37.585,37.6048,37.5651,37.575,90000.0
2016-04-14 13:20:00,37.79,37.81,37.76,37.79,171500.0,37.5651,37.585,37.5353,37.5651,171500.0
2016-04-14 13:30:00,37.79,37.79,37.76,37.76,70720.0,37.5651,37.5651,37.5353,37.5353,70720.0
2016-04-14 13:40:00,37.75,37.76,37.72,37.72,333220.0,37.5253,37.5353,37.4955,37.4955,333220.0
2016-04-14 13:50:00,37.72,37.73,37.68,37.7,247900.0,37.4955,37.5054,37.4557,37.4756,247900.0
2016-04-14 14:00:00,37.7,37.72,37.68,37.72,119000.0,37.4756,37.4955,37.4557,37.4955,119000.0
2016-04-14 14:10:00,37.72,37.74,37.7,37.73,114860.0,37.4955,37.5154,37.4756,37.5054,114860.0
2016-04-14 14:20:00,37.73,37.74,37.7,37.7,263140.0,37.5054,37.5154,37.4756,37.4756,263140.0
2016-04-14 14:30:00,37.7,37.72,37.64,37.67,793100.0,37.4756,37.4955,37.416,37.4458,793100.0
2016-04-14 14:40:00,37.66,37.75,37.66,37.73,215760.0,37.4359,37.5253,37.4359,37.5054,215760.0
2016-04-14 14:50:00,37.72,37.77,37.72,37.74,204300.0,37.4955,37.5452,37.4955,37.5154,204300.0
2016-04-14 15:00:00,37.74,37.79,37.74,37.77,225080.0,37.5154,37.5651,37.5154,37.5452,225080.0
2016-04-14 15:10:00,37.77,37.78,37.7,37.75,178160.0,37.5452,37.5551,37.4756,37.5253,178160.0
2016-04-14 15:20:00,37.75,37.77,37.7,37.74,205580.0,37.5253,37.5452,37.4756,37.5154,205580.0
2016-04-14 15:30:00,37.73,37.77,37.71,37.74,293500.0,37.5054,37.5452,37.4856,37.5154,293500.0
2016-04-14 15:40:00,37.73,37.74,37.69,37.7,687260.0,37.5054,37.5154,37.4657,37.4756,687260.0
2016-04-14 15:50:00,37.69,37.7,37.64,37.66,2202100.0,37.4657,37.4756,37.416,37.4359,2202100.0
2016-04-15 09:30:00,37.7,37.84,37.63,37.8,3609440.0,37.4756,37.6148,37.406,37.575,3609440.0
2016-04-15 09:40:00,37.8,37.88,37.76,37.86,903180.0,37.575,37.6545,37.5353,37.6347,903180.0
2016-04-15 09:50:00,37.85,37.92,37.85,37.91,1138160.0,37.6247,37.6943,37.6247,37.6844,1138160.0
2016-04-15 10:00:00,37.9,37.98,37.87,37.96,1004520.0,37.6744,37.754,37.6446,37.7341,1004520.0
2016-04-15 10:10:00,37.96,37.96,37.89,37.93,637960.0,37.7341,37.7341,37.6645,37.7043,637960.0
2016-04-15 10:20:00,37.95,37.98,37.92,37.98,432920.0,37.7241,37.754,37.6943,37.754,432920.0
2016-04-15 10:30:00,37.97,38.02,37.96,38.0,708520.0,37.744,37.7937,37.7341,37.7738,708520.0
2016-04-15 10:40:00,38.0,38.04,37.99,38.01,411100.0,37.7738,37.8136,37.7639,37.7838,411100.0
2016-04-15 10:50:00,38.01,38.04,37.96,38.01,701560.0,37.7838,37.8136,37.7341,37.7838,701560.0
2016-04-15 11:00:00,38.0,38.05,37.99,38.02,579000.0,37.7738,37.8235,37.7639,37.7937,579000.0
2016-04-15 11:10:00,38.01,38.03,38.0,38.03,326640.0,37.7838,37.8037,37.7738,37.8037,326640.0
2016-04-15 11:20:00,38.03,38.04,37.96,37.98,230280.0,37.8037,37.8136,37.7341,37.754,230280.0
2016-04-15 11:30:00,37.98,37.98,37.93,37.93,321680.0,37.754,37.754,37.7043,37.7043,321680.0
2016-04-15 11:40:00,37.93,37.94,37.91,37.94,182000.0,37.7043,37.7142,37.6844,37.7142,182000.0
2016-04-15 11:50:00,37.93,38.01,37.93,37.97,328220.0,37.7043,37.7838,37.7043,37.744,328220.0
2016-04-15 12:00:00,37.96,37.98,37.93,37.97,328740.0,37.7341,37.754,37.7043,37.744,328740.0
2016-04-15 12:10:00,37.98,38.0,37.95,37.99,302300.0,37.754,37.7738,37.7241,37.7639,302300.0
2016-04-15 12:20:00,37.99,38.02,37.98,37.99,433060.0,37.7639,37.7937,37.754,37.7639,433060.0
2016-04-15 12:30:00,37.98,37.98,37.94,37.96,226100.0,37.754,37.754,37.7142,37.7341,226100.0
2016-04-15 12:40:00,37.95,37.96,37.93,37.96,275400.0,37.7241,37.7341,37.7043,37.7341,275400.0
2016-04-15 12:50:00,37.96,37.98,37.93,37.93,205960.0,37.7341,37.754,37.7043,37.7043,205960.0
2016-04-15 13:00:00,37.94,37.95,37.91,37.93,288360.0,37.7142,37.7241,37.6844,37.7043,288360.0
2016-04-15 13:10:00,37.93,37.94,37.9,37.91,313580.0,37.7043,37.7142,37.6744,37.6844,313580.0
2016-04-15 13:20:00,37.91,37.94,37.9,37.92,385500.0,37.6844,37.7142,37.6744,37.6943,385500.0
2016-04-15 13:30:00,37.93,37.93,37.89,37.9,371400.0,37.7043,37.7043,37.6645,37.6744,371400.0
2016-04-15 13:40:00,37.91,37.93,37.89,37.9,253660.0,37.6844,37.7043,37.6645,37.6744,253660.0
2016-04-15 13:50:00,37.9,37.91,37.89,37.9,307280.0,37.6744,37.6844,37.6645,37.6744,307280.0
2016-04-15 14:00:00,37.9,37.95,37.9,37.93,498360.0,37.6744,37.7241,37.6744,37.7043,498360.0
2016-04-15 14:10:00,37.93,37.94,37.89,37.94,308920.0,37.7043,37.7142,37.6645,37.7142,308920.0
2016-04-15 14:20:00,37.94,37.98,37.93,37.95,345400.0,37.7142,37.754,37.7043,37.7241,345400.0
2016-04-15 14:30:00,37.95,37.97,37.92,37.96,511000.0,37.7241,37.744,37.6943,37.7341,511000.0
2016-04-15 14:40:00,37.96,37.99,37.95,37.98,377000.0,37.7341,37.7639,37.7241,37.754,377000.0
2016-04-15 14:50:00,37.98,38.01,37.97,38.01,481700.0,37.754,37.7838,37.744,37.7838,481700.0
2016-04-15 15:00:00,38.01,38.03,38.0,38.01,833080.0,37.7838,37.8037,37.7738,37.7838,833080.0
2016-04-15 15:10:00,38.01,38.01,37.95,37.96,962360.0,37.7838,37.7838,37.7241,37.7341,962360.0
2016-04-15 15:20:00,37.96,38.0,37.96,37.99,658480.0,37.7341,37.7738,37.7341,37.7639,658480.0
2016-04-15 15:30:00,37.99,38.03,37.97,37.97,509220.0,37.7639,37.8037,37.744,37.744,509220.0
2016-04-15 15:40:00,37.97,37.99,37.96,37.99,544260.0,37.744,37.7639,37.7341,37.7639,544260.0
2016-04-15 15:50:00,37.99,38.0,37.95,37.95,2470100.0,37.7639,37.7738,37.7241,37.7241,2470100.0
2016-04-18 09:30:00,38.02,38.03,37.88,37.95,1099700.0,37.7937,37.8037,37.6545,37.7241,1099700.0
2016-04-18 09:40:00,37.93,38.0,37.87,37.94,790520.0,37.7043,37.7738,37.6446,37.7142,790520.0
2016-04-18 09:50:00,37.95,38.1,37.94,38.09,871820.0,37.7241,37.8732,37.7142,37.8633,871820.0
2016-04-18 10:00:00,38.08,38.4,38.08,38.39,1244900.0,37.8534,38.1715,37.8534,38.1615,1244900.0
2016-04-18 10:10:00,38.37,38.38,38.24,38.26,1148060.0,38.1416,38.1516,38.0124,38.0323,1148060.0
2016-04-18 10:20:00,38.26,38.3,38.24,38.25,653260.0,38.0323,38.072,38.0124,38.0223,653260.0
2016-04-18 10:30:00,38.25,38.33,38.23,38.24,614560.0,38.0223,38.1019,38.0025,38.0124,614560.0
2016-04-18 10:40:00,38.24,38.26,38.21,38.23,616840.0,38.0124,38.0323,37.9826,38.0025,616840.0
2016-04-18 10:50:00,38.24,38.27,38.22,38.23,343900.0,38.0124,38.0422,37.9925,38.0025,343900.0
2016-04-18 11:00:00,38.23,38.28,38.21,38.25,381740.0,38.0025,38.0522,37.9826,38.0223,381740.0
2016-04-18 11:10:00,38.26,38.35,38.26,38.3,374660.0,38.0323,38.1218,38.0323,38.072,374660.0
2016-04-18 11:20:00,38.32,38.33,38.23,38.25,259720.0,38.0919,38.1019,38.0025,38.0223,259720.0
2016-04-18 11:30:00,38.24,38.24,38.16,38.17,325620.0,38.0124,38.0124,37.9329,37.9428,325620.0
2016-04-18 11:40:00,38.18,38.2,38.12,38.15,308360.0,37.9528,37.9726,37.8931,37.9229,308360.0
2016-04-18 11:50:00,38.15,38.16,38.08,38.12,478800.0,37.9229,37.9329,37.8534,37.8931,478800.0
2016-04-18 12:00:00,38.1,38.19,38.1,38.16,286900.0,37.8732,37.9627,37.8732,37.9329,286900.0
2016-04-18 12:10:00,38.17,38.19,38.12,38.14,432620.0,37.9428,37.9627,37.8931,37.913,432620.0
2016-04-18 12:20:00,38.15,38.26,38.15,38.21,318260.0,37.9229,38.0323,37.9229,37.9826,318260.0
2016-04-18 12:30:00,38.24,38.31,38.23,38.29,188780.0,38.0124,38.082,38.0025,38.0621,188780.0
2016-04-18 12:40:00,38.3,38.33,38.28,38.33,186300.0,38.072,38.1019,38.0522,38.1019,186300.0
2016-04-18 12:50:00,38.34,38.37,38.28,38.28,199740.0,38.1118,38.1416,38.0522,38.0522,199740.0
2016-04-18 13:00:00,38.28,38.28,38.21,38.24,187020.0,38.0522,38.0522,37.9826,38.0124,187020.0
2016-04-18 13:10:00,38.23,38.24,38.18,38.2,135100.0,38.0025,38.0124,37.9528,37.9726,135100.0
2016-04-18 13:20:00,38.21,38.24,38.18,38.18,148640.0,37.9826,38.0124,37.9528,37.9528,148640.0
2016-04-18 13:30:00,38.19,38.27,38.19,38.26,325060.0,37.9627,38.0422,37.9627,38.0323,325060.0
2016-04-18 13:40:00,38.26,38.38,38.25,38.32,301980.0,38.0323,38.1516,38.0223,38.0919,301980.0
2016-04-18 13:50:00,38.32,38.4,38.29,38.4,192760.0,38.0919,38.1715,38.0621,38.1715,192760.0
2016-04-18 14:00:00,38.39,38.4,38.34,38.37,211680.0,38.1615,38.1715,38.1118,38.1416,211680.0
2016-04-18 14:10:00,38.37,38.39,38.34,38.38,208840.0,38.1416,38.1615,38.1118,38.1516,208840.0
2016-04-18 14:20:00,38.38,38.39,38.34,38.36,189940.0,38.1516,38.1615,38.1118,38.1317,189940.0
2016-04-18 14:30:00,38.37,38.37,38.31,38.34,243360.0,38.1416,38.1416,38.082,38.1118,243360.0
2016-04-18 14:40:00,38.33,38.34,38.28,38.34,290700.0,38.1019,38.1118,38.0522,38.1118,290700.0
2016-04-18 14:50:00,38.33,38.35,38.27,38.28,108180.0,38.1019,38.1218,38.0422,38.0522,108180.0
2016-04-18 15:00:00,38.28,38.33,38.27,38.31,292240.0,38.0522,38.1019,38.0422,38.082,292240.0
2016-04-18 15:10:00,38.32,38.32,38.27,38.29,265200.0,38.0919,38.0919,38.0422,38.0621,265200.0
2016-04-18 15:20:00,38.29,38.29,38.23,38.28,208720.0,38.0621,38.0621,38.0025,38.0522,208720.0
2016-04-18 15:30:00,38.28,38.33,38.27,38.31,316960.0,38.0522,38.1019,38.0422,38.082,316960.0
2016-04-18 15:40:00,38.3,38.35,38.29,38.33,567480.0,38.072,38.1218,38.0621,38.1019,567480.0
2016-04-18 15:50:00,38.34,38.34,38.29,38.34,1372900.0,38.1118,38.1118,38.0621,38.1118,1372900.0
2016-04-19 09:30:00,38.48,38.49,37.98,38.02,1992360.0,38.251,38.2609,37.754,37.7937,1992360.0
2016-04-19 09:40:00,38.02,38.03,37.8,37.83,1557800.0,37.7937,37.8037,37.575,37.6048,1557800.0
2016-04-19 09:50:00,37.83,37.85,37.71,37.81,1477300.0,37.6048,37.6247,37.4856,37.585,1477300.0
2016-04-19 10:00:00,37.82,37.88,37.74,37.85,1277060.0,37.5949,37.6545,37.5154,37.6247,1277060.0
2016-04-19 10:10:00,37.85,38.0,37.84,37.99,1679880.0,37.6247,37.7738,37.6148,37.7639,1679880.0
2016-04-19 10:20:00,37.98,38.12,37.96,38.12,661800.0,37.754,37.8931,37.7341,37.8931,661800.0
2016-04-19 10:30:00,38.12,38.16,38.01,38.02,615880.0,37.8931,37.9329,37.7838,37.7937,615880.0
2016-04-19 10:40:00,38.02,38.07,37.96,37.98,581260.0,37.7937,37.8434,37.7341,37.754,581260.0
2016-04-19 10:50:00,38.0,38.01,37.94,37.97,747480.0,37.7738,37.7838,37.7142,37.744,747480.0
2016-04-19 11:00:00,37.97,37.98,37.94,37.94,224080.0,37.744,37.754,37.7142,37.7142,224080.0
2016-04-19 11:10:00,37.95,37.96,37.91,37.96,413380.0,37.7241,37.7341,37.6844,37.7341,413380.0
2016-04-19 11:20:00,37.96,37.96,37.88,37.88,395260.0,37.7341,37.7341,37.6545,37.6545,395260.0
2016-04-19 11:30:00,37.88,37.9,37.83,37.87,437820.0,37.6545,37.6744,37.6048,37.6446,437820.0
2016-04-19 11:40:00,37.87,37.88,37.79,37.79,308720.0,37.6446,37.6545,37.5651,37.5651,308720.0
2016-04-19 11:50:00,37.79,37.79,37.61,37.61,794740.0,37.5651,37.5651,37.3862,37.3862,794740.0
2016-04-19 12:00:00,37.62,37.64,37.57,37.58,423260.0,37.3961,37.416,37.3464,37.3563,423260.0
2016-04-19 12:10:00,37.59,37.62,37.52,37.53,368820.0,37.3663,37.3961,37.2967,37.3066,368820.0
2016-04-19 12:20:00,37.54,37.54,37.47,37.52,530540.0,37.3166,37.3166,37.247,37.2967,530540.0
2016-04-19 12:30:00,37.51,37.65,37.5,37.65,546200.0,37.2868,37.4259,37.2768,37.4259,546200.0
2016-04-19 12:40:00,37.62,37.66,37.57,37.62,589760.0,37.3961,37.4359,37.3464,37.3961,589760.0
2016-04-19 12:50:00,37.62,37.81,37.6,37.81,544320.0,37.3961,37.585,37.3762,37.585,544320.0
2016-04-19 13:00:00,37.79,37.79,37.74,37.75,305180.0,37.5651,37.5651,37.5154,37.5253,305180.0
2016-04-19 13:10:00,37.75,37.81,37.73,37.76,327520.0,37.5253,37.585,37.5054,37.5353,327520.0
2016-04-19 13:20:00,37.77,37.82,37.76,37.79,374440.0,37.5452,37.5949,37.5353,37.5651,374440.0
2016-04-19 13:30:00,37.81,37.82,37.77,37.77,207160.0,37.585,37.5949,37.5452,37.5452,207160.0
2016-04-19 13:40:00,37.78,37.81,37.71,37.81,662440.0,37.5551,37.585,37.4856,37.585,662440.0
2016-04-19 13:50:00,37.8,37.85,37.79,37.85,225620.0,37.575,37.6247,37.5651,37.6247,225620.0
2016-04-19 14:00:00,37.85,37.88,37.79,37.82,452160.0,37.6247,37.6545,37.5651,37.5949,452160.0
2016-04-19 14:10:00,37.82,37.85,37.78,37.81,253340.0,37.5949,37.6247,37.5551,37.585,253340.0
2016-04-19 14:20:00,37.8,37.82,37.71,37.73,304580.0,37.575,37.5949,37.4856,37.5054,304580.0
2016-04-19 14:30:00,37.72,37.73,37.66,37.68,277140.0,37.4955,37.5054,37.4359,37.4557,277140.0
2016-04-19 14:40:00,37.69,37.73,37.66,37.7,297220.0,37.4657,37.5054,37.4359,37.4756,297220.0
2016-04-19 14:50:00,37.7,37.71,37.65,37.67,439560.0,37.4756,37.4856,37.4259,37.4458,439560.0
2016-04-19 15:00:00,37.66,37.7,37.63,37.68,268040.0,37.4359,37.4756,37.406,37.4557,268040.0
2016-04-19 15:10:00,37.7,37.74,37.67,37.7,369260.0,37.4756,37.5154,37.4458,37.4756,369260.0
2016-04-19 15:20:00,37.71,37.78,37.68,37.75,412860.0,37.4856,37.5551,37.4557,37.5253,412860.0
2016-04-19 15:30:00,37.76,37.81,37.74,37.78,397220.0,37.5353,37.585,37.5154,37.5551,397220.0
2016-04-19 15:40:00,37.77,37.77,37.69,37.72,696000.0,37.5452,37.5452,37.4657,37.4955,696000.0
2016-04-19 15:50:00,37.71,37.74,37.67,37.7,1846840.0,37.4856,37.5154,37.4458,37.4756,1846840.0
2016-04-20 09:30:00,37.9,37.91,37.61,37.65,1271280.0,37.6744,37.6844,37.3862,37.4259,1271280.0
2016-04-20 09:40:00,37.67,37.71,37.57,37.58,712520.0,37.4458,37.4856,37.3464,37.3563,712520.0
2016-04-20 09:50:00,37.59,37.82,37.59,37.65,819500.0,37.3663,37.5949,37.3663,37.4259,819500.0
2016-04-20 10:00:00,37.65,37.73,37.61,37.64,317520.0,37.4259,37.5054,37.3862,37.416,317520.0
2016-04-20 10:10:00,37.63,37.71,37.61,37.67,476600.0,37.406,37.4856,37.3862,37.4458,476600.0
2016-04-20 10:20:00,37.68,37.71,37.58,37.58,554760.0,37.4557,37.4856,37.3563,37.3563,554760.0
2016-04-20 10:30:00,37.61,37.65,37.53,37.59,600540.0,37.3862,37.4259,37.3066,37.3663,600540.0
2016-04-20 10:40:00,37.59,37.65,37.5,37.62,599960.0,37.3663,37.4259,37.2768,37.3961,599960.0
2016-04-20 10:50:00,37.63,37.65,37.56,37.62,702240.0,37.406,37.4259,37.3365,37.3961,702240.0
2016-04-20 11:00:00,37.63,37.81,37.61,37.76,650660.0,37.406,37.585,37.3862,37.5353,650660.0
2016-04-20 11:10:00,37.78,37.82,37.69,37.81,509720.0,37.5551,37.5949,37.4657,37.585,509720.0
2016-04-20 11:20:00,37.82,37.86,37.78,37.8,505940.0,37.5949,37.6347,37.5551,37.575,505940.0
2016-04-20 11:30:00,37.79,37.79,37.75,37.77,273540.0,37.5651,37.5651,37.5253,37.5452,273540.0
2016-04-20 11:40:00,37.77,37.78,37.74,37.76,356060.0,37.5452,37.5551,37.5154,37.5353,356060.0
2016-04-20 11:50:00,37.74,37.77,37.66,37.66,477640.0,37.5154,37.5452,37.4359,37.4359,477640.0
2016-04-20 12:00:00,37.68,37.73,37.66,37.69,273420.0,37.4557,37.5054,37.4359,37.4657,273420.0
2016-04-20 12:10:00,37.7,37.7,37.65,37.67,374980.0,37.4756,37.4756,37.4259,37.4458,374980.0
2016-04-20 12:20:00,37.67,37.68,37.62,37.66,328920.0,37.4458,37.4557,37.3961,37.4359,328920.0
2016-04-20 12:30:00,37.66,37.68,37.63,37.66,315900.0,37.4359,37.4557,37.406,37.4359,315900.0
2016-04-20 12:40:00,37.65,37.68,37.54,37.56,561140.0,37.4259,37.4557,37.3166,37.3365,561140.0
2016-04-20 12:50:00,37.58,37.62,37.54,37.62,602220.0,37.3563,37.3961,37.3166,37.3961,602220.0
2016-04-20 13:00:00,37.61,37.65,37.53,37.56,548540.0,37.3862,37.4259,37.3066,37.3365,548540.0
2016-04-20 13:10:00,37.56,37.61,37.53,37.58,382360.0,37.3365,37.3862,37.3066,37.3563,382360.0
2016-04-20 13:20:00,37.57,37.6,37.56,37.59,332300.0,37.3464,37.3762,37.3365,37.3663,332300.0
2016-04-20 13:30:00,37.59,37.66,37.58,37.61,676200.0,37.3663,37.4359,37.3563,37.3862,676200.0
2016-04-20 13:40:00,37.61,37.66,37.56,37.65,373800.0,37.3862,37.4359,37.3365,37.4259,373800.0
2016-04-20 13:50:00,37.67,37.7,37.65,37.69,485160.0,37.4458,37.4756,37.4259,37.4657,485160.0
2016-04-20 14:00:00,37.67,37.71,37.66,37.7,280300.0,37.4458,37.4856,37.4359,37.4756,280300.0
2016-04-20 14:10:00,37.72,37.79,37.72,37.77,315600.0,37.4955,37.5651,37.4955,37.5452,315600.0
2016-04-20 14:20:00,37.77,37.85,37.75,37.76,306780.0,37.5452,37.6247,37.5253,37.5353,306780.0
2016-04-20 14:30:00,37.77,37.82,37.76,37.78,236580.0,37.5452,37.5949,37.5353,37.5551,236580.0
2016-04-20 14:40:00,37.78,37.8,37.7,37.72,304600.0,37.5551,37.575,37.4756,37.4955,304600.0
2016-04-20 14:50:00,37.72,37.75,37.68,37.73,319960.0,37.4955,37.5253,37.4557,37.5054,319960.0
2016-04-20 15:00:00,37.73,37.77,37.72,37.76,418560.0,37.5054,37.5452,37.4955,37.5353,418560.0
2016-04-20 15:10:00,37.76,37.77,37.68,37.69,208080.0,37.5353,37.5452,37.4557,37.4657,208080.0
2016-04-20 15:20:00,37.7,37.72,37.68,37.68,482920.0,37.4756,37.4955,37.4557,37.4557,482920.0
2016-04-20 15:30:00,37.68,37.7,37.65,37.66,516320.0,37.4557,37.4756,37.4259,37.4359,516320.0
2016-04-20 15:40:00,37.66,37.7,37.65,37.65,990160.0,37.4359,37.4756,37.4259,37.4259,990160.0
2016-04-20 15:50:00,37.66,37.68,37.59,37.63,1983100.0,37.4359,37.4557,37.3663,37.406,1983100.0
2016-04-21 09:30:00,37.77,37.81,37.72,37.72,1789680.0,37.5452,37.585,37.4955,37.4955,1789680.0
2016-04-21 09:40:00,37.72,37.78,37.51,37.52,901840.0,37.4955,37.5551,37.2868,37.2967,901840.0
2016-04-21 09:50:00,37.54,37.6,37.48,37.56,1212380.0,37.3166,37.3762,37.2569,37.3365,1212380.0
2016-04-21 10:00:00,37.56,37.63,37.56,37.58,585680.0,37.3365,37.406,37.3365,37.3563,585680.0
2016-04-21 10:10:00,37.59,37.6,37.55,37.6,482840.0,37.3663,37.3762,37.3265,37.3762,482840.0
2016-04-21 10:20:00,37.6,37.68,37.59,37.68,735960.0,37.3762,37.4557,37.3663,37.4557,735960.0
2016-04-21 10:30:00,37.68,37.77,37.68,37.76,857600.0,37.4557,37.5452,37.4557,37.5353,857600.0
2016-04-21 10:40:00,37.76,37.97,37.76,37.93,1170660.0,37.5353,37.744,37.5353,37.7043,1170660.0
2016-04-21 10:50:00,37.94,37.98,37.9,37.93,511360.0,37.7142,37.754,37.6744,37.7043,511360.0
2016-04-21 11:00:00,37.94,37.97,37.83,37.86,501220.0,37.7142,37.744,37.6048,37.6347,501220.0
2016-04-21 11:10:00,37.87,37.87,37.73,37.76,739120.0,37.6446,37.6446,37.5054,37.5353,739120.0
2016-04-21 11:20:00,37.76,37.93,37.74,37.88,691580.0,37.5353,37.7043,37.5154,37.6545,691580.0
2016-04-21 11:30:00,37.88,37.89,37.81,37.84,559420.0,37.6545,37.6645,37.585,37.6148,559420.0
2016-04-21 11:40:00,37.84,37.95,37.8,37.93,709120.0,37.6148,37.7241,37.575,37.7043,709120.0
2016-04-21 11:50:00,37.93,38.0,37.91,37.93,502540.0,37.7043,37.7738,37.6844,37.7043,502540.0
2016-04-21 12:00:00,37.93,37.95,37.86,37.86,418760.0,37.7043,37.7241,37.6347,37.6347,418760.0
2016-04-21 12:10:00,37.87,37.9,37.84,37.86,245700.0,37.6446,37.6744,37.6148,37.6347,245700.0
2016-04-21 12:20:00,37.87,37.91,37.87,37.9,202760.0,37.6446,37.6844,37.6446,37.6744,202760.0
2016-04-21 12:30:00,37.9,37.95,37.88,37.9,696480.0,37.6744,37.7241,37.6545,37.6744,696480.0
2016-04-21 12:40:00,37.9,37.95,37.89,37.9,294020.0,37.6744,37.7241,37.6645,37.6744,294020.0
2016-04-21 12:50:00,37.89,37.9,37.83,37.86,375560.0,37.6645,37.6744,37.6048,37.6347,375560.0
2016-04-21 13:00:00,37.86,37.91,37.83,37.87,648520.0,37.6347,37.6844,37.6048,37.6446,648520.0
2016-04-21 13:10:00,37.87,37.88,37.82,37.84,428480.0,37.6446,37.6545,37.5949,37.6148,428480.0
2016-04-21 13:20:00,37.85,37.88,37.83,37.83,369700.0,37.6247,37.6545,37.6048,37.6048,369700.0
2016-04-21 13:30:00,37.82,37.9,37.81,37.9,626980.0,37.5949,37.6744,37.585,37.6744,626980.0
2016-04-21 13:40:00,37.9,37.92,37.85,37.89,383980.0,37.6744,37.6943,37.6247,37.6645,383980.0
2016-04-21 13:50:00,37.9,37.9,37.85,37.88,407160.0,37.6744,37.6744,37.6247,37.6545,407160.0
2016-04-21 14:00:00,37.89,37.93,37.81,37.85,716420.0,37.6645,37.7043,37.585,37.6247,716420.0
2016-04-21 14:10:00,37.85,37.88,37.79,37.8,555680.0,37.6247,37.6545,37.5651,37.575,555680.0
2016-04-21 14:20:00,37.81,37.84,37.78,37.8,520840.0,37.585,37.6148,37.5551,37.575,520840.0
2016-04-21 14:30:00,37.8,37.8,37.71,37.74,568900.0,37.575,37.575,37.4856,37.5154,568900.0
2016-04-21 14:40:00,37.74,37.78,37.73,37.77,633420.0,37.5154,37.5551,37.5054,37.5452,633420.0
2016-04-21 14:50:00,37.8,37.84,37.77,37.79,780340.0,37.575,37.6148,37.5452,37.5651,780340.0
2016-04-21 15:00:00,37.78,37.86,37.78,37.83,704800.0,37.5551,37.6347,37.5551,37.6048,704800.0
2016-04-21 15:10:00,37.83,37.9,37.81,37.88,672940.0,37.6048,37.6744,37.585,37.6545,672940.0
2016-04-21 15:20:00,37.88,37.92,37.87,37.88,939820.0,37.6545,37.6943,37.6446,37.6545,939820.0
2016-04-21 15:30:00,37.88,37.97,37.88,37.9,1041420.0,37.6545,37.744,37.6545,37.6744,1041420.0
2016-04-21 15:40:00,37.89,37.96,37.89,37.95,1819220.0,37.6645,37.7341,37.6645,37.7241,1819220.0
2016-04-21 15:50:00,37.95,38.02,37.9,38.0,3929680.0,37.7241,37.7937,37.6744,37.7738,3929680.0
2016-04-22 09:30:00,36.3,36.81,36.25,36.46,11490540.0,36.084,36.5909,36.0342,36.243,11490540.0
2016-04-22 09:40:00,36.46,36.5,36.23,36.25,7073860.0,36.243,36.2828,36.0144,36.0342,7073860.0
2016-04-22 09:50:00,36.24,36.31,36.0,36.02,6893760.0,36.0243,36.0939,35.7857,35.8056,6893760.0
2016-04-22 10:00:00,36.02,36.28,36.02,36.08,4663020.0,35.8056,36.0641,35.8056,35.8653,4663020.0
2016-04-22 10:10:00,36.11,36.15,35.9,35.9,3078580.0,35.8951,35.9348,35.6863,35.6863,3078580.0
2016-04-22 10:20:00,35.92,35.92,35.76,35.82,3482320.0,35.7062,35.7062,35.5472,35.6068,3482320.0
2016-04-22 10:30:00,35.83,35.97,35.79,35.87,4070720.0,35.6167,35.7559,35.577,35.6565,4070720.0
2016-04-22 10:40:00,35.86,35.89,35.68,35.76,3421860.0,35.6466,35.6764,35.4676,35.5472,3421860.0
2016-04-22 10:50:00,35.76,35.83,35.68,35.83,2281940.0,35.5472,35.6167,35.4676,35.6167,2281940.0
2016-04-22 11:00:00,35.83,35.87,35.79,35.85,1221900.0,35.6167,35.6565,35.577,35.6366,1221900.0
2016-04-22 11:10:00,35.85,35.87,35.76,35.83,761540.0,35.6366,35.6565,35.5472,35.6167,761540.0
2016-04-22 11:20:00,35.83,35.87,35.75,35.77,1318280.0,35.6167,35.6565,35.5372,35.5571,1318280.0
2016-04-22 11:30:00,35.8,35.91,35.77,35.85,1335440.0,35.5869,35.6963,35.5571,35.6366,1335440.0
2016-04-22 11:40:00,35.84,35.94,35.81,35.91,1605280.0,35.6267,35.7261,35.5969,35.6963,1605280.0
2016-04-22 11:50:00,35.91,35.94,35.83,35.85,1281680.0,35.6963,35.7261,35.6167,35.6366,1281680.0
2016-04-22 12:00:00,35.84,35.85,35.76,35.82,1527220.0,35.6267,35.6366,35.5472,35.6068,1527220.0
2016-04-22 12:10:00,35.81,35.87,35.78,35.85,1062500.0,35.5969,35.6565,35.567,35.6366,1062500.0
2016-04-22 12:20:00,35.85,35.89,35.8,35.81,750860.0,35.6366,35.6764,35.5869,35.5969,750860.0
2016-04-22 12:30:00,35.81,35.85,35.8,35.82,998540.0,35.5969,35.6366,35.5869,35.6068,998540.0
2016-04-22 12:40:00,35.82,35.82,35.73,35.77,1294440.0,35.6068,35.6068,35.5173,35.5571,1294440.0
2016-04-22 12:50:00,35.77,35.81,35.73,35.77,441640.0,35.5571,35.5969,35.5173,35.5571,441640.0
2016-04-22 13:00:00,35.78,35.85,35.78,35.85,488320.0,35.567,35.6366,35.567,35.6366,488320.0
2016-04-22 13:10:00,35.85,35.87,35.8,35.86,578100.0,35.6366,35.6565,35.5869,35.6466,578100.0
2016-04-22 13:20:00,35.86,35.88,35.83,35.86,561260.0,35.6466,35.6665,35.6167,35.6466,561260.0
2016-04-22 13:30:00,35.86,35.92,35.86,35.91,828580.0,35.6466,35.7062,35.6466,35.6963,828580.0
2016-04-22 13:40:00,35.91,36.05,35.9,36.01,1412800.0,35.6963,35.8354,35.6863,35.7957,1412800.0
2016-04-22 13:50:00,36.01,36.04,35.97,35.97,956800.0,35.7957,35.8255,35.7559,35.7559,956800.0
2016-04-22 14:00:00,35.96,36.0,35.94,35.96,863980.0,35.746,35.7857,35.7261,35.746,863980.0
2016-04-22 14:10:00,35.96,35.99,35.94,35.99,746420.0,35.746,35.7758,35.7261,35.7758,746420.0
2016-04-22 14:20:00,35.99,36.03,35.98,36.02,670660.0,35.7758,35.8156,35.7659,35.8056,670660.0
2016-04-22 14:30:00,36.01,36.04,35.97,35.99,1097240.0,35.7957,35.8255,35.7559,35.7758,1097240.0
2016-04-22 14:40:00,35.99,36.04,35.98,36.0,783260.0,35.7758,35.8255,35.7659,35.7857,783260.0
2016-04-22 14:50:00,35.99,36.05,35.99,36.04,709680.0,35.7758,35.8354,35.7758,35.8255,709680.0
2016-04-22 15:00:00,36.04,36.08,36.01,36.05,946220.0,35.8255,35.8653,35.7957,35.8354,946220.0
2016-04-22 15:10:00,36.06,36.1,36.01,36.02,935740.0,35.8454,35.8851,35.7957,35.8056,935740.0
2016-04-22 15:20:00,36.02,36.11,36.02,36.09,928220.0,35.8056,35.8951,35.8056,35.8752,928220.0
2016-04-22 15:30:00,36.1,36.13,36.0,36.0,1701580.0,35.8851,35.915,35.7857,35.7857,1701580.0
2016-04-22 15:40:00,36.0,36.01,35.96,35.97,1957720.0,35.7857,35.7957,35.746,35.7559,1957720.0
2016-04-22 15:50:00,35.97,36.01,35.88,35.94,5384440.0,35.7559,35.7957,35.6665,35.7261,5384440.0
2016-04-25 09:30:00,35.81,36.08,35.78,36.07,2332400.0,35.5969,35.8653,35.567,35.8553,2332400.0
2016-04-25 09:40:00,36.07,36.13,35.99,36.08,1820320.0,35.8553,35.915,35.7758,35.8653,1820320.0
2016-04-25 09:50:00,36.08,36.08,36.02,36.07,934640.0,35.8653,35.8653,35.8056,35.8553,934640.0
2016-04-25 10:00:00,36.07,36.09,36.01,36.05,792360.0,35.8553,35.8752,35.7957,35.8354,792360.0
2016-04-25 10:10:00,36.05,36.05,35.89,35.92,826880.0,35.8354,35.8354,35.6764,35.7062,826880.0
2016-04-25 10:20:00,35.91,35.94,35.86,35.89,960640.0,35.6963,35.7261,35.6466,35.6764,960640.0
2016-04-25 10:30:00,35.89,36.01,35.84,35.94,1061820.0,35.6764,35.7957,35.6267,35.7261,1061820.0
2016-04-25 10:40:00,35.93,36.04,35.92,36.04,342600.0,35.7162,35.8255,35.7062,35.8255,342600.0
2016-04-25 10:50:00,36.02,36.06,35.94,35.97,693520.0,35.8056,35.8454,35.7261,35.7559,693520.0
2016-04-25 11:00:00,35.95,36.02,35.94,35.97,307400.0,35.736,35.8056,35.7261,35.7559,307400.0
2016-04-25 11:10:00,35.97,35.98,35.91,35.96,666980.0,35.7559,35.7659,35.6963,35.746,666980.0
2016-04-25 11:20:00,35.97,36.02,35.92,35.97,376520.0,35.7559,35.8056,35.7062,35.7559,376520.0
2016-04-25 11:30:00,35.95,35.95,35.86,35.87,346600.0,35.736,35.736,35.6466,35.6565,346600.0
2016-04-25 11:40:00,35.87,35.93,35.86,35.9,382640.0,35.6565,35.7162,35.6466,35.6863,382640.0
2016-04-25 11:50:00,35.88,35.93,35.87,35.89,204940.0,35.6665,35.7162,35.6565,35.6764,204940.0
2016-04-25 12:00:00,35.89,35.92,35.87,35.89,214640.0,35.6764,35.7062,35.6565,35.6764,214640.0
2016-04-25 12:10:00,35.89,35.97,35.86,35.97,505640.0,35.6764,35.7559,35.6466,35.7559,505640.0
2016-04-25 12:20:00,35.95,35.98,35.93,35.96,276300.0,35.736,35.7659,35.7162,35.746,276300.0
2016-04-25 12:30:00,35.96,35.99,35.94,35.95,428920.0,35.746,35.7758,35.7261,35.736,428920.0
2016-04-25 12:40:00,35.96,35.98,35.94,35.98,218840.0,35.746,35.7659,35.7261,35.7659,218840.0
2016-04-25 12:50:00,35.98,36.06,35.97,35.98,536460.0,35.7659,35.8454,35.7559,35.7659,536460.0
2016-04-25 13:00:00,35.99,36.02,35.97,35.98,238980.0,35.7758,35.8056,35.7559,35.7659,238980.0
2016-04-25 13:10:00,35.98,36.08,35.97,36.04,401560.0,35.7659,35.8653,35.7559,35.8255,401560.0
2016-04-25 13:20:00,36.05,36.12,36.03,36.1,407020.0,35.8354,35.905,35.8156,35.8851,407020.0
2016-04-25 13:30:00,36.08,36.12,36.07,36.12,416000.0,35.8653,35.905,35.8553,35.905,416000.0
2016-04-25 13:40:00,36.12,36.17,36.09,36.12,722640.0,35.905,35.9547,35.8752,35.905,722640.0
2016-04-25 13:50:00,36.11,36.2,36.11,36.18,351560.0,35.8951,35.9845,35.8951,35.9647,351560.0
2016-04-25 14:00:00,36.18,36.19,36.05,36.06,483980.0,35.9647,35.9746,35.8354,35.8454,483980.0
2016-04-25 14:10:00,36.05,36.08,36.03,36.04,386060.0,35.8354,35.8653,35.8156,35.8255,386060.0
2016-04-25 14:20:00,36.05,36.13,36.02,36.13,397440.0,35.8354,35.915,35.8056,35.915,397440.0
2016-04-25 14:30:00,36.13,36.13,36.06,36.09,212160.0,35.915,35.915,35.8454,35.8752,212160.0
2016-04-25 14:40:00,36.08,36.13,36.07,36.07,317920.0,35.8653,35.915,35.8553,35.8553,317920.0
2016-04-25 14:50:00,36.08,36.17,36.06,36.14,432140.0,35.8653,35.9547,35.8454,35.9249,432140.0
2016-04-25 15:00:00,36.14,36.18,36.05,36.06,300660.0,35.9249,35.9647,35.8354,35.8454,300660.0
2016-04-25 15:10:00,36.05,36.11,36.04,36.09,372800.0,35.8354,35.8951,35.8255,35.8752,372800.0
2016-04-25 15:20:00,36.07,36.09,36.01,36.04,391040.0,35.8553,35.8752,35.7957,35.8255,391040.0
2016-04-25 15:30:00,36.02,36.12,36.02,36.08,561100.0,35.8056,35.905,35.8056,35.8653,561100.0
2016-04-25 15:40:00,36.08,36.1,36.04,36.09,620880.0,35.8653,35.8851,35.8255,35.8752,620880.0
2016-04-25 15:50:00,36.1,36.17,36.06,36.16,2806800.0,35.8851,35.9547,35.8454,35.9448,2806800.0
2016-04-26 09:30:00,36.27,36.29,36.06,36.16,2171580.0,36.0541,36.074,35.8454,35.9448,2171580.0
2016-04-26 09:40:00,36.16,36.19,36.07,36.15,1200640.0,35.9448,35.9746,35.8553,35.9348,1200640.0
2016-04-26 09:50:00,36.16,36.16,36.04,36.08,968680.0,35.9448,35.9448,35.8255,35.8653,968680.0
2016-04-26 10:00:00,36.08,36.08,35.87,35.87,949760.0,35.8653,35.8653,35.6565,35.6565,949760.0
2016-04-26 10:10:00,35.88,35.99,35.85,35.95,1236440.0,35.6665,35.7758,35.6366,35.736,1236440.0
2016-04-26 10:20:00,35.93,35.94,35.84,35.84,842340.0,35.7162,35.7261,35.6267,35.6267,842340.0
2016-04-26 10:30:00,35.84,35.98,35.83,35.91,719300.0,35.6267,35.7659,35.6167,35.6963,719300.0
2016-04-26 10:40:00,35.89,35.98,35.86,35.86,518300.0,35.6764,35.7659,35.6466,35.6466,518300.0
2016-04-26 10:50:00,35.86,35.93,35.83,35.91,565240.0,35.6466,35.7162,35.6167,35.6963,565240.0
2016-04-26 11:00:00,35.92,35.92,35.86,35.87,382740.0,35.7062,35.7062,35.6466,35.6565,382740.0
2016-04-26 11:10:00,35.87,35.89,35.84,35.86,670920.0,35.6565,35.6764,35.6267,35.6466,670920.0
2016-04-26 11:20:00,35.86,35.9,35.83,35.84,479220.0,35.6466,35.6863,35.6167,35.6267,479220.0
2016-04-26 11:30:00,35.85,35.87,35.81,35.85,389400.0,35.6366,35.6565,35.5969,35.6366,389400.0
2016-04-26 11:40:00,35.86,35.89,35.82,35.88,402120.0,35.6466,35.6764,35.6068,35.6665,402120.0
2016-04-26 11:50:00,35.87,35.88,35.84,35.84,266780.0,35.6565,35.6665,35.6267,35.6267,266780.0
2016-04-26 12:00:00,35.84,35.91,35.84,35.88,612980.0,35.6267,35.6963,35.6267,35.6665,612980.0
2016-04-26 12:10:00,35.88,35.89,35.85,35.88,424020.0,35.6665,35.6764,35.6366,35.6665,424020.0
2016-04-26 12:20:00,35.89,35.9,35.88,35.89,359080.0,35.6764,35.6863,35.6665,35.6764,359080.0
2016-04-26 12:30:00,35.88,35.89,35.85,35.85,335880.0,35.6665,35.6764,35.6366,35.6366,335880.0
2016-04-26 12:40:00,35.85,35.85,35.81,35.81,223120.0,35.6366,35.6366,35.5969,35.5969,223120.0
2016-04-26 12:50:00,35.81,35.84,35.79,35.79,379560.0,35.5969,35.6267,35.577,35.577,379560.0
2016-04-26 13:00:00,35.81,35.82,35.77,35.78,382500.0,35.5969,35.6068,35.5571,35.567,382500.0
2016-04-26 13:10:00,35.79,35.8,35.77,35.79,564800.0,35.577,35.5869,35.5571,35.577,564800.0
2016-04-26 13:20:00,35.79,35.79,35.72,35.74,907880.0,35.577,35.577,35.5074,35.5273,907880.0
2016-04-26 13:30:00,35.74,35.75,35.71,35.72,672920.0,35.5273,35.5372,35.4975,35.5074,672920.0
2016-04-26 13:40:00,35.72,35.73,35.64,35.65,722880.0,35.5074,35.5173,35.4279,35.4378,722880.0
2016-04-26 13:50:00,35.65,35.68,35.61,35.66,730080.0,35.4378,35.4676,35.3981,35.4478,730080.0
2016-04-26 14:00:00,35.67,35.69,35.61,35.61,614720.0,35.4577,35.4776,35.3981,35.3981,614720.0
2016-04-26 14:10:00,35.61,35.66,35.61,35.64,596920.0,35.3981,35.4478,35.3981,35.4279,596920.0
2016-04-26 14:20:00,35.64,35.65,35.43,35.45,1192900.0,35.4279,35.4378,35.2191,35.239,1192900.0
2016-04-26 14:30:00,35.45,35.53,35.45,35.53,943540.0,35.239,35.3185,35.239,35.3185,943540.0
2016-04-26 14:40:00,35.52,35.53,35.46,35.48,1063680.0,35.3086,35.3185,35.249,35.2688,1063680.0
2016-04-26 14:50:00,35.48,35.48,35.27,35.3,2071600.0,35.2688,35.2688,35.0601,35.0899,2071600.0
2016-04-26 15:00:00,35.3,35.39,35.28,35.28,1676780.0,35.0899,35.1794,35.07,35.07,1676780.0
2016-04-26 15:10:00,35.28,35.33,35.21,35.21,2579860.0,35.07,35.1197,35.0004,35.0004,2579860.0
2016-04-26 15:20:00,35.22,35.25,35.15,35.24,2718760.0,35.0104,35.0402,34.9408,35.0303,2718760.0
2016-04-26 15:30:00,35.24,35.45,35.24,35.39,2323960.0,35.0303,35.239,35.0303,35.1794,2323960.0
2016-04-26 15:40:00,35.4,35.44,35.36,35.36,1392880.0,35.1893,35.2291,35.1495,35.1495,1392880.0
2016-04-26 15:50:00,35.38,35.42,35.33,35.41,2635980.0,35.1694,35.2092,35.1197,35.1992,2635980.0
2016-04-27 09:30:00,35.36,35.45,35.16,35.2,2310700.0,35.1495,35.239,34.9507,34.9905,2310700.0
2016-04-27 09:40:00,35.21,35.25,34.99,34.99,1944300.0,35.0004,35.0402,34.7817,34.7817,1944300.0
2016-04-27 09:50:00,35.0,35.04,34.9,34.94,2130160.0,34.7917,34.8315,34.6923,34.732,2130160.0
2016-04-27 10:00:00,34.95,34.95,34.74,34.77,2106440.0,34.742,34.742,34.5332,34.5631,2106440.0
2016-04-27 10:10:00,34.76,34.78,34.62,34.62,2854280.0,34.5531,34.573,34.414,34.414,2854280.0
2016-04-27 10:20:00,34.63,34.77,34.63,34.76,1355640.0,34.4239,34.5631,34.4239,34.5531,1355640.0
2016-04-27 10:30:00,34.74,34.82,34.71,34.72,1085920.0,34.5332,34.6128,34.5034,34.5134,1085920.0
2016-04-27 10:40:00,34.71,34.77,34.67,34.76,1925980.0,34.5034,34.5631,34.4637,34.5531,1925980.0
2016-04-27 10:50:00,34.76,34.93,34.76,34.93,1722240.0,34.5531,34.7221,34.5531,34.7221,1722240.0
2016-04-27 11:00:00,34.94,35.02,34.92,34.96,1118420.0,34.732,34.8116,34.7122,34.7519,1118420.0
2016-04-27 11:10:00,34.96,35.04,34.91,35.04,637940.0,34.7519,34.8315,34.7022,34.8315,637940.0
2016-04-27 11:20:00,35.04,35.08,35.01,35.08,851800.0,34.8315,34.8712,34.8016,34.8712,851800.0
2016-04-27 11:30:00,35.08,35.12,35.08,35.08,541880.0,34.8712,34.911,34.8712,34.8712,541880.0
2016-04-27 11:40:00,35.09,35.14,35.06,35.13,553720.0,34.8812,34.9309,34.8513,34.9209,553720.0
2016-04-27 11:50:00,35.13,35.15,35.11,35.13,451060.0,34.9209,34.9408,34.901,34.9209,451060.0
2016-04-27 12:00:00,35.11,35.11,35.08,35.09,459880.0,34.901,34.901,34.8712,34.8812,459880.0
2016-04-27 12:10:00,35.09,35.09,35.03,35.04,430520.0,34.8812,34.8812,34.8215,34.8315,430520.0
2016-04-27 12:20:00,35.03,35.06,35.02,35.05,629740.0,34.8215,34.8513,34.8116,34.8414,629740.0
2016-04-27 12:30:00,35.04,35.04,34.96,35.0,433040.0,34.8315,34.8315,34.7519,34.7917,433040.0
2016-04-27 12:40:00,34.99,35.0,34.95,34.99,182300.0,34.7817,34.7917,34.742,34.7817,182300.0
2016-04-27 12:50:00,34.99,35.01,34.93,34.95,266480.0,34.7817,34.8016,34.7221,34.742,266480.0
2016-04-27 13:00:00,34.94,34.97,34.91,34.94,256280.0,34.732,34.7619,34.7022,34.732,256280.0
2016-04-27 13:10:00,34.93,34.95,34.88,34.89,369860.0,34.7221,34.742,34.6724,34.6823,369860.0
2016-04-27 13:20:00,34.89,34.9,34.83,34.83,401000.0,34.6823,34.6923,34.6227,34.6227,401000.0
2016-04-27 13:30:00,34.85,34.87,34.82,34.84,305200.0,34.6426,34.6625,34.6128,34.6326,305200.0
2016-04-27 13:40:00,34.85,34.89,34.84,34.85,371240.0,34.6426,34.6823,34.6326,34.6426,371240.0
2016-04-27 13:50:00,34.84,34.87,34.82,34.82,340200.0,34.6326,34.6625,34.6128,34.6128,340200.0
2016-04-27 14:00:00,34.83,34.89,34.72,34.89,1415320.0,34.6227,34.6823,34.5134,34.6823,1415320.0
2016-04-27 14:10:00,34.88,34.91,34.83,34.88,613180.0,34.6724,34.7022,34.6227,34.6724,613180.0
2016-04-27 14:20:00,34.88,34.9,34.8,34.87,440620.0,34.6724,34.6923,34.5929,34.6625,440620.0
2016-04-27 14:30:00,34.89,34.89,34.77,34.79,434980.0,34.6823,34.6823,34.5631,34.5829,434980.0
2016-04-27 14:40:00,34.79,34.88,34.77,34.87,669480.0,34.5829,34.6724,34.5631,34.6625,669480.0
2016-04-27 14:50:00,34.87,35.0,34.86,35.0,999440.0,34.6625,34.7917,34.6525,34.7917,999440.0
2016-04-27 15:00:00,35.0,35.14,35.0,35.12,801980.0,34.7917,34.9309,34.7917,34.911,801980.0
2016-04-27 15:10:00,35.13,35.25,35.11,35.24,1249260.0,34.9209,35.0402,34.901,35.0303,1249260.0
2016-04-27 15:20:00,35.24,35.3,35.23,35.27,933280.0,35.0303,35.0899,35.0203,35.0601,933280.0
2016-04-27 15:30:00,35.27,35.39,35.26,35.37,886100.0,35.0601,35.1794,35.0501,35.1595,886100.0
2016-04-27 15:40:00,35.37,35.4,35.31,35.39,1459800.0,35.1595,35.1893,35.0998,35.1794,1459800.0
2016-04-27 15:50:00,35.38,35.38,35.23,35.29,2370020.0,35.1694,35.1694,35.0203,35.08,2370020.0
2016-04-28 09:30:00,35.41,35.71,35.35,35.66,3039280.0,35.1992,35.4975,35.1396,35.4478,3039280.0
2016-04-28 09:40:00,35.65,35.66,35.58,35.62,1198580.0,35.4378,35.4478,35.3682,35.408,1198580.0
2016-04-28 09:50:00,35.6,35.62,35.45,35.49,1441140.0,35.3881,35.408,35.239,35.2788,1441140.0
2016-04-28 10:00:00,35.49,35.54,35.46,35.48,1245940.0,35.2788,35.3285,35.249,35.2688,1245940.0
2016-04-28 10:10:00,35.48,35.51,35.45,35.51,910420.0,35.2688,35.2987,35.239,35.2987,910420.0
2016-04-28 10:20:00,35.51,35.52,35.43,35.45,271160.0,35.2987,35.3086,35.2191,35.239,271160.0
2016-04-28 10:30:00,35.45,35.45,35.38,35.39,567580.0,35.239,35.239,35.1694,35.1794,567580.0
2016-04-28 10:40:00,35.38,35.42,35.33,35.37,1324320.0,35.1694,35.2092,35.1197,35.1595,1324320.0
2016-04-28 10:50:00,35.38,35.4,35.31,35.38,733220.0,35.1694,35.1893,35.0998,35.1694,733220.0
2016-04-28 11:00:00,35.37,35.38,35.33,35.34,329780.0,35.1595,35.1694,35.1197,35.1297,329780.0
2016-04-28 11:10:00,35.35,35.41,35.34,35.39,381640.0,35.1396,35.1992,35.1297,35.1794,381640.0
2016-04-28 11:20:00,35.4,35.47,35.39,35.4,578380.0,35.1893,35.2589,35.1794,35.1893,578380.0
2016-04-28 11:30:00,35.4,35.44,35.4,35.42,406060.0,35.1893,35.2291,35.1893,35.2092,406060.0
2016-04-28 11:40:00,35.43,35.43,35.34,35.34,522800.0,35.2191,35.2191,35.1297,35.1297,522800.0
2016-04-28 11:50:00,35.34,35.37,35.34,35.35,224820.0,35.1297,35.1595,35.1297,35.1396,224820.0
2016-04-28 12:00:00,35.36,35.36,35.27,35.29,589960.0,35.1495,35.1495,35.0601,35.08,589960.0
2016-04-28 12:10:00,35.28,35.29,35.16,35.16,796360.0,35.07,35.08,34.9507,34.9507,796360.0
2016-04-28 12:20:00,35.15,35.16,35.11,35.13,837760.0,34.9408,34.9507,34.901,34.9209,837760.0
2016-04-28 12:30:00,35.12,35.13,35.08,35.08,687140.0,34.911,34.9209,34.8712,34.8712,687140.0
2016-04-28 12:40:00,35.08,35.09,35.0,35.02,920300.0,34.8712,34.8812,34.7917,34.8116,920300.0
2016-04-28 12:50:00,35.02,35.08,34.99,35.06,856940.0,34.8116,34.8712,34.7817,34.8513,856940.0
2016-04-28 13:00:00,35.06,35.06,34.94,34.94,849500.0,34.8513,34.8513,34.732,34.732,849500.0
2016-04-28 13:10:00,34.95,34.95,34.88,34.95,647880.0,34.742,34.742,34.6724,34.742,647880.0
2016-04-28 13:20:00,34.94,35.0,34.9,34.98,892460.0,34.732,34.7917,34.6923,34.7718,892460.0
2016-04-28 13:30:00,34.98,34.99,34.94,34.95,487100.0,34.7718,34.7817,34.732,34.742,487100.0
2016-04-28 13:40:00,34.95,34.98,34.92,34.97,467540.0,34.742,34.7718,34.7122,34.7619,467540.0
2016-04-28 13:50:00,34.96,35.01,34.91,34.91,727880.0,34.7519,34.8016,34.7022,34.7022,727880.0
2016-04-28 14:00:00,34.92,34.96,34.9,34.91,861640.0,34.7122,34.7519,34.6923,34.7022,861640.0
2016-04-28 14:10:00,34.9,34.91,34.88,34.88,714380.0,34.6923,34.7022,34.6724,34.6724,714380.0
2016-04-28 14:20:00,34.88,34.89,34.85,34.86,1218200.0,34.6724,34.6823,34.6426,34.6525,1218200.0
2016-04-28 14:30:00,34.86,34.9,34.85,34.88,1128800.0,34.6525,34.6923,34.6426,34.6724,1128800.0
2016-04-28 14:40:00,34.87,34.88,34.81,34.83,650800.0,34.6625,34.6724,34.6028,34.6227,650800.0
2016-04-28 14:50:00,34.82,34.85,34.79,34.83,763820.0,34.6128,34.6426,34.5829,34.6227,763820.0
2016-04-28 15:00:00,34.83,34.84,34.78,34.78,639160.0,34.6227,34.6326,34.573,34.573,639160.0
2016-04-28 15:10:00,34.79,34.79,34.68,34.72,906940.0,34.5829,34.5829,34.4736,34.5134,906940.0
2016-04-28 15:20:00,34.72,34.74,34.5,34.5,3369480.0,34.5134,34.5332,34.2947,34.2947,3369480.0
2016-04-28 15:30:00,34.51,34.65,34.5,34.59,1876280.0,34.3046,34.4438,34.2947,34.3841,1876280.0
2016-04-28 15:40:00,34.6,34.64,34.57,34.58,1889220.0,34.3941,34.4338,34.3642,34.3742,1889220.0
2016-04-28 15:50:00,34.58,34.59,34.48,34.55,3709480.0,34.3742,34.3841,34.2748,34.3444,3709480.0
2016-04-29 09:30:00,34.54,34.88,34.51,34.85,4999200.0,34.3344,34.6724,34.3046,34.6426,4999200.0
2016-04-29 09:40:00,34.87,34.87,34.61,34.62,1556740.0,34.6625,34.6625,34.404,34.414,1556740.0
2016-04-29 09:50:00,34.61,34.68,34.55,34.62,1165860.0,34.404,34.4736,34.3444,34.414,1165860.0
2016-04-29 10:00:00,34.61,34.78,34.59,34.74,846880.0,34.404,34.573,34.3841,34.5332,846880.0
2016-04-29 10:10:00,34.73,34.83,34.65,34.69,1159360.0,34.5233,34.6227,34.4438,34.4835,1159360.0
2016-04-29 10:20:00,34.68,34.69,34.55,34.64,1028780.0,34.4736,34.4835,34.3444,34.4338,1028780.0
2016-04-29 10:30:00,34.66,34.77,34.61,34.73,1162980.0,34.4537,34.5631,34.404,34.5233,1162980.0
2016-04-29 10:40:00,34.74,34.74,34.61,34.62,756000.0,34.5332,34.5332,34.404,34.414,756000.0
2016-04-29 10:50:00,34.63,34.64,34.58,34.62,572120.0,34.4239,34.4338,34.3742,34.414,572120.0
2016-04-29 11:00:00,34.6,34.68,34.55,34.68,817900.0,34.3941,34.4736,34.3444,34.4736,817900.0
2016-04-29 11:10:00,34.68,34.73,34.61,34.63,588360.0,34.4736,34.5233,34.404,34.4239,588360.0
2016-04-29 11:20:00,34.63,34.64,34.57,34.58,476160.0,34.4239,34.4338,34.3642,34.3742,476160.0
2016-04-29 11:30:00,34.6,34.6,34.55,34.55,436400.0,34.3941,34.3941,34.3444,34.3444,436400.0
2016-04-29 11:40:00,34.56,34.57,34.45,34.5,846780.0,34.3543,34.3642,34.245,34.2947,846780.0
2016-04-29 11:50:00,34.5,34.53,34.47,34.48,467660.0,34.2947,34.3245,34.2648,34.2748,467660.0
2016-04-29 12:00:00,34.49,34.57,34.46,34.53,458480.0,34.2847,34.3642,34.2549,34.3245,458480.0
2016-04-29 12:10:00,34.53,34.59,34.51,34.59,459840.0,34.3245,34.3841,34.3046,34.3841,459840.0
2016-04-29 12:20:00,34.59,34.59,34.52,34.57,407040.0,34.3841,34.3841,34.3145,34.3642,407040.0
2016-04-29 12:30:00,34.58,34.62,34.54,34.59,383220.0,34.3742,34.414,34.3344,34.3841,383220.0
2016-04-29 12:40:00,34.6,34.64,34.57,34.63,462860.0,34.3941,34.4338,34.3642,34.4239,462860.0
2016-04-29 12:50:00,34.63,34.68,34.61,34.64,903620.0,34.4239,34.4736,34.404,34.4338,903620.0
2016-04-29 13:00:00,34.64,34.68,34.64,34.66,539460.0,34.4338,34.4736,34.4338,34.4537,539460.0
2016-04-29 13:10:00,34.65,34.75,34.65,34.75,626820.0,34.4438,34.5432,34.4438,34.5432,626820.0
2016-04-29 13:20:00,34.76,34.77,34.71,34.74,417720.0,34.5531,34.5631,34.5034,34.5332,417720.0
2016-04-29 13:30:00,34.72,34.73,34.68,34.69,387040.0,34.5134,34.5233,34.4736,34.4835,387040.0
2016-04-29 13:40:00,34.7,34.71,34.64,34.65,454680.0,34.4935,34.5034,34.4338,34.4438,454680.0
2016-04-29 13:50:00,34.64,34.65,34.55,34.57,456620.0,34.4338,34.4438,34.3444,34.3642,456620.0
2016-04-29 14:00:00,34.57,34.66,34.57,34.6,421440.0,34.3642,34.4537,34.3642,34.3941,421440.0
2016-04-29 14:10:00,34.59,34.6,34.52,34.55,410320.0,34.3841,34.3941,34.3145,34.3444,410320.0
2016-04-29 14:20:00,34.54,34.56,34.51,34.53,298680.0,34.3344,34.3543,34.3046,34.3245,298680.0
2016-04-29 14:30:00,34.53,34.56,34.49,34.49,505700.0,34.3245,34.3543,34.2847,34.2847,505700.0
2016-04-29 14:40:00,34.49,34.61,34.48,34.6,775460.0,34.2847,34.404,34.2748,34.3941,775460.0
2016-04-29 14:50:00,34.6,34.62,34.52,34.54,459880.0,34.3941,34.414,34.3145,34.3344,459880.0
2016-04-29 15:00:00,34.54,34.64,34.51,34.6,390840.0,34.3344,34.4338,34.3046,34.3941,390840.0
2016-04-29 15:10:00,34.59,34.63,34.56,34.62,254520.0,34.3841,34.4239,34.3543,34.414,254520.0
2016-04-29 15:20:00,34.62,34.69,34.55,34.57,613240.0,34.414,34.4835,34.3444,34.3642,613240.0
2016-04-29 15:30:00,34.57,34.7,34.56,34.65,679960.0,34.3642,34.4935,34.3543,34.4438,679960.0
2016-04-29 15:40:00,34.66,34.75,34.65,34.71,1382200.0,34.4537,34.5432,34.4438,34.5034,1382200.0
2016-04-29 15:50:00,34.7,34.73,34.62,34.65,2767440.0,34.4935,34.5233,34.414,34.4438,2767440.0
2016-05-02 09:30:00,34.88,34.91,34.71,34.91,2063380.0,34.6724,34.7022,34.5034,34.7022,2063380.0
2016-05-02 09:40:00,34.9,34.95,34.7,34.83,1661100.0,34.6923,34.742,34.4935,34.6227,1661100.0
2016-05-02 09:50:00,34.83,34.83,34.73,34.73,914880.0,34.6227,34.6227,34.5233,34.5233,914880.0
2016-05-02 10:00:00,34.72,34.76,34.59,34.66,834020.0,34.5134,34.5531,34.3841,34.4537,834020.0
2016-05-02 10:10:00,34.66,34.76,34.66,34.74,981120.0,34.4537,34.5531,34.4537,34.5332,981120.0
2016-05-02 10:20:00,34.75,34.79,34.67,34.69,555460.0,34.5432,34.5829,34.4637,34.4835,555460.0
2016-05-02 10:30:00,34.68,34.7,34.61,34.63,368100.0,34.4736,34.4935,34.404,34.4239,368100.0
2016-05-02 10:40:00,34.63,34.71,34.62,34.71,266080.0,34.4239,34.5034,34.414,34.5034,266080.0
2016-05-02 10:50:00,34.72,34.72,34.55,34.6,707120.0,34.5134,34.5134,34.3444,34.3941,707120.0
2016-05-02 11:00:00,34.61,34.65,34.58,34.62,333400.0,34.404,34.4438,34.3742,34.414,333400.0
2016-05-02 11:10:00,34.63,34.71,34.61,34.67,306100.0,34.4239,34.5034,34.404,34.4637,306100.0
2016-05-02 11:20:00,34.69,34.72,34.65,34.71,241000.0,34.4835,34.5134,34.4438,34.5034,241000.0
2016-05-02 11:30:00,34.71,34.72,34.63,34.67,470740.0,34.5034,34.5134,34.4239,34.4637,470740.0
2016-05-02 11:40:00,34.69,34.7,34.6,34.65,531820.0,34.4835,34.4935,34.3941,34.4438,531820.0
2016-05-02 11:50:00,34.66,34.71,34.61,34.62,370040.0,34.4537,34.5034,34.404,34.414,370040.0
2016-05-02 12:00:00,34.62,34.67,34.58,34.67,194000.0,34.414,34.4637,34.3742,34.4637,194000.0
2016-05-02 12:10:00,34.66,34.68,34.59,34.63,176380.0,34.4537,34.4736,34.3841,34.4239,176380.0
2016-05-02 12:20:00,34.62,34.68,34.62,34.62,247220.0,34.414,34.4736,34.414,34.414,247220.0
2016-05-02 12:30:00,34.63,34.69,34.63,34.67,211660.0,34.4239,34.4835,34.4239,34.4637,211660.0
2016-05-02 12:40:00,34.66,34.67,34.62,34.63,230240.0,34.4537,34.4637,34.414,34.4239,230240.0
2016-05-02 12:50:00,34.64,34.67,34.61,34.63,349300.0,34.4338,34.4637,34.404,34.4239,349300.0
2016-05-02 13:00:00,34.64,34.67,34.61,34.61,411940.0,34.4338,34.4637,34.404,34.404,411940.0
2016-05-02 13:10:00,34.62,34.72,34.62,34.7,299200.0,34.414,34.5134,34.414,34.4935,299200.0
2016-05-02 13:20:00,34.69,34.79,34.69,34.76,438480.0,34.4835,34.5829,34.4835,34.5531,438480.0
2016-05-02 13:30:00,34.74,34.8,34.74,34.76,312360.0,34.5332,34.5929,34.5332,34.5531,312360.0
2016-05-02 13:40:00,34.77,34.82,34.76,34.81,388560.0,34.5631,34.6128,34.5531,34.6028,388560.0
2016-05-02 13:50:00,34.8,34.81,34.78,34.8,311400.0,34.5929,34.6028,34.573,34.5929,311400.0
2016-05-02 14:00:00,34.8,34.82,34.77,34.79,329820.0,34.5929,34.6128,34.5631,34.5829,329820.0
2016-05-02 14:10:00,34.81,34.82,34.78,34.79,262500.0,34.6028,34.6128,34.573,34.5829,262500.0
2016-05-02 14:20:00,34.81,34.82,34.77,34.8,266240.0,34.6028,34.6128,34.5631,34.5929,266240.0
2016-05-02 14:30:00,34.79,34.82,34.78,34.82,223460.0,34.5829,34.6128,34.573,34.6128,223460.0
2016-05-02 14:40:00,34.81,34.93,34.81,34.93,651100.0,34.6028,34.7221,34.6028,34.7221,651100.0
2016-05-02 14:50:00,34.92,34.95,34.89,34.93,527540.0,34.7122,34.742,34.6823,34.7221,527540.0
2016-05-02 15:00:00,34.94,35.0,34.92,35.0,517060.0,34.732,34.7917,34.7122,34.7917,517060.0
2016-05-02 15:10:00,35.0,35.03,34.98,34.99,780340.0,34.7917,34.8215,34.7718,34.7817,780340.0
2016-05-02 15:20:00,34.99,35.03,34.99,35.02,363480.0,34.7817,34.8215,34.7817,34.8116,363480.0
2016-05-02 15:30:00,35.03,35.03,35.0,35.02,623220.0,34.8215,34.8215,34.7917,34.8116,623220.0
2016-05-02 15:40:00,35.01,35.02,34.98,34.98,570720.0,34.8016,34.8116,34.7718,34.7718,570720.0
2016-05-02 15:50:00,34.97,34.98,34.9,34.91,2193640.0,34.7619,34.7718,34.6923,34.7022,2193640.0
2016-05-03 09:30:00,34.84,34.89,34.75,34.8,1335040.0,34.6326,34.6823,34.5432,34.5929,1335040.0
2016-05-03 09:40:00,34.8,34.85,34.68,34.68,1240220.0,34.5929,34.6426,34.4736,34.4736,1240220.0
2016-05-03 09:50:00,34.68,34.78,34.63,34.74,749620.0,34.4736,34.573,34.4239,34.5332,749620.0
2016-05-03 10:00:00,34.74,34.76,34.64,34.72,847920.0,34.5332,34.5531,34.4338,34.5134,847920.0
2016-05-03 10:10:00,34.73,34.78,34.71,34.77,640520.0,34.5233,34.573,34.5034,34.5631,640520.0
2016-05-03 10:20:00,34.77,34.86,34.77,34.85,833340.0,34.5631,34.6525,34.5631,34.6426,833340.0
2016-05-03 10:30:00,34.87,34.87,34.79,34.81,376040.0,34.6625,34.6625,34.5829,34.6028,376040.0
2016-05-03 10:40:00,34.81,34.85,34.79,34.84,388160.0,34.6028,34.6426,34.5829,34.6326,388160.0
2016-05-03 10:50:00,34.85,34.86,34.79,34.83,394520.0,34.6426,34.6525,34.5829,34.6227,394520.0
2016-05-03 11:00:00,34.81,34.83,34.73,34.8,235940.0,34.6028,34.6227,34.5233,34.5929,235940.0
2016-05-03 11:10:00,34.78,34.84,34.76,34.77,331740.0,34.573,34.6326,34.5531,34.5631,331740.0
2016-05-03 11:20:00,34.76,34.78,34.72,34.75,370820.0,34.5531,34.573,34.5134,34.5432,370820.0
2016-05-03 11:30:00,34.73,34.76,34.67,34.74,597520.0,34.5233,34.5531,34.4637,34.5332,597520.0
2016-05-03 11:40:00,34.74,34.79,34.71,34.74,382100.0,34.5332,34.5829,34.5034,34.5332,382100.0
2016-05-03 11:50:00,34.75,34.76,34.67,34.69,512780.0,34.5432,34.5531,34.4637,34.4835,512780.0
2016-05-03 12:00:00,34.68,34.71,34.66,34.68,292840.0,34.4736,34.5034,34.4537,34.4736,292840.0
2016-05-03 12:10:00,34.68,34.68,34.63,34.67,457560.0,34.4736,34.4736,34.4239,34.4637,457560.0
2016-05-03 12:20:00,34.65,34.7,34.62,34.66,250060.0,34.4438,34.4935,34.414,34.4537,250060.0
2016-05-03 12:30:00,34.67,34.74,34.64,34.72,497260.0,34.4637,34.5332,34.4338,34.5134,497260.0
2016-05-03 12:40:00,34.73,34.74,34.68,34.71,344580.0,34.5233,34.5332,34.4736,34.5034,344580.0
2016-05-03 12:50:00,34.71,34.79,34.71,34.75,299620.0,34.5034,34.5829,34.5034,34.5432,299620.0
2016-05-03 13:00:00,34.77,34.8,34.74,34.79,422060.0,34.5631,34.5929,34.5332,34.5829,422060.0
2016-05-03 13:10:00,34.8,34.83,34.78,34.79,215400.0,34.5929,34.6227,34.573,34.5829,215400.0
2016-05-03 13:20:00,34.8,34.83,34.76,34.79,259560.0,34.5929,34.6227,34.5531,34.5829,259560.0
2016-05-03 13:30:00,34.81,34.84,34.78,34.83,258200.0,34.6028,34.6326,34.573,34.6227,258200.0
2016-05-03 13:40:00,34.82,34.84,34.8,34.84,159860.0,34.6128,34.6326,34.5929,34.6326,159860.0
2016-05-03 13:50:00,34.83,34.84,34.79,34.8,317240.0,34.6227,34.6326,34.5829,34.5929,317240.0
2016-05-03 14:00:00,34.81,34.82,34.73,34.8,278380.0,34.6028,34.6128,34.5233,34.5929,278380.0
2016-05-03 14:10:00,34.8,34.81,34.7,34.71,226480.0,34.5929,34.6028,34.4935,34.5034,226480.0
2016-05-03 14:20:00,34.72,34.76,34.7,34.73,256540.0,34.5134,34.5531,34.4935,34.5233,256540.0
2016-05-03 14:30:00,34.74,34.81,34.73,34.8,208220.0,34.5332,34.6028,34.5233,34.5929,208220.0
2016-05-03 14:40:00,34.78,34.83,34.7,34.71,207660.0,34.573,34.6227,34.4935,34.5034,207660.0
2016-05-03 14:50:00,34.7,34.79,34.7,34.76,283220.0,34.4935,34.5829,34.4935,34.5531,283220.0
2016-05-03 15:00:00,34.78,34.82,34.76,34.81,374340.0,34.573,34.6128,34.5531,34.6028,374340.0
2016-05-03 15:10:00,34.82,34.82,34.73,34.78,308920.0,34.6128,34.6128,34.5233,34.573,308920.0
2016-05-03 15:20:00,34.77,34.8,34.7,34.75,350340.0,34.5631,34.5929,34.4935,34.5432,350340.0
2016-05-03 15:30:00,34.75,34.77,34.65,34.67,490580.0,34.5432,34.5631,34.4438,34.4637,490580.0
2016-05-03 15:40:00,34.68,34.69,34.6,34.67,1227580.0,34.4736,34.4835,34.3941,34.4637,1227580.0
2016-05-03 15:50:00,34.66,34.68,34.6,34.61,1628700.0,34.4537,34.4736,34.3941,34.404,1628700.0
2016-05-04 09:30:00,34.52,34.62,34.45,34.58,2363980.0,34.3145,34.414,34.245,34.3742,2363980.0
2016-05-04 09:40:00,34.58,34.61,34.46,34.52,761920.0,34.3742,34.404,34.2549,34.3145,761920.0
2016-05-04 09:50:00,34.51,34.69,34.49,34.67,843780.0,34.3046,34.4835,34.2847,34.4637,843780.0
2016-05-04 10:00:00,34.66,34.75,34.64,34.68,986940.0,34.4537,34.5432,34.4338,34.4736,986940.0
2016-05-04 10:10:00,34.69,34.75,34.68,34.74,698480.0,34.4835,34.5432,34.4736,34.5332,698480.0
2016-05-04 10:20:00,34.74,34.77,34.72,34.75,548100.0,34.5332,34.5631,34.5134,34.5432,548100.0
2016-05-04 10:30:00,34.75,34.87,34.73,34.84,798260.0,34.5432,34.6625,34.5233,34.6326,798260.0
2016-05-04 10:40:00,34.84,34.85,34.78,34.82,399320.0,34.6326,34.6426,34.573,34.6128,399320.0
2016-05-04 10:50:00,34.83,34.9,34.8,34.9,795640.0,34.6227,34.6923,34.5929,34.6923,795640.0
2016-05-04 11:00:00,34.88,34.97,34.86,34.91,509680.0,34.6724,34.7619,34.6525,34.7022,509680.0
2016-05-04 11:10:00,34.91,34.93,34.82,34.87,743060.0,34.7022,34.7221,34.6128,34.6625,743060.0
2016-05-04 11:20:00,34.86,34.88,34.8,34.84,420360.0,34.6525,34.6724,34.5929,34.6326,420360.0
2016-05-04 11:30:00,34.81,34.88,34.79,34.86,500580.0,34.6028,34.6724,34.5829,34.6525,500580.0
2016-05-04 11:40:00,34.85,34.89,34.84,34.88,269060.0,34.6426,34.6823,34.6326,34.6724,269060.0
2016-05-04 11:50:00,34.87,34.89,34.85,34.87,198920.0,34.6625,34.6823,34.6426,34.6625,198920.0
2016-05-04 12:00:00,34.9,34.97,34.88,34.96,686660.0,34.6923,34.7619,34.6724,34.7519,686660.0
2016-05-04 12:10:00,34.94,34.99,34.94,34.97,354560.0,34.732,34.7817,34.732,34.7619,354560.0
2016-05-04 12:20:00,34.98,34.98,34.87,34.88,1146220.0,34.7718,34.7718,34.6625,34.6724,1146220.0
2016-05-04 12:30:00,34.89,34.89,34.77,34.82,519480.0,34.6823,34.6823,34.5631,34.6128,519480.0
2016-05-04 12:40:00,34.79,34.83,34.77,34.8,197160.0,34.5829,34.6227,34.5631,34.5929,197160.0
2016-05-04 12:50:00,34.8,34.87,34.79,34.84,353620.0,34.5929,34.6625,34.5829,34.6326,353620.0
2016-05-04 13:00:00,34.83,34.86,34.81,34.83,189720.0,34.6227,34.6525,34.6028,34.6227,189720.0
2016-05-04 13:10:00,34.8,34.86,34.79,34.85,343020.0,34.5929,34.6525,34.5829,34.6426,343020.0
2016-05-04 13:20:00,34.85,34.86,34.82,34.85,199020.0,34.6426,34.6525,34.6128,34.6426,199020.0
2016-05-04 13:30:00,34.86,34.87,34.82,34.82,131140.0,34.6525,34.6625,34.6128,34.6128,131140.0
2016-05-04 13:40:00,34.82,34.86,34.8,34.84,187840.0,34.6128,34.6525,34.5929,34.6326,187840.0
2016-05-04 13:50:00,34.84,34.89,34.8,34.81,263740.0,34.6326,34.6823,34.5929,34.6028,263740.0
2016-05-04 14:00:00,34.81,34.81,34.73,34.75,336240.0,34.6028,34.6028,34.5233,34.5432,336240.0
2016-05-04 14:10:00,34.75,34.82,34.72,34.79,349840.0,34.5432,34.6128,34.5134,34.5829,349840.0
2016-05-04 14:20:00,34.8,34.9,34.77,34.88,322560.0,34.5929,34.6923,34.5631,34.6724,322560.0
2016-05-04 14:30:00,34.89,34.92,34.86,34.91,547080.0,34.6823,34.7122,34.6525,34.7022,547080.0
2016-05-04 14:40:00,34.93,34.93,34.83,34.86,298340.0,34.7221,34.7221,34.6227,34.6525,298340.0
2016-05-04 14:50:00,34.89,34.91,34.86,34.9,439580.0,34.6823,34.7022,34.6525,34.6923,439580.0
2016-05-04 15:00:00,34.89,34.9,34.82,34.84,323720.0,34.6823,34.6923,34.6128,34.6326,323720.0
2016-05-04 15:10:00,34.83,34.89,34.82,34.84,189140.0,34.6227,34.6823,34.6128,34.6326,189140.0
2016-05-04 15:20:00,34.84,34.89,34.83,34.83,248900.0,34.6326,34.6823,34.6227,34.6227,248900.0
2016-05-04 15:30:00,34.84,34.88,34.82,34.86,301580.0,34.6326,34.6724,34.6128,34.6525,301580.0
2016-05-04 15:40:00,34.85,34.9,34.85,34.9,355620.0,34.6426,34.6923,34.6426,34.6923,355620.0
2016-05-04 15:50:00,34.88,34.88,34.78,34.79,1491840.0,34.6724,34.6724,34.573,34.5829,1491840.0
2016-05-05 09:30:00,34.89,35.09,34.89,35.07,2043220.0,34.6823,34.8812,34.6823,34.8613,2043220.0
2016-05-05 09:40:00,35.06,35.06,34.92,34.98,642160.0,34.8513,34.8513,34.7122,34.7718,642160.0
2016-05-05 09:50:00,34.97,35.0,34.81,34.85,713960.0,34.7619,34.7917,34.6028,34.6426,713960.0
2016-05-05 10:00:00,34.85,34.96,34.84,34.9,471340.0,34.6426,34.7519,34.6326,34.6923,471340.0
2016-05-05 10:10:00,34.91,35.01,34.9,34.96,525080.0,34.7022,34.8016,34.6923,34.7519,525080.0
2016-05-05 10:20:00,34.96,34.97,34.81,34.86,537580.0,34.7519,34.7619,34.6028,34.6525,537580.0
2016-05-05 10:30:00,34.87,34.92,34.85,34.87,411460.0,34.6625,34.7122,34.6426,34.6625,411460.0
2016-05-05 10:40:00,34.87,34.93,34.81,34.9,497100.0,34.6625,34.7221,34.6028,34.6923,497100.0
2016-05-05 10:50:00,34.91,34.96,34.87,34.96,210120.0,34.7022,34.7519,34.6625,34.7519,210120.0
2016-05-05 11:00:00,34.95,34.98,34.9,34.95,418600.0,34.742,34.7718,34.6923,34.742,418600.0
2016-05-05 11:10:00,34.95,35.04,34.95,35.03,486220.0,34.742,34.8315,34.742,34.8215,486220.0
2016-05-05 11:20:00,35.02,35.04,34.95,34.99,448000.0,34.8116,34.8315,34.742,34.7817,448000.0
2016-05-05 11:30:00,34.99,35.09,34.95,35.09,908620.0,34.7817,34.8812,34.742,34.8812,908620.0
2016-05-05 11:40:00,35.09,35.12,35.06,35.1,494860.0,34.8812,34.911,34.8513,34.8911,494860.0
2016-05-05 11:50:00,35.09,35.09,35.0,35.03,218240.0,34.8812,34.8812,34.7917,34.8215,218240.0
2016-05-05 12:00:00,35.04,35.07,35.01,35.01,318980.0,34.8315,34.8613,34.8016,34.8016,318980.0
2016-05-05 12:10:00,35.01,35.05,35.0,35.02,317660.0,34.8016,34.8414,34.7917,34.8116,317660.0
2016-05-05 12:20:00,35.01,35.03,34.95,34.96,159620.0,34.8016,34.8215,34.742,34.7519,159620.0
2016-05-05 12:30:00,34.96,34.99,34.92,34.94,161000.0,34.7519,34.7817,34.7122,34.732,161000.0
2016-05-05 12:40:00,34.94,34.97,34.92,34.94,129960.0,34.732,34.7619,34.7122,34.732,129960.0
2016-05-05 12:50:00,34.97,34.99,34.95,34.97,135140.0,34.7619,34.7817,34.742,34.7619,135140.0
2016-05-05 13:00:00,34.96,35.0,34.95,34.98,468980.0,34.7519,34.7917,34.742,34.7718,468980.0
2016-05-05 13:10:00,34.97,34.98,34.87,34.88,303080.0,34.7619,34.7718,34.6625,34.6724,303080.0
2016-05-05 13:20:00,34.88,34.88,34.79,34.86,575160.0,34.6724,34.6724,34.5829,34.6525,575160.0
2016-05-05 13:30:00,34.85,34.87,34.8,34.84,279760.0,34.6426,34.6625,34.5929,34.6326,279760.0
2016-05-05 13:40:00,34.83,34.89,34.81,34.89,417820.0,34.6227,34.6823,34.6028,34.6823,417820.0
2016-05-05 13:50:00,34.89,34.97,34.86,34.95,644280.0,34.6823,34.7619,34.6525,34.742,644280.0
2016-05-05 14:00:00,34.94,35.01,34.9,35.01,841880.0,34.732,34.8016,34.6923,34.8016,841880.0
2016-05-05 14:10:00,35.01,35.02,34.91,34.93,572520.0,34.8016,34.8116,34.7022,34.7221,572520.0
2016-05-05 14:20:00,34.93,35.05,34.93,35.01,716480.0,34.7221,34.8414,34.7221,34.8016,716480.0
2016-05-05 14:30:00,35.01,35.04,34.99,35.02,641020.0,34.8016,34.8315,34.7817,34.8116,641020.0
2016-05-05 14:40:00,35.02,35.11,35.02,35.1,774620.0,34.8116,34.901,34.8116,34.8911,774620.0
2016-05-05 14:50:00,35.09,35.11,35.06,35.07,689060.0,34.8812,34.901,34.8513,34.8613,689060.0
2016-05-05 15:00:00,35.06,35.07,35.04,35.04,903380.0,34.8513,34.8613,34.8315,34.8315,903380.0
2016-05-05 15:10:00,35.04,35.08,35.02,35.05,788480.0,34.8315,34.8712,34.8116,34.8414,788480.0
2016-05-05 15:20:00,35.06,35.07,35.02,35.03,413160.0,34.8513,34.8613,34.8116,34.8215,413160.0
2016-05-05 15:30:00,35.05,35.05,34.98,35.03,345980.0,34.8414,34.8414,34.7718,34.8215,345980.0
2016-05-05 15:40:00,35.05,35.06,35.0,35.0,483940.0,34.8414,34.8513,34.7917,34.7917,483940.0
2016-05-05 15:50:00,35.02,35.07,34.98,35.07,1499480.0,34.8116,34.8613,34.7718,34.8613,1499480.0
2016-05-06 09:30:00,34.91,35.17,34.91,35.17,1526380.0,34.7022,34.9607,34.7022,34.9607,1526380.0
2016-05-06 09:40:00,35.15,35.25,35.15,35.19,1613520.0,34.9408,35.0402,34.9408,34.9806,1613520.0
2016-05-06 09:50:00,35.18,35.22,35.15,35.18,761680.0,34.9706,35.0104,34.9408,34.9706,761680.0
2016-05-06 10:00:00,35.2,35.22,35.14,35.17,641960.0,34.9905,35.0104,34.9309,34.9607,641960.0
2016-05-06 10:10:00,35.16,35.21,35.15,35.16,461020.0,34.9507,35.0004,34.9408,34.9507,461020.0
2016-05-06 10:20:00,35.15,35.23,35.13,35.23,330380.0,34.9408,35.0203,34.9209,35.0203,330380.0
2016-05-06 10:30:00,35.22,35.35,35.22,35.3,1351740.0,35.0104,35.1396,35.0104,35.0899,1351740.0
2016-05-06 10:40:00,35.3,35.31,35.21,35.22,595560.0,35.0899,35.0998,35.0004,35.0104,595560.0
2016-05-06 10:50:00,35.2,35.27,35.2,35.25,283680.0,34.9905,35.0601,34.9905,35.0402,283680.0
2016-05-06 11:00:00,35.25,35.27,35.2,35.2,268280.0,35.0402,35.0601,34.9905,34.9905,268280.0
2016-05-06 11:10:00,35.2,35.33,35.2,35.32,537220.0,34.9905,35.1197,34.9905,35.1098,537220.0
2016-05-06 11:20:00,35.32,35.35,35.29,35.35,529420.0,35.1098,35.1396,35.08,35.1396,529420.0
2016-05-06 11:30:00,35.35,35.37,35.32,35.33,492540.0,35.1396,35.1595,35.1098,35.1197,492540.0
2016-05-06 11:40:00,35.34,35.35,35.31,35.34,473520.0,35.1297,35.1396,35.0998,35.1297,473520.0
2016-05-06 11:50:00,35.33,35.35,35.25,35.25,381920.0,35.1197,35.1396,35.0402,35.0402,381920.0
2016-05-06 12:00:00,35.25,35.35,35.24,35.32,547220.0,35.0402,35.1396,35.0303,35.1098,547220.0
2016-05-06 12:10:00,35.31,35.34,35.29,35.31,221460.0,35.0998,35.1297,35.08,35.0998,221460.0
2016-05-06 12:20:00,35.3,35.32,35.29,35.3,175240.0,35.0899,35.1098,35.08,35.0899,175240.0
2016-05-06 12:30:00,35.29,35.32,35.26,35.32,169060.0,35.08,35.1098,35.0501,35.1098,169060.0
2016-05-06 12:40:00,35.3,35.33,35.29,35.31,234480.0,35.0899,35.1197,35.08,35.0998,234480.0
2016-05-06 12:50:00,35.31,35.34,35.29,35.34,223340.0,35.0998,35.1297,35.08,35.1297,223340.0
2016-05-06 13:00:00,35.33,35.41,35.33,35.4,466520.0,35.1197,35.1992,35.1197,35.1893,466520.0
2016-05-06 13:10:00,35.4,35.44,35.4,35.44,374820.0,35.1893,35.2291,35.1893,35.2291,374820.0
2016-05-06 13:20:00,35.42,35.45,35.4,35.41,412280.0,35.2092,35.239,35.1893,35.1992,412280.0
2016-05-06 13:30:00,35.41,35.42,35.39,35.4,347660.0,35.1992,35.2092,35.1794,35.1893,347660.0
2016-05-06 13:40:00,35.4,35.43,35.38,35.43,447560.0,35.1893,35.2191,35.1694,35.2191,447560.0
2016-05-06 13:50:00,35.42,35.48,35.42,35.48,432920.0,35.2092,35.2688,35.2092,35.2688,432920.0
2016-05-06 14:00:00,35.49,35.58,35.45,35.56,1074440.0,35.2788,35.3682,35.239,35.3484,1074440.0
2016-05-06 14:10:00,35.56,35.59,35.49,35.53,482320.0,35.3484,35.3782,35.2788,35.3185,482320.0
2016-05-06 14:20:00,35.54,35.54,35.47,35.48,363400.0,35.3285,35.3285,35.2589,35.2688,363400.0
2016-05-06 14:30:00,35.47,35.51,35.45,35.51,506240.0,35.2589,35.2987,35.239,35.2987,506240.0
2016-05-06 14:40:00,35.51,35.52,35.48,35.49,616640.0,35.2987,35.3086,35.2688,35.2788,616640.0
2016-05-06 14:50:00,35.49,35.51,35.4,35.4,512000.0,35.2788,35.2987,35.1893,35.1893,512000.0
2016-05-06 15:00:00,35.4,35.5,35.4,35.49,702420.0,35.1893,35.2887,35.1893,35.2788,702420.0
2016-05-06 15:10:00,35.48,35.5,35.45,35.48,548300.0,35.2688,35.2887,35.239,35.2688,548300.0
2016-05-06 15:20:00,35.49,35.52,35.49,35.49,292400.0,35.2788,35.3086,35.2788,35.2788,292400.0
2016-05-06 15:30:00,35.5,35.59,35.49,35.56,963380.0,35.2887,35.3782,35.2788,35.3484,963380.0
2016-05-06 15:40:00,35.56,35.58,35.51,35.54,895640.0,35.3484,35.3682,35.2987,35.3285,895640.0
2016-05-06 15:50:00,35.53,35.58,35.52,35.56,2505200.0,35.3185,35.3682,35.3086,35.3484,2505200.0
2016-05-09 09:30:00,35.6,35.7,35.55,35.59,1344480.0,35.3881,35.4875,35.3384,35.3782,1344480.0
2016-05-09 09:40:00,35.58,35.65,35.5,35.62,1051740.0,35.3682,35.4378,35.2887,35.408,1051740.0
2016-05-09 09:50:00,35.62,35.68,35.58,35.68,639400.0,35.408,35.4676,35.3682,35.4676,639400.0
2016-05-09 10:00:00,35.68,35.81,35.64,35.8,1403220.0,35.4676,35.5969,35.4279,35.5869,1403220.0
2016-05-09 10:10:00,35.79,35.85,35.74,35.83,1515920.0,35.577,35.6366,35.5273,35.6167,1515920.0
2016-05-09 10:20:00,35.84,35.86,35.7,35.7,1180820.0,35.6267,35.6466,35.4875,35.4875,1180820.0
2016-05-09 10:30:00,35.7,35.76,35.66,35.69,624360.0,35.4875,35.5472,35.4478,35.4776,624360.0
2016-05-09 10:40:00,35.68,35.71,35.65,35.69,411660.0,35.4676,35.4975,35.4378,35.4776,411660.0
2016-05-09 10:50:00,35.69,35.78,35.68,35.74,346180.0,35.4776,35.567,35.4676,35.5273,346180.0
2016-05-09 11:00:00,35.73,35.77,35.71,35.74,237560.0,35.5173,35.5571,35.4975,35.5273,237560.0
2016-05-09 11:10:00,35.74,35.76,35.68,35.68,420480.0,35.5273,35.5472,35.4676,35.4676,420480.0
2016-05-09 11:20:00,35.68,35.73,35.68,35.72,311060.0,35.4676,35.5173,35.4676,35.5074,311060.0
2016-05-09 11:30:00,35.71,35.75,35.69,35.75,347200.0,35.4975,35.5372,35.4776,35.5372,347200.0
2016-05-09 11:40:00,35.74,35.79,35.71,35.79,304720.0,35.5273,35.577,35.4975,35.577,304720.0
2016-05-09 11:50:00,35.79,35.82,35.77,35.8,307380.0,35.577,35.6068,35.5571,35.5869,307380.0
2016-05-09 12:00:00,35.8,35.83,35.78,35.82,423800.0,35.5869,35.6167,35.567,35.6068,423800.0
2016-05-09 12:10:00,35.81,35.84,35.79,35.84,321840.0,35.5969,35.6267,35.577,35.6267,321840.0
2016-05-09 12:20:00,35.83,35.9,35.82,35.9,358080.0,35.6167,35.6863,35.6068,35.6863,358080.0
2016-05-09 12:30:00,35.89,35.9,35.87,35.88,330140.0,35.6764,35.6863,35.6565,35.6665,330140.0
2016-05-09 12:40:00,35.89,35.91,35.87,35.9,533560.0,35.6764,35.6963,35.6565,35.6863,533560.0
2016-05-09 12:50:00,35.89,35.91,35.87,35.91,465460.0,35.6764,35.6963,35.6565,35.6963,465460.0
2016-05-09 13:00:00,35.9,35.93,35.89,35.91,355540.0,35.6863,35.7162,35.6764,35.6963,355540.0
2016-05-09 13:10:00,35.91,35.92,35.88,35.88,353600.0,35.6963,35.7062,35.6665,35.6665,353600.0
2016-05-09 13:20:00,35.89,35.9,35.87,35.89,185420.0,35.6764,35.6863,35.6565,35.6764,185420.0
2016-05-09 13:30:00,35.88,35.92,35.87,35.87,177840.0,35.6665,35.7062,35.6565,35.6565,177840.0
2016-05-09 13:40:00,35.88,35.91,35.85,35.87,240940.0,35.6665,35.6963,35.6366,35.6565,240940.0
2016-05-09 13:50:00,35.9,35.91,35.85,35.87,250660.0,35.6863,35.6963,35.6366,35.6565,250660.0
2016-05-09 14:00:00,35.87,35.88,35.83,35.83,323080.0,35.6565,35.6665,35.6167,35.6167,323080.0
2016-05-09 14:10:00,35.84,35.89,35.84,35.86,146020.0,35.6267,35.6764,35.6267,35.6466,146020.0
2016-05-09 14:20:00,35.85,35.91,35.84,35.85,254080.0,35.6366,35.6963,35.6267,35.6366,254080.0
2016-05-09 14:30:00,35.87,35.89,35.85,35.89,226920.0,35.6565,35.6764,35.6366,35.6764,226920.0
2016-05-09 14:40:00,35.9,35.92,35.88,35.91,281260.0,35.6863,35.7062,35.6665,35.6963,281260.0
2016-05-09 14:50:00,35.91,35.94,35.88,35.89,306500.0,35.6963,35.7261,35.6665,35.6764,306500.0
2016-05-09 15:00:00,35.89,35.9,35.85,35.85,222960.0,35.6764,35.6863,35.6366,35.6366,222960.0
2016-05-09 15:10:00,35.87,35.87,35.83,35.83,226540.0,35.6565,35.6565,35.6167,35.6167,226540.0
2016-05-09 15:20:00,35.84,35.85,35.79,35.79,383240.0,35.6267,35.6366,35.577,35.577,383240.0
2016-05-09 15:30:00,35.8,35.81,35.76,35.76,388240.0,35.5869,35.5969,35.5472,35.5472,388240.0
2016-05-09 15:40:00,35.76,35.78,35.73,35.74,451420.0,35.5472,35.567,35.5173,35.5273,451420.0
2016-05-09 15:50:00,35.73,35.73,35.63,35.64,1585100.0,35.5173,35.5173,35.4179,35.4279,1585100.0
2016-05-10 09:30:00,35.84,35.94,35.79,35.84,1499260.0,35.6267,35.7261,35.577,35.6267,1499260.0
2016-05-10 09:40:00,35.88,35.99,35.85,35.98,1046660.0,35.6665,35.7758,35.6366,35.7659,1046660.0
2016-05-10 09:50:00,35.97,36.02,35.97,35.99,768560.0,35.7559,35.8056,35.7559,35.7758,768560.0
2016-05-10 10:00:00,35.98,36.02,35.93,36.01,928960.0,35.7659,35.8056,35.7162,35.7957,928960.0
2016-05-10 10:10:00,36.02,36.06,36.0,36.01,993240.0,35.8056,35.8454,35.7857,35.7957,993240.0
2016-05-10 10:20:00,36.01,36.03,35.93,35.97,671380.0,35.7957,35.8156,35.7162,35.7559,671380.0
2016-05-10 10:30:00,35.98,36.05,35.95,36.03,424020.0,35.7659,35.8354,35.736,35.8156,424020.0
2016-05-10 10:40:00,36.04,36.07,36.01,36.02,296140.0,35.8255,35.8553,35.7957,35.8056,296140.0
2016-05-10 10:50:00,36.01,36.03,35.98,35.99,299880.0,35.7957,35.8156,35.7659,35.7758,299880.0
2016-05-10 11:00:00,36.0,36.02,35.93,35.95,332840.0,35.7857,35.8056,35.7162,35.736,332840.0
2016-05-10 11:10:00,35.95,36.01,35.93,35.96,283720.0,35.736,35.7957,35.7162,35.746,283720.0
2016-05-10 11:20:00,35.96,35.97,35.91,35.95,392020.0,35.746,35.7559,35.6963,35.736,392020.0
2016-05-10 11:30:00,35.95,36.02,35.95,36.01,461520.0,35.736,35.8056,35.736,35.7957,461520.0
2016-05-10 11:40:00,36.0,36.01,35.98,35.99,286260.0,35.7857,35.7957,35.7659,35.7758,286260.0
2016-05-10 11:50:00,35.99,36.08,35.99,36.08,578680.0,35.7758,35.8653,35.7758,35.8653,578680.0
2016-05-10 12:00:00,36.08,36.1,36.04,36.04,507020.0,35.8653,35.8851,35.8255,35.8255,507020.0
2016-05-10 12:10:00,36.05,36.09,36.04,36.08,366440.0,35.8354,35.8752,35.8255,35.8653,366440.0
2016-05-10 12:20:00,36.08,36.12,36.08,36.09,544060.0,35.8653,35.905,35.8653,35.8752,544060.0
2016-05-10 12:30:00,36.09,36.1,36.06,36.07,425460.0,35.8752,35.8851,35.8454,35.8553,425460.0
2016-05-10 12:40:00,36.07,36.1,36.07,36.1,275920.0,35.8553,35.8851,35.8553,35.8851,275920.0
2016-05-10 12:50:00,36.1,36.12,36.08,36.09,350020.0,35.8851,35.905,35.8653,35.8752,350020.0
2016-05-10 13:00:00,36.09,36.11,36.09,36.11,266980.0,35.8752,35.8951,35.8752,35.8951,266980.0
2016-05-10 13:10:00,36.1,36.12,36.07,36.08,262000.0,35.8851,35.905,35.8553,35.8653,262000.0
2016-05-10 13:20:00,36.09,36.11,36.08,36.09,448480.0,35.8752,35.8951,35.8653,35.8752,448480.0
2016-05-10 13:30:00,36.1,36.1,36.01,36.02,609880.0,35.8851,35.8851,35.7957,35.8056,609880.0
2016-05-10 13:40:00,36.02,36.09,36.01,36.08,267460.0,35.8056,35.8752,35.7957,35.8653,267460.0
2016-05-10 13:50:00,36.08,36.1,36.07,36.07,161180.0,35.8653,35.8851,35.8553,35.8553,161180.0
2016-05-10 14:00:00,36.07,36.09,36.06,36.07,247140.0,35.8553,35.8752,35.8454,35.8553,247140.0
2016-05-10 14:10:00,36.07,36.08,36.06,36.06,250380.0,35.8553,35.8653,35.8454,35.8454,250380.0
2016-05-10 14:20:00,36.07,36.13,36.06,36.12,451100.0,35.8553,35.915,35.8454,35.905,451100.0
2016-05-10 14:30:00,36.12,36.14,36.11,36.11,347460.0,35.905,35.9249,35.8951,35.8951,347460.0
2016-05-10 14:40:00,36.11,36.14,36.11,36.12,452360.0,35.8951,35.9249,35.8951,35.905,452360.0
2016-05-10 14:50:00,36.11,36.12,36.08,36.08,285060.0,35.8951,35.905,35.8653,35.8653,285060.0
2016-05-10 15:00:00,36.08,36.12,36.08,36.11,235560.0,35.8653,35.905,35.8653,35.8951,235560.0
2016-05-10 15:10:00,36.11,36.13,36.09,36.11,400320.0,35.8951,35.915,35.8752,35.8951,400320.0
2016-05-10 15:20:00,36.11,36.13,36.1,36.1,521340.0,35.8951,35.915,35.8851,35.8851,521340.0
2016-05-10 15:30:00,36.11,36.12,36.1,36.11,309900.0,35.8951,35.905,35.8851,35.8951,309900.0
2016-05-10 15:40:00,36.11,36.16,36.11,36.15,685740.0,35.8951,35.9448,35.8951,35.9348,685740.0
2016-05-10 15:50:00,36.15,36.18,36.1,36.16,1652120.0,35.9348,35.9647,35.8851,35.9448,1652120.0
2016-05-11 09:30:00,36.17,36.22,36.12,36.17,2036840.0,35.9547,36.0044,35.905,35.9547,2036840.0
2016-05-11 09:40:00,36.17,36.19,35.98,36.14,975760.0,35.9547,35.9746,35.7659,35.9249,975760.0
2016-05-11 09:50:00,36.13,36.16,36.01,36.09,499480.0,35.915,35.9448,35.7957,35.8752,499480.0
2016-05-11 10:00:00,36.09,36.09,36.0,36.03,805860.0,35.8752,35.8752,35.7857,35.8156,805860.0
2016-05-11 10:10:00,36.04,36.19,36.02,36.19,698100.0,35.8255,35.9746,35.8056,35.9746,698100.0
2016-05-11 10:20:00,36.18,36.2,36.12,36.15,658080.0,35.9647,35.9845,35.905,35.9348,658080.0
2016-05-11 10:30:00,36.16,36.19,36.1,36.1,415360.0,35.9448,35.9746,35.8851,35.8851,415360.0
2016-05-11 10:40:00,36.1,36.13,36.08,36.11,362860.0,35.8851,35.915,35.8653,35.8951,362860.0
2016-05-11 10:50:00,36.1,36.13,36.09,36.1,412900.0,35.8851,35.915,35.8752,35.8851,412900.0
2016-05-11 11:00:00,36.11,36.11,36.04,36.06,385920.0,35.8951,35.8951,35.8255,35.8454,385920.0
2016-05-11 11:10:00,36.07,36.09,36.05,36.06,338960.0,35.8553,35.8752,35.8354,35.8454,338960.0
2016-05-11 11:20:00,36.08,36.11,36.07,36.11,545220.0,35.8653,35.8951,35.8553,35.8951,545220.0
2016-05-11 11:30:00,36.11,36.12,36.07,36.07,338820.0,35.8951,35.905,35.8553,35.8553,338820.0
2016-05-11 11:40:00,36.06,36.08,36.06,36.07,254360.0,35.8454,35.8653,35.8454,35.8553,254360.0
2016-05-11 11:50:00,36.07,36.08,36.03,36.04,380820.0,35.8553,35.8653,35.8156,35.8255,380820.0
2016-05-11 12:00:00,36.04,36.06,36.0,36.06,628920.0,35.8255,35.8454,35.7857,35.8454,628920.0
2016-05-11 12:10:00,36.05,36.08,36.05,36.07,285600.0,35.8354,35.8653,35.8354,35.8553,285600.0
2016-05-11 12:20:00,36.07,36.08,36.04,36.06,102000.0,35.8553,35.8653,35.8255,35.8454,102000.0
2016-05-11 12:30:00,36.05,36.06,36.04,36.06,343060.0,35.8354,35.8454,35.8255,35.8454,343060.0
2016-05-11 12:40:00,36.06,36.08,36.04,36.05,360060.0,35.8454,35.8653,35.8255,35.8354,360060.0
2016-05-11 12:50:00,36.05,36.05,36.03,36.05,221740.0,35.8354,35.8354,35.8156,35.8354,221740.0
2016-05-11 13:00:00,36.05,36.05,36.02,36.05,169400.0,35.8354,35.8354,35.8056,35.8354,169400.0
2016-05-11 13:10:00,36.05,36.06,36.02,36.02,155760.0,35.8354,35.8454,35.8056,35.8056,155760.0
2016-05-11 13:20:00,36.02,36.03,35.96,35.99,547680.0,35.8056,35.8156,35.746,35.7758,547680.0
2016-05-11 13:30:00,35.99,36.0,35.96,35.99,158540.0,35.7758,35.7857,35.746,35.7758,158540.0
2016-05-11 13:40:00,35.98,35.99,35.92,35.95,435860.0,35.7659,35.7758,35.7062,35.736,435860.0
2016-05-11 13:50:00,35.95,35.98,35.92,35.92,215020.0,35.736,35.7659,35.7062,35.7062,215020.0
2016-05-11 14:00:00,35.93,35.94,35.9,35.9,220100.0,35.7162,35.7261,35.6863,35.6863,220100.0
2016-05-11 14:10:00,35.89,35.93,35.88,35.91,195800.0,35.6764,35.7162,35.6665,35.6963,195800.0
2016-05-11 14:20:00,35.91,35.97,35.91,35.97,232540.0,35.6963,35.7559,35.6963,35.7559,232540.0
2016-05-11 14:30:00,35.97,36.0,35.96,35.98,288240.0,35.7559,35.7857,35.746,35.7659,288240.0
2016-05-11 14:40:00,35.97,35.97,35.64,35.73,2732080.0,35.7559,35.7559,35.4279,35.5173,2732080.0
2016-05-11 14:50:00,35.74,35.87,35.71,35.87,1099140.0,35.5273,35.6565,35.4975,35.6565,1099140.0
2016-05-11 15:00:00,35.87,35.92,35.8,35.88,897080.0,35.6565,35.7062,35.5869,35.6665,897080.0
2016-05-11 15:10:00,35.87,35.92,35.85,35.87,350360.0,35.6565,35.7062,35.6366,35.6565,350360.0
2016-05-11 15:20:00,35.87,35.91,35.84,35.88,546480.0,35.6565,35.6963,35.6267,35.6665,546480.0
2016-05-11 15:30:00,35.89,35.95,35.88,35.88,340860.0,35.6764,35.736,35.6665,35.6665,340860.0
2016-05-11 15:40:00,35.88,35.9,35.81,35.85,788360.0,35.6665,35.6863,35.5969,35.6366,788360.0
2016-05-11 15:50:00,35.85,35.85,35.75,35.76,2203400.0,35.6366,35.6366,35.5372,35.5472,2203400.0
2016-05-12 09:30:00,35.85,35.96,35.8,35.85,1001060.0,35.6366,35.746,35.5869,35.6366,1001060.0
2016-05-12 09:40:00,35.84,35.88,35.8,35.82,489100.0,35.6267,35.6665,35.5869,35.6068,489100.0
2016-05-12 09:50:00,35.82,35.83,35.7,35.72,884380.0,35.6068,35.6167,35.4875,35.5074,884380.0
2016-05-12 10:00:00,35.7,35.85,35.69,35.83,543600.0,35.4875,35.6366,35.4776,35.6167,543600.0
2016-05-12 10:10:00,35.81,35.85,35.68,35.7,577720.0,35.5969,35.6366,35.4676,35.4875,577720.0
2016-05-12 10:20:00,35.68,35.69,35.58,35.58,625300.0,35.4676,35.4776,35.3682,35.3682,625300.0
2016-05-12 10:30:00,35.57,35.63,35.55,35.59,723980.0,35.3583,35.4179,35.3384,35.3782,723980.0
2016-05-12 10:40:00,35.59,35.63,35.52,35.55,401640.0,35.3782,35.4179,35.3086,35.3384,401640.0
2016-05-12 10:50:00,35.55,35.62,35.54,35.57,423960.0,35.3384,35.408,35.3285,35.3583,423960.0
2016-05-12 11:00:00,35.59,35.6,35.5,35.51,635000.0,35.3782,35.3881,35.2887,35.2987,635000.0
2016-05-12 11:10:00,35.52,35.55,35.45,35.46,620620.0,35.3086,35.3384,35.239,35.249,620620.0
2016-05-12 11:20:00,35.46,35.52,35.46,35.48,503560.0,35.249,35.3086,35.249,35.2688,503560.0
2016-05-12 11:30:00,35.49,35.57,35.47,35.54,688300.0,35.2788,35.3583,35.2589,35.3285,688300.0
2016-05-12 11:40:00,35.53,35.59,35.51,35.58,452560.0,35.3185,35.3782,35.2987,35.3682,452560.0
2016-05-12 11:50:00,35.58,35.58,35.5,35.5,232440.0,35.3682,35.3682,35.2887,35.2887,232440.0
2016-05-12 12:00:00,35.49,35.53,35.46,35.53,371740.0,35.2788,35.3185,35.249,35.3185,371740.0
2016-05-12 12:10:00,35.54,35.57,35.5,35.51,396100.0,35.3285,35.3583,35.2887,35.2987,396100.0
2016-05-12 12:20:00,35.52,35.56,35.52,35.53,296300.0,35.3086,35.3484,35.3086,35.3185,296300.0
2016-05-12 12:30:00,35.53,35.53,35.46,35.49,453780.0,35.3185,35.3185,35.249,35.2788,453780.0
2016-05-12 12:40:00,35.47,35.57,35.45,35.56,318000.0,35.2589,35.3583,35.239,35.3484,318000.0
2016-05-12 12:50:00,35.57,35.6,35.55,35.59,220900.0,35.3583,35.3881,35.3384,35.3782,220900.0
2016-05-12 13:00:00,35.59,35.62,35.56,35.6,155000.0,35.3782,35.408,35.3484,35.3881,155000.0
2016-05-12 13:10:00,35.6,35.6,35.56,35.59,208860.0,35.3881,35.3881,35.3484,35.3782,208860.0
2016-05-12 13:20:00,35.58,35.66,35.58,35.65,198240.0,35.3682,35.4478,35.3682,35.4378,198240.0
2016-05-12 13:30:00,35.62,35.63,35.51,35.56,221400.0,35.408,35.4179,35.2987,35.3484,221400.0
2016-05-12 13:40:00,35.56,35.61,35.55,35.59,283000.0,35.3484,35.3981,35.3384,35.3782,283000.0
2016-05-12 13:50:00,35.59,35.67,35.58,35.67,195000.0,35.3782,35.4577,35.3682,35.4577,195000.0
2016-05-12 14:00:00,35.68,35.75,35.68,35.74,314240.0,35.4676,35.5372,35.4676,35.5273,314240.0
2016-05-12 14:10:00,35.75,35.84,35.74,35.8,424540.0,35.5372,35.6267,35.5273,35.5869,424540.0
2016-05-12 14:20:00,35.83,35.83,35.79,35.81,313660.0,35.6167,35.6167,35.577,35.5969,313660.0
2016-05-12 14:30:00,35.79,35.82,35.74,35.81,235260.0,35.577,35.6068,35.5273,35.5969,235260.0
2016-05-12 14:40:00,35.81,35.89,35.78,35.86,384220.0,35.5969,35.6764,35.567,35.6466,384220.0
2016-05-12 14:50:00,35.87,35.91,35.84,35.85,279980.0,35.6565,35.6963,35.6267,35.6366,279980.0
2016-05-12 15:00:00,35.85,35.86,35.83,35.83,312920.0,35.6366,35.6466,35.6167,35.6167,312920.0
2016-05-12 15:10:00,35.84,35.88,35.8,35.81,284200.0,35.6267,35.6665,35.5869,35.5969,284200.0
2016-05-12 15:20:00,35.8,35.83,35.76,35.78,257940.0,35.5869,35.6167,35.5472,35.567,257940.0
2016-05-12 15:30:00,35.77,35.77,35.7,35.73,405560.0,35.5571,35.5571,35.4875,35.5173,405560.0
2016-05-12 15:40:00,35.73,35.75,35.71,35.75,401040.0,35.5173,35.5372,35.4975,35.5372,401040.0
2016-05-12 15:50:00,35.74,35.74,35.64,35.67,1337160.0,35.5273,35.5273,35.4279,35.4577,1337160.0
2016-05-13 09:30:00,35.6,35.8,35.59,35.77,1354960.0,35.3881,35.5869,35.3782,35.5571,1354960.0
2016-05-13 09:40:00,35.77,35.77,35.64,35.72,720420.0,35.5571,35.5571,35.4279,35.5074,720420.0
2016-05-13 09:50:00,35.72,35.76,35.61,35.7,612560.0,35.5074,35.5472,35.3981,35.4875,612560.0
2016-05-13 10:00:00,35.73,35.83,35.69,35.7,718140.0,35.5173,35.6167,35.4776,35.4875,718140.0
2016-05-13 10:10:00,35.7,35.73,35.63,35.65,495320.0,35.4875,35.5173,35.4179,35.4378,495320.0
2016-05-13 10:20:00,35.64,35.66,35.61,35.62,465820.0,35.4279,35.4478,35.3981,35.408,465820.0
2016-05-13 10:30:00,35.61,35.65,35.58,35.6,398500.0,35.3981,35.4378,35.3682,35.3881,398500.0
2016-05-13 10:40:00,35.62,35.64,35.55,35.6,258840.0,35.408,35.4279,35.3384,35.3881,258840.0
2016-05-13 10:50:00,35.61,35.65,35.53,35.56,361920.0,35.3981,35.4378,35.3185,35.3484,361920.0
2016-05-13 11:00:00,35.56,35.63,35.55,35.61,394560.0,35.3484,35.4179,35.3384,35.3981,394560.0
2016-05-13 11:10:00,35.63,35.66,35.59,35.62,381040.0,35.4179,35.4478,35.3782,35.408,381040.0
2016-05-13 11:20:00,35.63,35.69,35.61,35.63,337080.0,35.4179,35.4776,35.3981,35.4179,337080.0
2016-05-13 11:30:00,35.63,35.68,35.63,35.68,133160.0,35.4179,35.4676,35.4179,35.4676,133160.0
2016-05-13 11:40:00,35.69,35.69,35.62,35.62,174680.0,35.4776,35.4776,35.408,35.408,174680.0
2016-05-13 11:50:00,35.63,35.65,35.59,35.61,139220.0,35.4179,35.4378,35.3782,35.3981,139220.0
2016-05-13 12:00:00,35.61,35.63,35.6,35.6,128560.0,35.3981,35.4179,35.3881,35.3881,128560.0
2016-05-13 12:10:00,35.61,35.65,35.6,35.64,171640.0,35.3981,35.4378,35.3881,35.4279,171640.0
2016-05-13 12:20:00,35.63,35.67,35.63,35.63,139900.0,35.4179,35.4577,35.4179,35.4179,139900.0
2016-05-13 12:30:00,35.65,35.67,35.58,35.58,195540.0,35.4378,35.4577,35.3682,35.3682,195540.0
2016-05-13 12:40:00,35.59,35.6,35.53,35.58,212020.0,35.3782,35.3881,35.3185,35.3682,212020.0
2016-05-13 12:50:00,35.59,35.59,35.51,35.54,195580.0,35.3782,35.3782,35.2987,35.3285,195580.0
2016-05-13 13:00:00,35.54,35.6,35.54,35.6,129640.0,35.3285,35.3881,35.3285,35.3881,129640.0
2016-05-13 13:10:00,35.58,35.62,35.57,35.58,193960.0,35.3682,35.408,35.3583,35.3682,193960.0
2016-05-13 13:20:00,35.59,35.59,35.53,35.55,191640.0,35.3782,35.3782,35.3185,35.3384,191640.0
2016-05-13 13:30:00,35.57,35.6,35.55,35.57,141100.0,35.3583,35.3881,35.3384,35.3583,141100.0
2016-05-13 13:40:00,35.54,35.58,35.52,35.55,178540.0,35.3285,35.3682,35.3086,35.3384,178540.0
2016-05-13 13:50:00,35.55,35.56,35.52,35.53,250900.0,35.3384,35.3484,35.3086,35.3185,250900.0
2016-05-13 14:00:00,35.53,35.61,35.52,35.59,187800.0,35.3185,35.3981,35.3086,35.3782,187800.0
2016-05-13 14:10:00,35.59,35.6,35.55,35.56,125600.0,35.3782,35.3881,35.3384,35.3484,125600.0
2016-05-13 14:20:00,35.55,35.55,35.49,35.52,381900.0,35.3384,35.3384,35.2788,35.3086,381900.0
2016-05-13 14:30:00,35.51,35.53,35.48,35.51,316180.0,35.2987,35.3185,35.2688,35.2987,316180.0
2016-05-13 14:40:00,35.52,35.54,35.46,35.51,303400.0,35.3086,35.3285,35.249,35.2987,303400.0
2016-05-13 14:50:00,35.52,35.57,35.49,35.53,153880.0,35.3086,35.3583,35.2788,35.3185,153880.0
2016-05-13 15:00:00,35.53,35.56,35.5,35.51,145840.0,35.3185,35.3484,35.2887,35.2987,145840.0
2016-05-13 15:10:00,35.51,35.55,35.5,35.52,246240.0,35.2987,35.3384,35.2887,35.3086,246240.0
2016-05-13 15:20:00,35.55,35.55,35.51,35.51,207000.0,35.3384,35.3384,35.2987,35.2987,207000.0
2016-05-13 15:30:00,35.52,35.61,35.52,35.61,440200.0,35.3086,35.3981,35.3086,35.3981,440200.0
2016-05-13 15:40:00,35.61,35.64,35.54,35.55,420440.0,35.3981,35.4279,35.3285,35.3384,420440.0
2016-05-13 15:50:00,35.54,35.58,35.52,35.54,1523520.0,35.3285,35.3682,35.3086,35.3285,1523520.0
2016-05-16 09:30:00,35.46,35.55,35.28,35.34,1639980.0,35.249,35.3384,35.07,35.1297,1639980.0
2016-05-16 09:40:00,35.34,35.54,35.32,35.52,722320.0,35.1297,35.3285,35.1098,35.3086,722320.0
2016-05-16 09:50:00,35.51,35.63,35.47,35.62,676080.0,35.2987,35.4179,35.2589,35.408,676080.0
2016-05-16 10:00:00,35.63,35.66,35.41,35.41,1093760.0,35.4179,35.4478,35.1992,35.1992,1093760.0
2016-05-16 10:10:00,35.43,35.52,35.42,35.47,281480.0,35.2191,35.3086,35.2092,35.2589,281480.0
2016-05-16 10:20:00,35.49,35.51,35.43,35.5,657120.0,35.2788,35.2987,35.2191,35.2887,657120.0
2016-05-16 10:30:00,35.51,35.54,35.48,35.54,313460.0,35.2987,35.3285,35.2688,35.3285,313460.0
2016-05-16 10:40:00,35.52,35.63,35.5,35.61,264840.0,35.3086,35.4179,35.2887,35.3981,264840.0
2016-05-16 10:50:00,35.62,35.67,35.61,35.64,353440.0,35.408,35.4577,35.3981,35.4279,353440.0
2016-05-16 11:00:00,35.64,35.76,35.63,35.76,526760.0,35.4279,35.5472,35.4179,35.5472,526760.0
2016-05-16 11:10:00,35.75,35.78,35.72,35.78,510840.0,35.5372,35.567,35.5074,35.567,510840.0
2016-05-16 11:20:00,35.78,35.79,35.73,35.74,270080.0,35.567,35.577,35.5173,35.5273,270080.0
2016-05-16 11:30:00,35.74,35.79,35.72,35.74,366360.0,35.5273,35.577,35.5074,35.5273,366360.0
2016-05-16 11:40:00,35.74,35.78,35.73,35.78,456940.0,35.5273,35.567,35.5173,35.567,456940.0
2016-05-16 11:50:00,35.79,35.81,35.77,35.81,216100.0,35.577,35.5969,35.5571,35.5969,216100.0
2016-05-16 12:00:00,35.81,35.82,35.79,35.79,256360.0,35.5969,35.6068,35.577,35.577,256360.0
2016-05-16 12:10:00,35.8,35.81,35.76,35.77,473440.0,35.5869,35.5969,35.5472,35.5571,473440.0
2016-05-16 12:20:00,35.76,35.8,35.71,35.72,234500.0,35.5472,35.5869,35.4975,35.5074,234500.0
2016-05-16 12:30:00,35.71,35.73,35.67,35.71,140680.0,35.4975,35.5173,35.4577,35.4975,140680.0
2016-05-16 12:40:00,35.71,35.77,35.7,35.74,298200.0,35.4975,35.5571,35.4875,35.5273,298200.0
2016-05-16 12:50:00,35.73,35.75,35.72,35.73,93920.0,35.5173,35.5372,35.5074,35.5173,93920.0
2016-05-16 13:00:00,35.74,35.78,35.73,35.75,166680.0,35.5273,35.567,35.5173,35.5372,166680.0
2016-05-16 13:10:00,35.74,35.75,35.71,35.74,191360.0,35.5273,35.5372,35.4975,35.5273,191360.0
2016-05-16 13:20:00,35.74,35.76,35.71,35.76,275080.0,35.5273,35.5472,35.4975,35.5472,275080.0
2016-05-16 13:30:00,35.76,35.78,35.73,35.77,154160.0,35.5472,35.567,35.5173,35.5571,154160.0
2016-05-16 13:40:00,35.76,35.79,35.75,35.78,171040.0,35.5472,35.577,35.5372,35.567,171040.0
2016-05-16 13:50:00,35.78,35.79,35.76,35.78,180920.0,35.567,35.577,35.5472,35.567,180920.0
2016-05-16 14:00:00,35.78,35.84,35.77,35.83,325440.0,35.567,35.6267,35.5571,35.6167,325440.0
2016-05-16 14:10:00,35.82,35.89,35.82,35.87,342120.0,35.6068,35.6764,35.6068,35.6565,342120.0
2016-05-16 14:20:00,35.87,35.9,35.87,35.9,327980.0,35.6565,35.6863,35.6565,35.6863,327980.0
2016-05-16 14:30:00,35.9,35.92,35.88,35.9,218360.0,35.6863,35.7062,35.6665,35.6863,218360.0
2016-05-16 14:40:00,35.91,35.92,35.85,35.88,271300.0,35.6963,35.7062,35.6366,35.6665,271300.0
2016-05-16 14:50:00,35.86,35.9,35.86,35.88,215520.0,35.6466,35.6863,35.6466,35.6665,215520.0
2016-05-16 15:00:00,35.88,35.91,35.87,35.9,170460.0,35.6665,35.6963,35.6565,35.6863,170460.0
2016-05-16 15:10:00,35.9,35.91,35.85,35.87,174480.0,35.6863,35.6963,35.6366,35.6565,174480.0
2016-05-16 15:20:00,35.88,35.89,35.87,35.88,237000.0,35.6665,35.6764,35.6565,35.6665,237000.0
2016-05-16 15:30:00,35.89,35.89,35.82,35.86,192320.0,35.6764,35.6764,35.6068,35.6466,192320.0
2016-05-16 15:40:00,35.87,35.87,35.78,35.82,378780.0,35.6565,35.6565,35.567,35.6068,378780.0
2016-05-16 15:50:00,35.8,35.84,35.79,35.83,1111340.0,35.5869,35.6267,35.577,35.6167,1111340.0
2016-05-17 09:30:00,35.8,36.08,35.77,35.97,2045580.0,35.5869,35.8653,35.5571,35.7559,2045580.0
2016-05-17 09:40:00,36.0,36.06,35.88,36.0,900340.0,35.7857,35.8454,35.6665,35.7857,900340.0
2016-05-17 09:50:00,35.99,36.02,35.91,35.98,1148780.0,35.7758,35.8056,35.6963,35.7659,1148780.0
2016-05-17 10:00:00,35.98,35.99,35.8,35.8,1432040.0,35.7659,35.7758,35.5869,35.5869,1432040.0
2016-05-17 10:10:00,35.82,35.83,35.68,35.8,779700.0,35.6068,35.6167,35.4676,35.5869,779700.0
2016-05-17 10:20:00,35.81,35.85,35.73,35.79,591920.0,35.5969,35.6366,35.5173,35.577,591920.0
2016-05-17 10:30:00,35.77,35.78,35.62,35.72,426880.0,35.5571,35.567,35.408,35.5074,426880.0
2016-05-17 10:40:00,35.74,35.76,35.62,35.72,946860.0,35.5273,35.5472,35.408,35.5074,946860.0
2016-05-17 10:50:00,35.71,35.71,35.61,35.65,791560.0,35.4975,35.4975,35.3981,35.4378,791560.0
2016-05-17 11:00:00,35.66,35.72,35.64,35.69,488640.0,35.4478,35.5074,35.4279,35.4776,488640.0
2016-05-17 11:10:00,35.7,35.79,35.69,35.77,446960.0,35.4875,35.577,35.4776,35.5571,446960.0
2016-05-17 11:20:00,35.78,35.82,35.69,35.69,317920.0,35.567,35.6068,35.4776,35.4776,317920.0
2016-05-17 11:30:00,35.69,35.8,35.69,35.71,420620.0,35.4776,35.5869,35.4776,35.4975,420620.0
2016-05-17 11:40:00,35.71,35.75,35.68,35.74,310000.0,35.4975,35.5372,35.4676,35.5273,310000.0
2016-05-17 11:50:00,35.75,35.77,35.71,35.74,252420.0,35.5372,35.5571,35.4975,35.5273,252420.0
2016-05-17 12:00:00,35.73,35.76,35.71,35.72,196900.0,35.5173,35.5472,35.4975,35.5074,196900.0
2016-05-17 12:10:00,35.74,35.74,35.63,35.66,180000.0,35.5273,35.5273,35.4179,35.4478,180000.0
2016-05-17 12:20:00,35.66,35.69,35.63,35.66,281480.0,35.4478,35.4776,35.4179,35.4478,281480.0
2016-05-17 12:30:00,35.68,35.68,35.63,35.67,254100.0,35.4676,35.4676,35.4179,35.4577,254100.0
2016-05-17 12:40:00,35.65,35.66,35.61,35.63,297180.0,35.4378,35.4478,35.3981,35.4179,297180.0
2016-05-17 12:50:00,35.63,35.64,35.58,35.61,297880.0,35.4179,35.4279,35.3682,35.3981,297880.0
2016-05-17 13:00:00,35.62,35.62,35.57,35.6,242160.0,35.408,35.408,35.3583,35.3881,242160.0
2016-05-17 13:10:00,35.6,35.65,35.58,35.65,210000.0,35.3881,35.4378,35.3682,35.4378,210000.0
2016-05-17 13:20:00,35.65,35.65,35.6,35.62,317280.0,35.4378,35.4378,35.3881,35.408,317280.0
2016-05-17 13:30:00,35.64,35.65,35.61,35.61,392840.0,35.4279,35.4378,35.3981,35.3981,392840.0
2016-05-17 13:40:00,35.61,35.63,35.58,35.59,189020.0,35.3981,35.4179,35.3682,35.3782,189020.0
2016-05-17 13:50:00,35.59,35.59,35.5,35.5,328560.0,35.3782,35.3782,35.2887,35.2887,328560.0
2016-05-17 14:00:00,35.51,35.54,35.42,35.43,929680.0,35.2987,35.3285,35.2092,35.2191,929680.0
2016-05-17 14:10:00,35.42,35.44,35.33,35.36,466640.0,35.2092,35.2291,35.1197,35.1495,466640.0
2016-05-17 14:20:00,35.34,35.37,35.23,35.32,995140.0,35.1297,35.1595,35.0203,35.1098,995140.0
2016-05-17 14:30:00,35.31,35.37,35.28,35.31,412160.0,35.0998,35.1595,35.07,35.0998,412160.0
2016-05-17 14:40:00,35.3,35.38,35.28,35.35,357680.0,35.0899,35.1694,35.07,35.1396,357680.0
2016-05-17 14:50:00,35.32,35.41,35.32,35.39,382160.0,35.1098,35.1992,35.1098,35.1794,382160.0
2016-05-17 15:00:00,35.38,35.44,35.33,35.37,385840.0,35.1694,35.2291,35.1197,35.1595,385840.0
2016-05-17 15:10:00,35.35,35.38,35.29,35.3,480240.0,35.1396,35.1694,35.08,35.0899,480240.0
2016-05-17 15:20:00,35.3,35.33,35.21,35.27,620140.0,35.0899,35.1197,35.0004,35.0601,620140.0
2016-05-17 15:30:00,35.26,35.37,35.24,35.36,609420.0,35.0501,35.1595,35.0303,35.1495,609420.0
2016-05-17 15:40:00,35.36,35.36,35.25,35.3,795460.0,35.1495,35.1495,35.0402,35.0899,795460.0
2016-05-17 15:50:00,35.32,35.34,35.26,35.31,1921320.0,35.1098,35.1297,35.0501,35.0998,1921320.0
2016-05-18 09:30:00,35.18,35.43,35.18,35.4,1475700.0,34.9706,35.2191,34.9706,35.1893,1475700.0
2016-05-18 09:40:00,35.39,35.54,35.35,35.35,625940.0,35.1794,35.3285,35.1396,35.1396,625940.0
2016-05-18 09:50:00,35.35,35.49,35.35,35.43,827100.0,35.1396,35.2788,35.1396,35.2191,827100.0
2016-05-18 10:00:00,35.41,35.49,35.36,35.36,351040.0,35.1992,35.2788,35.1495,35.1495,351040.0
2016-05-18 10:10:00,35.37,35.49,35.35,35.46,244280.0,35.1595,35.2788,35.1396,35.249,244280.0
2016-05-18 10:20:00,35.47,35.58,35.46,35.55,1051120.0,35.2589,35.3682,35.249,35.3384,1051120.0
2016-05-18 10:30:00,35.54,35.56,35.45,35.46,363120.0,35.3285,35.3484,35.239,35.249,363120.0
2016-05-18 10:40:00,35.46,35.51,35.45,35.5,212140.0,35.249,35.2987,35.239,35.2887,212140.0
2016-05-18 10:50:00,35.5,35.5,35.37,35.37,319020.0,35.2887,35.2887,35.1595,35.1595,319020.0
2016-05-18 11:00:00,35.39,35.46,35.35,35.46,438280.0,35.1794,35.249,35.1396,35.249,438280.0
2016-05-18 11:10:00,35.47,35.48,35.42,35.42,382840.0,35.2589,35.2688,35.2092,35.2092,382840.0
2016-05-18 11:20:00,35.45,35.47,35.41,35.43,441520.0,35.239,35.2589,35.1992,35.2191,441520.0
2016-05-18 11:30:00,35.44,35.48,35.39,35.46,224660.0,35.2291,35.2688,35.1794,35.249,224660.0
2016-05-18 11:40:00,35.47,35.5,35.44,35.47,169500.0,35.2589,35.2887,35.2291,35.2589,169500.0
2016-05-18 11:50:00,35.47,35.49,35.36,35.39,381500.0,35.2589,35.2788,35.1495,35.1794,381500.0
2016-05-18 12:00:00,35.37,35.37,35.3,35.3,321640.0,35.1595,35.1595,35.0899,35.0899,321640.0
2016-05-18 12:10:00,35.31,35.33,35.28,35.31,369860.0,35.0998,35.1197,35.07,35.0998,369860.0
2016-05-18 12:20:00,35.33,35.37,35.31,35.32,115840.0,35.1197,35.1595,35.0998,35.1098,115840.0
2016-05-18 12:30:00,35.33,35.39,35.33,35.39,215280.0,35.1197,35.1794,35.1197,35.1794,215280.0
2016-05-18 12:40:00,35.36,35.38,35.35,35.37,145560.0,35.1495,35.1694,35.1396,35.1595,145560.0
2016-05-18 12:50:00,35.35,35.4,35.32,35.4,328740.0,35.1396,35.1893,35.1098,35.1893,328740.0
2016-05-18 13:00:00,35.41,35.45,35.41,35.43,350480.0,35.1992,35.239,35.1992,35.2191,350480.0
2016-05-18 13:10:00,35.41,35.49,35.41,35.49,230560.0,35.1992,35.2788,35.1992,35.2788,230560.0
2016-05-18 13:20:00,35.49,35.51,35.46,35.48,735820.0,35.2788,35.2987,35.249,35.2688,735820.0
2016-05-18 13:30:00,35.48,35.51,35.47,35.51,311240.0,35.2688,35.2987,35.2589,35.2987,311240.0
2016-05-18 13:40:00,35.51,35.54,35.49,35.49,282380.0,35.2987,35.3285,35.2788,35.2788,282380.0
2016-05-18 13:50:00,35.49,35.51,35.45,35.49,551560.0,35.2788,35.2987,35.239,35.2788,551560.0
2016-05-18 14:00:00,35.48,35.49,35.2,35.35,1459320.0,35.2688,35.2788,34.9905,35.1396,1459320.0
2016-05-18 14:10:00,35.32,35.36,35.19,35.24,833600.0,35.1098,35.1495,34.9806,35.0303,833600.0
2016-05-18 14:20:00,35.24,35.25,35.1,35.11,696300.0,35.0303,35.0402,34.8911,34.901,696300.0
2016-05-18 14:30:00,35.1,35.15,35.03,35.12,1373340.0,34.8911,34.9408,34.8215,34.911,1373340.0
2016-05-18 14:40:00,35.12,35.19,35.08,35.18,401180.0,34.911,34.9806,34.8712,34.9706,401180.0
2016-05-18 14:50:00,35.2,35.24,35.15,35.23,411020.0,34.9905,35.0303,34.9408,35.0203,411020.0
2016-05-18 15:00:00,35.23,35.34,35.23,35.31,485640.0,35.0203,35.1297,35.0203,35.0998,485640.0
2016-05-18 15:10:00,35.33,35.33,35.15,35.2,467780.0,35.1197,35.1197,34.9408,34.9905,467780.0
2016-05-18 15:20:00,35.2,35.22,35.11,35.12,428460.0,34.9905,35.0104,34.901,34.911,428460.0
2016-05-18 15:30:00,35.13,35.23,35.1,35.17,411700.0,34.9209,35.0203,34.8911,34.9607,411700.0
2016-05-18 15:40:00,35.17,35.36,35.17,35.32,667700.0,34.9607,35.1495,34.9607,35.1098,667700.0
2016-05-18 15:50:00,35.32,35.35,35.28,35.33,1177360.0,35.1098,35.1396,35.07,35.1197,1177360.0
2016-05-19 09:30:00,35.12,35.29,35.1,35.2,995100.0,34.911,35.08,34.8911,34.9905,995100.0
2016-05-19 09:40:00,35.2,35.3,35.14,35.16,622260.0,34.9905,35.0899,34.9309,34.9507,622260.0
2016-05-19 09:50:00,35.18,35.18,35.05,35.05,374980.0,34.9706,34.9706,34.8414,34.8414,374980.0
2016-05-19 10:00:00,35.06,35.07,34.97,34.98,936200.0,34.8513,34.8613,34.7619,34.7718,936200.0
2016-05-19 10:10:00,34.98,35.0,34.91,34.99,733740.0,34.7718,34.7917,34.7022,34.7817,733740.0
2016-05-19 10:20:00,34.98,35.06,34.97,35.05,956680.0,34.7718,34.8513,34.7619,34.8414,956680.0
2016-05-19 10:30:00,35.03,35.05,34.94,34.96,1005900.0,34.8215,34.8414,34.732,34.7519,1005900.0
2016-05-19 10:40:00,34.95,35.06,34.92,35.05,399840.0,34.742,34.8513,34.7122,34.8414,399840.0
2016-05-19 10:50:00,35.04,35.06,34.96,34.98,561100.0,34.8315,34.8513,34.7519,34.7718,561100.0
2016-05-19 11:00:00,34.97,35.0,34.92,34.94,303000.0,34.7619,34.7917,34.7122,34.732,303000.0
2016-05-19 11:10:00,34.93,34.98,34.92,34.98,498740.0,34.7221,34.7718,34.7122,34.7718,498740.0
2016-05-19 11:20:00,34.96,34.99,34.92,34.96,360980.0,34.7519,34.7817,34.7122,34.7519,360980.0
2016-05-19 11:30:00,34.93,34.95,34.91,34.95,342360.0,34.7221,34.742,34.7022,34.742,342360.0
2016-05-19 11:40:00,34.95,34.96,34.84,34.87,580500.0,34.742,34.7519,34.6326,34.6625,580500.0
2016-05-19 11:50:00,34.87,34.9,34.85,34.87,460200.0,34.6625,34.6923,34.6426,34.6625,460200.0
2016-05-19 12:00:00,34.87,34.92,34.85,34.92,783200.0,34.6625,34.7122,34.6426,34.7122,783200.0
2016-05-19 12:10:00,34.9,34.93,34.89,34.93,291320.0,34.6923,34.7221,34.6823,34.7221,291320.0
2016-05-19 12:20:00,34.93,34.94,34.88,34.89,283060.0,34.7221,34.732,34.6724,34.6823,283060.0
2016-05-19 12:30:00,34.9,34.92,34.89,34.91,201980.0,34.6923,34.7122,34.6823,34.7022,201980.0
2016-05-19 12:40:00,34.9,34.94,34.89,34.93,201700.0,34.6923,34.732,34.6823,34.7221,201700.0
2016-05-19 12:50:00,34.95,34.99,34.93,34.96,877440.0,34.742,34.7817,34.7221,34.7519,877440.0
2016-05-19 13:00:00,34.97,34.98,34.92,34.94,357020.0,34.7619,34.7718,34.7122,34.732,357020.0
2016-05-19 13:10:00,34.93,34.99,34.93,34.98,172860.0,34.7221,34.7817,34.7221,34.7718,172860.0
2016-05-19 13:20:00,35.0,35.0,34.95,35.0,246760.0,34.7917,34.7917,34.742,34.7917,246760.0
2016-05-19 13:30:00,35.0,35.06,35.0,35.02,234900.0,34.7917,34.8513,34.7917,34.8116,234900.0
2016-05-19 13:40:00,35.02,35.08,35.01,35.01,168280.0,34.8116,34.8712,34.8016,34.8016,168280.0
2016-05-19 13:50:00,35.0,35.03,34.98,34.98,408660.0,34.7917,34.8215,34.7718,34.7718,408660.0
2016-05-19 14:00:00,34.98,35.07,34.98,35.07,556800.0,34.7718,34.8613,34.7718,34.8613,556800.0
2016-05-19 14:10:00,35.07,35.12,35.05,35.07,390800.0,34.8613,34.911,34.8414,34.8613,390800.0
2016-05-19 14:20:00,35.07,35.08,35.01,35.06,336420.0,34.8613,34.8712,34.8016,34.8513,336420.0
2016-05-19 14:30:00,35.06,35.07,34.99,35.0,431400.0,34.8513,34.8613,34.7817,34.7917,431400.0
2016-05-19 14:40:00,35.0,35.01,34.91,34.93,1013340.0,34.7917,34.8016,34.7022,34.7221,1013340.0
2016-05-19 14:50:00,34.92,34.95,34.89,34.91,399580.0,34.7122,34.742,34.6823,34.7022,399580.0
2016-05-19 15:00:00,34.91,35.04,34.91,35.02,379620.0,34.7022,34.8315,34.7022,34.8116,379620.0
2016-05-19 15:10:00,35.02,35.04,34.97,35.04,386860.0,34.8116,34.8315,34.7619,34.8315,386860.0
2016-05-19 15:20:00,35.04,35.08,35.04,35.04,451580.0,34.8315,34.8712,34.8315,34.8315,451580.0
2016-05-19 15:30:00,35.04,35.06,34.99,35.05,518800.0,34.8315,34.8513,34.7817,34.8414,518800.0
2016-05-19 15:40:00,35.05,35.09,35.03,35.08,552940.0,34.8414,34.8812,34.8215,34.8712,552940.0
2016-05-19 15:50:00,35.08,35.09,35.0,35.02,1965140.0,34.8712,34.8812,34.7917,34.8116,1965140.0
2016-05-20 09:30:00,35.08,35.23,35.03,35.18,3468680.0,34.8712,35.0203,34.8215,34.9706,3468680.0
2016-05-20 09:40:00,35.19,35.3,35.18,35.3,1391700.0,34.9806,35.0899,34.9706,35.0899,1391700.0
2016-05-20 09:50:00,35.3,35.38,35.3,35.36,1236440.0,35.0899,35.1694,35.0899,35.1495,1236440.0
2016-05-20 10:00:00,35.36,35.52,35.34,35.5,2117500.0,35.1495,35.3086,35.1297,35.2887,2117500.0
2016-05-20 10:10:00,35.5,35.53,35.46,35.52,836040.0,35.2887,35.3185,35.249,35.3086,836040.0
2016-05-20 10:20:00,35.52,35.53,35.45,35.47,1048180.0,35.3086,35.3185,35.239,35.2589,1048180.0
2016-05-20 10:30:00,35.47,35.51,35.44,35.5,544740.0,35.2589,35.2987,35.2291,35.2887,544740.0
2016-05-20 10:40:00,35.5,35.6,35.5,35.59,455360.0,35.2887,35.3881,35.2887,35.3782,455360.0
2016-05-20 10:50:00,35.6,35.63,35.57,35.63,638080.0,35.3881,35.4179,35.3583,35.4179,638080.0
2016-05-20 11:00:00,35.63,35.68,35.61,35.65,517740.0,35.4179,35.4676,35.3981,35.4378,517740.0
2016-05-20 11:10:00,35.65,35.7,35.63,35.69,505240.0,35.4378,35.4875,35.4179,35.4776,505240.0
2016-05-20 11:20:00,35.7,35.71,35.66,35.7,756720.0,35.4875,35.4975,35.4478,35.4875,756720.0
2016-05-20 11:30:00,35.71,35.73,35.68,35.71,612520.0,35.4975,35.5173,35.4676,35.4975,612520.0
2016-05-20 11:40:00,35.71,35.73,35.69,35.71,465700.0,35.4975,35.5173,35.4776,35.4975,465700.0
2016-05-20 11:50:00,35.71,35.72,35.63,35.63,381320.0,35.4975,35.5074,35.4179,35.4179,381320.0
2016-05-20 12:00:00,35.66,35.66,35.59,35.62,768640.0,35.4478,35.4478,35.3782,35.408,768640.0
2016-05-20 12:10:00,35.61,35.62,35.59,35.61,340820.0,35.3981,35.408,35.3782,35.3981,340820.0
2016-05-20 12:20:00,35.61,35.65,35.59,35.61,446720.0,35.3981,35.4378,35.3782,35.3981,446720.0
2016-05-20 12:30:00,35.61,35.65,35.58,35.64,378020.0,35.3981,35.4378,35.3682,35.4279,378020.0
2016-05-20 12:40:00,35.64,35.66,35.62,35.63,309880.0,35.4279,35.4478,35.408,35.4179,309880.0
2016-05-20 12:50:00,35.63,35.64,35.57,35.57,344480.0,35.4179,35.4279,35.3583,35.3583,344480.0
2016-05-20 13:00:00,35.59,35.59,35.5,35.51,549820.0,35.3782,35.3782,35.2887,35.2987,549820.0
2016-05-20 13:10:00,35.51,35.51,35.47,35.47,555880.0,35.2987,35.2987,35.2589,35.2589,555880.0
2016-05-20 13:20:00,35.48,35.48,35.43,35.45,585700.0,35.2688,35.2688,35.2191,35.239,585700.0
2016-05-20 13:30:00,35.44,35.47,35.43,35.45,279440.0,35.2291,35.2589,35.2191,35.239,279440.0
2016-05-20 13:40:00,35.45,35.5,35.44,35.47,373000.0,35.239,35.2887,35.2291,35.2589,373000.0
2016-05-20 13:50:00,35.46,35.48,35.45,35.47,178680.0,35.249,35.2688,35.239,35.2589,178680.0
2016-05-20 14:00:00,35.47,35.49,35.45,35.49,241040.0,35.2589,35.2788,35.239,35.2788,241040.0
2016-05-20 14:10:00,35.49,35.52,35.48,35.5,234740.0,35.2788,35.3086,35.2688,35.2887,234740.0
2016-05-20 14:20:00,35.5,35.51,35.48,35.51,275440.0,35.2887,35.2987,35.2688,35.2987,275440.0
2016-05-20 14:30:00,35.51,35.52,35.49,35.5,330060.0,35.2987,35.3086,35.2788,35.2887,330060.0
2016-05-20 14:40:00,35.5,35.51,35.48,35.48,273300.0,35.2887,35.2987,35.2688,35.2688,273300.0
2016-05-20 14:50:00,35.48,35.49,35.46,35.47,161400.0,35.2688,35.2788,35.249,35.2589,161400.0
2016-05-20 15:00:00,35.47,35.48,35.39,35.42,287400.0,35.2589,35.2688,35.1794,35.2092,287400.0
2016-05-20 15:10:00,35.42,35.45,35.4,35.45,380600.0,35.2092,35.239,35.1893,35.239,380600.0
2016-05-20 15:20:00,35.45,35.47,35.41,35.42,311000.0,35.239,35.2589,35.1992,35.2092,311000.0
2016-05-20 15:30:00,35.42,35.47,35.41,35.47,330620.0,35.2092,35.2589,35.1992,35.2589,330620.0
2016-05-20 15:40:00,35.47,35.48,35.44,35.46,564340.0,35.2589,35.2688,35.2291,35.249,564340.0
2016-05-20 15:50:00,35.47,35.49,35.45,35.49,1585680.0,35.2589,35.2788,35.239,35.2788,1585680.0
2016-05-23 09:30:00,35.33,35.54,35.25,35.51,1307580.0,35.1197,35.3285,35.0402,35.2987,1307580.0
2016-05-23 09:40:00,35.49,35.57,35.46,35.46,618620.0,35.2788,35.3583,35.249,35.249,618620.0
2016-05-23 09:50:00,35.47,35.49,35.36,35.36,808520.0,35.2589,35.2788,35.1495,35.1495,808520.0
2016-05-23 10:00:00,35.38,35.44,35.36,35.39,492260.0,35.1694,35.2291,35.1495,35.1794,492260.0
2016-05-23 10:10:00,35.4,35.45,35.31,35.36,516600.0,35.1893,35.239,35.0998,35.1495,516600.0
2016-05-23 10:20:00,35.36,35.44,35.34,35.34,411600.0,35.1495,35.2291,35.1297,35.1297,411600.0
2016-05-23 10:30:00,35.34,35.41,35.33,35.39,448540.0,35.1297,35.1992,35.1197,35.1794,448540.0
2016-05-23 10:40:00,35.38,35.39,35.29,35.29,503560.0,35.1694,35.1794,35.08,35.08,503560.0
2016-05-23 10:50:00,35.29,35.31,35.25,35.26,465000.0,35.08,35.0998,35.0402,35.0501,465000.0
2016-05-23 11:00:00,35.25,35.33,35.25,35.33,421760.0,35.0402,35.1197,35.0402,35.1197,421760.0
2016-05-23 11:10:00,35.34,35.34,35.28,35.3,303340.0,35.1297,35.1297,35.07,35.0899,303340.0
2016-05-23 11:20:00,35.3,35.33,35.28,35.33,348680.0,35.0899,35.1197,35.07,35.1197,348680.0
2016-05-23 11:30:00,35.32,35.33,35.23,35.24,379540.0,35.1098,35.1197,35.0203,35.0303,379540.0
2016-05-23 11:40:00,35.23,35.28,35.22,35.28,301080.0,35.0203,35.07,35.0104,35.07,301080.0
2016-05-23 11:50:00,35.27,35.27,35.24,35.24,201480.0,35.0601,35.0601,35.0303,35.0303,201480.0
2016-05-23 12:00:00,35.24,35.28,35.23,35.23,367780.0,35.0303,35.07,35.0203,35.0203,367780.0
2016-05-23 12:10:00,35.25,35.28,35.23,35.26,156800.0,35.0402,35.07,35.0203,35.0501,156800.0
2016-05-23 12:20:00,35.26,35.34,35.26,35.34,419220.0,35.0501,35.1297,35.0501,35.1297,419220.0
2016-05-23 12:30:00,35.34,35.34,35.26,35.26,303240.0,35.1297,35.1297,35.0501,35.0501,303240.0
2016-05-23 12:40:00,35.26,35.3,35.25,35.29,349000.0,35.0501,35.0899,35.0402,35.08,349000.0
2016-05-23 12:50:00,35.29,35.31,35.28,35.29,222720.0,35.08,35.0998,35.07,35.08,222720.0
2016-05-23 13:00:00,35.29,35.3,35.28,35.29,272160.0,35.08,35.0899,35.07,35.08,272160.0
2016-05-23 13:10:00,35.29,35.32,35.27,35.3,511740.0,35.08,35.1098,35.0601,35.0899,511740.0
2016-05-23 13:20:00,35.29,35.33,35.29,35.3,192960.0,35.08,35.1197,35.08,35.0899,192960.0
2016-05-23 13:30:00,35.29,35.32,35.26,35.32,286980.0,35.08,35.1098,35.0501,35.1098,286980.0
2016-05-23 13:40:00,35.32,35.34,35.3,35.3,286440.0,35.1098,35.1297,35.0899,35.0899,286440.0
2016-05-23 13:50:00,35.3,35.34,35.29,35.32,457560.0,35.0899,35.1297,35.08,35.1098,457560.0
2016-05-23 14:00:00,35.32,35.32,35.29,35.3,87960.0,35.1098,35.1098,35.08,35.0899,87960.0
2016-05-23 14:10:00,35.31,35.38,35.31,35.37,317540.0,35.0998,35.1694,35.0998,35.1595,317540.0
2016-05-23 14:20:00,35.37,35.39,35.34,35.37,230360.0,35.1595,35.1794,35.1297,35.1595,230360.0
2016-05-23 14:30:00,35.36,35.39,35.35,35.36,154320.0,35.1495,35.1794,35.1396,35.1495,154320.0
2016-05-23 14:40:00,35.36,35.4,35.36,35.39,191260.0,35.1495,35.1893,35.1495,35.1794,191260.0
2016-05-23 14:50:00,35.4,35.41,35.35,35.36,325480.0,35.1893,35.1992,35.1396,35.1495,325480.0
2016-05-23 15:00:00,35.37,35.39,35.33,35.34,373840.0,35.1595,35.1794,35.1197,35.1297,373840.0
2016-05-23 15:10:00,35.33,35.34,35.32,35.32,294980.0,35.1197,35.1297,35.1098,35.1098,294980.0
2016-05-23 15:20:00,35.32,35.36,35.3,35.32,283080.0,35.1098,35.1495,35.0899,35.1098,283080.0
2016-05-23 15:30:00,35.32,35.35,35.3,35.3,445580.0,35.1098,35.1396,35.0899,35.0899,445580.0
2016-05-23 15:40:00,35.29,35.3,35.26,35.28,547760.0,35.08,35.0899,35.0501,35.07,547760.0
2016-05-23 15:50:00,35.27,35.28,35.21,35.22,1447740.0,35.0601,35.07,35.0004,35.0104,1447740.0
2016-05-24 09:30:00,35.34,35.62,35.34,35.54,1709840.0,35.1297,35.408,35.1297,35.3285,1709840.0
2016-05-24 09:40:00,35.56,35.6,35.51,35.59,1014520.0,35.3484,35.3881,35.2987,35.3782,1014520.0
2016-05-24 09:50:00,35.6,35.69,35.59,35.65,1028700.0,35.3881,35.4776,35.3782,35.4378,1028700.0
2016-05-24 10:00:00,35.66,35.75,35.65,35.73,1197940.0,35.4478,35.5372,35.4378,35.5173,1197940.0
2016-05-24 10:10:00,35.72,35.82,35.72,35.82,1243180.0,35.5074,35.6068,35.5074,35.6068,1243180.0
2016-05-24 10:20:00,35.82,35.87,35.78,35.87,683540.0,35.6068,35.6565,35.567,35.6565,683540.0
2016-05-24 10:30:00,35.87,35.93,35.86,35.88,1180040.0,35.6565,35.7162,35.6466,35.6665,1180040.0
2016-05-24 10:40:00,35.88,35.9,35.83,35.89,789540.0,35.6665,35.6863,35.6167,35.6764,789540.0
2016-05-24 10:50:00,35.89,35.9,35.84,35.86,459080.0,35.6764,35.6863,35.6267,35.6466,459080.0
2016-05-24 11:00:00,35.87,35.89,35.83,35.84,497620.0,35.6565,35.6764,35.6167,35.6267,497620.0
2016-05-24 11:10:00,35.84,35.93,35.83,35.93,625280.0,35.6267,35.7162,35.6167,35.7162,625280.0
2016-05-24 11:20:00,35.93,35.98,35.93,35.97,660760.0,35.7162,35.7659,35.7162,35.7559,660760.0
2016-05-24 11:30:00,35.97,35.99,35.95,35.96,471620.0,35.7559,35.7758,35.736,35.746,471620.0
2016-05-24 11:40:00,35.95,36.0,35.94,35.99,471040.0,35.736,35.7857,35.7261,35.7758,471040.0
2016-05-24 11:50:00,35.99,36.01,35.98,36.0,1173000.0,35.7758,35.7957,35.7659,35.7857,1173000.0
2016-05-24 12:00:00,36.0,36.02,35.98,36.02,415240.0,35.7857,35.8056,35.7659,35.8056,415240.0
2016-05-24 12:10:00,36.02,36.02,35.93,35.94,368700.0,35.8056,35.8056,35.7162,35.7261,368700.0
2016-05-24 12:20:00,35.93,35.95,35.9,35.92,396520.0,35.7162,35.736,35.6863,35.7062,396520.0
2016-05-24 12:30:00,35.93,35.95,35.9,35.92,253620.0,35.7162,35.736,35.6863,35.7062,253620.0
2016-05-24 12:40:00,35.91,35.94,35.91,35.93,303480.0,35.6963,35.7261,35.6963,35.7162,303480.0
2016-05-24 12:50:00,35.93,35.94,35.88,35.89,680800.0,35.7162,35.7261,35.6665,35.6764,680800.0
2016-05-24 13:00:00,35.9,35.92,35.89,35.89,375100.0,35.6863,35.7062,35.6764,35.6764,375100.0
2016-05-24 13:10:00,35.89,35.93,35.89,35.92,413520.0,35.6764,35.7162,35.6764,35.7062,413520.0
2016-05-24 13:20:00,35.91,35.92,35.87,35.88,254500.0,35.6963,35.7062,35.6565,35.6665,254500.0
2016-05-24 13:30:00,35.88,35.93,35.88,35.88,301300.0,35.6665,35.7162,35.6665,35.6665,301300.0
2016-05-24 13:40:00,35.88,35.9,35.87,35.89,254580.0,35.6665,35.6863,35.6565,35.6764,254580.0
2016-05-24 13:50:00,35.9,35.93,35.89,35.91,282180.0,35.6863,35.7162,35.6764,35.6963,282180.0
2016-05-24 14:00:00,35.92,35.97,35.91,35.95,400460.0,35.7062,35.7559,35.6963,35.736,400460.0
2016-05-24 14:10:00,35.96,36.0,35.95,35.99,333260.0,35.746,35.7857,35.736,35.7758,333260.0
2016-05-24 14:20:00,35.99,35.99,35.94,35.94,534520.0,35.7758,35.7758,35.7261,35.7261,534520.0
2016-05-24 14:30:00,35.93,35.96,35.92,35.93,247060.0,35.7162,35.746,35.7062,35.7162,247060.0
2016-05-24 14:40:00,35.93,35.97,35.93,35.96,363580.0,35.7162,35.7559,35.7162,35.746,363580.0
2016-05-24 14:50:00,35.95,35.99,35.94,35.95,403020.0,35.736,35.7758,35.7261,35.736,403020.0
2016-05-24 15:00:00,35.95,35.99,35.93,35.95,365360.0,35.736,35.7758,35.7162,35.736,365360.0
2016-05-24 15:10:00,35.95,35.99,35.95,35.98,236000.0,35.736,35.7758,35.736,35.7659,236000.0
2016-05-24 15:20:00,35.98,36.0,35.97,35.99,513420.0,35.7659,35.7857,35.7559,35.7758,513420.0
2016-05-24 15:30:00,35.99,36.0,35.96,36.0,460540.0,35.7758,35.7857,35.746,35.7857,460540.0
2016-05-24 15:40:00,35.99,36.03,35.98,36.02,930640.0,35.7758,35.8156,35.7659,35.8056,930640.0
2016-05-24 15:50:00,36.01,36.05,36.0,36.01,1329680.0,35.7957,35.8354,35.7857,35.7957,1329680.0
2016-05-25 09:30:00,36.04,36.17,36.02,36.14,1959700.0,35.8255,35.9547,35.8056,35.9249,1959700.0
2016-05-25 09:40:00,36.12,36.12,35.99,36.07,989360.0,35.905,35.905,35.7758,35.8553,989360.0
2016-05-25 09:50:00,36.07,36.3,36.07,36.28,1754320.0,35.8553,36.084,35.8553,36.0641,1754320.0
2016-05-25 10:00:00,36.26,36.29,36.17,36.27,720520.0,36.0442,36.074,35.9547,36.0541,720520.0
2016-05-25 10:10:00,36.27,36.33,36.26,36.32,1106940.0,36.0541,36.1138,36.0442,36.1038,1106940.0
2016-05-25 10:20:00,36.32,36.32,36.23,36.24,643480.0,36.1038,36.1038,36.0144,36.0243,643480.0
2016-05-25 10:30:00,36.25,36.3,36.21,36.24,551380.0,36.0342,36.084,35.9945,36.0243,551380.0
2016-05-25 10:40:00,36.25,36.32,36.24,36.27,574180.0,36.0342,36.1038,36.0243,36.0541,574180.0
2016-05-25 10:50:00,36.27,36.33,36.25,36.3,608980.0,36.0541,36.1138,36.0342,36.084,608980.0
2016-05-25 11:00:00,36.31,36.34,36.25,36.27,707140.0,36.0939,36.1237,36.0342,36.0541,707140.0
2016-05-25 11:10:00,36.27,36.28,36.22,36.25,337140.0,36.0541,36.0641,36.0044,36.0342,337140.0
2016-05-25 11:20:00,36.24,36.27,36.2,36.27,297720.0,36.0243,36.0541,35.9845,36.0541,297720.0
2016-05-25 11:30:00,36.26,36.3,36.21,36.23,275400.0,36.0442,36.084,35.9945,36.0144,275400.0
2016-05-25 11:40:00,36.21,36.29,36.21,36.23,229180.0,35.9945,36.074,35.9945,36.0144,229180.0
2016-05-25 11:50:00,36.23,36.27,36.17,36.27,316160.0,36.0144,36.0541,35.9547,36.0541,316160.0
2016-05-25 12:00:00,36.27,36.27,36.22,36.24,279280.0,36.0541,36.0541,36.0044,36.0243,279280.0
2016-05-25 12:10:00,36.23,36.26,36.21,36.23,212880.0,36.0144,36.0442,35.9945,36.0144,212880.0
2016-05-25 12:20:00,36.21,36.25,36.2,36.24,242020.0,35.9945,36.0342,35.9845,36.0243,242020.0
2016-05-25 12:30:00,36.25,36.26,36.21,36.24,282580.0,36.0342,36.0442,35.9945,36.0243,282580.0
2016-05-25 12:40:00,36.25,36.27,36.23,36.24,164840.0,36.0342,36.0541,36.0144,36.0243,164840.0
2016-05-25 12:50:00,36.24,36.27,36.21,36.22,166220.0,36.0243,36.0541,35.9945,36.0044,166220.0
2016-05-25 13:00:00,36.24,36.32,36.24,36.32,556840.0,36.0243,36.1038,36.0243,36.1038,556840.0
2016-05-25 13:10:00,36.32,36.35,36.3,36.33,464600.0,36.1038,36.1337,36.084,36.1138,464600.0
2016-05-25 13:20:00,36.34,36.36,36.32,36.34,415800.0,36.1237,36.1436,36.1038,36.1237,415800.0
2016-05-25 13:30:00,36.34,36.37,36.34,36.35,237180.0,36.1237,36.1535,36.1237,36.1337,237180.0
2016-05-25 13:40:00,36.34,36.34,36.29,36.3,152500.0,36.1237,36.1237,36.074,36.084,152500.0
2016-05-25 13:50:00,36.29,36.38,36.29,36.35,394860.0,36.074,36.1635,36.074,36.1337,394860.0
2016-05-25 14:00:00,36.36,36.38,36.31,36.33,244480.0,36.1436,36.1635,36.0939,36.1138,244480.0
2016-05-25 14:10:00,36.34,36.35,36.32,36.35,322620.0,36.1237,36.1337,36.1038,36.1337,322620.0
2016-05-25 14:20:00,36.34,36.36,36.31,36.34,286380.0,36.1237,36.1436,36.0939,36.1237,286380.0
2016-05-25 14:30:00,36.33,36.36,36.29,36.36,379260.0,36.1138,36.1436,36.074,36.1436,379260.0
2016-05-25 14:40:00,36.35,36.35,36.27,36.27,365580.0,36.1337,36.1337,36.0541,36.0541,365580.0
2016-05-25 14:50:00,36.26,36.29,36.24,36.25,406360.0,36.0442,36.074,36.0243,36.0342,406360.0
2016-05-25 15:00:00,36.25,36.27,36.23,36.25,405480.0,36.0342,36.0541,36.0144,36.0342,405480.0
2016-05-25 15:10:00,36.25,36.28,36.23,36.26,398500.0,36.0342,36.0641,36.0144,36.0442,398500.0
2016-05-25 15:20:00,36.27,36.33,36.26,36.33,366580.0,36.0541,36.1138,36.0442,36.1138,366580.0
2016-05-25 15:30:00,36.33,36.33,36.26,36.26,415480.0,36.1138,36.1138,36.0442,36.0442,415480.0
2016-05-25 15:40:00,36.26,36.27,36.2,36.22,596680.0,36.0442,36.0541,35.9845,36.0044,596680.0
2016-05-25 15:50:00,36.22,36.31,36.2,36.27,1816880.0,36.0044,36.0939,35.9845,36.0541,1816880.0
2016-05-26 09:30:00,36.14,36.42,36.14,36.4,1559100.0,35.9249,36.2032,35.9249,36.1834,1559100.0
2016-05-26 09:40:00,36.41,36.41,36.25,36.3,958500.0,36.1933,36.1933,36.0342,36.084,958500.0
2016-05-26 09:50:00,36.3,36.33,36.18,36.18,917200.0,36.084,36.1138,35.9647,35.9647,917200.0
2016-05-26 10:00:00,36.19,36.2,36.14,36.18,923140.0,35.9746,35.9845,35.9249,35.9647,923140.0
2016-05-26 10:10:00,36.2,36.29,36.2,36.26,796040.0,35.9845,36.074,35.9845,36.0442,796040.0
2016-05-26 10:20:00,36.27,36.29,36.24,36.25,553540.0,36.0541,36.074,36.0243,36.0342,553540.0
2016-05-26 10:30:00,36.24,36.31,36.24,36.26,602440.0,36.0243,36.0939,36.0243,36.0442,602440.0
2016-05-26 10:40:00,36.25,36.28,36.18,36.18,383900.0,36.0342,36.0641,35.9647,35.9647,383900.0
2016-05-26 10:50:00,36.18,36.23,36.13,36.16,388200.0,35.9647,36.0144,35.915,35.9448,388200.0
2016-05-26 11:00:00,36.15,36.18,36.13,36.14,284860.0,35.9348,35.9647,35.915,35.9249,284860.0
2016-05-26 11:10:00,36.14,36.19,36.13,36.17,386660.0,35.9249,35.9746,35.915,35.9547,386660.0
2016-05-26 11:20:00,36.18,36.22,36.15,36.22,514840.0,35.9647,36.0044,35.9348,36.0044,514840.0
2016-05-26 11:30:00,36.22,36.23,36.15,36.15,344280.0,36.0044,36.0144,35.9348,35.9348,344280.0
2016-05-26 11:40:00,36.15,36.16,36.09,36.09,709720.0,35.9348,35.9448,35.8752,35.8752,709720.0
2016-05-26 11:50:00,36.09,36.12,36.08,36.1,302520.0,35.8752,35.905,35.8653,35.8851,302520.0
2016-05-26 12:00:00,36.1,36.13,36.08,36.11,499740.0,35.8851,35.915,35.8653,35.8951,499740.0
2016-05-26 12:10:00,36.12,36.13,36.09,36.09,574080.0,35.905,35.915,35.8752,35.8752,574080.0
2016-05-26 12:20:00,36.1,36.12,36.09,36.1,231080.0,35.8851,35.905,35.8752,35.8851,231080.0
2016-05-26 12:30:00,36.1,36.11,36.07,36.07,1162680.0,35.8851,35.8951,35.8553,35.8553,1162680.0
2016-05-26 12:40:00,36.08,36.08,36.04,36.05,504940.0,35.8653,35.8653,35.8255,35.8354,504940.0
2016-05-26 12:50:00,36.05,36.05,36.01,36.02,375520.0,35.8354,35.8354,35.7957,35.8056,375520.0
2016-05-26 13:00:00,36.03,36.07,36.02,36.06,618360.0,35.8156,35.8553,35.8056,35.8454,618360.0
2016-05-26 13:10:00,36.06,36.11,36.04,36.1,502300.0,35.8454,35.8951,35.8255,35.8851,502300.0
2016-05-26 13:20:00,36.1,36.1,36.07,36.1,202840.0,35.8851,35.8851,35.8553,35.8851,202840.0
2016-05-26 13:30:00,36.11,36.12,36.09,36.1,314440.0,35.8951,35.905,35.8752,35.8851,314440.0
2016-05-26 13:40:00,36.1,36.12,36.09,36.1,103000.0,35.8851,35.905,35.8752,35.8851,103000.0
2016-05-26 13:50:00,36.1,36.1,36.02,36.02,574760.0,35.8851,35.8851,35.8056,35.8056,574760.0
2016-05-26 14:00:00,36.03,36.07,36.02,36.07,213060.0,35.8156,35.8553,35.8056,35.8553,213060.0
2016-05-26 14:10:00,36.07,36.1,36.06,36.1,233980.0,35.8553,35.8851,35.8454,35.8851,233980.0
2016-05-26 14:20:00,36.09,36.18,36.09,36.18,681440.0,35.8752,35.9647,35.8752,35.9647,681440.0
2016-05-26 14:30:00,36.18,36.19,36.17,36.17,350780.0,35.9647,35.9746,35.9547,35.9547,350780.0
2016-05-26 14:40:00,36.17,36.22,36.17,36.2,339780.0,35.9547,36.0044,35.9547,35.9845,339780.0
2016-05-26 14:50:00,36.2,36.22,36.19,36.2,357080.0,35.9845,36.0044,35.9746,35.9845,357080.0
2016-05-26 15:00:00,36.2,36.22,36.17,36.19,460500.0,35.9845,36.0044,35.9547,35.9746,460500.0
2016-05-26 15:10:00,36.18,36.2,36.17,36.19,252860.0,35.9647,35.9845,35.9547,35.9746,252860.0
2016-05-26 15:20:00,36.2,36.24,36.2,36.22,519440.0,35.9845,36.0243,35.9845,36.0044,519440.0
2016-05-26 15:30:00,36.22,36.23,36.19,36.23,473120.0,36.0044,36.0144,35.9746,36.0144,473120.0
2016-05-26 15:40:00,36.23,36.25,36.22,36.22,727100.0,36.0144,36.0342,36.0044,36.0044,727100.0
2016-05-26 15:50:00,36.21,36.24,36.19,36.21,1470680.0,35.9945,36.0243,35.9746,35.9945,1470680.0
2016-05-27 09:30:00,36.2,36.46,36.2,36.46,2122860.0,35.9845,36.243,35.9845,36.243,2122860.0
2016-05-27 09:40:00,36.45,36.5,36.44,36.5,1493360.0,36.2331,36.2828,36.2231,36.2828,1493360.0
2016-05-27 09:50:00,36.5,36.6,36.49,36.52,1677160.0,36.2828,36.3822,36.2728,36.3026,1677160.0
2016-05-27 10:00:00,36.53,36.62,36.52,36.6,961280.0,36.3126,36.402,36.3026,36.3822,961280.0
2016-05-27 10:10:00,36.61,36.63,36.57,36.57,979000.0,36.3921,36.412,36.3523,36.3523,979000.0
2016-05-27 10:20:00,36.56,36.59,36.51,36.55,596600.0,36.3424,36.3722,36.2927,36.3325,596600.0
2016-05-27 10:30:00,36.55,36.62,36.55,36.62,361980.0,36.3325,36.402,36.3325,36.402,361980.0
2016-05-27 10:40:00,36.61,36.66,36.61,36.64,586820.0,36.3921,36.4418,36.3921,36.4219,586820.0
2016-05-27 10:50:00,36.64,36.67,36.61,36.61,656580.0,36.4219,36.4517,36.3921,36.3921,656580.0
2016-05-27 11:00:00,36.62,36.66,36.6,36.65,641060.0,36.402,36.4418,36.3822,36.4319,641060.0
2016-05-27 11:10:00,36.64,36.67,36.63,36.64,423560.0,36.4219,36.4517,36.412,36.4219,423560.0
2016-05-27 11:20:00,36.64,36.64,36.59,36.61,804180.0,36.4219,36.4219,36.3722,36.3921,804180.0
2016-05-27 11:30:00,36.61,36.64,36.61,36.62,421300.0,36.3921,36.4219,36.3921,36.402,421300.0
2016-05-27 11:40:00,36.62,36.66,36.62,36.63,239660.0,36.402,36.4418,36.402,36.412,239660.0
2016-05-27 11:50:00,36.64,36.65,36.63,36.63,232240.0,36.4219,36.4319,36.412,36.412,232240.0
2016-05-27 12:00:00,36.64,36.64,36.61,36.62,155100.0,36.4219,36.4219,36.3921,36.402,155100.0
2016-05-27 12:10:00,36.62,36.64,36.62,36.64,289560.0,36.402,36.4219,36.402,36.4219,289560.0
2016-05-27 12:20:00,36.63,36.65,36.63,36.65,358460.0,36.412,36.4319,36.412,36.4319,358460.0
2016-05-27 12:30:00,36.65,36.65,36.63,36.64,259100.0,36.4319,36.4319,36.412,36.4219,259100.0
2016-05-27 12:40:00,36.64,36.65,36.63,36.63,349100.0,36.4219,36.4319,36.412,36.412,349100.0
2016-05-27 12:50:00,36.63,36.67,36.63,36.67,281380.0,36.412,36.4517,36.412,36.4517,281380.0
2016-05-27 13:00:00,36.66,36.68,36.64,36.66,301200.0,36.4418,36.4617,36.4219,36.4418,301200.0
2016-05-27 13:10:00,36.65,36.69,36.65,36.69,314780.0,36.4319,36.4716,36.4319,36.4716,314780.0
2016-05-27 13:20:00,36.69,36.7,36.65,36.65,462140.0,36.4716,36.4816,36.4319,36.4319,462140.0
2016-05-27 13:30:00,36.64,36.67,36.59,36.59,309220.0,36.4219,36.4517,36.3722,36.3722,309220.0
2016-05-27 13:40:00,36.6,36.64,36.59,36.59,442880.0,36.3822,36.4219,36.3722,36.3722,442880.0
2016-05-27 13:50:00,36.6,36.6,36.57,36.57,434520.0,36.3822,36.3822,36.3523,36.3523,434520.0
2016-05-27 14:00:00,36.57,36.58,36.54,36.55,570760.0,36.3523,36.3623,36.3225,36.3325,570760.0
2016-05-27 14:10:00,36.55,36.63,36.55,36.63,422700.0,36.3325,36.412,36.3325,36.412,422700.0
2016-05-27 14:20:00,36.62,36.65,36.61,36.62,279260.0,36.402,36.4319,36.3921,36.402,279260.0
2016-05-27 14:30:00,36.62,36.64,36.61,36.63,706380.0,36.402,36.4219,36.3921,36.412,706380.0
2016-05-27 14:40:00,36.63,36.65,36.61,36.65,617100.0,36.412,36.4319,36.3921,36.4319,617100.0
2016-05-27 14:50:00,36.65,36.67,36.63,36.64,307320.0,36.4319,36.4517,36.412,36.4219,307320.0
2016-05-27 15:00:00,36.64,36.65,36.62,36.63,450880.0,36.4219,36.4319,36.402,36.412,450880.0
2016-05-27 15:10:00,36.63,36.64,36.6,36.6,500920.0,36.412,36.4219,36.3822,36.3822,500920.0
2016-05-27 15:20:00,36.6,36.61,36.57,36.57,1050960.0,36.3822,36.3921,36.3523,36.3523,1050960.0
2016-05-27 15:30:00,36.58,36.61,36.56,36.6,873900.0,36.3623,36.3921,36.3424,36.3822,873900.0
2016-05-27 15:40:00,36.6,36.63,36.6,36.62,771180.0,36.3822,36.412,36.3822,36.402,771180.0
2016-05-27 15:50:00,36.63,36.64,36.59,36.63,3776300.0,36.412,36.4219,36.3722,36.412,3776300.0
2016-05-31 09:30:00,36.59,36.79,36.57,36.78,2897620.0,36.3722,36.571,36.3523,36.5611,2897620.0
2016-05-31 09:40:00,36.77,36.89,36.77,36.89,1154420.0,36.5512,36.6704,36.5512,36.6704,1154420.0
2016-05-31 09:50:00,36.9,36.96,36.88,36.91,1584160.0,36.6804,36.74,36.6605,36.6903,1584160.0
2016-05-31 10:00:00,36.91,36.99,36.9,36.96,761580.0,36.6903,36.7698,36.6804,36.74,761580.0
2016-05-31 10:10:00,36.96,36.96,36.93,36.94,666860.0,36.74,36.74,36.7102,36.7201,666860.0
2016-05-31 10:20:00,36.94,36.96,36.91,36.94,502840.0,36.7201,36.74,36.6903,36.7201,502840.0
2016-05-31 10:30:00,36.94,36.97,36.86,36.88,782260.0,36.7201,36.75,36.6406,36.6605,782260.0
2016-05-31 10:40:00,36.88,36.88,36.74,36.76,708960.0,36.6605,36.6605,36.5213,36.5412,708960.0
2016-05-31 10:50:00,36.76,36.8,36.73,36.79,759880.0,36.5412,36.581,36.5114,36.571,759880.0
2016-05-31 11:00:00,36.78,36.84,36.75,36.83,440000.0,36.5611,36.6207,36.5313,36.6108,440000.0
2016-05-31 11:10:00,36.83,36.83,36.76,36.79,303040.0,36.6108,36.6108,36.5412,36.571,303040.0
2016-05-31 11:20:00,36.78,36.79,36.76,36.77,275760.0,36.5611,36.571,36.5412,36.5512,275760.0
2016-05-31 11:30:00,36.76,36.82,36.74,36.81,235500.0,36.5412,36.6009,36.5213,36.5909,235500.0
2016-05-31 11:40:00,36.81,36.83,36.74,36.8,211120.0,36.5909,36.6108,36.5213,36.581,211120.0
2016-05-31 11:50:00,36.79,36.8,36.7,36.75,281380.0,36.571,36.581,36.4816,36.5313,281380.0
2016-05-31 12:00:00,36.75,36.75,36.66,36.67,327160.0,36.5313,36.5313,36.4418,36.4517,327160.0
2016-05-31 12:10:00,36.66,36.66,36.63,36.63,285780.0,36.4418,36.4418,36.412,36.412,285780.0
2016-05-31 12:20:00,36.63,36.68,36.61,36.64,266340.0,36.412,36.4617,36.3921,36.4219,266340.0
2016-05-31 12:30:00,36.65,36.69,36.63,36.63,378140.0,36.4319,36.4716,36.412,36.412,378140.0
2016-05-31 12:40:00,36.63,36.63,36.59,36.61,521340.0,36.412,36.412,36.3722,36.3921,521340.0
2016-05-31 12:50:00,36.61,36.64,36.6,36.61,428560.0,36.3921,36.4219,36.3822,36.3921,428560.0
2016-05-31 13:00:00,36.61,36.65,36.58,36.58,404920.0,36.3921,36.4319,36.3623,36.3623,404920.0
2016-05-31 13:10:00,36.59,36.66,36.59,36.66,314260.0,36.3722,36.4418,36.3722,36.4418,314260.0
2016-05-31 13:20:00,36.65,36.71,36.64,36.69,376400.0,36.4319,36.4915,36.4219,36.4716,376400.0
2016-05-31 13:30:00,36.7,36.72,36.68,36.69,188480.0,36.4816,36.5015,36.4617,36.4716,188480.0
2016-05-31 13:40:00,36.69,36.73,36.69,36.7,215540.0,36.4716,36.5114,36.4716,36.4816,215540.0
2016-05-31 13:50:00,36.71,36.73,36.69,36.71,812260.0,36.4915,36.5114,36.4716,36.4915,812260.0
2016-05-31 14:00:00,36.7,36.7,36.59,36.59,265100.0,36.4816,36.4816,36.3722,36.3722,265100.0
2016-05-31 14:10:00,36.6,36.63,36.56,36.57,839800.0,36.3822,36.412,36.3424,36.3523,839800.0
2016-05-31 14:20:00,36.57,36.69,36.56,36.67,246300.0,36.3523,36.4716,36.3424,36.4517,246300.0
2016-05-31 14:30:00,36.67,36.68,36.62,36.62,203080.0,36.4517,36.4617,36.402,36.402,203080.0
2016-05-31 14:40:00,36.64,36.66,36.61,36.65,1109700.0,36.4219,36.4418,36.3921,36.4319,1109700.0
2016-05-31 14:50:00,36.65,36.67,36.63,36.67,483940.0,36.4319,36.4517,36.412,36.4517,483940.0
2016-05-31 15:00:00,36.66,36.67,36.62,36.65,649320.0,36.4418,36.4517,36.402,36.4319,649320.0
2016-05-31 15:10:00,36.64,36.72,36.64,36.71,299920.0,36.4219,36.5015,36.4219,36.4915,299920.0
2016-05-31 15:20:00,36.7,36.71,36.66,36.7,245440.0,36.4816,36.4915,36.4418,36.4816,245440.0
2016-05-31 15:30:00,36.71,36.75,36.7,36.74,478360.0,36.4915,36.5313,36.4816,36.5213,478360.0
2016-05-31 15:40:00,36.74,36.8,36.74,36.79,890280.0,36.5213,36.581,36.5213,36.571,890280.0
2016-05-31 15:50:00,36.79,36.84,36.77,36.78,2265620.0,36.571,36.6207,36.5512,36.5611,2265620.0
2016-06-01 09:30:00,36.73,36.77,36.59,36.61,1025020.0,36.5114,36.5512,36.3722,36.3921,1025020.0
2016-06-01 09:40:00,36.6,36.63,36.53,36.62,779300.0,36.3822,36.412,36.3126,36.402,779300.0
2016-06-01 09:50:00,36.62,36.64,36.55,36.58,413300.0,36.402,36.4219,36.3325,36.3623,413300.0
2016-06-01 10:00:00,36.6,36.78,36.57,36.78,606840.0,36.3822,36.5611,36.3523,36.5611,606840.0
2016-06-01 10:10:00,36.76,36.8,36.68,36.68,794560.0,36.5412,36.581,36.4617,36.4617,794560.0
2016-06-01 10:20:00,36.68,36.74,36.64,36.73,444600.0,36.4617,36.5213,36.4219,36.5114,444600.0
2016-06-01 10:30:00,36.72,36.81,36.7,36.79,276780.0,36.5015,36.5909,36.4816,36.571,276780.0
2016-06-01 10:40:00,36.77,36.8,36.72,36.8,224520.0,36.5512,36.581,36.5015,36.581,224520.0
2016-06-01 10:50:00,36.8,36.82,36.78,36.82,515240.0,36.581,36.6009,36.5611,36.6009,515240.0
2016-06-01 11:00:00,36.82,36.85,36.8,36.84,428260.0,36.6009,36.6307,36.581,36.6207,428260.0
2016-06-01 11:10:00,36.84,36.86,36.79,36.79,316980.0,36.6207,36.6406,36.571,36.571,316980.0
2016-06-01 11:20:00,36.8,36.81,36.73,36.73,371800.0,36.581,36.5909,36.5114,36.5114,371800.0
2016-06-01 11:30:00,36.74,36.77,36.67,36.71,553100.0,36.5213,36.5512,36.4517,36.4915,553100.0
2016-06-01 11:40:00,36.7,36.76,36.68,36.76,181120.0,36.4816,36.5412,36.4617,36.5412,181120.0
2016-06-01 11:50:00,36.76,36.79,36.74,36.78,214780.0,36.5412,36.571,36.5213,36.5611,214780.0
2016-06-01 12:00:00,36.79,36.83,36.77,36.81,452260.0,36.571,36.6108,36.5512,36.5909,452260.0
2016-06-01 12:10:00,36.82,36.83,36.78,36.8,380760.0,36.6009,36.6108,36.5611,36.581,380760.0
2016-06-01 12:20:00,36.79,36.82,36.77,36.81,287160.0,36.571,36.6009,36.5512,36.5909,287160.0
2016-06-01 12:30:00,36.8,36.8,36.76,36.76,296960.0,36.581,36.581,36.5412,36.5412,296960.0
2016-06-01 12:40:00,36.77,36.81,36.75,36.77,423040.0,36.5512,36.5909,36.5313,36.5512,423040.0
2016-06-01 12:50:00,36.78,36.84,36.78,36.83,366060.0,36.5611,36.6207,36.5611,36.6108,366060.0
2016-06-01 13:00:00,36.82,36.83,36.79,36.79,268340.0,36.6009,36.6108,36.571,36.571,268340.0
2016-06-01 13:10:00,36.8,36.8,36.78,36.79,232560.0,36.581,36.581,36.5611,36.571,232560.0
2016-06-01 13:20:00,36.79,36.8,36.75,36.78,280720.0,36.571,36.581,36.5313,36.5611,280720.0
2016-06-01 13:30:00,36.78,36.79,36.72,36.72,265700.0,36.5611,36.571,36.5015,36.5015,265700.0
2016-06-01 13:40:00,36.73,36.74,36.72,36.74,133020.0,36.5114,36.5213,36.5015,36.5213,133020.0
2016-06-01 13:50:00,36.73,36.76,36.73,36.75,207800.0,36.5114,36.5412,36.5114,36.5313,207800.0
2016-06-01 14:00:00,36.75,36.76,36.72,36.76,393440.0,36.5313,36.5412,36.5015,36.5412,393440.0
2016-06-01 14:10:00,36.77,36.8,36.75,36.78,220800.0,36.5512,36.581,36.5313,36.5611,220800.0
2016-06-01 14:20:00,36.79,36.8,36.78,36.79,276660.0,36.571,36.581,36.5611,36.571,276660.0
2016-06-01 14:30:00,36.79,36.8,36.75,36.77,308720.0,36.571,36.581,36.5313,36.5512,308720.0
2016-06-01 14:40:00,36.78,36.8,36.78,36.79,177580.0,36.5611,36.581,36.5611,36.571,177580.0
2016-06-01 14:50:00,36.78,36.81,36.76,36.81,369460.0,36.5611,36.5909,36.5412,36.5909,369460.0
2016-06-01 15:00:00,36.81,36.82,36.77,36.77,204540.0,36.5909,36.6009,36.5512,36.5512,204540.0
2016-06-01 15:10:00,36.77,36.79,36.75,36.79,192160.0,36.5512,36.571,36.5313,36.571,192160.0
2016-06-01 15:20:00,36.78,36.8,36.76,36.79,248660.0,36.5611,36.581,36.5412,36.571,248660.0
2016-06-01 15:30:00,36.77,36.77,36.72,36.77,296000.0,36.5512,36.5512,36.5015,36.5512,296000.0
2016-06-01 15:40:00,36.77,36.77,36.7,36.7,551280.0,36.5512,36.5512,36.4816,36.4816,551280.0
2016-06-01 15:50:00,36.71,36.73,36.65,36.71,1490600.0,36.4915,36.5114,36.4319,36.4915,1490600.0
2016-06-02 09:30:00,36.62,36.65,36.38,36.4,1249680.0,36.402,36.4319,36.1635,36.1834,1249680.0
2016-06-02 09:40:00,36.42,36.44,36.21,36.21,1737040.0,36.2032,36.2231,35.9945,35.9945,1737040.0
2016-06-02 09:50:00,36.24,36.33,36.21,36.25,858780.0,36.0243,36.1138,35.9945,36.0342,858780.0
2016-06-02 10:00:00,36.26,36.4,36.24,36.35,758580.0,36.0442,36.1834,36.0243,36.1337,758580.0
2016-06-02 10:10:00,36.36,36.45,36.31,36.43,696460.0,36.1436,36.2331,36.0939,36.2132,696460.0
2016-06-02 10:20:00,36.44,36.44,36.36,36.38,406260.0,36.2231,36.2231,36.1436,36.1635,406260.0
2016-06-02 10:30:00,36.38,36.45,36.38,36.41,324100.0,36.1635,36.2331,36.1635,36.1933,324100.0
2016-06-02 10:40:00,36.42,36.43,36.37,36.41,202480.0,36.2032,36.2132,36.1535,36.1933,202480.0
2016-06-02 10:50:00,36.4,36.41,36.34,36.34,384980.0,36.1834,36.1933,36.1237,36.1237,384980.0
2016-06-02 11:00:00,36.35,36.45,36.33,36.42,408800.0,36.1337,36.2331,36.1138,36.2032,408800.0
2016-06-02 11:10:00,36.41,36.43,36.37,36.39,340500.0,36.1933,36.2132,36.1535,36.1734,340500.0
2016-06-02 11:20:00,36.38,36.4,36.36,36.38,147140.0,36.1635,36.1834,36.1436,36.1635,147140.0
2016-06-02 11:30:00,36.38,36.39,36.35,36.39,195260.0,36.1635,36.1734,36.1337,36.1734,195260.0
2016-06-02 11:40:00,36.38,36.43,36.38,36.39,513720.0,36.1635,36.2132,36.1635,36.1734,513720.0
2016-06-02 11:50:00,36.38,36.38,36.35,36.36,410400.0,36.1635,36.1635,36.1337,36.1436,410400.0
2016-06-02 12:00:00,36.37,36.38,36.32,36.32,325700.0,36.1535,36.1635,36.1038,36.1038,325700.0
2016-06-02 12:10:00,36.34,36.35,36.32,36.33,255040.0,36.1237,36.1337,36.1038,36.1138,255040.0
2016-06-02 12:20:00,36.34,36.35,36.32,36.34,662460.0,36.1237,36.1337,36.1038,36.1237,662460.0
2016-06-02 12:30:00,36.34,36.41,36.32,36.4,158360.0,36.1237,36.1933,36.1038,36.1834,158360.0
2016-06-02 12:40:00,36.4,36.46,36.4,36.46,370960.0,36.1834,36.243,36.1834,36.243,370960.0
2016-06-02 12:50:00,36.46,36.48,36.44,36.46,210640.0,36.243,36.2629,36.2231,36.243,210640.0
2016-06-02 13:00:00,36.46,36.48,36.45,36.45,286660.0,36.243,36.2629,36.2331,36.2331,286660.0
2016-06-02 13:10:00,36.45,36.46,36.42,36.45,147860.0,36.2331,36.243,36.2032,36.2331,147860.0
2016-06-02 13:20:00,36.44,36.45,36.42,36.43,86420.0,36.2231,36.2331,36.2032,36.2132,86420.0
2016-06-02 13:30:00,36.43,36.43,36.38,36.39,191880.0,36.2132,36.2132,36.1635,36.1734,191880.0
2016-06-02 13:40:00,36.39,36.41,36.38,36.39,197520.0,36.1734,36.1933,36.1635,36.1734,197520.0
2016-06-02 13:50:00,36.39,36.45,36.39,36.43,232680.0,36.1734,36.2331,36.1734,36.2132,232680.0
2016-06-02 14:00:00,36.43,36.49,36.43,36.47,217580.0,36.2132,36.2728,36.2132,36.2529,217580.0
2016-06-02 14:10:00,36.48,36.48,36.45,36.46,144980.0,36.2629,36.2629,36.2331,36.243,144980.0
2016-06-02 14:20:00,36.46,36.46,36.44,36.44,127920.0,36.243,36.243,36.2231,36.2231,127920.0
2016-06-02 14:30:00,36.44,36.45,36.4,36.41,221320.0,36.2231,36.2331,36.1834,36.1933,221320.0
2016-06-02 14:40:00,36.41,36.43,36.4,36.42,138540.0,36.1933,36.2132,36.1834,36.2032,138540.0
2016-06-02 14:50:00,36.43,36.46,36.4,36.46,693460.0,36.2132,36.243,36.1834,36.243,693460.0
2016-06-02 15:00:00,36.46,36.48,36.42,36.43,290060.0,36.243,36.2629,36.2032,36.2132,290060.0
2016-06-02 15:10:00,36.43,36.47,36.43,36.45,213800.0,36.2132,36.2529,36.2132,36.2331,213800.0
2016-06-02 15:20:00,36.44,36.48,36.44,36.47,383300.0,36.2231,36.2629,36.2231,36.2529,383300.0
2016-06-02 15:30:00,36.48,36.51,36.47,36.51,719380.0,36.2629,36.2927,36.2529,36.2927,719380.0
2016-06-02 15:40:00,36.51,36.52,36.42,36.44,615540.0,36.2927,36.3026,36.2032,36.2231,615540.0
2016-06-02 15:50:00,36.45,36.52,36.44,36.52,955360.0,36.2331,36.3026,36.2231,36.3026,955360.0
2016-06-03 09:30:00,36.46,36.47,36.17,36.19,1506680.0,36.243,36.2529,35.9547,35.9746,1506680.0
2016-06-03 09:40:00,36.19,36.24,36.17,36.17,719000.0,35.9746,36.0243,35.9547,35.9547,719000.0
2016-06-03 09:50:00,36.18,36.21,36.13,36.17,801540.0,35.9647,35.9945,35.915,35.9547,801540.0
2016-06-03 10:00:00,36.16,36.17,36.09,36.1,566440.0,35.9448,35.9547,35.8752,35.8851,566440.0
2016-06-03 10:10:00,36.08,36.13,36.03,36.08,731340.0,35.8653,35.915,35.8156,35.8653,731340.0
2016-06-03 10:20:00,36.08,36.11,36.06,36.07,400580.0,35.8653,35.8951,35.8454,35.8553,400580.0
2016-06-03 10:30:00,36.07,36.13,36.04,36.13,395300.0,35.8553,35.915,35.8255,35.915,395300.0
2016-06-03 10:40:00,36.14,36.16,36.11,36.15,358200.0,35.9249,35.9448,35.8951,35.9348,358200.0
2016-06-03 10:50:00,36.16,36.19,36.14,36.14,440880.0,35.9448,35.9746,35.9249,35.9249,440880.0
2016-06-03 11:00:00,36.15,36.16,36.08,36.08,282300.0,35.9348,35.9448,35.8653,35.8653,282300.0
2016-06-03 11:10:00,36.1,36.11,36.07,36.11,231900.0,35.8851,35.8951,35.8553,35.8951,231900.0
2016-06-03 11:20:00,36.11,36.17,36.08,36.09,279480.0,35.8951,35.9547,35.8653,35.8752,279480.0
2016-06-03 11:30:00,36.1,36.16,36.1,36.1,187940.0,35.8851,35.9448,35.8851,35.8851,187940.0
2016-06-03 11:40:00,36.12,36.18,36.12,36.16,305540.0,35.905,35.9647,35.905,35.9448,305540.0
2016-06-03 11:50:00,36.16,36.17,36.11,36.17,231080.0,35.9448,35.9547,35.8951,35.9547,231080.0
2016-06-03 12:00:00,36.17,36.2,36.17,36.17,442380.0,35.9547,35.9845,35.9547,35.9547,442380.0
2016-06-03 12:10:00,36.17,36.18,36.13,36.14,412800.0,35.9547,35.9647,35.915,35.9249,412800.0
2016-06-03 12:20:00,36.13,36.16,36.12,36.14,337440.0,35.915,35.9448,35.905,35.9249,337440.0
2016-06-03 12:30:00,36.13,36.16,36.12,36.13,162600.0,35.915,35.9448,35.905,35.915,162600.0
2016-06-03 12:40:00,36.13,36.15,36.12,36.13,216180.0,35.915,35.9348,35.905,35.915,216180.0
2016-06-03 12:50:00,36.13,36.15,36.11,36.11,106000.0,35.915,35.9348,35.8951,35.8951,106000.0
2016-06-03 13:00:00,36.11,36.15,36.1,36.15,410820.0,35.8951,35.9348,35.8851,35.9348,410820.0
2016-06-03 13:10:00,36.14,36.17,36.13,36.14,447260.0,35.9249,35.9547,35.915,35.9249,447260.0
2016-06-03 13:20:00,36.14,36.17,36.12,36.13,433760.0,35.9249,35.9547,35.905,35.915,433760.0
2016-06-03 13:30:00,36.14,36.16,36.11,36.16,235380.0,35.9249,35.9448,35.8951,35.9448,235380.0
2016-06-03 13:40:00,36.16,36.18,36.14,36.16,152580.0,35.9448,35.9647,35.9249,35.9448,152580.0
2016-06-03 13:50:00,36.16,36.17,36.13,36.16,76160.0,35.9448,35.9547,35.915,35.9448,76160.0
2016-06-03 14:00:00,36.17,36.17,36.15,36.16,92000.0,35.9547,35.9547,35.9348,35.9448,92000.0
2016-06-03 14:10:00,36.16,36.18,36.14,36.14,92540.0,35.9448,35.9647,35.9249,35.9249,92540.0
2016-06-03 14:20:00,36.15,36.16,36.12,36.14,225720.0,35.9348,35.9448,35.905,35.9249,225720.0
2016-06-03 14:30:00,36.15,36.18,36.14,36.17,199240.0,35.9348,35.9647,35.9249,35.9547,199240.0
2016-06-03 14:40:00,36.18,36.2,36.17,36.19,196820.0,35.9647,35.9845,35.9547,35.9746,196820.0
2016-06-03 14:50:00,36.19,36.2,36.18,36.18,193100.0,35.9746,35.9845,35.9647,35.9647,193100.0
2016-06-03 15:00:00,36.18,36.19,36.16,36.16,234880.0,35.9647,35.9746,35.9448,35.9448,234880.0
2016-06-03 15:10:00,36.16,36.17,36.14,36.15,241280.0,35.9448,35.9547,35.9249,35.9348,241280.0
2016-06-03 15:20:00,36.14,36.18,36.14,36.17,315740.0,35.9249,35.9647,35.9249,35.9547,315740.0
2016-06-03 15:30:00,36.17,36.17,36.13,36.13,351800.0,35.9547,35.9547,35.915,35.915,351800.0
2016-06-03 15:40:00,36.14,36.15,36.11,36.12,576480.0,35.9249,35.9348,35.8951,35.905,576480.0
2016-06-03 15:50:00,36.13,36.13,36.09,36.12,1640700.0,35.915,35.915,35.8752,35.905,1640700.0
2016-06-06 09:30:00,36.25,36.25,36.11,36.16,1403660.0,36.0342,36.0342,35.8951,35.9448,1403660.0
2016-06-06 09:40:00,36.15,36.19,36.04,36.05,1022540.0,35.9348,35.9746,35.8255,35.8354,1022540.0
2016-06-06 09:50:00,36.04,36.11,36.01,36.03,839660.0,35.8255,35.8951,35.7957,35.8156,839660.0
2016-06-06 10:00:00,36.03,36.06,35.98,36.01,592160.0,35.8156,35.8454,35.7659,35.7957,592160.0
2016-06-06 10:10:00,36.01,36.03,35.96,36.0,474480.0,35.7957,35.8156,35.746,35.7857,474480.0
2016-06-06 10:20:00,35.99,36.06,35.99,36.02,418100.0,35.7758,35.8454,35.7758,35.8056,418100.0
2016-06-06 10:30:00,36.02,36.04,35.95,35.95,767600.0,35.8056,35.8255,35.736,35.736,767600.0
2016-06-06 10:40:00,35.95,35.99,35.93,35.94,431300.0,35.736,35.7758,35.7162,35.7261,431300.0
2016-06-06 10:50:00,35.94,36.01,35.93,35.99,257260.0,35.7261,35.7957,35.7162,35.7758,257260.0
2016-06-06 11:00:00,35.98,36.07,35.98,36.05,551440.0,35.7659,35.8553,35.7659,35.8354,551440.0
2016-06-06 11:10:00,36.05,36.06,35.97,35.99,489020.0,35.8354,35.8454,35.7559,35.7758,489020.0
2016-06-06 11:20:00,35.99,36.01,35.95,35.98,365400.0,35.7758,35.7957,35.736,35.7659,365400.0
2016-06-06 11:30:00,35.98,36.01,35.97,35.98,328860.0,35.7659,35.7957,35.7559,35.7659,328860.0
2016-06-06 11:40:00,35.99,36.0,35.9,35.92,884120.0,35.7758,35.7857,35.6863,35.7062,884120.0
2016-06-06 11:50:00,35.91,35.92,35.85,35.87,656400.0,35.6963,35.7062,35.6366,35.6565,656400.0
2016-06-06 12:00:00,35.87,35.87,35.84,35.87,339920.0,35.6565,35.6565,35.6267,35.6565,339920.0
2016-06-06 12:10:00,35.86,35.91,35.86,35.88,304000.0,35.6466,35.6963,35.6466,35.6665,304000.0
2016-06-06 12:20:00,35.89,35.9,35.85,35.87,460140.0,35.6764,35.6863,35.6366,35.6565,460140.0
2016-06-06 12:30:00,35.86,35.91,35.83,35.89,503300.0,35.6466,35.6963,35.6167,35.6764,503300.0
2016-06-06 12:40:00,35.89,35.93,35.86,35.89,328140.0,35.6764,35.7162,35.6466,35.6764,328140.0
2016-06-06 12:50:00,35.88,35.91,35.83,35.87,460300.0,35.6665,35.6963,35.6167,35.6565,460300.0
2016-06-06 13:00:00,35.87,35.92,35.86,35.89,294000.0,35.6565,35.7062,35.6466,35.6764,294000.0
2016-06-06 13:10:00,35.89,35.92,35.87,35.88,356940.0,35.6764,35.7062,35.6565,35.6665,356940.0
2016-06-06 13:20:00,35.88,35.88,35.81,35.82,454600.0,35.6665,35.6665,35.5969,35.6068,454600.0
2016-06-06 13:30:00,35.82,35.84,35.8,35.84,372360.0,35.6068,35.6267,35.5869,35.6267,372360.0
2016-06-06 13:40:00,35.84,35.88,35.83,35.87,321340.0,35.6267,35.6665,35.6167,35.6565,321340.0
2016-06-06 13:50:00,35.88,35.93,35.88,35.89,539720.0,35.6665,35.7162,35.6665,35.6764,539720.0
2016-06-06 14:00:00,35.9,35.9,35.84,35.88,213840.0,35.6863,35.6863,35.6267,35.6665,213840.0
2016-06-06 14:10:00,35.88,35.92,35.87,35.88,222860.0,35.6665,35.7062,35.6565,35.6665,222860.0
2016-06-06 14:20:00,35.88,35.9,35.86,35.89,323960.0,35.6665,35.6863,35.6466,35.6764,323960.0
2016-06-06 14:30:00,35.89,35.9,35.83,35.83,396300.0,35.6764,35.6863,35.6167,35.6167,396300.0
2016-06-06 14:40:00,35.83,35.85,35.78,35.78,543900.0,35.6167,35.6366,35.567,35.567,543900.0
2016-06-06 14:50:00,35.78,35.79,35.73,35.74,912480.0,35.567,35.577,35.5173,35.5273,912480.0
2016-06-06 15:00:00,35.76,35.81,35.74,35.79,575420.0,35.5472,35.5969,35.5273,35.577,575420.0
2016-06-06 15:10:00,35.79,35.83,35.79,35.82,373460.0,35.577,35.6167,35.577,35.6068,373460.0
2016-06-06 15:20:00,35.82,35.83,35.81,35.81,258700.0,35.6068,35.6167,35.5969,35.5969,258700.0
2016-06-06 15:30:00,35.82,35.85,35.81,35.84,343740.0,35.6068,35.6366,35.5969,35.6267,343740.0
2016-06-06 15:40:00,35.84,35.88,35.84,35.87,693300.0,35.6267,35.6665,35.6267,35.6565,693300.0
2016-06-06 15:50:00,35.87,35.87,35.83,35.84,1556340.0,35.6565,35.6565,35.6167,35.6267,1556340.0
2016-06-07 09:30:00,35.99,36.05,35.86,35.95,1052120.0,35.7758,35.8354,35.6466,35.736,1052120.0
2016-06-07 09:40:00,35.94,36.05,35.93,36.04,821080.0,35.7261,35.8354,35.7162,35.8255,821080.0
2016-06-07 09:50:00,36.03,36.06,36.0,36.04,637920.0,35.8156,35.8454,35.7857,35.8255,637920.0
2016-06-07 10:00:00,36.02,36.08,36.02,36.07,556420.0,35.8056,35.8653,35.8056,35.8553,556420.0
2016-06-07 10:10:00,36.07,36.1,36.0,36.0,399700.0,35.8553,35.8851,35.7857,35.7857,399700.0
2016-06-07 10:20:00,36.01,36.02,35.96,35.98,267720.0,35.7957,35.8056,35.746,35.7659,267720.0
2016-06-07 10:30:00,35.99,36.01,35.97,35.98,328420.0,35.7758,35.7957,35.7559,35.7659,328420.0
2016-06-07 10:40:00,35.98,35.99,35.88,35.91,253300.0,35.7659,35.7758,35.6665,35.6963,253300.0
2016-06-07 10:50:00,35.9,35.9,35.85,35.87,483640.0,35.6863,35.6863,35.6366,35.6565,483640.0
2016-06-07 11:00:00,35.86,35.9,35.83,35.89,545020.0,35.6466,35.6863,35.6167,35.6764,545020.0
2016-06-07 11:10:00,35.91,35.91,35.84,35.88,431560.0,35.6963,35.6963,35.6267,35.6665,431560.0
2016-06-07 11:20:00,35.89,35.95,35.89,35.95,512700.0,35.6764,35.736,35.6764,35.736,512700.0
2016-06-07 11:30:00,35.95,35.96,35.93,35.94,346020.0,35.736,35.746,35.7162,35.7261,346020.0
2016-06-07 11:40:00,35.95,35.96,35.91,35.91,250300.0,35.736,35.746,35.6963,35.6963,250300.0
2016-06-07 11:50:00,35.91,35.92,35.89,35.9,312180.0,35.6963,35.7062,35.6764,35.6863,312180.0
2016-06-07 12:00:00,35.91,35.92,35.88,35.91,365940.0,35.6963,35.7062,35.6665,35.6963,365940.0
2016-06-07 12:10:00,35.91,35.98,35.91,35.93,588260.0,35.6963,35.7659,35.6963,35.7162,588260.0
2016-06-07 12:20:00,35.93,35.99,35.93,35.99,444900.0,35.7162,35.7758,35.7162,35.7758,444900.0
2016-06-07 12:30:00,35.99,36.01,35.99,35.99,165420.0,35.7758,35.7957,35.7758,35.7758,165420.0
2016-06-07 12:40:00,35.98,36.01,35.97,36.0,179400.0,35.7659,35.7957,35.7559,35.7857,179400.0
2016-06-07 12:50:00,35.99,36.01,35.98,35.98,158720.0,35.7758,35.7957,35.7659,35.7659,158720.0
2016-06-07 13:00:00,35.99,36.01,35.99,35.99,429640.0,35.7758,35.7957,35.7758,35.7758,429640.0
2016-06-07 13:10:00,35.99,35.99,35.96,35.96,114840.0,35.7758,35.7758,35.746,35.746,114840.0
2016-06-07 13:20:00,35.98,36.0,35.97,35.99,162740.0,35.7659,35.7857,35.7559,35.7758,162740.0
2016-06-07 13:30:00,35.99,36.02,35.99,35.99,234740.0,35.7758,35.8056,35.7758,35.7758,234740.0
2016-06-07 13:40:00,35.98,36.0,35.97,35.98,167220.0,35.7659,35.7857,35.7559,35.7659,167220.0
2016-06-07 13:50:00,35.99,36.02,35.98,36.0,355940.0,35.7758,35.8056,35.7659,35.7857,355940.0
2016-06-07 14:00:00,36.0,36.01,35.95,35.97,216480.0,35.7857,35.7957,35.736,35.7559,216480.0
2016-06-07 14:10:00,35.96,35.98,35.94,35.94,106860.0,35.746,35.7659,35.7261,35.7261,106860.0
2016-06-07 14:20:00,35.94,35.98,35.93,35.93,232480.0,35.7261,35.7659,35.7162,35.7162,232480.0
2016-06-07 14:30:00,35.93,35.95,35.92,35.94,143880.0,35.7162,35.736,35.7062,35.7261,143880.0
2016-06-07 14:40:00,35.95,35.95,35.91,35.91,135620.0,35.736,35.736,35.6963,35.6963,135620.0
2016-06-07 14:50:00,35.93,35.94,35.9,35.9,175200.0,35.7162,35.7261,35.6863,35.6863,175200.0
2016-06-07 15:00:00,35.91,35.94,35.9,35.91,363040.0,35.6963,35.7261,35.6863,35.6963,363040.0
2016-06-07 15:10:00,35.91,35.93,35.89,35.91,199880.0,35.6963,35.7162,35.6764,35.6963,199880.0
2016-06-07 15:20:00,35.92,35.96,35.9,35.94,238960.0,35.7062,35.746,35.6863,35.7261,238960.0
2016-06-07 15:30:00,35.93,35.94,35.9,35.91,238220.0,35.7162,35.7261,35.6863,35.6963,238220.0
2016-06-07 15:40:00,35.91,35.91,35.87,35.87,759840.0,35.6963,35.6963,35.6565,35.6565,759840.0
2016-06-07 15:50:00,35.86,35.89,35.83,35.83,1809660.0,35.6466,35.6764,35.6167,35.6167,1809660.0
2016-06-08 09:30:00,36.2,36.25,36.17,36.23,2051880.0,35.9845,36.0342,35.9547,36.0144,2051880.0
2016-06-08 09:40:00,36.24,36.36,36.22,36.36,1665740.0,36.0243,36.1436,36.0044,36.1436,1665740.0
2016-06-08 09:50:00,36.34,36.41,36.28,36.28,1151620.0,36.1237,36.1933,36.0641,36.0641,1151620.0
2016-06-08 10:00:00,36.27,36.27,36.15,36.15,918660.0,36.0541,36.0541,35.9348,35.9348,918660.0
2016-06-08 10:10:00,36.16,36.16,36.03,36.06,597040.0,35.9448,35.9448,35.8156,35.8454,597040.0
2016-06-08 10:20:00,36.04,36.22,36.04,36.19,690680.0,35.8255,36.0044,35.8255,35.9746,690680.0
2016-06-08 10:30:00,36.17,36.21,36.15,36.15,418980.0,35.9547,35.9945,35.9348,35.9348,418980.0
2016-06-08 10:40:00,36.15,36.19,36.14,36.14,396140.0,35.9348,35.9746,35.9249,35.9249,396140.0
2016-06-08 10:50:00,36.14,36.14,36.08,36.08,522540.0,35.9249,35.9249,35.8653,35.8653,522540.0
2016-06-08 11:00:00,36.08,36.15,36.06,36.13,306240.0,35.8653,35.9348,35.8454,35.915,306240.0
2016-06-08 11:10:00,36.13,36.2,36.13,36.17,493760.0,35.915,35.9845,35.915,35.9547,493760.0
2016-06-08 11:20:00,36.19,36.23,36.18,36.22,627680.0,35.9746,36.0144,35.9647,36.0044,627680.0
2016-06-08 11:30:00,36.22,36.37,36.22,36.36,796400.0,36.0044,36.1535,36.0044,36.1436,796400.0
2016-06-08 11:40:00,36.35,36.36,36.32,36.32,489200.0,36.1337,36.1436,36.1038,36.1038,489200.0
2016-06-08 11:50:00,36.32,36.32,36.28,36.3,423180.0,36.1038,36.1038,36.0641,36.084,423180.0
2016-06-08 12:00:00,36.29,36.34,36.28,36.34,296880.0,36.074,36.1237,36.0641,36.1237,296880.0
2016-06-08 12:10:00,36.34,36.36,36.31,36.33,263380.0,36.1237,36.1436,36.0939,36.1138,263380.0
2016-06-08 12:20:00,36.33,36.35,36.32,36.33,220600.0,36.1138,36.1337,36.1038,36.1138,220600.0
2016-06-08 12:30:00,36.33,36.34,36.28,36.28,151560.0,36.1138,36.1237,36.0641,36.0641,151560.0
2016-06-08 12:40:00,36.28,36.3,36.27,36.27,374560.0,36.0641,36.084,36.0541,36.0541,374560.0
2016-06-08 12:50:00,36.28,36.31,36.27,36.3,271400.0,36.0641,36.0939,36.0541,36.084,271400.0
2016-06-08 13:00:00,36.3,36.31,36.29,36.31,63700.0,36.084,36.0939,36.074,36.0939,63700.0
2016-06-08 13:10:00,36.31,36.36,36.31,36.35,373980.0,36.0939,36.1436,36.0939,36.1337,373980.0
2016-06-08 13:20:00,36.35,36.35,36.31,36.31,219100.0,36.1337,36.1337,36.0939,36.0939,219100.0
2016-06-08 13:30:00,36.29,36.34,36.29,36.33,356380.0,36.074,36.1237,36.074,36.1138,356380.0
2016-06-08 13:40:00,36.33,36.33,36.31,36.32,309740.0,36.1138,36.1138,36.0939,36.1038,309740.0
2016-06-08 13:50:00,36.32,36.35,36.32,36.34,278100.0,36.1038,36.1337,36.1038,36.1237,278100.0
2016-06-08 14:00:00,36.34,36.35,36.31,36.32,150580.0,36.1237,36.1337,36.0939,36.1038,150580.0
2016-06-08 14:10:00,36.32,36.36,36.32,36.34,212540.0,36.1038,36.1436,36.1038,36.1237,212540.0
2016-06-08 14:20:00,36.34,36.36,36.33,36.36,269380.0,36.1237,36.1436,36.1138,36.1436,269380.0
2016-06-08 14:30:00,36.37,36.39,36.36,36.39,350140.0,36.1535,36.1734,36.1436,36.1734,350140.0
2016-06-08 14:40:00,36.39,36.41,36.37,36.4,463140.0,36.1734,36.1933,36.1535,36.1834,463140.0
2016-06-08 14:50:00,36.4,36.41,36.39,36.39,502760.0,36.1834,36.1933,36.1734,36.1734,502760.0
2016-06-08 15:00:00,36.39,36.4,36.38,36.4,269200.0,36.1734,36.1834,36.1635,36.1834,269200.0
2016-06-08 15:10:00,36.4,36.43,36.39,36.41,390680.0,36.1834,36.2132,36.1734,36.1933,390680.0
2016-06-08 15:20:00,36.41,36.41,36.36,36.37,492540.0,36.1933,36.1933,36.1436,36.1535,492540.0
2016-06-08 15:30:00,36.36,36.37,36.35,36.36,428140.0,36.1436,36.1535,36.1337,36.1436,428140.0
2016-06-08 15:40:00,36.36,36.39,36.36,36.39,616900.0,36.1436,36.1734,36.1436,36.1734,616900.0
2016-06-08 15:50:00,36.39,36.41,36.39,36.41,1589420.0,36.1734,36.1933,36.1734,36.1933,1589420.0
2016-06-09 09:30:00,36.14,36.3,36.12,36.24,1297860.0,35.9249,36.084,35.905,36.0243,1297860.0
2016-06-09 09:40:00,36.29,36.34,36.24,36.32,539160.0,36.074,36.1237,36.0243,36.1038,539160.0
2016-06-09 09:50:00,36.32,36.35,36.28,36.33,170520.0,36.1038,36.1337,36.0641,36.1138,170520.0
2016-06-09 10:00:00,36.33,36.34,36.25,36.28,236580.0,36.1138,36.1237,36.0342,36.0641,236580.0
2016-06-09 10:10:00,36.28,36.33,36.26,36.3,311080.0,36.0641,36.1138,36.0442,36.084,311080.0
2016-06-09 10:20:00,36.31,36.34,36.27,36.27,292420.0,36.0939,36.1237,36.0541,36.0541,292420.0
2016-06-09 10:30:00,36.32,36.32,36.23,36.28,178700.0,36.1038,36.1038,36.0144,36.0641,178700.0
2016-06-09 10:40:00,36.27,36.33,36.27,36.32,302380.0,36.0541,36.1138,36.0541,36.1038,302380.0
2016-06-09 10:50:00,36.33,36.36,36.32,36.34,259020.0,36.1138,36.1436,36.1038,36.1237,259020.0
2016-06-09 11:00:00,36.34,36.39,36.34,36.38,321120.0,36.1237,36.1734,36.1237,36.1635,321120.0
2016-06-09 11:10:00,36.38,36.39,36.32,36.33,252840.0,36.1635,36.1734,36.1038,36.1138,252840.0
2016-06-09 11:20:00,36.33,36.38,36.31,36.35,230780.0,36.1138,36.1635,36.0939,36.1337,230780.0
2016-06-09 11:30:00,36.36,36.41,36.34,36.4,621240.0,36.1436,36.1933,36.1237,36.1834,621240.0
2016-06-09 11:40:00,36.4,36.41,36.35,36.35,281060.0,36.1834,36.1933,36.1337,36.1337,281060.0
2016-06-09 11:50:00,36.38,36.38,36.33,36.36,101940.0,36.1635,36.1635,36.1138,36.1436,101940.0
2016-06-09 12:00:00,36.36,36.36,36.33,36.34,305520.0,36.1436,36.1436,36.1138,36.1237,305520.0
2016-06-09 12:10:00,36.36,36.37,36.27,36.28,274560.0,36.1436,36.1535,36.0541,36.0641,274560.0
2016-06-09 12:20:00,36.27,36.29,36.25,36.28,253400.0,36.0541,36.074,36.0342,36.0641,253400.0
2016-06-09 12:30:00,36.29,36.34,36.29,36.31,244020.0,36.074,36.1237,36.074,36.0939,244020.0
2016-06-09 12:40:00,36.32,36.35,36.31,36.32,172140.0,36.1038,36.1337,36.0939,36.1038,172140.0
2016-06-09 12:50:00,36.33,36.38,36.31,36.36,286060.0,36.1138,36.1635,36.0939,36.1436,286060.0
2016-06-09 13:00:00,36.37,36.38,36.35,36.36,190280.0,36.1535,36.1635,36.1337,36.1436,190280.0
2016-06-09 13:10:00,36.36,36.44,36.33,36.43,586040.0,36.1436,36.2231,36.1138,36.2132,586040.0
2016-06-09 13:20:00,36.44,36.47,36.43,36.45,358380.0,36.2231,36.2529,36.2132,36.2331,358380.0
2016-06-09 13:30:00,36.46,36.48,36.41,36.43,180540.0,36.243,36.2629,36.1933,36.2132,180540.0
2016-06-09 13:40:00,36.43,36.45,36.39,36.4,159740.0,36.2132,36.2331,36.1734,36.1834,159740.0
2016-06-09 13:50:00,36.4,36.4,36.31,36.38,480980.0,36.1834,36.1834,36.0939,36.1635,480980.0
2016-06-09 14:00:00,36.38,36.38,36.34,36.35,131280.0,36.1635,36.1635,36.1237,36.1337,131280.0
2016-06-09 14:10:00,36.35,36.41,36.35,36.39,112200.0,36.1337,36.1933,36.1337,36.1734,112200.0
2016-06-09 14:20:00,36.39,36.41,36.37,36.39,135160.0,36.1734,36.1933,36.1535,36.1734,135160.0
2016-06-09 14:30:00,36.37,36.44,36.37,36.44,134480.0,36.1535,36.2231,36.1535,36.2231,134480.0
2016-06-09 14:40:00,36.44,36.45,36.41,36.41,319440.0,36.2231,36.2331,36.1933,36.1933,319440.0
2016-06-09 14:50:00,36.43,36.44,36.41,36.43,180760.0,36.2132,36.2231,36.1933,36.2132,180760.0
2016-06-09 15:00:00,36.42,36.46,36.41,36.46,252320.0,36.2032,36.243,36.1933,36.243,252320.0
2016-06-09 15:10:00,36.45,36.46,36.41,36.43,201260.0,36.2331,36.243,36.1933,36.2132,201260.0
2016-06-09 15:20:00,36.43,36.46,36.42,36.45,209580.0,36.2132,36.243,36.2032,36.2331,209580.0
2016-06-09 15:30:00,36.44,36.45,36.42,36.44,188860.0,36.2231,36.2331,36.2032,36.2231,188860.0
2016-06-09 15:40:00,36.44,36.47,36.43,36.43,305980.0,36.2231,36.2529,36.2132,36.2132,305980.0
2016-06-09 15:50:00,36.43,36.46,36.4,36.43,1071460.0,36.2132,36.243,36.1834,36.2132,1071460.0
2016-06-10 09:30:00,35.98,36.29,35.97,36.24,1573880.0,35.7659,36.074,35.7559,36.0243,1573880.0
2016-06-10 09:40:00,36.22,36.28,36.17,36.18,1016480.0,36.0044,36.0641,35.9547,35.9647,1016480.0
2016-06-10 09:50:00,36.19,36.2,36.13,36.13,575980.0,35.9746,35.9845,35.915,35.915,575980.0
2016-06-10 10:00:00,36.13,36.14,36.08,36.1,441280.0,35.915,35.9249,35.8653,35.8851,441280.0
2016-06-10 10:10:00,36.1,36.13,36.05,36.11,355000.0,35.8851,35.915,35.8354,35.8951,355000.0
2016-06-10 10:20:00,36.11,36.16,36.08,36.14,199120.0,35.8951,35.9448,35.8653,35.9249,199120.0
2016-06-10 10:30:00,36.14,36.19,36.1,36.12,311900.0,35.9249,35.9746,35.8851,35.905,311900.0
2016-06-10 10:40:00,36.11,36.13,36.05,36.09,202140.0,35.8951,35.915,35.8354,35.8752,202140.0
2016-06-10 10:50:00,36.09,36.09,36.0,36.02,439740.0,35.8752,35.8752,35.7857,35.8056,439740.0
2016-06-10 11:00:00,36.01,36.07,36.0,36.06,254680.0,35.7957,35.8553,35.7857,35.8454,254680.0
2016-06-10 11:10:00,36.07,36.1,36.04,36.06,310100.0,35.8553,35.8851,35.8255,35.8454,310100.0
2016-06-10 11:20:00,36.06,36.08,36.02,36.03,222440.0,35.8454,35.8653,35.8056,35.8156,222440.0
2016-06-10 11:30:00,36.03,36.05,36.01,36.02,191760.0,35.8156,35.8354,35.7957,35.8056,191760.0
2016-06-10 11:40:00,36.03,36.03,35.98,35.99,211140.0,35.8156,35.8156,35.7659,35.7758,211140.0
2016-06-10 11:50:00,35.98,36.03,35.96,36.03,475780.0,35.7659,35.8156,35.746,35.8156,475780.0
2016-06-10 12:00:00,36.03,36.05,35.98,36.02,154540.0,35.8156,35.8354,35.7659,35.8056,154540.0
2016-06-10 12:10:00,36.01,36.04,35.97,35.97,192160.0,35.7957,35.8255,35.7559,35.7559,192160.0
2016-06-10 12:20:00,35.97,36.0,35.96,35.99,154320.0,35.7559,35.7857,35.746,35.7758,154320.0
2016-06-10 12:30:00,36.0,36.03,35.95,36.02,147120.0,35.7857,35.8156,35.736,35.8056,147120.0
2016-06-10 12:40:00,36.01,36.04,36.0,36.01,173840.0,35.7957,35.8255,35.7857,35.7957,173840.0
2016-06-10 12:50:00,36.02,36.07,36.01,36.06,146280.0,35.8056,35.8553,35.7957,35.8454,146280.0
2016-06-10 13:00:00,36.07,36.07,36.02,36.05,195200.0,35.8553,35.8553,35.8056,35.8354,195200.0
2016-06-10 13:10:00,36.04,36.08,36.04,36.08,404380.0,35.8255,35.8653,35.8255,35.8653,404380.0
2016-06-10 13:20:00,36.06,36.09,36.03,36.08,214520.0,35.8454,35.8752,35.8156,35.8653,214520.0
2016-06-10 13:30:00,36.08,36.08,36.03,36.06,296540.0,35.8653,35.8653,35.8156,35.8454,296540.0
2016-06-10 13:40:00,36.05,36.05,35.98,35.99,300860.0,35.8354,35.8354,35.7659,35.7758,300860.0
2016-06-10 13:50:00,35.98,35.99,35.94,35.95,288920.0,35.7659,35.7758,35.7261,35.736,288920.0
2016-06-10 14:00:00,35.95,35.96,35.86,35.89,440520.0,35.736,35.746,35.6466,35.6764,440520.0
2016-06-10 14:10:00,35.88,35.89,35.85,35.85,368120.0,35.6665,35.6764,35.6366,35.6366,368120.0
2016-06-10 14:20:00,35.87,35.92,35.85,35.87,454760.0,35.6565,35.7062,35.6366,35.6565,454760.0
2016-06-10 14:30:00,35.86,35.9,35.86,35.9,316040.0,35.6466,35.6863,35.6466,35.6863,316040.0
2016-06-10 14:40:00,35.89,35.89,35.83,35.84,253960.0,35.6764,35.6764,35.6167,35.6267,253960.0
2016-06-10 14:50:00,35.85,35.87,35.82,35.87,418200.0,35.6366,35.6565,35.6068,35.6565,418200.0
2016-06-10 15:00:00,35.86,35.88,35.86,35.87,217520.0,35.6466,35.6665,35.6466,35.6565,217520.0
2016-06-10 15:10:00,35.85,35.89,35.83,35.89,266460.0,35.6366,35.6764,35.6167,35.6764,266460.0
2016-06-10 15:20:00,35.9,35.92,35.87,35.89,284800.0,35.6863,35.7062,35.6565,35.6764,284800.0
2016-06-10 15:30:00,35.9,35.93,35.86,35.91,354380.0,35.6863,35.7162,35.6466,35.6963,354380.0
2016-06-10 15:40:00,35.91,35.97,35.87,35.95,490420.0,35.6963,35.7559,35.6565,35.736,490420.0
2016-06-10 15:50:00,35.95,35.98,35.92,35.97,1092400.0,35.736,35.7659,35.7062,35.7559,1092400.0
2016-06-13 09:30:00,35.83,36.05,35.83,36.0,1026740.0,35.6167,35.8354,35.6167,35.7857,1026740.0
2016-06-13 09:40:00,36.04,36.18,35.95,36.17,589360.0,35.8255,35.9647,35.736,35.9547,589360.0
2016-06-13 09:50:00,36.17,36.27,36.17,36.23,735480.0,35.9547,36.0541,35.9547,36.0144,735480.0
2016-06-13 10:00:00,36.21,36.24,36.07,36.09,344200.0,35.9945,36.0243,35.8553,35.8752,344200.0
2016-06-13 10:10:00,36.08,36.14,36.06,36.13,310780.0,35.8653,35.9249,35.8454,35.915,310780.0
2016-06-13 10:20:00,36.12,36.24,36.1,36.24,398860.0,35.905,36.0243,35.8851,36.0243,398860.0
2016-06-13 10:30:00,36.23,36.27,36.19,36.19,466600.0,36.0144,36.0541,35.9746,35.9746,466600.0
2016-06-13 10:40:00,36.19,36.21,36.14,36.15,266160.0,35.9746,35.9945,35.9249,35.9348,266160.0
2016-06-13 10:50:00,36.15,36.19,36.14,36.16,236900.0,35.9348,35.9746,35.9249,35.9448,236900.0
2016-06-13 11:00:00,36.15,36.15,36.11,36.13,227660.0,35.9348,35.9348,35.8951,35.915,227660.0
2016-06-13 11:10:00,36.14,36.18,36.08,36.12,195880.0,35.9249,35.9647,35.8653,35.905,195880.0
2016-06-13 11:20:00,36.11,36.16,36.1,36.16,127940.0,35.8951,35.9448,35.8851,35.9448,127940.0
2016-06-13 11:30:00,36.14,36.15,36.08,36.09,169960.0,35.9249,35.9348,35.8653,35.8752,169960.0
2016-06-13 11:40:00,36.1,36.13,36.08,36.1,311920.0,35.8851,35.915,35.8653,35.8851,311920.0
2016-06-13 11:50:00,36.08,36.08,35.97,35.99,258840.0,35.8653,35.8653,35.7559,35.7758,258840.0
2016-06-13 12:00:00,35.97,35.99,35.95,35.96,305920.0,35.7559,35.7758,35.736,35.746,305920.0
2016-06-13 12:10:00,35.96,36.0,35.95,36.0,364180.0,35.746,35.7857,35.736,35.7857,364180.0
2016-06-13 12:20:00,36.0,36.06,35.97,36.02,257500.0,35.7857,35.8454,35.7559,35.8056,257500.0
2016-06-13 12:30:00,36.04,36.07,36.03,36.05,94720.0,35.8255,35.8553,35.8156,35.8354,94720.0
2016-06-13 12:40:00,36.04,36.1,36.04,36.07,185980.0,35.8255,35.8851,35.8255,35.8553,185980.0
2016-06-13 12:50:00,36.08,36.15,36.08,36.12,138760.0,35.8653,35.9348,35.8653,35.905,138760.0
2016-06-13 13:00:00,36.11,36.11,36.08,36.08,43000.0,35.8951,35.8951,35.8653,35.8653,43000.0
2016-06-13 13:10:00,36.08,36.09,36.06,36.07,63920.0,35.8653,35.8752,35.8454,35.8553,63920.0
2016-06-13 13:20:00,36.07,36.11,36.07,36.11,85700.0,35.8553,35.8951,35.8553,35.8951,85700.0
2016-06-13 13:30:00,36.12,36.13,36.08,36.08,85680.0,35.905,35.915,35.8653,35.8653,85680.0
2016-06-13 13:40:00,36.07,36.14,36.06,36.12,172580.0,35.8553,35.9249,35.8454,35.905,172580.0
2016-06-13 13:50:00,36.12,36.12,36.03,36.03,161920.0,35.905,35.905,35.8156,35.8156,161920.0
2016-06-13 14:00:00,36.04,36.05,36.0,36.03,122640.0,35.8255,35.8354,35.7857,35.8156,122640.0
2016-06-13 14:10:00,36.04,36.08,36.02,36.03,109400.0,35.8255,35.8653,35.8056,35.8156,109400.0
2016-06-13 14:20:00,36.05,36.05,36.02,36.04,156760.0,35.8354,35.8354,35.8056,35.8255,156760.0
2016-06-13 14:30:00,36.04,36.1,36.03,36.08,108060.0,35.8255,35.8851,35.8156,35.8653,108060.0
2016-06-13 14:40:00,36.08,36.1,36.05,36.05,156400.0,35.8653,35.8851,35.8354,35.8354,156400.0
2016-06-13 14:50:00,36.06,36.07,36.02,36.02,91820.0,35.8454,35.8553,35.8056,35.8056,91820.0
2016-06-13 15:00:00,36.01,36.04,35.96,35.97,212520.0,35.7957,35.8255,35.746,35.7559,212520.0
2016-06-13 15:10:00,35.97,35.97,35.92,35.96,967800.0,35.7559,35.7559,35.7062,35.746,967800.0
2016-06-13 15:20:00,35.97,36.01,35.95,35.98,358820.0,35.7559,35.7957,35.736,35.7659,358820.0
2016-06-13 15:30:00,35.98,36.0,35.95,35.97,231640.0,35.7659,35.7857,35.736,35.7559,231640.0
2016-06-13 15:40:00,35.96,35.97,35.91,35.95,465120.0,35.746,35.7559,35.6963,35.736,465120.0
2016-06-13 15:50:00,35.94,35.98,35.87,35.92,1678160.0,35.7261,35.7659,35.6565,35.7062,1678160.0
2016-06-14 09:30:00,35.82,36.05,35.81,35.99,947900.0,35.6068,35.8354,35.5969,35.7758,947900.0
2016-06-14 09:40:00,35.98,36.12,35.96,36.03,584180.0,35.7659,35.905,35.746,35.8156,584180.0
2016-06-14 09:50:00,36.06,36.09,36.0,36.04,251700.0,35.8454,35.8752,35.7857,35.8255,251700.0
2016-06-14 10:00:00,36.04,36.1,35.98,35.99,318660.0,35.8255,35.8851,35.7659,35.7758,318660.0
2016-06-14 10:10:00,36.01,36.05,35.92,35.92,231620.0,35.7957,35.8354,35.7062,35.7062,231620.0
2016-06-14 10:20:00,35.91,35.96,35.89,35.96,242660.0,35.6963,35.746,35.6764,35.746,242660.0
2016-06-14 10:30:00,35.96,35.98,35.85,35.91,239280.0,35.746,35.7659,35.6366,35.6963,239280.0
2016-06-14 10:40:00,35.94,35.97,35.86,35.89,326160.0,35.7261,35.7559,35.6466,35.6764,326160.0
2016-06-14 10:50:00,35.89,35.9,35.78,35.79,277800.0,35.6764,35.6863,35.567,35.577,277800.0
2016-06-14 11:00:00,35.78,35.8,35.72,35.8,557700.0,35.567,35.5869,35.5074,35.5869,557700.0
2016-06-14 11:10:00,35.8,35.85,35.7,35.73,381560.0,35.5869,35.6366,35.4875,35.5173,381560.0
2016-06-14 11:20:00,35.72,35.74,35.69,35.69,384480.0,35.5074,35.5273,35.4776,35.4776,384480.0
2016-06-14 11:30:00,35.71,35.77,35.69,35.76,205660.0,35.4975,35.5571,35.4776,35.5472,205660.0
2016-06-14 11:40:00,35.76,35.77,35.69,35.7,155420.0,35.5472,35.5571,35.4776,35.4875,155420.0
2016-06-14 11:50:00,35.7,35.71,35.66,35.68,359520.0,35.4875,35.4975,35.4478,35.4676,359520.0
2016-06-14 12:00:00,35.67,35.72,35.66,35.67,126660.0,35.4577,35.5074,35.4478,35.4577,126660.0
2016-06-14 12:10:00,35.68,35.73,35.68,35.7,509060.0,35.4676,35.5173,35.4676,35.4875,509060.0
2016-06-14 12:20:00,35.71,35.83,35.7,35.82,484140.0,35.4975,35.6167,35.4875,35.6068,484140.0
2016-06-14 12:30:00,35.82,35.85,35.8,35.8,235100.0,35.6068,35.6366,35.5869,35.5869,235100.0
2016-06-14 12:40:00,35.8,35.84,35.79,35.83,290000.0,35.5869,35.6267,35.577,35.6167,290000.0
2016-06-14 12:50:00,35.85,35.85,35.79,35.79,230800.0,35.6366,35.6366,35.577,35.577,230800.0
2016-06-14 13:00:00,35.79,35.86,35.79,35.8,211100.0,35.577,35.6466,35.577,35.5869,211100.0
2016-06-14 13:10:00,35.82,35.83,35.78,35.8,387900.0,35.6068,35.6167,35.567,35.5869,387900.0
2016-06-14 13:20:00,35.82,35.82,35.79,35.8,126080.0,35.6068,35.6068,35.577,35.5869,126080.0
2016-06-14 13:30:00,35.78,35.82,35.78,35.79,140400.0,35.567,35.6068,35.567,35.577,140400.0
2016-06-14 13:40:00,35.79,35.79,35.75,35.75,150500.0,35.577,35.577,35.5372,35.5372,150500.0
2016-06-14 13:50:00,35.74,35.74,35.67,35.68,425500.0,35.5273,35.5273,35.4577,35.4676,425500.0
2016-06-14 14:00:00,35.68,35.69,35.66,35.68,301180.0,35.4676,35.4776,35.4478,35.4676,301180.0
2016-06-14 14:10:00,35.69,35.75,35.67,35.75,233960.0,35.4776,35.5372,35.4577,35.5372,233960.0
2016-06-14 14:20:00,35.76,35.79,35.75,35.78,137140.0,35.5472,35.577,35.5372,35.567,137140.0
2016-06-14 14:30:00,35.78,35.78,35.72,35.75,187820.0,35.567,35.567,35.5074,35.5372,187820.0
2016-06-14 14:40:00,35.75,35.79,35.74,35.74,100680.0,35.5372,35.577,35.5273,35.5273,100680.0
2016-06-14 14:50:00,35.73,35.74,35.68,35.7,149220.0,35.5173,35.5273,35.4676,35.4875,149220.0
2016-06-14 15:00:00,35.7,35.83,35.67,35.79,344600.0,35.4875,35.6167,35.4577,35.577,344600.0
2016-06-14 15:10:00,35.79,35.86,35.78,35.82,349920.0,35.577,35.6466,35.567,35.6068,349920.0
2016-06-14 15:20:00,35.83,35.93,35.83,35.92,375420.0,35.6167,35.7162,35.6167,35.7062,375420.0
2016-06-14 15:30:00,35.93,35.93,35.86,35.9,286120.0,35.7162,35.7162,35.6466,35.6863,286120.0
2016-06-14 15:40:00,35.91,35.95,35.84,35.88,401980.0,35.6963,35.736,35.6267,35.6665,401980.0
2016-06-14 15:50:00,35.89,35.95,35.85,35.92,1077020.0,35.6764,35.736,35.6366,35.7062,1077020.0
2016-06-15 09:30:00,35.99,36.01,35.87,35.98,981320.0,35.7758,35.7957,35.6565,35.7659,981320.0
2016-06-15 09:40:00,35.97,36.1,35.97,36.09,760880.0,35.7559,35.8851,35.7559,35.8752,760880.0
2016-06-15 09:50:00,36.09,36.12,36.06,36.09,699080.0,35.8752,35.905,35.8454,35.8752,699080.0
2016-06-15 10:00:00,36.09,36.15,36.09,36.13,438640.0,35.8752,35.9348,35.8752,35.915,438640.0
2016-06-15 10:10:00,36.11,36.14,36.07,36.08,271440.0,35.8951,35.9249,35.8553,35.8653,271440.0
2016-06-15 10:20:00,36.08,36.09,35.99,36.03,268380.0,35.8653,35.8752,35.7758,35.8156,268380.0
2016-06-15 10:30:00,36.05,36.06,35.99,36.01,382420.0,35.8354,35.8454,35.7758,35.7957,382420.0
2016-06-15 10:40:00,36.03,36.06,35.99,36.04,407340.0,35.8156,35.8454,35.7758,35.8255,407340.0
2016-06-15 10:50:00,36.06,36.1,36.05,36.06,244080.0,35.8454,35.8851,35.8354,35.8454,244080.0
2016-06-15 11:00:00,36.06,36.09,36.05,36.06,299940.0,35.8454,35.8752,35.8354,35.8454,299940.0
2016-06-15 11:10:00,36.06,36.07,36.0,36.0,124100.0,35.8454,35.8553,35.7857,35.7857,124100.0
2016-06-15 11:20:00,36.01,36.02,35.92,35.92,317960.0,35.7957,35.8056,35.7062,35.7062,317960.0
2016-06-15 11:30:00,35.93,36.0,35.92,35.98,194740.0,35.7162,35.7857,35.7062,35.7659,194740.0
2016-06-15 11:40:00,35.97,36.0,35.97,36.0,123720.0,35.7559,35.7857,35.7559,35.7857,123720.0
2016-06-15 11:50:00,36.0,36.04,36.0,36.04,85520.0,35.7857,35.8255,35.7857,35.8255,85520.0
2016-06-15 12:00:00,36.03,36.04,36.0,36.02,161380.0,35.8156,35.8255,35.7857,35.8056,161380.0
2016-06-15 12:10:00,36.03,36.05,36.02,36.05,168900.0,35.8156,35.8354,35.8056,35.8354,168900.0
2016-06-15 12:20:00,36.05,36.05,36.02,36.04,142020.0,35.8354,35.8354,35.8056,35.8255,142020.0
2016-06-15 12:30:00,36.04,36.05,36.0,36.02,318580.0,35.8255,35.8354,35.7857,35.8056,318580.0
2016-06-15 12:40:00,36.02,36.05,36.0,36.01,142780.0,35.8056,35.8354,35.7857,35.7957,142780.0
2016-06-15 12:50:00,36.03,36.03,35.97,35.97,157680.0,35.8156,35.8156,35.7559,35.7559,157680.0
2016-06-15 13:00:00,35.98,36.03,35.98,36.03,68240.0,35.7659,35.8156,35.7659,35.8156,68240.0
2016-06-15 13:10:00,36.01,36.01,35.96,35.97,128700.0,35.7957,35.7957,35.746,35.7559,128700.0
2016-06-15 13:20:00,35.98,36.02,35.97,36.0,260740.0,35.7659,35.8056,35.7559,35.7857,260740.0
2016-06-15 13:30:00,36.0,36.01,35.97,35.99,137200.0,35.7857,35.7957,35.7559,35.7758,137200.0
2016-06-15 13:40:00,35.98,36.02,35.97,36.01,134720.0,35.7659,35.8056,35.7559,35.7957,134720.0
2016-06-15 13:50:00,36.02,36.05,36.0,36.05,103660.0,35.8056,35.8354,35.7857,35.8354,103660.0
2016-06-15 14:00:00,36.05,36.12,36.0,36.0,518980.0,35.8354,35.905,35.7857,35.7857,518980.0
2016-06-15 14:10:00,36.02,36.07,36.0,36.05,450900.0,35.8056,35.8553,35.7857,35.8354,450900.0
2016-06-15 14:20:00,36.04,36.05,36.01,36.01,168000.0,35.8255,35.8354,35.7957,35.7957,168000.0
2016-06-15 14:30:00,36.0,36.08,35.99,36.03,283040.0,35.7857,35.8653,35.7758,35.8156,283040.0
2016-06-15 14:40:00,36.03,36.12,36.03,36.11,302120.0,35.8156,35.905,35.8156,35.8951,302120.0
2016-06-15 14:50:00,36.09,36.11,36.06,36.09,264780.0,35.8752,35.8951,35.8454,35.8752,264780.0
2016-06-15 15:00:00,36.1,36.12,36.09,36.1,173300.0,35.8851,35.905,35.8752,35.8851,173300.0
2016-06-15 15:10:00,36.09,36.11,36.06,36.1,311520.0,35.8752,35.8951,35.8454,35.8851,311520.0
2016-06-15 15:20:00,36.1,36.13,36.09,36.1,252000.0,35.8851,35.915,35.8752,35.8851,252000.0
2016-06-15 15:30:00,36.1,36.11,36.01,36.02,252040.0,35.8851,35.8951,35.7957,35.8056,252040.0
2016-06-15 15:40:00,36.0,36.04,35.93,35.95,780960.0,35.7857,35.8255,35.7162,35.736,780960.0
2016-06-15 15:50:00,35.93,35.99,35.9,35.95,1446780.0,35.7162,35.7758,35.6863,35.736,1446780.0
2016-06-16 09:30:00,35.75,35.83,35.54,35.55,2057660.0,35.5372,35.6167,35.3285,35.3384,2057660.0
2016-06-16 09:40:00,35.55,35.58,35.45,35.51,1200160.0,35.3384,35.3682,35.239,35.2987,1200160.0
2016-06-16 09:50:00,35.51,35.51,35.41,35.42,954680.0,35.2987,35.2987,35.1992,35.2092,954680.0
2016-06-16 10:00:00,35.43,35.43,35.29,35.35,1445400.0,35.2191,35.2191,35.08,35.1396,1445400.0
2016-06-16 10:10:00,35.35,35.39,35.3,35.38,1112360.0,35.1396,35.1794,35.0899,35.1694,1112360.0
2016-06-16 10:20:00,35.39,35.39,35.31,35.34,672580.0,35.1794,35.1794,35.0998,35.1297,672580.0
2016-06-16 10:30:00,35.33,35.35,35.27,35.27,1037340.0,35.1197,35.1396,35.0601,35.0601,1037340.0
2016-06-16 10:40:00,35.27,35.31,35.26,35.27,531800.0,35.0601,35.0998,35.0501,35.0601,531800.0
2016-06-16 10:50:00,35.27,35.28,35.21,35.24,841820.0,35.0601,35.07,35.0004,35.0303,841820.0
2016-06-16 11:00:00,35.24,35.31,35.23,35.3,791220.0,35.0303,35.0998,35.0203,35.0899,791220.0
2016-06-16 11:10:00,35.29,35.32,35.26,35.29,317080.0,35.08,35.1098,35.0501,35.08,317080.0
2016-06-16 11:20:00,35.28,35.35,35.26,35.32,475640.0,35.07,35.1396,35.0501,35.1098,475640.0
2016-06-16 11:30:00,35.33,35.37,35.33,35.33,361860.0,35.1197,35.1595,35.1197,35.1197,361860.0
2016-06-16 11:40:00,35.33,35.34,35.25,35.25,275520.0,35.1197,35.1297,35.0402,35.0402,275520.0
2016-06-16 11:50:00,35.24,35.25,35.18,35.19,428440.0,35.0303,35.0402,34.9706,34.9806,428440.0
2016-06-16 12:00:00,35.19,35.21,35.16,35.2,452300.0,34.9806,35.0004,34.9507,34.9905,452300.0
2016-06-16 12:10:00,35.2,35.29,35.18,35.29,583540.0,34.9905,35.08,34.9706,35.08,583540.0
2016-06-16 12:20:00,35.29,35.39,35.27,35.35,657100.0,35.08,35.1794,35.0601,35.1396,657100.0
2016-06-16 12:30:00,35.35,35.4,35.32,35.38,591200.0,35.1396,35.1893,35.1098,35.1694,591200.0
2016-06-16 12:40:00,35.37,35.44,35.36,35.42,574380.0,35.1595,35.2291,35.1495,35.2092,574380.0
2016-06-16 12:50:00,35.41,35.44,35.38,35.43,402320.0,35.1992,35.2291,35.1694,35.2191,402320.0
2016-06-16 13:00:00,35.43,35.49,35.42,35.44,529360.0,35.2191,35.2788,35.2092,35.2291,529360.0
2016-06-16 13:10:00,35.45,35.49,35.39,35.41,251460.0,35.239,35.2788,35.1794,35.1992,251460.0
2016-06-16 13:20:00,35.42,35.43,35.36,35.37,474840.0,35.2092,35.2191,35.1495,35.1595,474840.0
2016-06-16 13:30:00,35.37,35.41,35.35,35.36,541620.0,35.1595,35.1992,35.1396,35.1495,541620.0
2016-06-16 13:40:00,35.37,35.38,35.32,35.32,295640.0,35.1595,35.1694,35.1098,35.1098,295640.0
2016-06-16 13:50:00,35.33,35.34,35.26,35.27,544580.0,35.1197,35.1297,35.0501,35.0601,544580.0
2016-06-16 14:00:00,35.27,35.33,35.26,35.32,434980.0,35.0601,35.1197,35.0501,35.1098,434980.0
2016-06-16 14:10:00,35.32,35.37,35.32,35.36,463900.0,35.1098,35.1595,35.1098,35.1495,463900.0
2016-06-16 14:20:00,35.36,35.37,35.3,35.31,499580.0,35.1495,35.1595,35.0899,35.0998,499580.0
2016-06-16 14:30:00,35.32,35.34,35.3,35.3,347600.0,35.1098,35.1297,35.0899,35.0899,347600.0
2016-06-16 14:40:00,35.3,35.34,35.3,35.34,353440.0,35.0899,35.1297,35.0899,35.1297,353440.0
2016-06-16 14:50:00,35.33,35.42,35.33,35.36,520000.0,35.1197,35.2092,35.1197,35.1495,520000.0
2016-06-16 15:00:00,35.37,35.4,35.35,35.38,339320.0,35.1595,35.1893,35.1396,35.1694,339320.0
2016-06-16 15:10:00,35.38,35.41,35.37,35.38,445980.0,35.1694,35.1992,35.1595,35.1694,445980.0
2016-06-16 15:20:00,35.39,35.44,35.36,35.43,551100.0,35.1794,35.2291,35.1495,35.2191,551100.0
2016-06-16 15:30:00,35.44,35.47,35.41,35.47,672540.0,35.2291,35.2589,35.1992,35.2589,672540.0
2016-06-16 15:40:00,35.47,35.55,35.45,35.53,1003700.0,35.2589,35.3384,35.239,35.3185,1003700.0
2016-06-16 15:50:00,35.54,35.56,35.48,35.52,1745140.0,35.3285,35.3484,35.2688,35.3086,1745140.0
2016-06-17 09:30:00,35.43,35.44,34.83,34.91,9331360.0,35.2191,35.2291,34.6227,34.7022,9331360.0
2016-06-17 09:40:00,34.92,34.95,34.79,34.8,2194760.0,34.7122,34.742,34.5829,34.5929,2194760.0
2016-06-17 09:50:00,34.8,34.82,34.6,34.65,3331280.0,34.5929,34.6128,34.3941,34.4438,3331280.0
2016-06-17 10:00:00,34.68,34.72,34.6,34.63,1870460.0,34.4736,34.5134,34.3941,34.4239,1870460.0
2016-06-17 10:10:00,34.62,34.68,34.58,34.65,1757580.0,34.414,34.4736,34.3742,34.4438,1757580.0
2016-06-17 10:20:00,34.67,34.67,34.51,34.55,1545920.0,34.4637,34.4637,34.3046,34.3444,1545920.0
2016-06-17 10:30:00,34.55,34.58,34.46,34.55,1814860.0,34.3444,34.3742,34.2549,34.3444,1814860.0
2016-06-17 10:40:00,34.56,34.57,34.51,34.55,768660.0,34.3543,34.3642,34.3046,34.3444,768660.0
2016-06-17 10:50:00,34.56,34.56,34.48,34.52,921880.0,34.3543,34.3543,34.2748,34.3145,921880.0
2016-06-17 11:00:00,34.53,34.58,34.49,34.55,591440.0,34.3245,34.3742,34.2847,34.3444,591440.0
2016-06-17 11:10:00,34.55,34.56,34.5,34.55,777760.0,34.3444,34.3543,34.2947,34.3444,777760.0
2016-06-17 11:20:00,34.55,34.56,34.49,34.49,677320.0,34.3444,34.3543,34.2847,34.2847,677320.0
2016-06-17 11:30:00,34.49,34.51,34.46,34.49,993560.0,34.2847,34.3046,34.2549,34.2847,993560.0
2016-06-17 11:40:00,34.49,34.54,34.48,34.48,704100.0,34.2847,34.3344,34.2748,34.2748,704100.0
2016-06-17 11:50:00,34.48,34.49,34.42,34.45,915140.0,34.2748,34.2847,34.2151,34.245,915140.0
2016-06-17 12:00:00,34.46,34.53,34.45,34.53,694420.0,34.2549,34.3245,34.245,34.3245,694420.0
2016-06-17 12:10:00,34.53,34.62,34.52,34.61,809680.0,34.3245,34.414,34.3145,34.404,809680.0
2016-06-17 12:20:00,34.62,34.68,34.61,34.68,667100.0,34.414,34.4736,34.404,34.4736,667100.0
2016-06-17 12:30:00,34.68,34.71,34.65,34.68,575920.0,34.4736,34.5034,34.4438,34.4736,575920.0
2016-06-17 12:40:00,34.69,34.71,34.64,34.65,628640.0,34.4835,34.5034,34.4338,34.4438,628640.0
2016-06-17 12:50:00,34.66,34.7,34.66,34.7,441720.0,34.4537,34.4935,34.4537,34.4935,441720.0
2016-06-17 13:00:00,34.7,34.7,34.65,34.69,490880.0,34.4935,34.4935,34.4438,34.4835,490880.0
2016-06-17 13:10:00,34.69,34.76,34.68,34.76,543180.0,34.4835,34.5531,34.4736,34.5531,543180.0
2016-06-17 13:20:00,34.75,34.76,34.71,34.75,295580.0,34.5432,34.5531,34.5034,34.5432,295580.0
2016-06-17 13:30:00,34.75,34.76,34.69,34.74,546420.0,34.5432,34.5531,34.4835,34.5332,546420.0
2016-06-17 13:40:00,34.75,34.76,34.73,34.76,482080.0,34.5432,34.5531,34.5233,34.5531,482080.0
2016-06-17 13:50:00,34.75,34.77,34.7,34.71,408120.0,34.5432,34.5631,34.4935,34.5034,408120.0
2016-06-17 14:00:00,34.7,34.71,34.63,34.66,554380.0,34.4935,34.5034,34.4239,34.4537,554380.0
2016-06-17 14:10:00,34.66,34.68,34.62,34.62,710140.0,34.4537,34.4736,34.414,34.414,710140.0
2016-06-17 14:20:00,34.62,34.71,34.61,34.69,382140.0,34.414,34.5034,34.404,34.4835,382140.0
2016-06-17 14:30:00,34.69,34.72,34.63,34.64,374560.0,34.4835,34.5134,34.4239,34.4338,374560.0
2016-06-17 14:40:00,34.65,34.7,34.63,34.64,334820.0,34.4438,34.4935,34.4239,34.4338,334820.0
2016-06-17 14:50:00,34.64,34.65,34.61,34.63,543120.0,34.4338,34.4438,34.404,34.4239,543120.0
2016-06-17 15:00:00,34.63,34.64,34.58,34.61,545400.0,34.4239,34.4338,34.3742,34.404,545400.0
2016-06-17 15:10:00,34.61,34.62,34.53,34.54,717560.0,34.404,34.414,34.3245,34.3344,717560.0
2016-06-17 15:20:00,34.54,34.59,34.51,34.56,581200.0,34.3344,34.3841,34.3046,34.3543,581200.0
2016-06-17 15:30:00,34.56,34.57,34.52,34.54,840260.0,34.3543,34.3642,34.3145,34.3344,840260.0
2016-06-17 15:40:00,34.55,34.55,34.51,34.53,903840.0,34.3444,34.3444,34.3046,34.3245,903840.0
2016-06-17 15:50:00,34.53,34.61,34.51,34.58,2925100.0,34.3245,34.404,34.3046,34.3742,2925100.0
2016-06-20 09:30:00,34.94,34.96,34.67,34.79,2608420.0,34.732,34.7519,34.4637,34.5829,2608420.0
2016-06-20 09:40:00,34.81,34.92,34.79,34.91,1567980.0,34.6028,34.7122,34.5829,34.7022,1567980.0
2016-06-20 09:50:00,34.92,34.99,34.89,34.98,1141220.0,34.7122,34.7817,34.6823,34.7718,1141220.0
2016-06-20 10:00:00,34.99,35.01,34.97,35.0,1324940.0,34.7817,34.8016,34.7619,34.7917,1324940.0
2016-06-20 10:10:00,35.0,35.04,34.96,34.98,923620.0,34.7917,34.8315,34.7519,34.7718,923620.0
2016-06-20 10:20:00,34.99,34.99,34.95,34.97,595320.0,34.7817,34.7817,34.742,34.7619,595320.0
2016-06-20 10:30:00,34.97,35.07,34.97,35.01,896060.0,34.7619,34.8613,34.7619,34.8016,896060.0
2016-06-20 10:40:00,35.02,35.03,34.99,35.01,416240.0,34.8116,34.8215,34.7817,34.8016,416240.0
2016-06-20 10:50:00,35.0,35.06,35.0,35.04,781500.0,34.7917,34.8513,34.7917,34.8315,781500.0
2016-06-20 11:00:00,35.05,35.1,35.02,35.09,628560.0,34.8414,34.8911,34.8116,34.8812,628560.0
2016-06-20 11:10:00,35.09,35.12,35.05,35.07,741840.0,34.8812,34.911,34.8414,34.8613,741840.0
2016-06-20 11:20:00,35.07,35.1,35.04,35.08,588040.0,34.8613,34.8911,34.8315,34.8712,588040.0
2016-06-20 11:30:00,35.08,35.12,35.07,35.11,324520.0,34.8712,34.911,34.8613,34.901,324520.0
2016-06-20 11:40:00,35.11,35.11,35.0,35.02,439680.0,34.901,34.901,34.7917,34.8116,439680.0
2016-06-20 11:50:00,35.02,35.02,34.94,34.97,496040.0,34.8116,34.8116,34.732,34.7619,496040.0
2016-06-20 12:00:00,34.97,34.98,34.93,34.93,139300.0,34.7619,34.7718,34.7221,34.7221,139300.0
2016-06-20 12:10:00,34.93,34.94,34.9,34.91,486380.0,34.7221,34.732,34.6923,34.7022,486380.0
2016-06-20 12:20:00,34.91,34.96,34.91,34.96,220320.0,34.7022,34.7519,34.7022,34.7519,220320.0
2016-06-20 12:30:00,34.97,34.99,34.96,34.97,209180.0,34.7619,34.7817,34.7519,34.7619,209180.0
2016-06-20 12:40:00,34.97,34.98,34.96,34.97,161280.0,34.7619,34.7718,34.7519,34.7619,161280.0
2016-06-20 12:50:00,34.96,35.01,34.96,34.99,340280.0,34.7519,34.8016,34.7519,34.7817,340280.0
2016-06-20 13:00:00,34.98,35.01,34.97,34.99,170680.0,34.7718,34.8016,34.7619,34.7817,170680.0
2016-06-20 13:10:00,34.99,34.99,34.92,34.94,483740.0,34.7817,34.7817,34.7122,34.732,483740.0
2016-06-20 13:20:00,34.94,34.94,34.86,34.88,357400.0,34.732,34.732,34.6525,34.6724,357400.0
2016-06-20 13:30:00,34.87,34.91,34.87,34.88,289360.0,34.6625,34.7022,34.6625,34.6724,289360.0
2016-06-20 13:40:00,34.88,34.92,34.88,34.9,273860.0,34.6724,34.7122,34.6724,34.6923,273860.0
2016-06-20 13:50:00,34.88,34.9,34.87,34.89,126800.0,34.6724,34.6923,34.6625,34.6823,126800.0
2016-06-20 14:00:00,34.89,34.89,34.84,34.85,268300.0,34.6823,34.6823,34.6326,34.6426,268300.0
2016-06-20 14:10:00,34.85,34.87,34.83,34.85,318940.0,34.6426,34.6625,34.6227,34.6426,318940.0
2016-06-20 14:20:00,34.84,34.86,34.81,34.83,322080.0,34.6326,34.6525,34.6028,34.6227,322080.0
2016-06-20 14:30:00,34.83,34.87,34.82,34.84,266080.0,34.6227,34.6625,34.6128,34.6326,266080.0
2016-06-20 14:40:00,34.84,34.86,34.82,34.85,191760.0,34.6326,34.6525,34.6128,34.6426,191760.0
2016-06-20 14:50:00,34.86,34.87,34.83,34.86,154980.0,34.6525,34.6625,34.6227,34.6525,154980.0
2016-06-20 15:00:00,34.86,34.88,34.83,34.83,265640.0,34.6525,34.6724,34.6227,34.6227,265640.0
2016-06-20 15:10:00,34.83,34.84,34.76,34.78,261620.0,34.6227,34.6326,34.5531,34.573,261620.0
2016-06-20 15:20:00,34.77,34.81,34.75,34.76,653900.0,34.5631,34.6028,34.5432,34.5531,653900.0
2016-06-20 15:30:00,34.76,34.79,34.76,34.78,469800.0,34.5531,34.5829,34.5531,34.573,469800.0
2016-06-20 15:40:00,34.78,34.83,34.74,34.74,832340.0,34.573,34.6227,34.5332,34.5332,832340.0
2016-06-20 15:50:00,34.74,34.75,34.67,34.69,1703180.0,34.5332,34.5432,34.4637,34.4835,1703180.0
2016-06-21 09:30:00,34.92,35.0,34.78,34.96,1728400.0,34.7122,34.7917,34.573,34.7519,1728400.0
2016-06-21 09:40:00,34.96,35.05,34.91,35.02,911120.0,34.7519,34.8414,34.7022,34.8116,911120.0
2016-06-21 09:50:00,35.02,35.14,34.99,35.1,947080.0,34.8116,34.9309,34.7817,34.8911,947080.0
2016-06-21 10:00:00,35.09,35.12,34.94,34.98,858540.0,34.8812,34.911,34.732,34.7718,858540.0
2016-06-21 10:10:00,34.98,34.98,34.93,34.93,435100.0,34.7718,34.7718,34.7221,34.7221,435100.0
2016-06-21 10:20:00,34.95,34.95,34.85,34.93,667820.0,34.742,34.742,34.6426,34.7221,667820.0
2016-06-21 10:30:00,34.93,34.96,34.86,34.88,466000.0,34.7221,34.7519,34.6525,34.6724,466000.0
2016-06-21 10:40:00,34.89,34.91,34.85,34.86,270180.0,34.6823,34.7022,34.6426,34.6525,270180.0
2016-06-21 10:50:00,34.85,34.85,34.75,34.78,412260.0,34.6426,34.6426,34.5432,34.573,412260.0
2016-06-21 11:00:00,34.76,34.86,34.76,34.83,588700.0,34.5531,34.6525,34.5531,34.6227,588700.0
2016-06-21 11:10:00,34.8,34.81,34.77,34.77,278360.0,34.5929,34.6028,34.5631,34.5631,278360.0
2016-06-21 11:20:00,34.77,34.78,34.65,34.65,557260.0,34.5631,34.573,34.4438,34.4438,557260.0
2016-06-21 11:30:00,34.65,34.68,34.64,34.65,372760.0,34.4438,34.4736,34.4338,34.4438,372760.0
2016-06-21 11:40:00,34.66,34.72,34.65,34.68,309160.0,34.4537,34.5134,34.4438,34.4736,309160.0
2016-06-21 11:50:00,34.68,34.75,34.66,34.73,459440.0,34.4736,34.5432,34.4537,34.5233,459440.0
2016-06-21 12:00:00,34.73,34.74,34.71,34.72,297140.0,34.5233,34.5332,34.5034,34.5134,297140.0
2016-06-21 12:10:00,34.72,34.74,34.68,34.74,160080.0,34.5134,34.5332,34.4736,34.5332,160080.0
2016-06-21 12:20:00,34.74,34.79,34.72,34.78,273780.0,34.5332,34.5829,34.5134,34.573,273780.0
2016-06-21 12:30:00,34.8,34.81,34.76,34.77,387040.0,34.5929,34.6028,34.5531,34.5631,387040.0
2016-06-21 12:40:00,34.77,34.79,34.72,34.74,212540.0,34.5631,34.5829,34.5134,34.5332,212540.0
2016-06-21 12:50:00,34.75,34.76,34.67,34.67,481140.0,34.5432,34.5531,34.4637,34.4637,481140.0
2016-06-21 13:00:00,34.68,34.74,34.68,34.72,133560.0,34.4736,34.5332,34.4736,34.5134,133560.0
2016-06-21 13:10:00,34.73,34.74,34.7,34.7,205320.0,34.5233,34.5332,34.4935,34.4935,205320.0
2016-06-21 13:20:00,34.7,34.7,34.64,34.66,695660.0,34.4935,34.4935,34.4338,34.4537,695660.0
2016-06-21 13:30:00,34.66,34.67,34.6,34.64,232060.0,34.4537,34.4637,34.3941,34.4338,232060.0
2016-06-21 13:40:00,34.65,34.69,34.65,34.65,167480.0,34.4438,34.4835,34.4438,34.4438,167480.0
2016-06-21 13:50:00,34.66,34.71,34.63,34.67,162240.0,34.4537,34.5034,34.4239,34.4637,162240.0
2016-06-21 14:00:00,34.67,34.73,34.66,34.73,88000.0,34.4637,34.5233,34.4537,34.5233,88000.0
2016-06-21 14:10:00,34.72,34.74,34.7,34.7,281340.0,34.5134,34.5332,34.4935,34.4935,281340.0
2016-06-21 14:20:00,34.7,34.71,34.68,34.68,218780.0,34.4935,34.5034,34.4736,34.4736,218780.0
2016-06-21 14:30:00,34.68,34.79,34.68,34.77,491900.0,34.4736,34.5829,34.4736,34.5631,491900.0
2016-06-21 14:40:00,34.77,34.79,34.73,34.75,228200.0,34.5631,34.5829,34.5233,34.5432,228200.0
2016-06-21 14:50:00,34.74,34.77,34.73,34.73,194040.0,34.5332,34.5631,34.5233,34.5233,194040.0
2016-06-21 15:00:00,34.73,34.73,34.67,34.68,261560.0,34.5233,34.5233,34.4637,34.4736,261560.0
2016-06-21 15:10:00,34.68,34.77,34.68,34.77,307380.0,34.4736,34.5631,34.4736,34.5631,307380.0
2016-06-21 15:20:00,34.77,34.81,34.74,34.81,282360.0,34.5631,34.6028,34.5332,34.6028,282360.0
2016-06-21 15:30:00,34.8,34.85,34.78,34.83,545120.0,34.5929,34.6426,34.573,34.6227,545120.0
2016-06-21 15:40:00,34.83,34.84,34.76,34.83,573200.0,34.6227,34.6326,34.5531,34.6227,573200.0
2016-06-21 15:50:00,34.83,34.84,34.76,34.8,1705580.0,34.6227,34.6326,34.5531,34.5929,1705580.0
2016-06-22 09:30:00,35.0,35.04,34.77,34.8,1955880.0,34.7917,34.8315,34.5631,34.5929,1955880.0
2016-06-22 09:40:00,34.83,34.84,34.72,34.79,613120.0,34.6227,34.6326,34.5134,34.5829,613120.0
2016-06-22 09:50:00,34.8,34.8,34.65,34.67,626680.0,34.5929,34.5929,34.4438,34.4637,626680.0
2016-06-22 10:00:00,34.68,34.79,34.66,34.79,484440.0,34.4736,34.5829,34.4537,34.5829,484440.0
2016-06-22 10:10:00,34.8,34.83,34.77,34.8,375060.0,34.5929,34.6227,34.5631,34.5929,375060.0
2016-06-22 10:20:00,34.8,34.81,34.73,34.73,344460.0,34.5929,34.6028,34.5233,34.5233,344460.0
2016-06-22 10:30:00,34.73,34.76,34.71,34.71,443880.0,34.5233,34.5531,34.5034,34.5034,443880.0
2016-06-22 10:40:00,34.72,34.81,34.7,34.78,384320.0,34.5134,34.6028,34.4935,34.573,384320.0
2016-06-22 10:50:00,34.78,34.86,34.78,34.83,299380.0,34.573,34.6525,34.573,34.6227,299380.0
2016-06-22 11:00:00,34.83,34.87,34.81,34.83,211380.0,34.6227,34.6625,34.6028,34.6227,211380.0
2016-06-22 11:10:00,34.85,34.89,34.82,34.89,347720.0,34.6426,34.6823,34.6128,34.6823,347720.0
2016-06-22 11:20:00,34.89,34.96,34.89,34.95,344920.0,34.6823,34.7519,34.6823,34.742,344920.0
2016-06-22 11:30:00,34.95,34.95,34.87,34.93,303880.0,34.742,34.742,34.6625,34.7221,303880.0
2016-06-22 11:40:00,34.92,34.96,34.92,34.92,264500.0,34.7122,34.7519,34.7122,34.7122,264500.0
2016-06-22 11:50:00,34.92,34.98,34.9,34.97,137600.0,34.7122,34.7718,34.6923,34.7619,137600.0
2016-06-22 12:00:00,34.97,34.97,34.94,34.94,264400.0,34.7619,34.7619,34.732,34.732,264400.0
2016-06-22 12:10:00,34.95,34.96,34.9,34.92,238560.0,34.742,34.7519,34.6923,34.7122,238560.0
2016-06-22 12:20:00,34.91,34.92,34.81,34.87,313480.0,34.7022,34.7122,34.6028,34.6625,313480.0
2016-06-22 12:30:00,34.87,34.87,34.84,34.85,114020.0,34.6625,34.6625,34.6326,34.6426,114020.0
2016-06-22 12:40:00,34.86,34.89,34.82,34.88,227060.0,34.6525,34.6823,34.6128,34.6724,227060.0
2016-06-22 12:50:00,34.89,34.91,34.86,34.89,142640.0,34.6823,34.7022,34.6525,34.6823,142640.0
2016-06-22 13:00:00,34.9,34.91,34.79,34.79,190020.0,34.6923,34.7022,34.5829,34.5829,190020.0
2016-06-22 13:10:00,34.79,34.82,34.79,34.82,175240.0,34.5829,34.6128,34.5829,34.6128,175240.0
2016-06-22 13:20:00,34.84,34.86,34.78,34.8,192340.0,34.6326,34.6525,34.573,34.5929,192340.0
2016-06-22 13:30:00,34.81,34.84,34.79,34.81,117560.0,34.6028,34.6326,34.5829,34.6028,117560.0
2016-06-22 13:40:00,34.81,34.84,34.8,34.82,158320.0,34.6028,34.6326,34.5929,34.6128,158320.0
2016-06-22 13:50:00,34.82,34.91,34.82,34.9,100400.0,34.6128,34.7022,34.6128,34.6923,100400.0
2016-06-22 14:00:00,34.88,34.91,34.86,34.86,106060.0,34.6724,34.7022,34.6525,34.6525,106060.0
2016-06-22 14:10:00,34.85,34.87,34.83,34.85,98820.0,34.6426,34.6625,34.6227,34.6426,98820.0
2016-06-22 14:20:00,34.84,34.88,34.82,34.88,91500.0,34.6326,34.6724,34.6128,34.6724,91500.0
2016-06-22 14:30:00,34.88,34.89,34.81,34.82,111480.0,34.6724,34.6823,34.6028,34.6128,111480.0
2016-06-22 14:40:00,34.83,34.85,34.81,34.83,113500.0,34.6227,34.6426,34.6028,34.6227,113500.0
2016-06-22 14:50:00,34.83,34.9,34.83,34.88,167160.0,34.6227,34.6923,34.6227,34.6724,167160.0
2016-06-22 15:00:00,34.88,34.95,34.88,34.9,392820.0,34.6724,34.742,34.6724,34.6923,392820.0
2016-06-22 15:10:00,34.9,34.93,34.88,34.91,211600.0,34.6923,34.7221,34.6724,34.7022,211600.0
2016-06-22 15:20:00,34.89,34.92,34.86,34.91,231140.0,34.6823,34.7122,34.6525,34.7022,231140.0
2016-06-22 15:30:00,34.9,34.94,34.87,34.94,290440.0,34.6923,34.732,34.6625,34.732,290440.0
2016-06-22 15:40:00,34.94,34.94,34.85,34.87,472520.0,34.732,34.732,34.6426,34.6625,472520.0
2016-06-22 15:50:00,34.86,34.9,34.82,34.88,995960.0,34.6525,34.6923,34.6128,34.6724,995960.0
2016-06-23 09:30:00,34.87,34.93,34.45,34.52,2770320.0,34.6625,34.7221,34.245,34.3145,2770320.0
2016-06-23 09:40:00,34.51,34.54,34.36,34.37,1680940.0,34.3046,34.3344,34.1555,34.1654,1680940.0
2016-06-23 09:50:00,34.37,34.55,34.35,34.51,1028360.0,34.1654,34.3444,34.1456,34.3046,1028360.0
2016-06-23 10:00:00,34.51,34.58,34.48,34.5,929420.0,34.3046,34.3742,34.2748,34.2947,929420.0
2016-06-23 10:10:00,34.51,34.55,34.47,34.47,819100.0,34.3046,34.3444,34.2648,34.2648,819100.0
2016-06-23 10:20:00,34.47,34.5,34.43,34.48,683900.0,34.2648,34.2947,34.2251,34.2748,683900.0
2016-06-23 10:30:00,34.48,34.54,34.45,34.52,619680.0,34.2748,34.3344,34.245,34.3145,619680.0
2016-06-23 10:40:00,34.52,34.57,34.52,34.57,474100.0,34.3145,34.3642,34.3145,34.3642,474100.0
2016-06-23 10:50:00,34.57,34.67,34.56,34.67,972740.0,34.3642,34.4637,34.3543,34.4637,972740.0
2016-06-23 11:00:00,34.66,34.77,34.66,34.77,876880.0,34.4537,34.5631,34.4537,34.5631,876880.0
2016-06-23 11:10:00,34.77,34.77,34.68,34.7,842120.0,34.5631,34.5631,34.4736,34.4935,842120.0
2016-06-23 11:20:00,34.69,34.75,34.68,34.75,538660.0,34.4835,34.5432,34.4736,34.5432,538660.0
2016-06-23 11:30:00,34.75,34.77,34.73,34.75,452520.0,34.5432,34.5631,34.5233,34.5432,452520.0
2016-06-23 11:40:00,34.75,34.78,34.73,34.76,465860.0,34.5432,34.573,34.5233,34.5531,465860.0
2016-06-23 11:50:00,34.76,34.78,34.73,34.74,294500.0,34.5531,34.573,34.5233,34.5332,294500.0
2016-06-23 12:00:00,34.75,34.76,34.73,34.75,369180.0,34.5432,34.5531,34.5233,34.5432,369180.0
2016-06-23 12:10:00,34.75,34.75,34.69,34.7,509420.0,34.5432,34.5432,34.4835,34.4935,509420.0
2016-06-23 12:20:00,34.71,34.72,34.7,34.7,185100.0,34.5034,34.5134,34.4935,34.4935,185100.0
2016-06-23 12:30:00,34.7,34.7,34.67,34.7,301600.0,34.4935,34.4935,34.4637,34.4935,301600.0
2016-06-23 12:40:00,34.69,34.73,34.67,34.7,275100.0,34.4835,34.5233,34.4637,34.4935,275100.0
2016-06-23 12:50:00,34.7,34.74,34.69,34.73,228020.0,34.4935,34.5332,34.4835,34.5233,228020.0
2016-06-23 13:00:00,34.74,34.8,34.73,34.79,241840.0,34.5332,34.5929,34.5233,34.5829,241840.0
2016-06-23 13:10:00,34.79,34.8,34.75,34.79,476840.0,34.5829,34.5929,34.5432,34.5829,476840.0
2016-06-23 13:20:00,34.79,34.8,34.75,34.76,620860.0,34.5829,34.5929,34.5432,34.5531,620860.0
2016-06-23 13:30:00,34.76,34.76,34.69,34.71,457320.0,34.5531,34.5531,34.4835,34.5034,457320.0
2016-06-23 13:40:00,34.71,34.76,34.67,34.74,450220.0,34.5034,34.5531,34.4637,34.5332,450220.0
2016-06-23 13:50:00,34.73,34.75,34.69,34.69,345500.0,34.5233,34.5432,34.4835,34.4835,345500.0
2016-06-23 14:00:00,34.71,34.77,34.69,34.76,517900.0,34.5034,34.5631,34.4835,34.5531,517900.0
2016-06-23 14:10:00,34.77,34.83,34.77,34.83,265560.0,34.5631,34.6227,34.5631,34.6227,265560.0
2016-06-23 14:20:00,34.84,34.87,34.83,34.86,302260.0,34.6326,34.6625,34.6227,34.6525,302260.0
2016-06-23 14:30:00,34.86,34.9,34.85,34.89,581400.0,34.6525,34.6923,34.6426,34.6823,581400.0
2016-06-23 14:40:00,34.9,34.91,34.88,34.9,377300.0,34.6923,34.7022,34.6724,34.6923,377300.0
2016-06-23 14:50:00,34.9,34.94,34.9,34.91,369320.0,34.6923,34.732,34.6923,34.7022,369320.0
2016-06-23 15:00:00,34.91,34.94,34.88,34.9,883920.0,34.7022,34.732,34.6724,34.6923,883920.0
2016-06-23 15:10:00,34.91,34.93,34.89,34.92,884680.0,34.7022,34.7221,34.6823,34.7122,884680.0
2016-06-23 15:20:00,34.91,34.93,34.9,34.9,659000.0,34.7022,34.7221,34.6923,34.6923,659000.0
2016-06-23 15:30:00,34.91,34.97,34.9,34.96,733080.0,34.7022,34.7619,34.6923,34.7519,733080.0
2016-06-23 15:40:00,34.97,35.08,34.97,35.03,1031700.0,34.7619,34.8712,34.7619,34.8215,1031700.0
2016-06-23 15:50:00,35.03,35.1,35.03,35.09,1887220.0,34.8215,34.8911,34.8215,34.8812,1887220.0
2016-06-24 09:30:00,33.76,34.04,33.67,33.95,6125180.0,33.5591,33.8374,33.4696,33.7479,6125180.0
2016-06-24 09:40:00,33.95,34.24,33.83,34.11,4179420.0,33.7479,34.0362,33.6287,33.907,4179420.0
2016-06-24 09:50:00,34.13,34.37,34.02,34.35,2387680.0,33.9269,34.1654,33.8175,34.1456,2387680.0
2016-06-24 10:00:00,34.32,34.46,34.28,34.43,1566900.0,34.1157,34.2549,34.076,34.2251,1566900.0
2016-06-24 10:10:00,34.45,34.47,34.31,34.36,1358680.0,34.245,34.2648,34.1058,34.1555,1358680.0
2016-06-24 10:20:00,34.38,34.42,34.21,34.26,1876840.0,34.1754,34.2151,34.0064,34.0561,1876840.0
2016-06-24 10:30:00,34.27,34.38,34.24,34.36,919420.0,34.066,34.1754,34.0362,34.1555,919420.0
2016-06-24 10:40:00,34.36,34.36,34.25,34.26,646220.0,34.1555,34.1555,34.0462,34.0561,646220.0
2016-06-24 10:50:00,34.27,34.28,34.13,34.14,967140.0,34.066,34.076,33.9269,33.9368,967140.0
2016-06-24 11:00:00,34.14,34.18,34.07,34.18,1188200.0,33.9368,33.9766,33.8672,33.9766,1188200.0
2016-06-24 11:10:00,34.18,34.19,34.07,34.1,943640.0,33.9766,33.9865,33.8672,33.897,943640.0
2016-06-24 11:20:00,34.11,34.13,34.05,34.1,959520.0,33.907,33.9269,33.8473,33.897,959520.0
2016-06-24 11:30:00,34.13,34.16,34.07,34.08,762320.0,33.9269,33.9567,33.8672,33.8772,762320.0
2016-06-24 11:40:00,34.08,34.18,34.06,34.13,709660.0,33.8772,33.9766,33.8573,33.9269,709660.0
2016-06-24 11:50:00,34.13,34.21,34.12,34.21,613640.0,33.9269,34.0064,33.9169,34.0064,613640.0
2016-06-24 12:00:00,34.21,34.25,34.13,34.13,677380.0,34.0064,34.0462,33.9269,33.9269,677380.0
2016-06-24 12:10:00,34.13,34.15,34.05,34.07,1217360.0,33.9269,33.9467,33.8473,33.8672,1217360.0
2016-06-24 12:20:00,34.08,34.12,34.06,34.1,622960.0,33.8772,33.9169,33.8573,33.897,622960.0
2016-06-24 12:30:00,34.1,34.11,34.01,34.01,762060.0,33.897,33.907,33.8076,33.8076,762060.0
2016-06-24 12:40:00,34.01,34.05,33.98,34.04,1243380.0,33.8076,33.8473,33.7778,33.8374,1243380.0
2016-06-24 12:50:00,34.04,34.08,33.99,34.03,568620.0,33.8374,33.8772,33.7877,33.8275,568620.0
2016-06-24 13:00:00,34.02,34.11,34.02,34.05,634700.0,33.8175,33.907,33.8175,33.8473,634700.0
2016-06-24 13:10:00,34.05,34.1,34.02,34.09,488940.0,33.8473,33.897,33.8175,33.8871,488940.0
2016-06-24 13:20:00,34.09,34.12,34.03,34.07,475700.0,33.8871,33.9169,33.8275,33.8672,475700.0
2016-06-24 13:30:00,34.06,34.13,34.02,34.1,432580.0,33.8573,33.9269,33.8175,33.897,432580.0
2016-06-24 13:40:00,34.09,34.11,34.0,34.06,491280.0,33.8871,33.907,33.7976,33.8573,491280.0
2016-06-24 13:50:00,34.05,34.06,33.99,34.01,718380.0,33.8473,33.8573,33.7877,33.8076,718380.0
2016-06-24 14:00:00,34.02,34.05,33.99,34.01,344920.0,33.8175,33.8473,33.7877,33.8076,344920.0
2016-06-24 14:10:00,34.0,34.03,33.97,34.0,622420.0,33.7976,33.8275,33.7678,33.7976,622420.0
2016-06-24 14:20:00,34.0,34.04,33.96,34.02,673000.0,33.7976,33.8374,33.7579,33.8175,673000.0
2016-06-24 14:30:00,34.01,34.01,33.95,34.0,851440.0,33.8076,33.8076,33.7479,33.7976,851440.0
2016-06-24 14:40:00,33.99,34.02,33.93,33.98,430840.0,33.7877,33.8175,33.7281,33.7778,430840.0
2016-06-24 14:50:00,33.97,34.02,33.94,33.98,527000.0,33.7678,33.8175,33.738,33.7778,527000.0
2016-06-24 15:00:00,33.96,33.99,33.9,33.92,621940.0,33.7579,33.7877,33.6982,33.7181,621940.0
2016-06-24 15:10:00,33.91,33.92,33.8,33.8,1514700.0,33.7082,33.7181,33.5988,33.5988,1514700.0
2016-06-24 15:20:00,33.82,33.87,33.79,33.82,1349840.0,33.6187,33.6684,33.5889,33.6187,1349840.0
2016-06-24 15:30:00,33.81,33.92,33.79,33.86,2145660.0,33.6088,33.7181,33.5889,33.6585,2145660.0
2016-06-24 15:40:00,33.85,33.97,33.83,33.94,2370440.0,33.6485,33.7678,33.6287,33.738,2370440.0
2016-06-24 15:50:00,33.93,34.02,33.74,33.76,4603980.0,33.7281,33.8175,33.5392,33.5591,4603980.0
2016-06-27 09:30:00,33.59,33.62,33.42,33.43,3713860.0,33.3901,33.4199,33.2211,33.231,3713860.0
2016-06-27 09:40:00,33.44,33.52,33.44,33.45,1098680.0,33.241,33.3205,33.241,33.2509,1098680.0
2016-06-27 09:50:00,33.48,33.57,33.43,33.44,1092440.0,33.2807,33.3702,33.231,33.241,1092440.0
2016-06-27 10:00:00,33.44,33.49,33.36,33.36,1271340.0,33.241,33.2907,33.1614,33.1614,1271340.0
2016-06-27 10:10:00,33.35,33.38,33.31,33.33,1148300.0,33.1515,33.1813,33.1117,33.1316,1148300.0
2016-06-27 10:20:00,33.32,33.44,33.29,33.31,891900.0,33.1217,33.241,33.0919,33.1117,891900.0
2016-06-27 10:30:00,33.31,33.37,33.27,33.29,689900.0,33.1117,33.1714,33.072,33.0919,689900.0
2016-06-27 10:40:00,33.29,33.39,33.27,33.31,1022960.0,33.0919,33.1913,33.072,33.1117,1022960.0
2016-06-27 10:50:00,33.31,33.31,33.18,33.21,1404800.0,33.1117,33.1117,32.9825,33.0123,1404800.0
2016-06-27 11:00:00,33.2,33.24,33.16,33.22,898560.0,33.0024,33.0422,32.9626,33.0223,898560.0
2016-06-27 11:10:00,33.22,33.24,33.17,33.2,771340.0,33.0223,33.0422,32.9726,33.0024,771340.0
2016-06-27 11:20:00,33.21,33.34,33.18,33.34,804960.0,33.0123,33.1416,32.9825,33.1416,804960.0
2016-06-27 11:30:00,33.33,33.33,33.23,33.28,866060.0,33.1316,33.1316,33.0322,33.0819,866060.0
2016-06-27 11:40:00,33.28,33.34,33.2,33.32,1211180.0,33.0819,33.1416,33.0024,33.1217,1211180.0
2016-06-27 11:50:00,33.32,33.4,33.29,33.36,883660.0,33.1217,33.2012,33.0919,33.1614,883660.0
2016-06-27 12:00:00,33.35,33.37,33.29,33.32,443520.0,33.1515,33.1714,33.0919,33.1217,443520.0
2016-06-27 12:10:00,33.31,33.42,33.3,33.4,472220.0,33.1117,33.2211,33.1018,33.2012,472220.0
2016-06-27 12:20:00,33.42,33.54,33.39,33.53,462880.0,33.2211,33.3404,33.1913,33.3304,462880.0
2016-06-27 12:30:00,33.53,33.55,33.48,33.49,816200.0,33.3304,33.3503,33.2807,33.2907,816200.0
2016-06-27 12:40:00,33.48,33.5,33.42,33.45,664480.0,33.2807,33.3006,33.2211,33.2509,664480.0
2016-06-27 12:50:00,33.45,33.47,33.39,33.42,526560.0,33.2509,33.2708,33.1913,33.2211,526560.0
2016-06-27 13:00:00,33.41,33.46,33.38,33.38,230320.0,33.2112,33.2609,33.1813,33.1813,230320.0
2016-06-27 13:10:00,33.38,33.46,33.37,33.44,269680.0,33.1813,33.2609,33.1714,33.241,269680.0
2016-06-27 13:20:00,33.45,33.57,33.45,33.54,486300.0,33.2509,33.3702,33.2509,33.3404,486300.0
2016-06-27 13:30:00,33.56,33.56,33.41,33.46,397380.0,33.3603,33.3603,33.2112,33.2609,397380.0
2016-06-27 13:40:00,33.44,33.45,33.36,33.4,708560.0,33.241,33.2509,33.1614,33.2012,708560.0
2016-06-27 13:50:00,33.37,33.39,33.32,33.37,661380.0,33.1714,33.1913,33.1217,33.1714,661380.0
2016-06-27 14:00:00,33.36,33.42,33.33,33.37,332580.0,33.1614,33.2211,33.1316,33.1714,332580.0
2016-06-27 14:10:00,33.36,33.4,33.33,33.36,395040.0,33.1614,33.2012,33.1316,33.1614,395040.0
2016-06-27 14:20:00,33.36,33.46,33.34,33.45,330520.0,33.1614,33.2609,33.1416,33.2509,330520.0
2016-06-27 14:30:00,33.45,33.47,33.38,33.42,365920.0,33.2509,33.2708,33.1813,33.2211,365920.0
2016-06-27 14:40:00,33.4,33.42,33.31,33.35,429140.0,33.2012,33.2211,33.1117,33.1515,429140.0
2016-06-27 14:50:00,33.35,33.39,33.31,33.36,427560.0,33.1515,33.1913,33.1117,33.1614,427560.0
2016-06-27 15:00:00,33.38,33.43,33.36,33.38,551240.0,33.1813,33.231,33.1614,33.1813,551240.0
2016-06-27 15:10:00,33.38,33.44,33.36,33.37,825440.0,33.1813,33.241,33.1614,33.1714,825440.0
2016-06-27 15:20:00,33.39,33.4,33.32,33.35,777860.0,33.1913,33.2012,33.1217,33.1515,777860.0
2016-06-27 15:30:00,33.35,33.48,33.33,33.45,1296140.0,33.1515,33.2807,33.1316,33.2509,1296140.0
2016-06-27 15:40:00,33.45,33.53,33.42,33.5,1159680.0,33.2509,33.3304,33.2211,33.3006,1159680.0
2016-06-27 15:50:00,33.49,33.52,33.41,33.41,2386220.0,33.2907,33.3205,33.2112,33.2112,2386220.0
2016-06-28 09:30:00,33.95,33.97,33.73,33.95,3114020.0,33.7479,33.7678,33.5292,33.7479,3114020.0
2016-06-28 09:40:00,33.95,33.99,33.91,33.93,1496900.0,33.7479,33.7877,33.7082,33.7281,1496900.0
2016-06-28 09:50:00,33.94,34.02,33.92,33.94,1084020.0,33.738,33.8175,33.7181,33.738,1084020.0
2016-06-28 10:00:00,33.95,33.98,33.83,33.85,807020.0,33.7479,33.7778,33.6287,33.6485,807020.0
2016-06-28 10:10:00,33.86,33.93,33.81,33.93,900920.0,33.6585,33.7281,33.6088,33.7281,900920.0
2016-06-28 10:20:00,33.94,33.95,33.87,33.91,713500.0,33.738,33.7479,33.6684,33.7082,713500.0
2016-06-28 10:30:00,33.91,33.94,33.89,33.91,1054400.0,33.7082,33.738,33.6883,33.7082,1054400.0
2016-06-28 10:40:00,33.91,33.95,33.88,33.89,485460.0,33.7082,33.7479,33.6784,33.6883,485460.0
2016-06-28 10:50:00,33.89,33.96,33.88,33.92,661680.0,33.6883,33.7579,33.6784,33.7181,661680.0
2016-06-28 11:00:00,33.93,33.95,33.82,33.82,447660.0,33.7281,33.7479,33.6187,33.6187,447660.0
2016-06-28 11:10:00,33.82,33.86,33.81,33.85,199500.0,33.6187,33.6585,33.6088,33.6485,199500.0
2016-06-28 11:20:00,33.84,33.86,33.7,33.71,574960.0,33.6386,33.6585,33.4994,33.5094,574960.0
2016-06-28 11:30:00,33.71,33.74,33.71,33.74,332860.0,33.5094,33.5392,33.5094,33.5392,332860.0
2016-06-28 11:40:00,33.74,33.77,33.73,33.76,531460.0,33.5392,33.569,33.5292,33.5591,531460.0
2016-06-28 11:50:00,33.76,33.8,33.75,33.78,236420.0,33.5591,33.5988,33.5491,33.579,236420.0
2016-06-28 12:00:00,33.79,33.79,33.75,33.77,283600.0,33.5889,33.5889,33.5491,33.569,283600.0
2016-06-28 12:10:00,33.77,33.77,33.72,33.74,268660.0,33.569,33.569,33.5193,33.5392,268660.0
2016-06-28 12:20:00,33.74,33.75,33.65,33.69,580880.0,33.5392,33.5491,33.4497,33.4895,580880.0
2016-06-28 12:30:00,33.68,33.79,33.68,33.78,317580.0,33.4795,33.5889,33.4795,33.579,317580.0
2016-06-28 12:40:00,33.78,33.83,33.74,33.76,592060.0,33.579,33.6287,33.5392,33.5591,592060.0
2016-06-28 12:50:00,33.76,33.79,33.74,33.76,169580.0,33.5591,33.5889,33.5392,33.5591,169580.0
2016-06-28 13:00:00,33.76,33.77,33.68,33.71,662180.0,33.5591,33.569,33.4795,33.5094,662180.0
2016-06-28 13:10:00,33.71,33.79,33.71,33.75,409900.0,33.5094,33.5889,33.5094,33.5491,409900.0
2016-06-28 13:20:00,33.74,33.77,33.69,33.7,276220.0,33.5392,33.569,33.4895,33.4994,276220.0
2016-06-28 13:30:00,33.69,33.73,33.66,33.73,246060.0,33.4895,33.5292,33.4597,33.5292,246060.0
2016-06-28 13:40:00,33.73,33.76,33.69,33.71,258880.0,33.5292,33.5591,33.4895,33.5094,258880.0
2016-06-28 13:50:00,33.71,33.73,33.67,33.69,330880.0,33.5094,33.5292,33.4696,33.4895,330880.0
2016-06-28 14:00:00,33.69,33.72,33.67,33.67,197000.0,33.4895,33.5193,33.4696,33.4696,197000.0
2016-06-28 14:10:00,33.68,33.71,33.66,33.71,254440.0,33.4795,33.5094,33.4597,33.5094,254440.0
2016-06-28 14:20:00,33.73,33.75,33.71,33.71,451060.0,33.5292,33.5491,33.5094,33.5094,451060.0
2016-06-28 14:30:00,33.71,33.82,33.7,33.8,431280.0,33.5094,33.6187,33.4994,33.5988,431280.0
2016-06-28 14:40:00,33.81,33.84,33.79,33.83,302920.0,33.6088,33.6386,33.5889,33.6287,302920.0
2016-06-28 14:50:00,33.84,33.93,33.84,33.89,405660.0,33.6386,33.7281,33.6386,33.6883,405660.0
2016-06-28 15:00:00,33.89,33.93,33.87,33.93,341080.0,33.6883,33.7281,33.6684,33.7281,341080.0
2016-06-28 15:10:00,33.92,33.96,33.91,33.92,480900.0,33.7181,33.7579,33.7082,33.7181,480900.0
2016-06-28 15:20:00,33.93,33.93,33.81,33.85,727960.0,33.7281,33.7281,33.6088,33.6485,727960.0
2016-06-28 15:30:00,33.85,33.95,33.84,33.95,827760.0,33.6485,33.7479,33.6386,33.7479,827760.0
2016-06-28 15:40:00,33.95,34.01,33.94,33.96,854900.0,33.7479,33.8076,33.738,33.7579,854900.0
2016-06-28 15:50:00,33.97,34.01,33.93,34.0,1632760.0,33.7678,33.8076,33.7281,33.7976,1632760.0
2016-06-29 09:30:00,34.15,34.27,34.1,34.24,2015360.0,33.9467,34.066,33.897,34.0362,2015360.0
2016-06-29 09:40:00,34.24,34.27,34.19,34.24,962660.0,34.0362,34.066,33.9865,34.0362,962660.0
2016-06-29 09:50:00,34.26,34.29,34.22,34.23,801420.0,34.0561,34.0859,34.0163,34.0263,801420.0
2016-06-29 10:00:00,34.22,34.28,34.2,34.24,529680.0,34.0163,34.076,33.9965,34.0362,529680.0
2016-06-29 10:10:00,34.25,34.37,34.25,34.34,517940.0,34.0462,34.1654,34.0462,34.1356,517940.0
2016-06-29 10:20:00,34.35,34.36,34.29,34.29,356420.0,34.1456,34.1555,34.0859,34.0859,356420.0
2016-06-29 10:30:00,34.29,34.32,34.16,34.16,662020.0,34.0859,34.1157,33.9567,33.9567,662020.0
2016-06-29 10:40:00,34.16,34.19,34.14,34.17,430380.0,33.9567,33.9865,33.9368,33.9666,430380.0
2016-06-29 10:50:00,34.16,34.17,34.07,34.08,692640.0,33.9567,33.9666,33.8672,33.8772,692640.0
2016-06-29 11:00:00,34.08,34.14,34.08,34.14,702900.0,33.8772,33.9368,33.8772,33.9368,702900.0
2016-06-29 11:10:00,34.12,34.19,34.11,34.17,463220.0,33.9169,33.9865,33.907,33.9666,463220.0
2016-06-29 11:20:00,34.18,34.21,34.17,34.19,558960.0,33.9766,34.0064,33.9666,33.9865,558960.0
2016-06-29 11:30:00,34.19,34.2,34.13,34.13,412600.0,33.9865,33.9965,33.9269,33.9269,412600.0
2016-06-29 11:40:00,34.14,34.18,34.13,34.14,452760.0,33.9368,33.9766,33.9269,33.9368,452760.0
2016-06-29 11:50:00,34.14,34.2,34.14,34.19,612160.0,33.9368,33.9965,33.9368,33.9865,612160.0
2016-06-29 12:00:00,34.19,34.21,34.17,34.21,571600.0,33.9865,34.0064,33.9666,34.0064,571600.0
2016-06-29 12:10:00,34.19,34.24,34.19,34.22,678280.0,33.9865,34.0362,33.9865,34.0163,678280.0
2016-06-29 12:20:00,34.22,34.24,34.2,34.21,760420.0,34.0163,34.0362,33.9965,34.0064,760420.0
2016-06-29 12:30:00,34.2,34.21,34.15,34.16,434720.0,33.9965,34.0064,33.9467,33.9567,434720.0
2016-06-29 12:40:00,34.17,34.17,34.12,34.13,635820.0,33.9666,33.9666,33.9169,33.9269,635820.0
2016-06-29 12:50:00,34.13,34.14,34.08,34.11,827660.0,33.9269,33.9368,33.8772,33.907,827660.0
2016-06-29 13:00:00,34.1,34.14,34.1,34.1,397060.0,33.897,33.9368,33.897,33.897,397060.0
2016-06-29 13:10:00,34.1,34.14,34.08,34.14,354260.0,33.897,33.9368,33.8772,33.9368,354260.0
2016-06-29 13:20:00,34.15,34.2,34.14,34.2,532820.0,33.9467,33.9965,33.9368,33.9965,532820.0
2016-06-29 13:30:00,34.2,34.21,34.14,34.15,685460.0,33.9965,34.0064,33.9368,33.9467,685460.0
2016-06-29 13:40:00,34.14,34.21,34.14,34.2,512620.0,33.9368,34.0064,33.9368,33.9965,512620.0
2016-06-29 13:50:00,34.2,34.24,34.18,34.24,287480.0,33.9965,34.0362,33.9766,34.0362,287480.0
2016-06-29 14:00:00,34.25,34.27,34.23,34.24,393780.0,34.0462,34.066,34.0263,34.0362,393780.0
2016-06-29 14:10:00,34.24,34.26,34.22,34.22,425620.0,34.0362,34.0561,34.0163,34.0163,425620.0
2016-06-29 14:20:00,34.23,34.28,34.22,34.26,638000.0,34.0263,34.076,34.0163,34.0561,638000.0
2016-06-29 14:30:00,34.27,34.28,34.24,34.26,474520.0,34.066,34.076,34.0362,34.0561,474520.0
2016-06-29 14:40:00,34.25,34.27,34.23,34.25,478880.0,34.0462,34.066,34.0263,34.0462,478880.0
2016-06-29 14:50:00,34.25,34.27,34.25,34.27,447680.0,34.0462,34.066,34.0462,34.066,447680.0
2016-06-29 15:00:00,34.28,34.31,34.27,34.3,315600.0,34.076,34.1058,34.066,34.0959,315600.0
2016-06-29 15:10:00,34.31,34.32,34.28,34.29,523340.0,34.1058,34.1157,34.076,34.0859,523340.0
2016-06-29 15:20:00,34.3,34.3,34.23,34.27,850140.0,34.0959,34.0959,34.0263,34.066,850140.0
2016-06-29 15:30:00,34.26,34.27,34.19,34.22,873640.0,34.0561,34.066,33.9865,34.0163,873640.0
2016-06-29 15:40:00,34.22,34.26,34.2,34.22,725480.0,34.0163,34.0561,33.9965,34.0163,725480.0
2016-06-29 15:50:00,34.22,34.23,34.15,34.2,1615020.0,34.0163,34.0263,33.9467,33.9965,1615020.0
2016-06-30 09:30:00,34.27,34.4,34.27,34.35,1083800.0,34.066,34.1953,34.066,34.1456,1083800.0
2016-06-30 09:40:00,34.35,34.4,34.33,34.34,704280.0,34.1456,34.1953,34.1257,34.1356,704280.0
2016-06-30 09:50:00,34.33,34.35,34.23,34.26,1039380.0,34.1257,34.1456,34.0263,34.0561,1039380.0
2016-06-30 10:00:00,34.25,34.28,34.18,34.26,653920.0,34.0462,34.076,33.9766,34.0561,653920.0
2016-06-30 10:10:00,34.26,34.31,34.26,34.29,307520.0,34.0561,34.1058,34.0561,34.0859,307520.0
2016-06-30 10:20:00,34.3,34.31,34.21,34.24,344600.0,34.0959,34.1058,34.0064,34.0362,344600.0
2016-06-30 10:30:00,34.24,34.3,34.22,34.3,285740.0,34.0362,34.0959,34.0163,34.0959,285740.0
2016-06-30 10:40:00,34.31,34.36,34.27,34.32,758200.0,34.1058,34.1555,34.066,34.1157,758200.0
2016-06-30 10:50:00,34.33,34.35,34.3,34.34,267300.0,34.1257,34.1456,34.0959,34.1356,267300.0
2016-06-30 11:00:00,34.34,34.38,34.29,34.38,222140.0,34.1356,34.1754,34.0859,34.1754,222140.0
2016-06-30 11:10:00,34.38,34.38,34.29,34.31,271780.0,34.1754,34.1754,34.0859,34.1058,271780.0
2016-06-30 11:20:00,34.3,34.35,34.29,34.34,251820.0,34.0959,34.1456,34.0859,34.1356,251820.0
2016-06-30 11:30:00,34.35,34.38,34.33,34.36,323620.0,34.1456,34.1754,34.1257,34.1555,323620.0
2016-06-30 11:40:00,34.35,34.37,34.31,34.33,315140.0,34.1456,34.1654,34.1058,34.1257,315140.0
2016-06-30 11:50:00,34.33,34.33,34.3,34.33,200200.0,34.1257,34.1257,34.0959,34.1257,200200.0
2016-06-30 12:00:00,34.34,34.35,34.29,34.3,328380.0,34.1356,34.1456,34.0859,34.0959,328380.0
2016-06-30 12:10:00,34.3,34.37,34.3,34.36,217620.0,34.0959,34.1654,34.0959,34.1555,217620.0
2016-06-30 12:20:00,34.35,34.41,34.35,34.41,285980.0,34.1456,34.2052,34.1456,34.2052,285980.0
2016-06-30 12:30:00,34.39,34.41,34.37,34.38,167000.0,34.1853,34.2052,34.1654,34.1754,167000.0
2016-06-30 12:40:00,34.39,34.4,34.37,34.39,183700.0,34.1853,34.1953,34.1654,34.1853,183700.0
2016-06-30 12:50:00,34.4,34.42,34.39,34.42,192940.0,34.1953,34.2151,34.1853,34.2151,192940.0
2016-06-30 13:00:00,34.41,34.42,34.39,34.39,278700.0,34.2052,34.2151,34.1853,34.1853,278700.0
2016-06-30 13:10:00,34.39,34.39,34.36,34.38,257620.0,34.1853,34.1853,34.1555,34.1754,257620.0
2016-06-30 13:20:00,34.38,34.38,34.34,34.37,111520.0,34.1754,34.1754,34.1356,34.1654,111520.0
2016-06-30 13:30:00,34.38,34.39,34.36,34.39,183680.0,34.1754,34.1853,34.1555,34.1853,183680.0
2016-06-30 13:40:00,34.39,34.44,34.39,34.41,162900.0,34.1853,34.235,34.1853,34.2052,162900.0
2016-06-30 13:50:00,34.43,34.43,34.38,34.4,164000.0,34.2251,34.2251,34.1754,34.1953,164000.0
2016-06-30 14:00:00,34.4,34.43,34.4,34.43,257540.0,34.1953,34.2251,34.1953,34.2251,257540.0
2016-06-30 14:10:00,34.42,34.45,34.4,34.45,331620.0,34.2151,34.245,34.1953,34.245,331620.0
2016-06-30 14:20:00,34.46,34.46,34.42,34.42,336680.0,34.2549,34.2549,34.2151,34.2151,336680.0
2016-06-30 14:30:00,34.44,34.46,34.41,34.46,396060.0,34.235,34.2549,34.2052,34.2549,396060.0
2016-06-30 14:40:00,34.45,34.48,34.45,34.48,296680.0,34.245,34.2748,34.245,34.2748,296680.0
2016-06-30 14:50:00,34.48,34.52,34.47,34.52,526880.0,34.2748,34.3145,34.2648,34.3145,526880.0
2016-06-30 15:00:00,34.52,34.56,34.52,34.56,942960.0,34.3145,34.3543,34.3145,34.3543,942960.0
2016-06-30 15:10:00,34.55,34.55,34.49,34.51,672360.0,34.3444,34.3444,34.2847,34.3046,672360.0
2016-06-30 15:20:00,34.53,34.6,34.52,34.57,545260.0,34.3245,34.3941,34.3145,34.3642,545260.0
2016-06-30 15:30:00,34.59,34.59,34.53,34.56,563520.0,34.3841,34.3841,34.3245,34.3543,563520.0
2016-06-30 15:40:00,34.55,34.57,34.51,34.51,698860.0,34.3444,34.3642,34.3046,34.3046,698860.0
2016-06-30 15:50:00,34.52,34.62,34.51,34.61,1977420.0,34.3145,34.414,34.3046,34.404,1977420.0
2016-07-01 09:30:00,34.61,34.78,34.61,34.78,2261980.0,34.404,34.573,34.404,34.573,2261980.0
2016-07-01 09:40:00,34.78,34.86,34.77,34.81,858260.0,34.573,34.6525,34.5631,34.6028,858260.0
2016-07-01 09:50:00,34.81,34.9,34.81,34.87,474840.0,34.6028,34.6923,34.6028,34.6625,474840.0
2016-07-01 10:00:00,34.87,34.94,34.87,34.91,451180.0,34.6625,34.732,34.6625,34.7022,451180.0
2016-07-01 10:10:00,34.92,34.96,34.89,34.96,483560.0,34.7122,34.7519,34.6823,34.7519,483560.0
2016-07-01 10:20:00,34.96,34.97,34.9,34.93,560660.0,34.7519,34.7619,34.6923,34.7221,560660.0
2016-07-01 10:30:00,34.93,34.94,34.88,34.91,588520.0,34.7221,34.732,34.6724,34.7022,588520.0
2016-07-01 10:40:00,34.9,34.97,34.9,34.95,293620.0,34.6923,34.7619,34.6923,34.742,293620.0
2016-07-01 10:50:00,34.95,34.98,34.95,34.97,325340.0,34.742,34.7718,34.742,34.7619,325340.0
2016-07-01 11:00:00,34.96,34.96,34.91,34.91,317560.0,34.7519,34.7519,34.7022,34.7022,317560.0
2016-07-01 11:10:00,34.92,34.92,34.88,34.88,425520.0,34.7122,34.7122,34.6724,34.6724,425520.0
2016-07-01 11:20:00,34.89,34.91,34.86,34.9,705360.0,34.6823,34.7022,34.6525,34.6923,705360.0
2016-07-01 11:30:00,34.89,34.91,34.87,34.87,414280.0,34.6823,34.7022,34.6625,34.6625,414280.0
2016-07-01 11:40:00,34.89,34.92,34.86,34.92,485960.0,34.6823,34.7122,34.6525,34.7122,485960.0
2016-07-01 11:50:00,34.92,34.93,34.89,34.91,213500.0,34.7122,34.7221,34.6823,34.7022,213500.0
2016-07-01 12:00:00,34.91,34.94,34.91,34.93,277840.0,34.7022,34.732,34.7022,34.7221,277840.0
2016-07-01 12:10:00,34.94,34.97,34.92,34.96,173840.0,34.732,34.7619,34.7122,34.7519,173840.0
2016-07-01 12:20:00,34.96,34.96,34.89,34.93,218360.0,34.7519,34.7519,34.6823,34.7221,218360.0
2016-07-01 12:30:00,34.91,34.98,34.91,34.96,156500.0,34.7022,34.7718,34.7022,34.7519,156500.0
2016-07-01 12:40:00,34.96,34.99,34.96,34.98,229580.0,34.7519,34.7817,34.7519,34.7718,229580.0
2016-07-01 12:50:00,34.97,34.99,34.95,34.97,338020.0,34.7619,34.7817,34.742,34.7619,338020.0
2016-07-01 13:00:00,34.98,35.03,34.97,35.01,337060.0,34.7718,34.8215,34.7619,34.8016,337060.0
2016-07-01 13:10:00,35.02,35.03,34.98,34.98,280300.0,34.8116,34.8215,34.7718,34.7718,280300.0
2016-07-01 13:20:00,34.98,35.0,34.9,34.91,334180.0,34.7718,34.7917,34.6923,34.7022,334180.0
2016-07-01 13:30:00,34.92,34.97,34.91,34.96,482160.0,34.7122,34.7619,34.7022,34.7519,482160.0
2016-07-01 13:40:00,34.97,35.01,34.97,35.0,495840.0,34.7619,34.8016,34.7619,34.7917,495840.0
2016-07-01 13:50:00,35.01,35.02,34.92,34.92,233120.0,34.8016,34.8116,34.7122,34.7122,233120.0
2016-07-01 14:00:00,34.93,34.94,34.91,34.93,440000.0,34.7221,34.732,34.7022,34.7221,440000.0
2016-07-01 14:10:00,34.93,34.95,34.91,34.92,356240.0,34.7221,34.742,34.7022,34.7122,356240.0
2016-07-01 14:20:00,34.93,34.95,34.91,34.94,238440.0,34.7221,34.742,34.7022,34.732,238440.0
2016-07-01 14:30:00,34.93,34.95,34.92,34.95,175940.0,34.7221,34.742,34.7122,34.742,175940.0
2016-07-01 14:40:00,34.94,34.94,34.9,34.93,126860.0,34.732,34.732,34.6923,34.7221,126860.0
2016-07-01 14:50:00,34.92,34.97,34.91,34.97,137340.0,34.7122,34.7619,34.7022,34.7619,137340.0
2016-07-01 15:00:00,34.97,35.03,34.97,35.01,227740.0,34.7619,34.8215,34.7619,34.8016,227740.0
2016-07-01 15:10:00,35.01,35.02,34.99,35.0,297280.0,34.8016,34.8116,34.7817,34.7917,297280.0
2016-07-01 15:20:00,35.0,35.02,34.98,35.0,313500.0,34.7917,34.8116,34.7718,34.7917,313500.0
2016-07-01 15:30:00,34.99,35.0,34.95,34.96,217640.0,34.7817,34.7917,34.742,34.7519,217640.0
2016-07-01 15:40:00,34.98,35.01,34.96,34.98,368820.0,34.7718,34.8016,34.7519,34.7718,368820.0
2016-07-01 15:50:00,34.98,35.02,34.96,34.96,1424160.0,34.7718,34.8116,34.7519,34.7519,1424160.0
2016-07-05 09:30:00,34.8,34.85,34.67,34.75,1305000.0,34.5929,34.6426,34.4637,34.5432,1305000.0
2016-07-05 09:40:00,34.74,34.78,34.68,34.7,571620.0,34.5332,34.573,34.4736,34.4935,571620.0
2016-07-05 09:50:00,34.69,34.78,34.68,34.75,566340.0,34.4835,34.573,34.4736,34.5432,566340.0
2016-07-05 10:00:00,34.77,34.78,34.69,34.7,1431140.0,34.5631,34.573,34.4835,34.4935,1431140.0
2016-07-05 10:10:00,34.69,34.69,34.64,34.66,650400.0,34.4835,34.4835,34.4338,34.4537,650400.0
2016-07-05 10:20:00,34.66,34.79,34.65,34.77,619900.0,34.4537,34.5829,34.4438,34.5631,619900.0
2016-07-05 10:30:00,34.76,34.8,34.72,34.76,179000.0,34.5531,34.5929,34.5134,34.5531,179000.0
2016-07-05 10:40:00,34.77,34.81,34.72,34.73,256820.0,34.5631,34.6028,34.5134,34.5233,256820.0
2016-07-05 10:50:00,34.74,34.75,34.68,34.7,301280.0,34.5332,34.5432,34.4736,34.4935,301280.0
2016-07-05 11:00:00,34.71,34.72,34.64,34.71,384220.0,34.5034,34.5134,34.4338,34.5034,384220.0
2016-07-05 11:10:00,34.69,34.77,34.65,34.74,451980.0,34.4835,34.5631,34.4438,34.5332,451980.0
2016-07-05 11:20:00,34.73,34.79,34.73,34.74,260820.0,34.5233,34.5829,34.5233,34.5332,260820.0
2016-07-05 11:30:00,34.74,34.76,34.68,34.7,364120.0,34.5332,34.5531,34.4736,34.4935,364120.0
2016-07-05 11:40:00,34.68,34.7,34.66,34.7,208360.0,34.4736,34.4935,34.4537,34.4935,208360.0
2016-07-05 11:50:00,34.68,34.69,34.64,34.67,216000.0,34.4736,34.4835,34.4338,34.4637,216000.0
2016-07-05 12:00:00,34.66,34.68,34.62,34.68,498580.0,34.4537,34.4736,34.414,34.4736,498580.0
2016-07-05 12:10:00,34.68,34.72,34.66,34.71,269040.0,34.4736,34.5134,34.4537,34.5034,269040.0
2016-07-05 12:20:00,34.7,34.71,34.67,34.69,251960.0,34.4935,34.5034,34.4637,34.4835,251960.0
2016-07-05 12:30:00,34.7,34.7,34.65,34.67,129120.0,34.4935,34.4935,34.4438,34.4637,129120.0
2016-07-05 12:40:00,34.67,34.7,34.63,34.68,198300.0,34.4637,34.4935,34.4239,34.4736,198300.0
2016-07-05 12:50:00,34.67,34.68,34.63,34.68,167080.0,34.4637,34.4736,34.4239,34.4736,167080.0
2016-07-05 13:00:00,34.69,34.7,34.64,34.69,128080.0,34.4835,34.4935,34.4338,34.4835,128080.0
2016-07-05 13:10:00,34.69,34.7,34.61,34.61,381240.0,34.4835,34.4935,34.404,34.404,381240.0
2016-07-05 13:20:00,34.62,34.65,34.58,34.59,348520.0,34.414,34.4438,34.3742,34.3841,348520.0
2016-07-05 13:30:00,34.58,34.59,34.52,34.53,402100.0,34.3742,34.3841,34.3145,34.3245,402100.0
2016-07-05 13:40:00,34.54,34.54,34.5,34.53,300420.0,34.3344,34.3344,34.2947,34.3245,300420.0
2016-07-05 13:50:00,34.52,34.54,34.49,34.5,395480.0,34.3145,34.3344,34.2847,34.2947,395480.0
2016-07-05 14:00:00,34.51,34.54,34.49,34.51,338440.0,34.3046,34.3344,34.2847,34.3046,338440.0
2016-07-05 14:10:00,34.52,34.58,34.52,34.57,241420.0,34.3145,34.3742,34.3145,34.3642,241420.0
2016-07-05 14:20:00,34.57,34.58,34.49,34.52,293700.0,34.3642,34.3742,34.2847,34.3145,293700.0
2016-07-05 14:30:00,34.52,34.53,34.5,34.53,232960.0,34.3145,34.3245,34.2947,34.3245,232960.0
2016-07-05 14:40:00,34.51,34.53,34.45,34.48,429760.0,34.3046,34.3245,34.245,34.2748,429760.0
2016-07-05 14:50:00,34.49,34.53,34.44,34.51,347160.0,34.2847,34.3245,34.235,34.3046,347160.0
2016-07-05 15:00:00,34.51,34.58,34.49,34.56,622500.0,34.3046,34.3742,34.2847,34.3543,622500.0
2016-07-05 15:10:00,34.56,34.58,34.53,34.58,357540.0,34.3543,34.3742,34.3245,34.3742,357540.0
2016-07-05 15:20:00,34.58,34.61,34.55,34.6,332140.0,34.3742,34.404,34.3444,34.3941,332140.0
2016-07-05 15:30:00,34.6,34.66,34.58,34.65,431800.0,34.3941,34.4537,34.3742,34.4438,431800.0
2016-07-05 15:40:00,34.65,34.73,34.64,34.73,583620.0,34.4438,34.5233,34.4338,34.5233,583620.0
2016-07-05 15:50:00,34.73,34.75,34.69,34.72,1738320.0,34.5233,34.5432,34.4835,34.5134,1738320.0
2016-07-06 09:30:00,34.5,34.6,34.45,34.52,1132460.0,34.2947,34.3941,34.245,34.3145,1132460.0
2016-07-06 09:40:00,34.53,34.64,34.5,34.62,565140.0,34.3245,34.4338,34.2947,34.414,565140.0
2016-07-06 09:50:00,34.63,34.76,34.61,34.74,1133320.0,34.4239,34.5531,34.404,34.5332,1133320.0
2016-07-06 10:00:00,34.76,34.88,34.74,34.85,1009660.0,34.5531,34.6724,34.5332,34.6426,1009660.0
2016-07-06 10:10:00,34.84,34.93,34.79,34.82,724580.0,34.6326,34.7221,34.5829,34.6128,724580.0
2016-07-06 10:20:00,34.81,34.82,34.74,34.75,640880.0,34.6028,34.6128,34.5332,34.5432,640880.0
2016-07-06 10:30:00,34.74,34.75,34.65,34.72,842980.0,34.5332,34.5432,34.4438,34.5134,842980.0
2016-07-06 10:40:00,34.74,34.77,34.7,34.74,377920.0,34.5332,34.5631,34.4935,34.5332,377920.0
2016-07-06 10:50:00,34.72,34.94,34.72,34.93,552700.0,34.5134,34.732,34.5134,34.7221,552700.0
2016-07-06 11:00:00,34.94,35.02,34.93,35.0,492440.0,34.732,34.8116,34.7221,34.7917,492440.0
2016-07-06 11:10:00,34.99,35.05,34.95,34.98,1014980.0,34.7817,34.8414,34.742,34.7718,1014980.0
2016-07-06 11:20:00,34.99,35.01,34.95,34.98,250980.0,34.7817,34.8016,34.742,34.7718,250980.0
2016-07-06 11:30:00,34.97,34.99,34.91,34.92,297240.0,34.7619,34.7817,34.7022,34.7122,297240.0
2016-07-06 11:40:00,34.93,34.93,34.88,34.9,270080.0,34.7221,34.7221,34.6724,34.6923,270080.0
2016-07-06 11:50:00,34.89,34.93,34.89,34.92,242860.0,34.6823,34.7221,34.6823,34.7122,242860.0
2016-07-06 12:00:00,34.93,35.04,34.93,35.04,828400.0,34.7221,34.8315,34.7221,34.8315,828400.0
2016-07-06 12:10:00,35.03,35.06,35.02,35.06,242760.0,34.8215,34.8513,34.8116,34.8513,242760.0
2016-07-06 12:20:00,35.06,35.08,35.01,35.01,264540.0,34.8513,34.8712,34.8016,34.8016,264540.0
2016-07-06 12:30:00,35.02,35.03,34.99,35.02,288140.0,34.8116,34.8215,34.7817,34.8116,288140.0
2016-07-06 12:40:00,35.02,35.03,34.97,34.97,270620.0,34.8116,34.8215,34.7619,34.7619,270620.0
2016-07-06 12:50:00,34.97,35.05,34.97,35.05,178980.0,34.7619,34.8414,34.7619,34.8414,178980.0
2016-07-06 13:00:00,35.05,35.08,35.02,35.03,133000.0,34.8414,34.8712,34.8116,34.8215,133000.0
2016-07-06 13:10:00,35.03,35.05,35.02,35.02,161240.0,34.8215,34.8414,34.8116,34.8116,161240.0
2016-07-06 13:20:00,35.02,35.03,34.93,34.94,380940.0,34.8116,34.8215,34.7221,34.732,380940.0
2016-07-06 13:30:00,34.94,34.96,34.91,34.93,377860.0,34.732,34.7519,34.7022,34.7221,377860.0
2016-07-06 13:40:00,34.93,34.93,34.86,34.88,381440.0,34.7221,34.7221,34.6525,34.6724,381440.0
2016-07-06 13:50:00,34.88,34.92,34.86,34.87,206560.0,34.6724,34.7122,34.6525,34.6625,206560.0
2016-07-06 14:00:00,34.89,34.92,34.85,34.92,225040.0,34.6823,34.7122,34.6426,34.7122,225040.0
2016-07-06 14:10:00,34.91,34.94,34.83,34.9,192460.0,34.7022,34.732,34.6227,34.6923,192460.0
2016-07-06 14:20:00,34.9,34.9,34.83,34.85,209320.0,34.6923,34.6923,34.6227,34.6426,209320.0
2016-07-06 14:30:00,34.86,34.95,34.85,34.92,208220.0,34.6525,34.742,34.6426,34.7122,208220.0
2016-07-06 14:40:00,34.93,34.96,34.91,34.93,209080.0,34.7221,34.7519,34.7022,34.7221,209080.0
2016-07-06 14:50:00,34.91,34.95,34.9,34.91,139540.0,34.7022,34.742,34.6923,34.7022,139540.0
2016-07-06 15:00:00,34.92,34.92,34.86,34.91,326920.0,34.7122,34.7122,34.6525,34.7022,326920.0
2016-07-06 15:10:00,34.9,34.92,34.84,34.84,161560.0,34.6923,34.7122,34.6326,34.6326,161560.0
2016-07-06 15:20:00,34.84,34.84,34.74,34.81,614800.0,34.6326,34.6326,34.5332,34.6028,614800.0
2016-07-06 15:30:00,34.8,34.87,34.78,34.86,273840.0,34.5929,34.6625,34.573,34.6525,273840.0
2016-07-06 15:40:00,34.87,34.87,34.83,34.85,429020.0,34.6625,34.6625,34.6227,34.6426,429020.0
2016-07-06 15:50:00,34.86,34.95,34.82,34.89,1096040.0,34.6525,34.742,34.6128,34.6823,1096040.0
2016-07-07 09:30:00,34.9,34.91,34.76,34.84,1126440.0,34.6923,34.7022,34.5531,34.6326,1126440.0
2016-07-07 09:40:00,34.82,34.85,34.73,34.74,748760.0,34.6128,34.6426,34.5233,34.5332,748760.0
2016-07-07 09:50:00,34.76,34.78,34.72,34.76,665980.0,34.5531,34.573,34.5134,34.5531,665980.0
2016-07-07 10:00:00,34.74,34.78,34.71,34.75,459300.0,34.5332,34.573,34.5034,34.5432,459300.0
2016-07-07 10:10:00,34.75,34.76,34.72,34.73,274760.0,34.5432,34.5531,34.5134,34.5233,274760.0
2016-07-07 10:20:00,34.73,34.75,34.68,34.7,546160.0,34.5233,34.5432,34.4736,34.4935,546160.0
2016-07-07 10:30:00,34.71,34.73,34.67,34.72,360380.0,34.5034,34.5233,34.4637,34.5134,360380.0
2016-07-07 10:40:00,34.71,34.71,34.61,34.66,505900.0,34.5034,34.5034,34.404,34.4537,505900.0
2016-07-07 10:50:00,34.66,34.66,34.55,34.56,508080.0,34.4537,34.4537,34.3444,34.3543,508080.0
2016-07-07 11:00:00,34.56,34.63,34.53,34.63,1083500.0,34.3543,34.4239,34.3245,34.4239,1083500.0
2016-07-07 11:10:00,34.62,34.69,34.62,34.65,458300.0,34.414,34.4835,34.414,34.4438,458300.0
2016-07-07 11:20:00,34.65,34.69,34.64,34.68,329880.0,34.4438,34.4835,34.4338,34.4736,329880.0
2016-07-07 11:30:00,34.67,34.71,34.64,34.7,249300.0,34.4637,34.5034,34.4338,34.4935,249300.0
2016-07-07 11:40:00,34.68,34.7,34.63,34.64,243240.0,34.4736,34.4935,34.4239,34.4338,243240.0
2016-07-07 11:50:00,34.65,34.65,34.61,34.63,134880.0,34.4438,34.4438,34.404,34.4239,134880.0
2016-07-07 12:00:00,34.64,34.68,34.6,34.6,157420.0,34.4338,34.4736,34.3941,34.3941,157420.0
2016-07-07 12:10:00,34.63,34.67,34.61,34.64,117500.0,34.4239,34.4637,34.404,34.4338,117500.0
2016-07-07 12:20:00,34.65,34.66,34.58,34.6,457200.0,34.4438,34.4537,34.3742,34.3941,457200.0
2016-07-07 12:30:00,34.61,34.61,34.56,34.58,342740.0,34.404,34.404,34.3543,34.3742,342740.0
2016-07-07 12:40:00,34.57,34.57,34.5,34.52,493420.0,34.3642,34.3642,34.2947,34.3145,493420.0
2016-07-07 12:50:00,34.52,34.52,34.43,34.44,785780.0,34.3145,34.3145,34.2251,34.235,785780.0
2016-07-07 13:00:00,34.46,34.51,34.41,34.5,578760.0,34.2549,34.3046,34.2052,34.2947,578760.0
2016-07-07 13:10:00,34.49,34.56,34.48,34.55,214140.0,34.2847,34.3543,34.2748,34.3444,214140.0
2016-07-07 13:20:00,34.53,34.56,34.5,34.53,322940.0,34.3245,34.3543,34.2947,34.3245,322940.0
2016-07-07 13:30:00,34.54,34.57,34.52,34.55,152380.0,34.3344,34.3642,34.3145,34.3444,152380.0
2016-07-07 13:40:00,34.55,34.55,34.49,34.51,156800.0,34.3444,34.3444,34.2847,34.3046,156800.0
2016-07-07 13:50:00,34.51,34.58,34.5,34.57,218660.0,34.3046,34.3742,34.2947,34.3642,218660.0
2016-07-07 14:00:00,34.57,34.64,34.57,34.58,255800.0,34.3642,34.4338,34.3642,34.3742,255800.0
2016-07-07 14:10:00,34.59,34.59,34.52,34.53,169660.0,34.3841,34.3841,34.3145,34.3245,169660.0
2016-07-07 14:20:00,34.52,34.59,34.52,34.57,296040.0,34.3145,34.3841,34.3145,34.3642,296040.0
2016-07-07 14:30:00,34.57,34.57,34.52,34.56,284320.0,34.3642,34.3642,34.3145,34.3543,284320.0
2016-07-07 14:40:00,34.55,34.61,34.53,34.6,385480.0,34.3444,34.404,34.3245,34.3941,385480.0
2016-07-07 14:50:00,34.59,34.63,34.56,34.57,290900.0,34.3841,34.4239,34.3543,34.3642,290900.0
2016-07-07 15:00:00,34.58,34.62,34.56,34.61,111380.0,34.3742,34.414,34.3543,34.404,111380.0
2016-07-07 15:10:00,34.61,34.66,34.61,34.65,273200.0,34.404,34.4537,34.404,34.4438,273200.0
2016-07-07 15:20:00,34.65,34.66,34.63,34.64,235900.0,34.4438,34.4537,34.4239,34.4338,235900.0
2016-07-07 15:30:00,34.65,34.73,34.64,34.71,709080.0,34.4438,34.5233,34.4338,34.5034,709080.0
2016-07-07 15:40:00,34.72,34.77,34.71,34.71,768700.0,34.5134,34.5631,34.5034,34.5034,768700.0
2016-07-07 15:50:00,34.71,34.77,34.7,34.77,1394300.0,34.5034,34.5631,34.4935,34.5631,1394300.0
2016-07-08 09:30:00,34.98,35.01,34.82,34.99,1453980.0,34.7718,34.8016,34.6128,34.7817,1453980.0
2016-07-08 09:40:00,35.0,35.07,34.99,35.03,623900.0,34.7917,34.8613,34.7817,34.8215,623900.0
2016-07-08 09:50:00,35.05,35.07,34.91,34.96,645600.0,34.8414,34.8613,34.7022,34.7519,645600.0
2016-07-08 10:00:00,34.96,35.04,34.93,35.0,687480.0,34.7519,34.8315,34.7221,34.7917,687480.0
2016-07-08 10:10:00,35.0,35.04,34.98,35.01,747060.0,34.7917,34.8315,34.7718,34.8016,747060.0
2016-07-08 10:20:00,35.02,35.05,34.96,35.0,466160.0,34.8116,34.8414,34.7519,34.7917,466160.0
2016-07-08 10:30:00,35.0,35.04,34.98,35.02,399360.0,34.7917,34.8315,34.7718,34.8116,399360.0
2016-07-08 10:40:00,35.01,35.05,35.01,35.01,550460.0,34.8016,34.8414,34.8016,34.8016,550460.0
2016-07-08 10:50:00,35.02,35.1,35.02,35.09,723400.0,34.8116,34.8911,34.8116,34.8812,723400.0
2016-07-08 11:00:00,35.1,35.13,35.1,35.12,753400.0,34.8911,34.9209,34.8911,34.911,753400.0
2016-07-08 11:10:00,35.11,35.13,35.09,35.13,287680.0,34.901,34.9209,34.8812,34.9209,287680.0
2016-07-08 11:20:00,35.14,35.14,35.07,35.08,555620.0,34.9309,34.9309,34.8613,34.8712,555620.0
2016-07-08 11:30:00,35.08,35.1,35.06,35.1,303780.0,34.8712,34.8911,34.8513,34.8911,303780.0
2016-07-08 11:40:00,35.1,35.14,35.1,35.13,390440.0,34.8911,34.9309,34.8911,34.9209,390440.0
2016-07-08 11:50:00,35.14,35.15,35.11,35.13,499620.0,34.9309,34.9408,34.901,34.9209,499620.0
2016-07-08 12:00:00,35.12,35.15,35.11,35.13,330120.0,34.911,34.9408,34.901,34.9209,330120.0
2016-07-08 12:10:00,35.13,35.14,35.11,35.13,300520.0,34.9209,34.9309,34.901,34.9209,300520.0
2016-07-08 12:20:00,35.13,35.14,35.07,35.08,369620.0,34.9209,34.9309,34.8613,34.8712,369620.0
2016-07-08 12:30:00,35.08,35.09,35.07,35.08,234100.0,34.8712,34.8812,34.8613,34.8712,234100.0
2016-07-08 12:40:00,35.09,35.12,35.09,35.11,226380.0,34.8812,34.911,34.8812,34.901,226380.0
2016-07-08 12:50:00,35.11,35.13,35.1,35.13,179020.0,34.901,34.9209,34.8911,34.9209,179020.0
2016-07-08 13:00:00,35.13,35.16,35.13,35.16,452280.0,34.9209,34.9507,34.9209,34.9507,452280.0
2016-07-08 13:10:00,35.15,35.16,35.13,35.13,129060.0,34.9408,34.9507,34.9209,34.9209,129060.0
2016-07-08 13:20:00,35.14,35.15,35.13,35.15,296000.0,34.9309,34.9408,34.9209,34.9408,296000.0
2016-07-08 13:30:00,35.15,35.16,35.13,35.13,220060.0,34.9408,34.9507,34.9209,34.9209,220060.0
2016-07-08 13:40:00,35.14,35.16,35.13,35.16,291920.0,34.9309,34.9507,34.9209,34.9507,291920.0
2016-07-08 13:50:00,35.17,35.19,35.15,35.19,306220.0,34.9607,34.9806,34.9408,34.9806,306220.0
2016-07-08 14:00:00,35.18,35.19,35.17,35.18,323580.0,34.9706,34.9806,34.9607,34.9706,323580.0
2016-07-08 14:10:00,35.18,35.21,35.18,35.21,295640.0,34.9706,35.0004,34.9706,35.0004,295640.0
2016-07-08 14:20:00,35.21,35.24,35.21,35.23,249380.0,35.0004,35.0303,35.0004,35.0203,249380.0
2016-07-08 14:30:00,35.23,35.25,35.22,35.24,332300.0,35.0203,35.0402,35.0104,35.0303,332300.0
2016-07-08 14:40:00,35.24,35.25,35.22,35.23,488900.0,35.0303,35.0402,35.0104,35.0203,488900.0
2016-07-08 14:50:00,35.23,35.25,35.22,35.24,299000.0,35.0203,35.0402,35.0104,35.0303,299000.0
2016-07-08 15:00:00,35.24,35.24,35.2,35.24,634780.0,35.0303,35.0303,34.9905,35.0303,634780.0
2016-07-08 15:10:00,35.25,35.25,35.23,35.24,853800.0,35.0402,35.0402,35.0203,35.0303,853800.0
2016-07-08 15:20:00,35.23,35.26,35.23,35.24,325080.0,35.0203,35.0501,35.0203,35.0303,325080.0
2016-07-08 15:30:00,35.23,35.26,35.23,35.25,393220.0,35.0203,35.0501,35.0203,35.0402,393220.0
2016-07-08 15:40:00,35.25,35.27,35.25,35.27,641600.0,35.0402,35.0601,35.0402,35.0601,641600.0
2016-07-08 15:50:00,35.27,35.29,35.25,35.28,2323760.0,35.0601,35.08,35.0402,35.07,2323760.0
2016-07-11 09:30:00,35.4,35.58,35.36,35.57,1532460.0,35.1893,35.3682,35.1495,35.3583,1532460.0
2016-07-11 09:40:00,35.56,35.63,35.55,35.6,746600.0,35.3484,35.4179,35.3384,35.3881,746600.0
2016-07-11 09:50:00,35.6,35.62,35.55,35.62,677480.0,35.3881,35.408,35.3384,35.408,677480.0
2016-07-11 10:00:00,35.61,35.65,35.58,35.64,309140.0,35.3981,35.4378,35.3682,35.4279,309140.0
2016-07-11 10:10:00,35.64,35.66,35.6,35.62,364140.0,35.4279,35.4478,35.3881,35.408,364140.0
2016-07-11 10:20:00,35.62,35.63,35.53,35.56,641600.0,35.408,35.4179,35.3185,35.3484,641600.0
2016-07-11 10:30:00,35.56,35.6,35.55,35.58,244880.0,35.3484,35.3881,35.3384,35.3682,244880.0
2016-07-11 10:40:00,35.6,35.6,35.55,35.58,198780.0,35.3881,35.3881,35.3384,35.3682,198780.0
2016-07-11 10:50:00,35.59,35.6,35.57,35.6,210360.0,35.3782,35.3881,35.3583,35.3881,210360.0
2016-07-11 11:00:00,35.6,35.62,35.57,35.61,307220.0,35.3881,35.408,35.3583,35.3981,307220.0
2016-07-11 11:10:00,35.61,35.62,35.58,35.59,290620.0,35.3981,35.408,35.3682,35.3782,290620.0
2016-07-11 11:20:00,35.6,35.62,35.58,35.61,259940.0,35.3881,35.408,35.3682,35.3981,259940.0
2016-07-11 11:30:00,35.61,35.63,35.6,35.61,255220.0,35.3981,35.4179,35.3881,35.3981,255220.0
2016-07-11 11:40:00,35.61,35.62,35.58,35.62,173100.0,35.3981,35.408,35.3682,35.408,173100.0
2016-07-11 11:50:00,35.62,35.65,35.61,35.62,259080.0,35.408,35.4378,35.3981,35.408,259080.0
2016-07-11 12:00:00,35.61,35.66,35.61,35.65,132300.0,35.3981,35.4478,35.3981,35.4378,132300.0
2016-07-11 12:10:00,35.64,35.67,35.64,35.67,112140.0,35.4279,35.4577,35.4279,35.4577,112140.0
2016-07-11 12:20:00,35.67,35.7,35.65,35.7,352920.0,35.4577,35.4875,35.4378,35.4875,352920.0
2016-07-11 12:30:00,35.7,35.75,35.69,35.74,456460.0,35.4875,35.5372,35.4776,35.5273,456460.0
2016-07-11 12:40:00,35.74,35.75,35.72,35.73,424180.0,35.5273,35.5372,35.5074,35.5173,424180.0
2016-07-11 12:50:00,35.73,35.75,35.72,35.74,183040.0,35.5173,35.5372,35.5074,35.5273,183040.0
2016-07-11 13:00:00,35.73,35.75,35.72,35.74,216720.0,35.5173,35.5372,35.5074,35.5273,216720.0
2016-07-11 13:10:00,35.75,35.79,35.75,35.78,227260.0,35.5372,35.577,35.5372,35.567,227260.0
2016-07-11 13:20:00,35.79,35.8,35.77,35.79,155100.0,35.577,35.5869,35.5571,35.577,155100.0
2016-07-11 13:30:00,35.78,35.79,35.76,35.78,126780.0,35.567,35.577,35.5472,35.567,126780.0
2016-07-11 13:40:00,35.77,35.8,35.76,35.79,251740.0,35.5571,35.5869,35.5472,35.577,251740.0
2016-07-11 13:50:00,35.79,35.8,35.78,35.78,381160.0,35.577,35.5869,35.567,35.567,381160.0
2016-07-11 14:00:00,35.78,35.79,35.74,35.77,291680.0,35.567,35.577,35.5273,35.5571,291680.0
2016-07-11 14:10:00,35.77,35.77,35.73,35.73,159560.0,35.5571,35.5571,35.5173,35.5173,159560.0
2016-07-11 14:20:00,35.73,35.78,35.73,35.76,227480.0,35.5173,35.567,35.5173,35.5472,227480.0
2016-07-11 14:30:00,35.75,35.76,35.74,35.76,211100.0,35.5372,35.5472,35.5273,35.5472,211100.0
2016-07-11 14:40:00,35.76,35.77,35.74,35.75,151160.0,35.5472,35.5571,35.5273,35.5372,151160.0
2016-07-11 14:50:00,35.75,35.78,35.74,35.74,206660.0,35.5372,35.567,35.5273,35.5273,206660.0
2016-07-11 15:00:00,35.76,35.79,35.74,35.78,214780.0,35.5472,35.577,35.5273,35.567,214780.0
2016-07-11 15:10:00,35.79,35.81,35.78,35.81,251940.0,35.577,35.5969,35.567,35.5969,251940.0
2016-07-11 15:20:00,35.81,35.83,35.79,35.79,306980.0,35.5969,35.6167,35.577,35.577,306980.0
2016-07-11 15:30:00,35.79,35.79,35.75,35.77,423140.0,35.577,35.577,35.5372,35.5571,423140.0
2016-07-11 15:40:00,35.77,35.78,35.75,35.77,456000.0,35.5571,35.567,35.5372,35.5571,456000.0
2016-07-11 15:50:00,35.77,35.81,35.74,35.76,1158780.0,35.5571,35.5969,35.5273,35.5472,1158780.0
2016-07-12 09:30:00,35.99,36.15,35.95,36.12,1544360.0,35.7758,35.9348,35.736,35.905,1544360.0
2016-07-12 09:40:00,36.12,36.13,36.01,36.03,672860.0,35.905,35.915,35.7957,35.8156,672860.0
2016-07-12 09:50:00,36.03,36.05,35.95,36.0,754380.0,35.8156,35.8354,35.736,35.7857,754380.0
2016-07-12 10:00:00,35.99,36.03,35.97,35.97,401540.0,35.7758,35.8156,35.7559,35.7559,401540.0
2016-07-12 10:10:00,35.97,35.99,35.83,35.85,626500.0,35.7559,35.7758,35.6167,35.6366,626500.0
2016-07-12 10:20:00,35.84,35.85,35.8,35.84,831260.0,35.6267,35.6366,35.5869,35.6267,831260.0
2016-07-12 10:30:00,35.85,35.9,35.85,35.87,558660.0,35.6366,35.6863,35.6366,35.6565,558660.0
2016-07-12 10:40:00,35.86,35.96,35.86,35.94,342980.0,35.6466,35.746,35.6466,35.7261,342980.0
2016-07-12 10:50:00,35.94,35.96,35.91,35.91,328380.0,35.7261,35.746,35.6963,35.6963,328380.0
2016-07-12 11:00:00,35.92,35.95,35.9,35.94,446500.0,35.7062,35.736,35.6863,35.7261,446500.0
2016-07-12 11:10:00,35.95,35.99,35.93,35.98,365900.0,35.736,35.7758,35.7162,35.7659,365900.0
2016-07-12 11:20:00,35.98,36.02,35.97,36.01,324860.0,35.7659,35.8056,35.7559,35.7957,324860.0
2016-07-12 11:30:00,36.01,36.05,36.0,36.04,307720.0,35.7957,35.8354,35.7857,35.8255,307720.0
2016-07-12 11:40:00,36.04,36.09,36.03,36.09,295000.0,35.8255,35.8752,35.8156,35.8752,295000.0
2016-07-12 11:50:00,36.08,36.1,36.08,36.08,185080.0,35.8653,35.8851,35.8653,35.8653,185080.0
2016-07-12 12:00:00,36.08,36.08,36.03,36.05,141980.0,35.8653,35.8653,35.8156,35.8354,141980.0
2016-07-12 12:10:00,36.05,36.07,36.04,36.05,131900.0,35.8354,35.8553,35.8255,35.8354,131900.0
2016-07-12 12:20:00,36.05,36.06,36.04,36.06,197460.0,35.8354,35.8454,35.8255,35.8454,197460.0
2016-07-12 12:30:00,36.06,36.1,36.05,36.1,434680.0,35.8454,35.8851,35.8354,35.8851,434680.0
2016-07-12 12:40:00,36.1,36.11,36.08,36.1,625300.0,35.8851,35.8951,35.8653,35.8851,625300.0
2016-07-12 12:50:00,36.08,36.08,36.05,36.06,200520.0,35.8653,35.8653,35.8354,35.8454,200520.0
2016-07-12 13:00:00,36.06,36.1,36.06,36.09,88660.0,35.8454,35.8851,35.8454,35.8752,88660.0
2016-07-12 13:10:00,36.09,36.09,36.07,36.08,200580.0,35.8752,35.8752,35.8553,35.8653,200580.0
2016-07-12 13:20:00,36.09,36.09,36.06,36.08,106060.0,35.8752,35.8752,35.8454,35.8653,106060.0
2016-07-12 13:30:00,36.08,36.13,36.08,36.12,190500.0,35.8653,35.915,35.8653,35.905,190500.0
2016-07-12 13:40:00,36.11,36.11,36.04,36.05,322220.0,35.8951,35.8951,35.8255,35.8354,322220.0
2016-07-12 13:50:00,36.05,36.08,36.03,36.04,169100.0,35.8354,35.8653,35.8156,35.8255,169100.0
2016-07-12 14:00:00,36.05,36.05,36.02,36.05,225640.0,35.8354,35.8354,35.8056,35.8354,225640.0
2016-07-12 14:10:00,36.05,36.13,36.05,36.12,127040.0,35.8354,35.915,35.8354,35.905,127040.0
2016-07-12 14:20:00,36.12,36.14,36.07,36.08,334420.0,35.905,35.9249,35.8553,35.8653,334420.0
2016-07-12 14:30:00,36.06,36.09,36.06,36.06,250000.0,35.8454,35.8752,35.8454,35.8454,250000.0
2016-07-12 14:40:00,36.07,36.11,36.07,36.09,305800.0,35.8553,35.8951,35.8553,35.8752,305800.0
2016-07-12 14:50:00,36.1,36.11,36.02,36.02,294080.0,35.8851,35.8951,35.8056,35.8056,294080.0
2016-07-12 15:00:00,36.03,36.08,36.02,36.08,288340.0,35.8156,35.8653,35.8056,35.8653,288340.0
2016-07-12 15:10:00,36.07,36.08,36.02,36.05,414380.0,35.8553,35.8653,35.8056,35.8354,414380.0
2016-07-12 15:20:00,36.03,36.11,36.03,36.09,247140.0,35.8156,35.8951,35.8156,35.8752,247140.0
2016-07-12 15:30:00,36.09,36.11,36.06,36.1,467960.0,35.8752,35.8951,35.8454,35.8851,467960.0
2016-07-12 15:40:00,36.1,36.11,36.02,36.05,600460.0,35.8851,35.8951,35.8056,35.8354,600460.0
2016-07-12 15:50:00,36.05,36.07,36.02,36.03,1558900.0,35.8354,35.8553,35.8056,35.8156,1558900.0
2016-07-13 09:30:00,36.18,36.2,35.85,35.94,1004740.0,35.9647,35.9845,35.6366,35.7261,1004740.0
2016-07-13 09:40:00,35.94,36.11,35.94,36.06,631760.0,35.7261,35.8951,35.7261,35.8454,631760.0
2016-07-13 09:50:00,36.05,36.05,35.99,36.01,439820.0,35.8354,35.8354,35.7758,35.7957,439820.0
2016-07-13 10:00:00,36.02,36.08,36.02,36.06,361960.0,35.8056,35.8653,35.8056,35.8454,361960.0
2016-07-13 10:10:00,36.07,36.1,36.03,36.05,250280.0,35.8553,35.8851,35.8156,35.8354,250280.0
2016-07-13 10:20:00,36.05,36.08,36.03,36.07,222000.0,35.8354,35.8653,35.8156,35.8553,222000.0
2016-07-13 10:30:00,36.07,36.08,36.02,36.03,253900.0,35.8553,35.8653,35.8056,35.8156,253900.0
2016-07-13 10:40:00,36.03,36.09,36.02,36.07,193280.0,35.8156,35.8752,35.8056,35.8553,193280.0
2016-07-13 10:50:00,36.07,36.12,36.07,36.11,241900.0,35.8553,35.905,35.8553,35.8951,241900.0
2016-07-13 11:00:00,36.1,36.11,36.02,36.03,334880.0,35.8851,35.8951,35.8056,35.8156,334880.0
2016-07-13 11:10:00,36.03,36.08,36.03,36.03,129400.0,35.8156,35.8653,35.8156,35.8156,129400.0
2016-07-13 11:20:00,36.01,36.05,36.01,36.04,147540.0,35.7957,35.8354,35.7957,35.8255,147540.0
2016-07-13 11:30:00,36.02,36.03,35.95,35.96,194860.0,35.8056,35.8156,35.736,35.746,194860.0
2016-07-13 11:40:00,35.96,35.98,35.93,35.95,195320.0,35.746,35.7659,35.7162,35.736,195320.0
2016-07-13 11:50:00,35.95,36.03,35.95,36.0,210360.0,35.736,35.8156,35.736,35.7857,210360.0
2016-07-13 12:00:00,36.01,36.03,36.01,36.03,145900.0,35.7957,35.8156,35.7957,35.8156,145900.0
2016-07-13 12:10:00,36.03,36.05,36.03,36.04,115000.0,35.8156,35.8354,35.8156,35.8255,115000.0
2016-07-13 12:20:00,36.05,36.05,36.0,36.0,157660.0,35.8354,35.8354,35.7857,35.7857,157660.0
2016-07-13 12:30:00,36.0,36.01,35.98,35.99,222960.0,35.7857,35.7957,35.7659,35.7758,222960.0
2016-07-13 12:40:00,35.99,36.02,35.98,35.99,146000.0,35.7758,35.8056,35.7659,35.7758,146000.0
2016-07-13 12:50:00,35.97,35.99,35.96,35.98,119480.0,35.7559,35.7758,35.746,35.7659,119480.0
2016-07-13 13:00:00,35.99,36.01,35.99,36.0,172540.0,35.7758,35.7957,35.7758,35.7857,172540.0
2016-07-13 13:10:00,36.0,36.0,35.97,35.99,260340.0,35.7857,35.7857,35.7559,35.7758,260340.0
2016-07-13 13:20:00,35.99,35.99,35.92,35.92,242740.0,35.7758,35.7758,35.7062,35.7062,242740.0
2016-07-13 13:30:00,35.92,35.96,35.92,35.96,208380.0,35.7062,35.746,35.7062,35.746,208380.0
2016-07-13 13:40:00,35.96,35.99,35.95,35.99,212940.0,35.746,35.7758,35.736,35.7758,212940.0
2016-07-13 13:50:00,35.98,35.98,35.9,35.91,99740.0,35.7659,35.7659,35.6863,35.6963,99740.0
2016-07-13 14:00:00,35.91,35.92,35.88,35.9,242820.0,35.6963,35.7062,35.6665,35.6863,242820.0
2016-07-13 14:10:00,35.91,35.95,35.87,35.9,205740.0,35.6963,35.736,35.6565,35.6863,205740.0
2016-07-13 14:20:00,35.89,35.98,35.88,35.96,267020.0,35.6764,35.7659,35.6665,35.746,267020.0
2016-07-13 14:30:00,35.96,35.99,35.95,35.96,221740.0,35.746,35.7758,35.736,35.746,221740.0
2016-07-13 14:40:00,35.95,35.96,35.9,35.96,183000.0,35.736,35.746,35.6863,35.746,183000.0
2016-07-13 14:50:00,35.95,35.98,35.92,35.92,271920.0,35.736,35.7659,35.7062,35.7062,271920.0
2016-07-13 15:00:00,35.93,35.98,35.93,35.96,135940.0,35.7162,35.7659,35.7162,35.746,135940.0
2016-07-13 15:10:00,35.96,35.96,35.87,35.88,144540.0,35.746,35.746,35.6565,35.6665,144540.0
2016-07-13 15:20:00,35.87,35.9,35.87,35.88,312600.0,35.6565,35.6863,35.6565,35.6665,312600.0
2016-07-13 15:30:00,35.87,35.93,35.87,35.87,283860.0,35.6565,35.7162,35.6565,35.6565,283860.0
2016-07-13 15:40:00,35.86,35.91,35.86,35.9,545260.0,35.6466,35.6963,35.6466,35.6863,545260.0
2016-07-13 15:50:00,35.89,35.9,35.84,35.85,964400.0,35.6764,35.6863,35.6267,35.6366,964400.0
2016-07-14 09:30:00,36.08,36.09,35.95,36.02,856660.0,35.8653,35.8752,35.736,35.8056,856660.0
2016-07-14 09:40:00,36.02,36.04,35.9,35.99,717620.0,35.8056,35.8255,35.6863,35.7758,717620.0
2016-07-14 09:50:00,35.96,36.07,35.96,36.01,547320.0,35.746,35.8553,35.746,35.7957,547320.0
2016-07-14 10:00:00,36.02,36.07,36.0,36.02,321860.0,35.8056,35.8553,35.7857,35.8056,321860.0
2016-07-14 10:10:00,36.03,36.06,35.99,36.0,315400.0,35.8156,35.8454,35.7758,35.7857,315400.0
2016-07-14 10:20:00,36.02,36.06,36.01,36.02,357380.0,35.8056,35.8454,35.7957,35.8056,357380.0
2016-07-14 10:30:00,36.03,36.11,36.02,36.05,598380.0,35.8156,35.8951,35.8056,35.8354,598380.0
2016-07-14 10:40:00,36.07,36.07,35.98,36.0,303160.0,35.8553,35.8553,35.7659,35.7857,303160.0
2016-07-14 10:50:00,36.0,36.06,36.0,36.01,356860.0,35.7857,35.8454,35.7857,35.7957,356860.0
2016-07-14 11:00:00,36.02,36.04,36.01,36.03,136660.0,35.8056,35.8255,35.7957,35.8156,136660.0
2016-07-14 11:10:00,36.03,36.04,35.99,36.01,180480.0,35.8156,35.8255,35.7758,35.7957,180480.0
2016-07-14 11:20:00,36.01,36.01,35.95,35.95,188100.0,35.7957,35.7957,35.736,35.736,188100.0
2016-07-14 11:30:00,35.96,35.96,35.92,35.92,137200.0,35.746,35.746,35.7062,35.7062,137200.0
2016-07-14 11:40:00,35.93,35.99,35.92,35.98,105220.0,35.7162,35.7758,35.7062,35.7659,105220.0
2016-07-14 11:50:00,35.97,35.99,35.96,35.96,97320.0,35.7559,35.7758,35.746,35.746,97320.0
2016-07-14 12:00:00,35.98,36.01,35.97,35.99,128500.0,35.7659,35.7957,35.7559,35.7758,128500.0
2016-07-14 12:10:00,35.98,36.01,35.98,36.0,98100.0,35.7659,35.7957,35.7659,35.7857,98100.0
2016-07-14 12:20:00,36.01,36.02,35.98,35.98,74420.0,35.7957,35.8056,35.7659,35.7659,74420.0
2016-07-14 12:30:00,35.98,36.0,35.97,35.97,335620.0,35.7659,35.7857,35.7559,35.7559,335620.0
2016-07-14 12:40:00,35.98,36.0,35.96,36.0,147000.0,35.7659,35.7857,35.746,35.7857,147000.0
2016-07-14 12:50:00,36.0,36.01,35.97,35.97,167060.0,35.7857,35.7957,35.7559,35.7559,167060.0
2016-07-14 13:00:00,35.96,35.97,35.93,35.95,180000.0,35.746,35.7559,35.7162,35.736,180000.0
2016-07-14 13:10:00,35.94,35.96,35.92,35.94,395320.0,35.7261,35.746,35.7062,35.7261,395320.0
2016-07-14 13:20:00,35.94,35.96,35.93,35.95,98920.0,35.7261,35.746,35.7162,35.736,98920.0
2016-07-14 13:30:00,35.95,35.98,35.95,35.98,98880.0,35.736,35.7659,35.736,35.7659,98880.0
2016-07-14 13:40:00,35.98,35.99,35.96,35.99,154320.0,35.7659,35.7758,35.746,35.7758,154320.0
2016-07-14 13:50:00,35.99,36.0,35.97,35.97,105040.0,35.7758,35.7857,35.7559,35.7559,105040.0
2016-07-14 14:00:00,35.97,35.99,35.95,35.98,136720.0,35.7559,35.7758,35.736,35.7659,136720.0
2016-07-14 14:10:00,35.99,36.04,35.99,36.04,259340.0,35.7758,35.8255,35.7758,35.8255,259340.0
2016-07-14 14:20:00,36.03,36.04,36.01,36.03,257440.0,35.8156,35.8255,35.7957,35.8156,257440.0
2016-07-14 14:30:00,36.03,36.04,36.0,36.03,205420.0,35.8156,35.8255,35.7857,35.8156,205420.0
2016-07-14 14:40:00,36.02,36.04,36.0,36.01,62000.0,35.8056,35.8255,35.7857,35.7957,62000.0
2016-07-14 14:50:00,36.01,36.04,36.0,36.03,151040.0,35.7957,35.8255,35.7857,35.8156,151040.0
2016-07-14 15:00:00,36.02,36.08,36.02,36.08,207560.0,35.8056,35.8653,35.8056,35.8653,207560.0
2016-07-14 15:10:00,36.08,36.09,36.05,36.07,420500.0,35.8653,35.8752,35.8354,35.8553,420500.0
2016-07-14 15:20:00,36.07,36.09,36.05,36.09,268260.0,35.8553,35.8752,35.8354,35.8752,268260.0
2016-07-14 15:30:00,36.09,36.09,36.04,36.05,310140.0,35.8752,35.8752,35.8255,35.8354,310140.0
2016-07-14 15:40:00,36.05,36.07,36.02,36.05,560340.0,35.8354,35.8553,35.8056,35.8354,560340.0
2016-07-14 15:50:00,36.06,36.08,36.04,36.05,1590820.0,35.8454,35.8653,35.8255,35.8354,1590820.0
2016-07-15 09:30:00,36.27,36.29,36.05,36.09,4349880.0,36.0541,36.074,35.8354,35.8752,4349880.0
2016-07-15 09:40:00,36.09,36.17,36.05,36.08,783780.0,35.8752,35.9547,35.8354,35.8653,783780.0
2016-07-15 09:50:00,36.08,36.13,36.06,36.12,889180.0,35.8653,35.915,35.8454,35.905,889180.0
2016-07-15 10:00:00,36.11,36.12,36.08,36.1,586540.0,35.8951,35.905,35.8653,35.8851,586540.0
2016-07-15 10:10:00,36.1,36.12,36.07,36.07,561820.0,35.8851,35.905,35.8553,35.8553,561820.0
2016-07-15 10:20:00,36.07,36.09,36.06,36.08,189660.0,35.8553,35.8752,35.8454,35.8653,189660.0
2016-07-15 10:30:00,36.08,36.11,36.07,36.1,214960.0,35.8653,35.8951,35.8553,35.8851,214960.0
2016-07-15 10:40:00,36.11,36.14,36.1,36.12,235740.0,35.8951,35.9249,35.8851,35.905,235740.0
2016-07-15 10:50:00,36.11,36.14,36.11,36.13,189080.0,35.8951,35.9249,35.8951,35.915,189080.0
2016-07-15 11:00:00,36.13,36.14,36.06,36.06,192780.0,35.915,35.9249,35.8454,35.8454,192780.0
2016-07-15 11:10:00,36.06,36.06,36.02,36.03,134020.0,35.8454,35.8454,35.8056,35.8156,134020.0
2016-07-15 11:20:00,36.03,36.05,36.01,36.04,145080.0,35.8156,35.8354,35.7957,35.8255,145080.0
2016-07-15 11:30:00,36.04,36.06,36.0,36.0,209440.0,35.8255,35.8454,35.7857,35.7857,209440.0
2016-07-15 11:40:00,35.99,36.01,35.98,35.99,93240.0,35.7758,35.7957,35.7659,35.7758,93240.0
2016-07-15 11:50:00,35.98,35.99,35.96,35.96,359860.0,35.7659,35.7758,35.746,35.746,359860.0
2016-07-15 12:00:00,35.97,35.99,35.96,35.97,143860.0,35.7559,35.7758,35.746,35.7559,143860.0
2016-07-15 12:10:00,35.97,35.97,35.95,35.97,250000.0,35.7559,35.7559,35.736,35.7559,250000.0
2016-07-15 12:20:00,35.97,36.01,35.96,36.01,139880.0,35.7559,35.7957,35.746,35.7957,139880.0
2016-07-15 12:30:00,36.0,36.01,35.97,35.98,154960.0,35.7857,35.7957,35.7559,35.7659,154960.0
2016-07-15 12:40:00,35.98,36.0,35.96,35.98,130700.0,35.7659,35.7857,35.746,35.7659,130700.0
2016-07-15 12:50:00,35.98,36.0,35.97,35.97,102000.0,35.7659,35.7857,35.7559,35.7559,102000.0
2016-07-15 13:00:00,35.98,36.0,35.98,35.99,102000.0,35.7659,35.7857,35.7659,35.7758,102000.0
2016-07-15 13:10:00,35.99,36.01,35.97,36.01,183100.0,35.7758,35.7957,35.7559,35.7957,183100.0
2016-07-15 13:20:00,36.01,36.02,36.0,36.0,189580.0,35.7957,35.8056,35.7857,35.7857,189580.0
2016-07-15 13:30:00,36.01,36.02,35.98,35.99,136880.0,35.7957,35.8056,35.7659,35.7758,136880.0
2016-07-15 13:40:00,35.99,36.01,35.98,35.98,273140.0,35.7758,35.7957,35.7659,35.7659,273140.0
2016-07-15 13:50:00,35.99,36.0,35.97,35.99,184780.0,35.7758,35.7857,35.7559,35.7758,184780.0
2016-07-15 14:00:00,35.99,36.02,35.98,36.01,280880.0,35.7758,35.8056,35.7659,35.7957,280880.0
2016-07-15 14:10:00,36.01,36.02,36.0,36.02,237660.0,35.7957,35.8056,35.7857,35.8056,237660.0
2016-07-15 14:20:00,36.02,36.02,35.99,36.01,133000.0,35.8056,35.8056,35.7758,35.7957,133000.0
2016-07-15 14:30:00,36.02,36.04,36.0,36.0,372820.0,35.8056,35.8255,35.7857,35.7857,372820.0
2016-07-15 14:40:00,36.01,36.03,35.99,36.02,329800.0,35.7957,35.8156,35.7758,35.8056,329800.0
2016-07-15 14:50:00,36.01,36.02,35.99,35.99,347180.0,35.7957,35.8056,35.7758,35.7758,347180.0
2016-07-15 15:00:00,36.0,36.01,35.98,35.99,234440.0,35.7857,35.7957,35.7659,35.7758,234440.0
2016-07-15 15:10:00,35.99,36.01,35.98,35.99,434200.0,35.7758,35.7957,35.7659,35.7758,434200.0
2016-07-15 15:20:00,35.99,36.02,35.99,36.02,472800.0,35.7758,35.8056,35.7758,35.8056,472800.0
2016-07-15 15:30:00,36.02,36.04,36.01,36.02,316240.0,35.8056,35.8255,35.7957,35.8056,316240.0
2016-07-15 15:40:00,36.01,36.03,35.97,35.98,599380.0,35.7957,35.8156,35.7559,35.7659,599380.0
2016-07-15 15:50:00,35.99,36.01,35.98,35.99,1082600.0,35.7758,35.7957,35.7659,35.7758,1082600.0
2016-07-18 09:30:00,36.14,36.14,36.06,36.11,853760.0,35.9249,35.9249,35.8454,35.8951,853760.0
2016-07-18 09:40:00,36.11,36.14,36.1,36.12,509600.0,35.8951,35.9249,35.8851,35.905,509600.0
2016-07-18 09:50:00,36.11,36.26,36.1,36.26,409840.0,35.8951,36.0442,35.8851,36.0442,409840.0
2016-07-18 10:00:00,36.26,36.35,36.25,36.28,564880.0,36.0442,36.1337,36.0342,36.0641,564880.0
2016-07-18 10:10:00,36.29,36.48,36.29,36.47,943760.0,36.074,36.2629,36.074,36.2529,943760.0
2016-07-18 10:20:00,36.46,36.51,36.45,36.49,820340.0,36.243,36.2927,36.2331,36.2728,820340.0
2016-07-18 10:30:00,36.5,36.58,36.5,36.57,847920.0,36.2828,36.3623,36.2828,36.3523,847920.0
2016-07-18 10:40:00,36.57,36.61,36.52,36.52,558000.0,36.3523,36.3921,36.3026,36.3026,558000.0
2016-07-18 10:50:00,36.52,36.55,36.51,36.53,287980.0,36.3026,36.3325,36.2927,36.3126,287980.0
2016-07-18 11:00:00,36.52,36.6,36.52,36.59,198660.0,36.3026,36.3822,36.3026,36.3722,198660.0
2016-07-18 11:10:00,36.6,36.63,36.6,36.61,295020.0,36.3822,36.412,36.3822,36.3921,295020.0
2016-07-18 11:20:00,36.61,36.62,36.52,36.55,324880.0,36.3921,36.402,36.3026,36.3325,324880.0
2016-07-18 11:30:00,36.55,36.6,36.54,36.59,165680.0,36.3325,36.3822,36.3225,36.3722,165680.0
2016-07-18 11:40:00,36.59,36.61,36.58,36.6,186200.0,36.3722,36.3921,36.3623,36.3822,186200.0
2016-07-18 11:50:00,36.6,36.65,36.6,36.64,483120.0,36.3822,36.4319,36.3822,36.4219,483120.0
2016-07-18 12:00:00,36.64,36.65,36.59,36.61,322180.0,36.4219,36.4319,36.3722,36.3921,322180.0
2016-07-18 12:10:00,36.61,36.62,36.58,36.59,376000.0,36.3921,36.402,36.3623,36.3722,376000.0
2016-07-18 12:20:00,36.58,36.61,36.58,36.58,520600.0,36.3623,36.3921,36.3623,36.3623,520600.0
2016-07-18 12:30:00,36.57,36.59,36.56,36.59,194780.0,36.3523,36.3722,36.3424,36.3722,194780.0
2016-07-18 12:40:00,36.58,36.62,36.57,36.61,249280.0,36.3623,36.402,36.3523,36.3921,249280.0
2016-07-18 12:50:00,36.6,36.65,36.6,36.64,358080.0,36.3822,36.4319,36.3822,36.4219,358080.0
2016-07-18 13:00:00,36.64,36.67,36.64,36.66,461340.0,36.4219,36.4517,36.4219,36.4418,461340.0
2016-07-18 13:10:00,36.66,36.66,36.6,36.65,225400.0,36.4418,36.4418,36.3822,36.4319,225400.0
2016-07-18 13:20:00,36.65,36.68,36.64,36.67,251420.0,36.4319,36.4617,36.4219,36.4517,251420.0
2016-07-18 13:30:00,36.67,36.72,36.67,36.72,233520.0,36.4517,36.5015,36.4517,36.5015,233520.0
2016-07-18 13:40:00,36.72,36.76,36.71,36.73,426580.0,36.5015,36.5412,36.4915,36.5114,426580.0
2016-07-18 13:50:00,36.73,36.74,36.71,36.74,179960.0,36.5114,36.5213,36.4915,36.5213,179960.0
2016-07-18 14:00:00,36.74,36.79,36.74,36.79,251040.0,36.5213,36.571,36.5213,36.571,251040.0
2016-07-18 14:10:00,36.78,36.81,36.76,36.76,289760.0,36.5611,36.5909,36.5412,36.5412,289760.0
2016-07-18 14:20:00,36.76,36.76,36.73,36.75,306820.0,36.5412,36.5412,36.5114,36.5313,306820.0
2016-07-18 14:30:00,36.75,36.75,36.7,36.74,282520.0,36.5313,36.5313,36.4816,36.5213,282520.0
2016-07-18 14:40:00,36.74,36.75,36.67,36.67,396840.0,36.5213,36.5313,36.4517,36.4517,396840.0
2016-07-18 14:50:00,36.67,36.72,36.67,36.71,237780.0,36.4517,36.5015,36.4517,36.4915,237780.0
2016-07-18 15:00:00,36.71,36.72,36.67,36.71,317740.0,36.4915,36.5015,36.4517,36.4915,317740.0
2016-07-18 15:10:00,36.71,36.76,36.71,36.75,282980.0,36.4915,36.5412,36.4915,36.5313,282980.0
2016-07-18 15:20:00,36.76,36.76,36.71,36.73,250400.0,36.5412,36.5412,36.4915,36.5114,250400.0
2016-07-18 15:30:00,36.74,36.78,36.73,36.76,343700.0,36.5213,36.5611,36.5114,36.5412,343700.0
2016-07-18 15:40:00,36.77,36.77,36.74,36.75,361260.0,36.5512,36.5512,36.5213,36.5313,361260.0
2016-07-18 15:50:00,36.75,36.75,36.68,36.69,1413340.0,36.5313,36.5313,36.4617,36.4716,1413340.0
2016-07-19 09:30:00,36.45,36.75,36.45,36.69,2087880.0,36.2331,36.5313,36.2331,36.4716,2087880.0
2016-07-19 09:40:00,36.69,36.71,36.56,36.59,635700.0,36.4716,36.4915,36.3424,36.3722,635700.0
2016-07-19 09:50:00,36.57,36.62,36.53,36.6,591900.0,36.3523,36.402,36.3126,36.3822,591900.0
2016-07-19 10:00:00,36.59,36.74,36.57,36.73,551600.0,36.3722,36.5213,36.3523,36.5114,551600.0
2016-07-19 10:10:00,36.73,36.75,36.69,36.69,557260.0,36.5114,36.5313,36.4716,36.4716,557260.0
2016-07-19 10:20:00,36.69,36.75,36.67,36.75,357480.0,36.4716,36.5313,36.4517,36.5313,357480.0
2016-07-19 10:30:00,36.75,36.8,36.72,36.72,368860.0,36.5313,36.581,36.5015,36.5015,368860.0
2016-07-19 10:40:00,36.71,36.76,36.7,36.76,252040.0,36.4915,36.5412,36.4816,36.5412,252040.0
2016-07-19 10:50:00,36.75,36.8,36.74,36.8,1033800.0,36.5313,36.581,36.5213,36.581,1033800.0
2016-07-19 11:00:00,36.8,36.83,36.8,36.82,287540.0,36.581,36.6108,36.581,36.6009,287540.0
2016-07-19 11:10:00,36.81,36.83,36.78,36.83,206160.0,36.5909,36.6108,36.5611,36.6108,206160.0
2016-07-19 11:20:00,36.83,36.83,36.78,36.8,314860.0,36.6108,36.6108,36.5611,36.581,314860.0
2016-07-19 11:30:00,36.8,36.81,36.75,36.76,317580.0,36.581,36.5909,36.5313,36.5412,317580.0
2016-07-19 11:40:00,36.75,36.76,36.64,36.66,407800.0,36.5313,36.5412,36.4219,36.4418,407800.0
2016-07-19 11:50:00,36.66,36.67,36.62,36.63,254760.0,36.4418,36.4517,36.402,36.412,254760.0
2016-07-19 12:00:00,36.63,36.63,36.57,36.61,410760.0,36.412,36.412,36.3523,36.3921,410760.0
2016-07-19 12:10:00,36.61,36.69,36.59,36.68,291180.0,36.3921,36.4716,36.3722,36.4617,291180.0
2016-07-19 12:20:00,36.68,36.69,36.65,36.66,158900.0,36.4617,36.4716,36.4319,36.4418,158900.0
2016-07-19 12:30:00,36.67,36.68,36.65,36.68,112000.0,36.4517,36.4617,36.4319,36.4617,112000.0
2016-07-19 12:40:00,36.68,36.72,36.66,36.71,181320.0,36.4617,36.5015,36.4418,36.4915,181320.0
2016-07-19 12:50:00,36.72,36.74,36.68,36.7,122940.0,36.5015,36.5213,36.4617,36.4816,122940.0
2016-07-19 13:00:00,36.69,36.71,36.68,36.69,117460.0,36.4716,36.4915,36.4617,36.4716,117460.0
2016-07-19 13:10:00,36.69,36.71,36.68,36.7,113860.0,36.4716,36.4915,36.4617,36.4816,113860.0
2016-07-19 13:20:00,36.69,36.71,36.68,36.7,171800.0,36.4716,36.4915,36.4617,36.4816,171800.0
2016-07-19 13:30:00,36.71,36.73,36.7,36.72,112920.0,36.4915,36.5114,36.4816,36.5015,112920.0
2016-07-19 13:40:00,36.71,36.73,36.7,36.7,98000.0,36.4915,36.5114,36.4816,36.4816,98000.0
2016-07-19 13:50:00,36.71,36.71,36.69,36.7,91000.0,36.4915,36.4915,36.4716,36.4816,91000.0
2016-07-19 14:00:00,36.7,36.75,36.7,36.75,280200.0,36.4816,36.5313,36.4816,36.5313,280200.0
2016-07-19 14:10:00,36.74,36.77,36.73,36.76,177080.0,36.5213,36.5512,36.5114,36.5412,177080.0
2016-07-19 14:20:00,36.75,36.76,36.74,36.76,224800.0,36.5313,36.5412,36.5213,36.5412,224800.0
2016-07-19 14:30:00,36.76,36.77,36.75,36.77,313480.0,36.5412,36.5512,36.5313,36.5512,313480.0
2016-07-19 14:40:00,36.77,36.78,36.75,36.76,156060.0,36.5512,36.5611,36.5313,36.5412,156060.0
2016-07-19 14:50:00,36.76,36.77,36.75,36.75,205500.0,36.5412,36.5512,36.5313,36.5313,205500.0
2016-07-19 15:00:00,36.75,36.77,36.73,36.74,203400.0,36.5313,36.5512,36.5114,36.5213,203400.0
2016-07-19 15:10:00,36.75,36.78,36.74,36.77,184920.0,36.5313,36.5611,36.5213,36.5512,184920.0
2016-07-19 15:20:00,36.78,36.79,36.76,36.78,179300.0,36.5611,36.571,36.5412,36.5611,179300.0
2016-07-19 15:30:00,36.77,36.8,36.77,36.78,221480.0,36.5512,36.581,36.5512,36.5611,221480.0
2016-07-19 15:40:00,36.78,36.8,36.77,36.77,264600.0,36.5611,36.581,36.5512,36.5512,264600.0
2016-07-19 15:50:00,36.77,36.85,36.73,36.85,2164180.0,36.5512,36.6307,36.5114,36.6307,2164180.0
2016-07-20 09:30:00,36.88,36.99,36.86,36.97,1382060.0,36.6605,36.7698,36.6406,36.75,1382060.0
2016-07-20 09:40:00,36.97,37.05,36.97,37.01,1247160.0,36.75,36.8295,36.75,36.7897,1247160.0
2016-07-20 09:50:00,37.02,37.08,37.01,37.08,670240.0,36.7997,36.8593,36.7897,36.8593,670240.0
2016-07-20 10:00:00,37.07,37.1,37.04,37.05,471680.0,36.8494,36.8792,36.8195,36.8295,471680.0
2016-07-20 10:10:00,37.05,37.07,37.03,37.06,918780.0,36.8295,36.8494,36.8096,36.8394,918780.0
2016-07-20 10:20:00,37.07,37.07,37.0,37.0,331000.0,36.8494,36.8494,36.7798,36.7798,331000.0
2016-07-20 10:30:00,37.01,37.06,37.0,37.04,359280.0,36.7897,36.8394,36.7798,36.8195,359280.0
2016-07-20 10:40:00,37.05,37.07,37.04,37.06,244340.0,36.8295,36.8494,36.8195,36.8394,244340.0
2016-07-20 10:50:00,37.05,37.08,37.05,37.07,405680.0,36.8295,36.8593,36.8295,36.8494,405680.0
2016-07-20 11:00:00,37.07,37.09,37.06,37.07,532020.0,36.8494,36.8692,36.8394,36.8494,532020.0
2016-07-20 11:10:00,37.07,37.08,37.04,37.08,262480.0,36.8494,36.8593,36.8195,36.8593,262480.0
2016-07-20 11:20:00,37.08,37.11,37.07,37.09,549880.0,36.8593,36.8891,36.8494,36.8692,549880.0
2016-07-20 11:30:00,37.09,37.09,37.04,37.04,166480.0,36.8692,36.8692,36.8195,36.8195,166480.0
2016-07-20 11:40:00,37.04,37.04,37.01,37.03,110260.0,36.8195,36.8195,36.7897,36.8096,110260.0
2016-07-20 11:50:00,37.04,37.07,37.03,37.05,176540.0,36.8195,36.8494,36.8096,36.8295,176540.0
2016-07-20 12:00:00,37.05,37.06,37.04,37.06,108020.0,36.8295,36.8394,36.8195,36.8394,108020.0
2016-07-20 12:10:00,37.06,37.08,37.05,37.07,162520.0,36.8394,36.8593,36.8295,36.8494,162520.0
2016-07-20 12:20:00,37.06,37.08,37.03,37.05,354740.0,36.8394,36.8593,36.8096,36.8295,354740.0
2016-07-20 12:30:00,37.05,37.05,37.01,37.01,162200.0,36.8295,36.8295,36.7897,36.7897,162200.0
2016-07-20 12:40:00,37.01,37.02,37.0,37.0,188620.0,36.7897,36.7997,36.7798,36.7798,188620.0
2016-07-20 12:50:00,37.01,37.02,36.99,36.99,122000.0,36.7897,36.7997,36.7698,36.7698,122000.0
2016-07-20 13:00:00,36.99,36.99,36.96,36.97,229600.0,36.7698,36.7698,36.74,36.75,229600.0
2016-07-20 13:10:00,36.98,36.98,36.96,36.97,151200.0,36.7599,36.7599,36.74,36.75,151200.0
2016-07-20 13:20:00,36.98,37.02,36.97,37.01,350320.0,36.7599,36.7997,36.75,36.7897,350320.0
2016-07-20 13:30:00,37.01,37.04,36.99,37.0,277760.0,36.7897,36.8195,36.7698,36.7798,277760.0
2016-07-20 13:40:00,37.0,37.02,37.0,37.01,123200.0,36.7798,36.7997,36.7798,36.7897,123200.0
2016-07-20 13:50:00,37.0,37.03,37.0,37.0,175980.0,36.7798,36.8096,36.7798,36.7798,175980.0
2016-07-20 14:00:00,37.01,37.03,37.0,37.02,246420.0,36.7897,36.8096,36.7798,36.7997,246420.0
2016-07-20 14:10:00,37.03,37.03,37.01,37.02,177500.0,36.8096,36.8096,36.7897,36.7997,177500.0
2016-07-20 14:20:00,37.02,37.03,37.01,37.02,572180.0,36.7997,36.8096,36.7897,36.7997,572180.0
2016-07-20 14:30:00,37.02,37.02,36.99,37.01,195220.0,36.7997,36.7997,36.7698,36.7897,195220.0
2016-07-20 14:40:00,37.01,37.02,36.98,36.98,171240.0,36.7897,36.7997,36.7599,36.7599,171240.0
2016-07-20 14:50:00,36.99,36.99,36.96,36.98,122820.0,36.7698,36.7698,36.74,36.7599,122820.0
2016-07-20 15:00:00,36.98,36.98,36.92,36.96,581520.0,36.7599,36.7599,36.7003,36.74,581520.0
2016-07-20 15:10:00,36.95,36.95,36.93,36.95,177800.0,36.7301,36.7301,36.7102,36.7301,177800.0
2016-07-20 15:20:00,36.95,36.97,36.92,36.92,552320.0,36.7301,36.75,36.7003,36.7003,552320.0
2016-07-20 15:30:00,36.92,37.01,36.91,37.01,539200.0,36.7003,36.7897,36.6903,36.7897,539200.0
2016-07-20 15:40:00,37.01,37.07,37.01,37.07,717900.0,36.7897,36.8494,36.7897,36.8494,717900.0
2016-07-20 15:50:00,37.07,37.08,37.05,37.06,1403360.0,36.8494,36.8593,36.8295,36.8394,1403360.0
2016-07-21 09:30:00,37.02,37.08,36.92,37.02,943640.0,36.7997,36.8593,36.7003,36.7997,943640.0
2016-07-21 09:40:00,37.02,37.08,37.02,37.03,560880.0,36.7997,36.8593,36.7997,36.8096,560880.0
2016-07-21 09:50:00,37.02,37.03,36.96,36.97,661660.0,36.7997,36.8096,36.74,36.75,661660.0
2016-07-21 10:00:00,36.97,36.99,36.92,36.93,244940.0,36.75,36.7698,36.7003,36.7102,244940.0
2016-07-21 10:10:00,36.94,36.99,36.93,36.97,378940.0,36.7201,36.7698,36.7102,36.75,378940.0
2016-07-21 10:20:00,36.97,36.99,36.91,36.92,516440.0,36.75,36.7698,36.6903,36.7003,516440.0
2016-07-21 10:30:00,36.92,36.94,36.88,36.9,459540.0,36.7003,36.7201,36.6605,36.6804,459540.0
2016-07-21 10:40:00,36.91,36.93,36.87,36.91,283140.0,36.6903,36.7102,36.6506,36.6903,283140.0
2016-07-21 10:50:00,36.91,36.98,36.91,36.96,391260.0,36.6903,36.7599,36.6903,36.74,391260.0
2016-07-21 11:00:00,36.96,36.97,36.92,36.95,230560.0,36.74,36.75,36.7003,36.7301,230560.0
2016-07-21 11:10:00,36.94,36.97,36.94,36.97,215980.0,36.7201,36.75,36.7201,36.75,215980.0
2016-07-21 11:20:00,36.98,37.0,36.95,36.95,192800.0,36.7599,36.7798,36.7301,36.7301,192800.0
2016-07-21 11:30:00,36.96,36.97,36.91,36.93,351980.0,36.74,36.75,36.6903,36.7102,351980.0
2016-07-21 11:40:00,36.94,36.94,36.86,36.88,189900.0,36.7201,36.7201,36.6406,36.6605,189900.0
2016-07-21 11:50:00,36.87,36.9,36.84,36.89,435600.0,36.6506,36.6804,36.6207,36.6704,435600.0
2016-07-21 12:00:00,36.89,36.9,36.87,36.87,245220.0,36.6704,36.6804,36.6506,36.6506,245220.0
2016-07-21 12:10:00,36.87,36.88,36.84,36.85,209520.0,36.6506,36.6605,36.6207,36.6307,209520.0
2016-07-21 12:20:00,36.84,36.85,36.79,36.84,210600.0,36.6207,36.6307,36.571,36.6207,210600.0
2016-07-21 12:30:00,36.84,36.86,36.82,36.86,267000.0,36.6207,36.6406,36.6009,36.6406,267000.0
2016-07-21 12:40:00,36.85,36.89,36.85,36.88,203560.0,36.6307,36.6704,36.6307,36.6605,203560.0
2016-07-21 12:50:00,36.88,36.9,36.86,36.87,173340.0,36.6605,36.6804,36.6406,36.6506,173340.0
2016-07-21 13:00:00,36.87,36.9,36.85,36.87,150380.0,36.6506,36.6804,36.6307,36.6506,150380.0
2016-07-21 13:10:00,36.87,36.91,36.87,36.89,220180.0,36.6506,36.6903,36.6506,36.6704,220180.0
2016-07-21 13:20:00,36.9,36.92,36.88,36.9,106400.0,36.6804,36.7003,36.6605,36.6804,106400.0
2016-07-21 13:30:00,36.91,36.91,36.87,36.87,144000.0,36.6903,36.6903,36.6506,36.6506,144000.0
2016-07-21 13:40:00,36.87,36.91,36.86,36.86,161360.0,36.6506,36.6903,36.6406,36.6406,161360.0
2016-07-21 13:50:00,36.87,36.91,36.85,36.91,256880.0,36.6506,36.6903,36.6307,36.6903,256880.0
2016-07-21 14:00:00,36.91,36.92,36.89,36.89,245060.0,36.6903,36.7003,36.6704,36.6704,245060.0
2016-07-21 14:10:00,36.87,36.89,36.86,36.88,221220.0,36.6506,36.6704,36.6406,36.6605,221220.0
2016-07-21 14:20:00,36.88,36.89,36.85,36.88,293680.0,36.6605,36.6704,36.6307,36.6605,293680.0
2016-07-21 14:30:00,36.86,36.87,36.84,36.85,162000.0,36.6406,36.6506,36.6207,36.6307,162000.0
2016-07-21 14:40:00,36.85,36.87,36.82,36.84,215900.0,36.6307,36.6506,36.6009,36.6207,215900.0
2016-07-21 14:50:00,36.84,36.88,36.84,36.85,242000.0,36.6207,36.6605,36.6207,36.6307,242000.0
2016-07-21 15:00:00,36.85,36.86,36.84,36.84,269000.0,36.6307,36.6406,36.6207,36.6207,269000.0
2016-07-21 15:10:00,36.84,36.89,36.84,36.88,279840.0,36.6207,36.6704,36.6207,36.6605,279840.0
2016-07-21 15:20:00,36.87,36.91,36.87,36.91,253460.0,36.6506,36.6903,36.6506,36.6903,253460.0
2016-07-21 15:30:00,36.91,36.92,36.89,36.89,268080.0,36.6903,36.7003,36.6704,36.6704,268080.0
2016-07-21 15:40:00,36.89,36.91,36.85,36.9,360700.0,36.6704,36.6903,36.6307,36.6804,360700.0
2016-07-21 15:50:00,36.9,36.95,36.89,36.93,1025960.0,36.6804,36.7301,36.6704,36.7102,1025960.0
2016-07-22 09:30:00,37.08,37.09,36.83,36.91,1815400.0,36.8593,36.8692,36.6108,36.6903,1815400.0
2016-07-22 09:40:00,36.91,36.92,36.86,36.87,1035880.0,36.6903,36.7003,36.6406,36.6506,1035880.0
2016-07-22 09:50:00,36.9,36.95,36.88,36.94,293480.0,36.6804,36.7301,36.6605,36.7201,293480.0
2016-07-22 10:00:00,36.95,37.03,36.92,37.02,489480.0,36.7301,36.8096,36.7003,36.7997,489480.0
2016-07-22 10:10:00,37.02,37.03,36.98,37.01,616760.0,36.7997,36.8096,36.7599,36.7897,616760.0
2016-07-22 10:20:00,37.02,37.06,37.01,37.04,336540.0,36.7997,36.8394,36.7897,36.8195,336540.0
2016-07-22 10:30:00,37.03,37.13,37.02,37.11,764440.0,36.8096,36.909,36.7997,36.8891,764440.0
2016-07-22 10:40:00,37.12,37.15,37.12,37.13,598300.0,36.8991,36.9289,36.8991,36.909,598300.0
2016-07-22 10:50:00,37.13,37.16,37.13,37.15,531480.0,36.909,36.9388,36.909,36.9289,531480.0
2016-07-22 11:00:00,37.15,37.16,37.1,37.1,417960.0,36.9289,36.9388,36.8792,36.8792,417960.0
2016-07-22 11:10:00,37.09,37.09,37.07,37.08,183920.0,36.8692,36.8692,36.8494,36.8593,183920.0
2016-07-22 11:20:00,37.07,37.07,37.04,37.06,333540.0,36.8494,36.8494,36.8195,36.8394,333540.0
2016-07-22 11:30:00,37.05,37.06,37.03,37.04,254060.0,36.8295,36.8394,36.8096,36.8195,254060.0
2016-07-22 11:40:00,37.04,37.05,37.02,37.03,487240.0,36.8195,36.8295,36.7997,36.8096,487240.0
2016-07-22 11:50:00,37.03,37.06,37.03,37.05,432280.0,36.8096,36.8394,36.8096,36.8295,432280.0
2016-07-22 12:00:00,37.06,37.07,37.03,37.04,172000.0,36.8394,36.8494,36.8096,36.8195,172000.0
2016-07-22 12:10:00,37.04,37.04,37.03,37.04,123920.0,36.8195,36.8195,36.8096,36.8195,123920.0
2016-07-22 12:20:00,37.04,37.09,37.04,37.07,201260.0,36.8195,36.8692,36.8195,36.8494,201260.0
2016-07-22 12:30:00,37.06,37.06,37.02,37.02,149080.0,36.8394,36.8394,36.7997,36.7997,149080.0
2016-07-22 12:40:00,37.02,37.04,37.01,37.02,50000.0,36.7997,36.8195,36.7897,36.7997,50000.0
2016-07-22 12:50:00,37.02,37.05,37.02,37.03,144000.0,36.7997,36.8295,36.7997,36.8096,144000.0
2016-07-22 13:00:00,37.02,37.04,37.02,37.04,89660.0,36.7997,36.8195,36.7997,36.8195,89660.0
2016-07-22 13:10:00,37.04,37.05,37.03,37.04,86200.0,36.8195,36.8295,36.8096,36.8195,86200.0
2016-07-22 13:20:00,37.03,37.06,37.03,37.04,134720.0,36.8096,36.8394,36.8096,36.8195,134720.0
2016-07-22 13:30:00,37.04,37.05,37.0,37.01,197800.0,36.8195,36.8295,36.7798,36.7897,197800.0
2016-07-22 13:40:00,37.01,37.02,37.0,37.02,104020.0,36.7897,36.7997,36.7798,36.7997,104020.0
2016-07-22 13:50:00,37.02,37.04,37.02,37.02,166540.0,36.7997,36.8195,36.7997,36.7997,166540.0
2016-07-22 14:00:00,37.02,37.04,37.01,37.02,311540.0,36.7997,36.8195,36.7897,36.7997,311540.0
2016-07-22 14:10:00,37.02,37.04,37.01,37.02,213860.0,36.7997,36.8195,36.7897,36.7997,213860.0
2016-07-22 14:20:00,37.03,37.07,37.02,37.05,138420.0,36.8096,36.8494,36.7997,36.8295,138420.0
2016-07-22 14:30:00,37.05,37.05,37.02,37.03,527700.0,36.8295,36.8295,36.7997,36.8096,527700.0
2016-07-22 14:40:00,37.03,37.07,37.03,37.06,707600.0,36.8096,36.8494,36.8096,36.8394,707600.0
2016-07-22 14:50:00,37.06,37.07,37.05,37.06,156720.0,36.8394,36.8494,36.8295,36.8394,156720.0
2016-07-22 15:00:00,37.07,37.08,37.05,37.06,252860.0,36.8494,36.8593,36.8295,36.8394,252860.0
2016-07-22 15:10:00,37.06,37.1,37.04,37.05,411140.0,36.8394,36.8792,36.8195,36.8295,411140.0
2016-07-22 15:20:00,37.06,37.08,37.05,37.08,282160.0,36.8394,36.8593,36.8295,36.8593,282160.0
2016-07-22 15:30:00,37.08,37.09,37.07,37.08,284960.0,36.8593,36.8692,36.8494,36.8593,284960.0
2016-07-22 15:40:00,37.08,37.12,37.08,37.11,466540.0,36.8593,36.8991,36.8593,36.8891,466540.0
2016-07-22 15:50:00,37.11,37.14,37.09,37.14,2339900.0,36.8891,36.919,36.8692,36.919,2339900.0
2016-07-25 09:30:00,37.03,37.1,36.94,37.01,979840.0,36.8096,36.8792,36.7201,36.7897,979840.0
2016-07-25 09:40:00,37.01,37.12,36.99,37.07,447100.0,36.7897,36.8991,36.7698,36.8494,447100.0
2016-07-25 09:50:00,37.07,37.11,37.04,37.08,567940.0,36.8494,36.8891,36.8195,36.8593,567940.0
2016-07-25 10:00:00,37.08,37.13,37.05,37.11,479540.0,36.8593,36.909,36.8295,36.8891,479540.0
2016-07-25 10:10:00,37.11,37.11,37.03,37.09,378860.0,36.8891,36.8891,36.8096,36.8692,378860.0
2016-07-25 10:20:00,37.09,37.1,37.04,37.08,367780.0,36.8692,36.8792,36.8195,36.8593,367780.0
2016-07-25 10:30:00,37.07,37.09,37.04,37.06,320500.0,36.8494,36.8692,36.8195,36.8394,320500.0
2016-07-25 10:40:00,37.06,37.06,37.0,37.0,279180.0,36.8394,36.8394,36.7798,36.7798,279180.0
2016-07-25 10:50:00,37.01,37.05,36.98,37.0,236980.0,36.7897,36.8295,36.7599,36.7798,236980.0
2016-07-25 11:00:00,36.99,36.99,36.95,36.95,418220.0,36.7698,36.7698,36.7301,36.7301,418220.0
2016-07-25 11:10:00,36.95,36.97,36.94,36.96,272080.0,36.7301,36.75,36.7201,36.74,272080.0
2016-07-25 11:20:00,36.96,37.01,36.94,36.99,313560.0,36.74,36.7897,36.7201,36.7698,313560.0
2016-07-25 11:30:00,36.99,36.99,36.94,36.95,223340.0,36.7698,36.7698,36.7201,36.7301,223340.0
2016-07-25 11:40:00,36.95,36.96,36.93,36.95,233060.0,36.7301,36.74,36.7102,36.7301,233060.0
2016-07-25 11:50:00,36.95,36.98,36.94,36.97,197660.0,36.7301,36.7599,36.7201,36.75,197660.0
2016-07-25 12:00:00,36.95,37.0,36.94,36.99,117480.0,36.7301,36.7798,36.7201,36.7698,117480.0
2016-07-25 12:10:00,36.98,36.98,36.92,36.93,185660.0,36.7599,36.7599,36.7003,36.7102,185660.0
2016-07-25 12:20:00,36.92,36.93,36.91,36.92,111000.0,36.7003,36.7102,36.6903,36.7003,111000.0
2016-07-25 12:30:00,36.92,36.94,36.9,36.91,114000.0,36.7003,36.7201,36.6804,36.6903,114000.0
2016-07-25 12:40:00,36.92,36.95,36.91,36.93,188100.0,36.7003,36.7301,36.6903,36.7102,188100.0
2016-07-25 12:50:00,36.93,36.95,36.91,36.92,108040.0,36.7102,36.7301,36.6903,36.7003,108040.0
2016-07-25 13:00:00,36.91,36.92,36.91,36.92,208420.0,36.6903,36.7003,36.6903,36.7003,208420.0
2016-07-25 13:10:00,36.91,36.94,36.89,36.92,286980.0,36.6903,36.7201,36.6704,36.7003,286980.0
2016-07-25 13:20:00,36.91,36.96,36.91,36.96,226500.0,36.6903,36.74,36.6903,36.74,226500.0
2016-07-25 13:30:00,36.96,36.97,36.91,36.92,178220.0,36.74,36.75,36.6903,36.7003,178220.0
2016-07-25 13:40:00,36.93,36.96,36.92,36.92,125600.0,36.7102,36.74,36.7003,36.7003,125600.0
2016-07-25 13:50:00,36.92,36.93,36.91,36.91,60920.0,36.7003,36.7102,36.6903,36.6903,60920.0
2016-07-25 14:00:00,36.91,36.97,36.9,36.95,154300.0,36.6903,36.75,36.6804,36.7301,154300.0
2016-07-25 14:10:00,36.93,36.93,36.9,36.92,44460.0,36.7102,36.7102,36.6804,36.7003,44460.0
2016-07-25 14:20:00,36.91,36.92,36.88,36.9,184400.0,36.6903,36.7003,36.6605,36.6804,184400.0
2016-07-25 14:30:00,36.9,36.9,36.88,36.88,241420.0,36.6804,36.6804,36.6605,36.6605,241420.0
2016-07-25 14:40:00,36.89,36.91,36.88,36.91,89500.0,36.6704,36.6903,36.6605,36.6903,89500.0
2016-07-25 14:50:00,36.9,36.93,36.88,36.89,132380.0,36.6804,36.7102,36.6605,36.6704,132380.0
2016-07-25 15:00:00,36.89,36.91,36.88,36.89,123940.0,36.6704,36.6903,36.6605,36.6704,123940.0
2016-07-25 15:10:00,36.9,36.91,36.89,36.9,267220.0,36.6804,36.6903,36.6704,36.6804,267220.0
2016-07-25 15:20:00,36.89,36.91,36.89,36.9,220240.0,36.6704,36.6903,36.6704,36.6804,220240.0
2016-07-25 15:30:00,36.9,36.97,36.89,36.95,521180.0,36.6804,36.75,36.6704,36.7301,521180.0
2016-07-25 15:40:00,36.95,37.0,36.94,36.99,338420.0,36.7301,36.7798,36.7201,36.7698,338420.0
2016-07-25 15:50:00,36.99,37.0,36.96,36.99,1337080.0,36.7698,36.7798,36.74,36.7698,1337080.0
2016-07-26 09:30:00,36.93,36.99,36.82,36.95,1062560.0,36.7102,36.7698,36.6009,36.7301,1062560.0
2016-07-26 09:40:00,36.94,36.99,36.92,36.98,436940.0,36.7201,36.7698,36.7003,36.7599,436940.0
2016-07-26 09:50:00,36.98,37.06,36.98,37.04,536600.0,36.7599,36.8394,36.7599,36.8195,536600.0
2016-07-26 10:00:00,37.05,37.08,37.03,37.05,420040.0,36.8295,36.8593,36.8096,36.8295,420040.0
2016-07-26 10:10:00,37.06,37.08,37.04,37.05,591280.0,36.8394,36.8593,36.8195,36.8295,591280.0
2016-07-26 10:20:00,37.05,37.06,37.03,37.05,466700.0,36.8295,36.8394,36.8096,36.8295,466700.0
2016-07-26 10:30:00,37.05,37.07,37.02,37.04,225540.0,36.8295,36.8494,36.7997,36.8195,225540.0
2016-07-26 10:40:00,37.05,37.06,37.02,37.02,174000.0,36.8295,36.8394,36.7997,36.7997,174000.0
2016-07-26 10:50:00,37.02,37.03,36.82,36.83,476780.0,36.7997,36.8096,36.6009,36.6108,476780.0
2016-07-26 11:00:00,36.82,36.84,36.78,36.78,578840.0,36.6009,36.6207,36.5611,36.5611,578840.0
2016-07-26 11:10:00,36.77,36.79,36.73,36.78,472680.0,36.5512,36.571,36.5114,36.5611,472680.0
2016-07-26 11:20:00,36.79,36.82,36.75,36.79,351660.0,36.571,36.6009,36.5313,36.571,351660.0
2016-07-26 11:30:00,36.81,36.81,36.75,36.75,261220.0,36.5909,36.5909,36.5313,36.5313,261220.0
2016-07-26 11:40:00,36.75,36.77,36.71,36.73,469440.0,36.5313,36.5512,36.4915,36.5114,469440.0
2016-07-26 11:50:00,36.74,36.83,36.73,36.8,370900.0,36.5213,36.6108,36.5114,36.581,370900.0
2016-07-26 12:00:00,36.8,36.85,36.8,36.82,273860.0,36.581,36.6307,36.581,36.6009,273860.0
2016-07-26 12:10:00,36.82,36.83,36.74,36.83,297860.0,36.6009,36.6108,36.5213,36.6108,297860.0
2016-07-26 12:20:00,36.83,36.93,36.82,36.85,380820.0,36.6108,36.7102,36.6009,36.6307,380820.0
2016-07-26 12:30:00,36.83,36.86,36.82,36.82,288980.0,36.6108,36.6406,36.6009,36.6009,288980.0
2016-07-26 12:40:00,36.81,36.84,36.78,36.82,358660.0,36.5909,36.6207,36.5611,36.6009,358660.0
2016-07-26 12:50:00,36.82,36.85,36.82,36.84,247320.0,36.6009,36.6307,36.6009,36.6207,247320.0
2016-07-26 13:00:00,36.84,36.87,36.84,36.87,169880.0,36.6207,36.6506,36.6207,36.6506,169880.0
2016-07-26 13:10:00,36.87,36.87,36.83,36.85,223160.0,36.6506,36.6506,36.6108,36.6307,223160.0
2016-07-26 13:20:00,36.85,36.85,36.77,36.81,306900.0,36.6307,36.6307,36.5512,36.5909,306900.0
2016-07-26 13:30:00,36.78,36.83,36.77,36.82,202100.0,36.5611,36.6108,36.5512,36.6009,202100.0
2016-07-26 13:40:00,36.81,36.85,36.8,36.83,295460.0,36.5909,36.6307,36.581,36.6108,295460.0
2016-07-26 13:50:00,36.83,36.85,36.8,36.81,266860.0,36.6108,36.6307,36.581,36.5909,266860.0
2016-07-26 14:00:00,36.8,36.84,36.77,36.78,98560.0,36.581,36.6207,36.5512,36.5611,98560.0
2016-07-26 14:10:00,36.8,36.81,36.77,36.81,151260.0,36.581,36.5909,36.5512,36.5909,151260.0
2016-07-26 14:20:00,36.83,36.89,36.82,36.86,289400.0,36.6108,36.6704,36.6009,36.6406,289400.0
2016-07-26 14:30:00,36.86,36.89,36.86,36.88,120120.0,36.6406,36.6704,36.6406,36.6605,120120.0
2016-07-26 14:40:00,36.89,36.91,36.89,36.9,185240.0,36.6704,36.6903,36.6704,36.6804,185240.0
2016-07-26 14:50:00,36.89,36.9,36.87,36.87,172180.0,36.6704,36.6804,36.6506,36.6506,172180.0
2016-07-26 15:00:00,36.88,36.97,36.88,36.97,706380.0,36.6605,36.75,36.6605,36.75,706380.0
2016-07-26 15:10:00,36.97,36.97,36.87,36.87,449160.0,36.75,36.75,36.6506,36.6506,449160.0
2016-07-26 15:20:00,36.87,36.92,36.86,36.92,327680.0,36.6506,36.7003,36.6406,36.7003,327680.0
2016-07-26 15:30:00,36.93,36.93,36.89,36.92,164520.0,36.7102,36.7102,36.6704,36.7003,164520.0
2016-07-26 15:40:00,36.93,36.95,36.9,36.94,582680.0,36.7102,36.7301,36.6804,36.7201,582680.0
2016-07-26 15:50:00,36.93,36.95,36.89,36.92,1338160.0,36.7102,36.7301,36.6704,36.7003,1338160.0
2016-07-27 09:30:00,36.91,36.98,36.85,36.93,1658260.0,36.6903,36.7599,36.6307,36.7102,1658260.0
2016-07-27 09:40:00,36.93,37.02,36.88,37.01,906580.0,36.7102,36.7997,36.6605,36.7897,906580.0
2016-07-27 09:50:00,37.01,37.15,37.0,37.12,854020.0,36.7897,36.9289,36.7798,36.8991,854020.0
2016-07-27 10:00:00,37.13,37.2,37.13,37.15,562400.0,36.909,36.9786,36.909,36.9289,562400.0
2016-07-27 10:10:00,37.14,37.17,37.11,37.14,346280.0,36.919,36.9488,36.8891,36.919,346280.0
2016-07-27 10:20:00,37.14,37.14,37.08,37.1,410140.0,36.919,36.919,36.8593,36.8792,410140.0
2016-07-27 10:30:00,37.1,37.14,37.08,37.12,365380.0,36.8792,36.919,36.8593,36.8991,365380.0
2016-07-27 10:40:00,37.12,37.15,37.1,37.1,271400.0,36.8991,36.9289,36.8792,36.8792,271400.0
2016-07-27 10:50:00,37.09,37.15,37.09,37.1,462820.0,36.8692,36.9289,36.8692,36.8792,462820.0
2016-07-27 11:00:00,37.11,37.14,37.09,37.14,295080.0,36.8891,36.919,36.8692,36.919,295080.0
2016-07-27 11:10:00,37.14,37.17,37.1,37.15,286140.0,36.919,36.9488,36.8792,36.9289,286140.0
2016-07-27 11:20:00,37.14,37.17,37.13,37.16,358560.0,36.919,36.9488,36.909,36.9388,358560.0
2016-07-27 11:30:00,37.15,37.15,37.06,37.06,239780.0,36.9289,36.9289,36.8394,36.8394,239780.0
2016-07-27 11:40:00,37.06,37.11,37.06,37.1,191420.0,36.8394,36.8891,36.8394,36.8792,191420.0
2016-07-27 11:50:00,37.11,37.11,37.02,37.03,348980.0,36.8891,36.8891,36.7997,36.8096,348980.0
2016-07-27 12:00:00,37.03,37.04,36.98,36.98,196900.0,36.8096,36.8195,36.7599,36.7599,196900.0
2016-07-27 12:10:00,36.98,36.98,36.93,36.94,422040.0,36.7599,36.7599,36.7102,36.7201,422040.0
2016-07-27 12:20:00,36.93,36.95,36.89,36.95,251120.0,36.7102,36.7301,36.6704,36.7301,251120.0
2016-07-27 12:30:00,36.93,36.96,36.92,36.96,239060.0,36.7102,36.74,36.7003,36.74,239060.0
2016-07-27 12:40:00,36.96,36.98,36.94,36.95,339160.0,36.74,36.7599,36.7201,36.7301,339160.0
2016-07-27 12:50:00,36.96,36.98,36.93,36.98,298300.0,36.74,36.7599,36.7102,36.7599,298300.0
2016-07-27 13:00:00,36.98,37.02,36.96,37.02,242840.0,36.7599,36.7997,36.74,36.7997,242840.0
2016-07-27 13:10:00,37.02,37.05,37.01,37.04,144080.0,36.7997,36.8295,36.7897,36.8195,144080.0
2016-07-27 13:20:00,37.04,37.08,37.02,37.04,278080.0,36.8195,36.8593,36.7997,36.8195,278080.0
2016-07-27 13:30:00,37.05,37.08,37.03,37.06,153140.0,36.8295,36.8593,36.8096,36.8394,153140.0
2016-07-27 13:40:00,37.05,37.12,37.05,37.1,174060.0,36.8295,36.8991,36.8295,36.8792,174060.0
2016-07-27 13:50:00,37.1,37.1,37.05,37.07,137180.0,36.8792,36.8792,36.8295,36.8494,137180.0
2016-07-27 14:00:00,37.06,37.06,36.98,37.01,455740.0,36.8394,36.8394,36.7599,36.7897,455740.0
2016-07-27 14:10:00,37.03,37.16,37.03,37.12,474380.0,36.8096,36.9388,36.8096,36.8991,474380.0
2016-07-27 14:20:00,37.13,37.15,37.09,37.1,317560.0,36.909,36.9289,36.8692,36.8792,317560.0
2016-07-27 14:30:00,37.1,37.17,37.1,37.14,264600.0,36.8792,36.9488,36.8792,36.919,264600.0
2016-07-27 14:40:00,37.13,37.16,37.1,37.15,971000.0,36.909,36.9388,36.8792,36.9289,971000.0
2016-07-27 14:50:00,37.13,37.16,37.12,37.13,192300.0,36.909,36.9388,36.8991,36.909,192300.0
2016-07-27 15:00:00,37.13,37.2,37.13,37.2,291380.0,36.909,36.9786,36.909,36.9786,291380.0
2016-07-27 15:10:00,37.19,37.22,37.18,37.2,608560.0,36.9687,36.9985,36.9587,36.9786,608560.0
2016-07-27 15:20:00,37.2,37.21,37.18,37.2,695040.0,36.9786,36.9885,36.9587,36.9786,695040.0
2016-07-27 15:30:00,37.19,37.22,37.18,37.2,588660.0,36.9687,36.9985,36.9587,36.9786,588660.0
2016-07-27 15:40:00,37.19,37.21,37.06,37.07,726040.0,36.9687,36.9885,36.8394,36.8494,726040.0
2016-07-27 15:50:00,37.08,37.11,37.02,37.09,1220460.0,36.8593,36.8891,36.7997,36.8692,1220460.0
2016-07-28 09:30:00,37.34,37.43,37.05,37.06,2221100.0,37.1178,37.2072,36.8295,36.8394,2221100.0
2016-07-28 09:40:00,37.07,37.25,36.99,37.22,1213860.0,36.8494,37.0283,36.7698,36.9985,1213860.0
2016-07-28 09:50:00,37.22,37.32,37.2,37.25,919580.0,36.9985,37.0979,36.9786,37.0283,919580.0
2016-07-28 10:00:00,37.25,37.34,37.23,37.34,453000.0,37.0283,37.1178,37.0084,37.1178,453000.0
2016-07-28 10:10:00,37.33,37.33,37.2,37.22,617620.0,37.1078,37.1078,36.9786,36.9985,617620.0
2016-07-28 10:20:00,37.21,37.23,37.0,37.05,1727580.0,36.9885,37.0084,36.7798,36.8295,1727580.0
2016-07-28 10:30:00,37.05,37.14,37.04,37.1,1614980.0,36.8295,36.919,36.8195,36.8792,1614980.0
2016-07-28 10:40:00,37.12,37.2,37.11,37.19,1496440.0,36.8991,36.9786,36.8891,36.9687,1496440.0
2016-07-28 10:50:00,37.19,37.22,37.16,37.16,804800.0,36.9687,36.9985,36.9388,36.9388,804800.0
2016-07-28 11:00:00,37.16,37.18,37.11,37.13,807620.0,36.9388,36.9587,36.8891,36.909,807620.0
2016-07-28 11:10:00,37.13,37.24,37.09,37.21,682440.0,36.909,37.0184,36.8692,36.9885,682440.0
2016-07-28 11:20:00,37.2,37.22,37.15,37.17,385300.0,36.9786,36.9985,36.9289,36.9488,385300.0
2016-07-28 11:30:00,37.17,37.19,37.11,37.11,889420.0,36.9488,36.9687,36.8891,36.8891,889420.0
2016-07-28 11:40:00,37.12,37.13,37.1,37.11,1002760.0,36.8991,36.909,36.8792,36.8891,1002760.0
2016-07-28 11:50:00,37.11,37.11,37.06,37.09,891520.0,36.8891,36.8891,36.8394,36.8692,891520.0
2016-07-28 12:00:00,37.09,37.13,37.07,37.13,460920.0,36.8692,36.909,36.8494,36.909,460920.0
2016-07-28 12:10:00,37.13,37.18,37.13,37.14,920800.0,36.909,36.9587,36.909,36.919,920800.0
2016-07-28 12:20:00,37.14,37.14,37.1,37.12,709840.0,36.919,36.919,36.8792,36.8991,709840.0
2016-07-28 12:30:00,37.12,37.13,37.1,37.1,623360.0,36.8991,36.909,36.8792,36.8792,623360.0
2016-07-28 12:40:00,37.1,37.12,37.09,37.09,823640.0,36.8792,36.8991,36.8692,36.8692,823640.0
2016-07-28 12:50:00,37.09,37.1,36.98,36.98,917360.0,36.8692,36.8792,36.7599,36.7599,917360.0
2016-07-28 13:00:00,36.99,37.04,36.96,37.04,836320.0,36.7698,36.8195,36.74,36.8195,836320.0
2016-07-28 13:10:00,37.04,37.06,37.03,37.04,337240.0,36.8195,36.8394,36.8096,36.8195,337240.0
2016-07-28 13:20:00,37.04,37.08,37.01,37.06,236360.0,36.8195,36.8593,36.7897,36.8394,236360.0
2016-07-28 13:30:00,37.07,37.11,37.06,37.1,565700.0,36.8494,36.8891,36.8394,36.8792,565700.0
2016-07-28 13:40:00,37.11,37.13,37.1,37.11,454400.0,36.8891,36.909,36.8792,36.8891,454400.0
2016-07-28 13:50:00,37.11,37.12,37.09,37.12,947780.0,36.8891,36.8991,36.8692,36.8991,947780.0
2016-07-28 14:00:00,37.13,37.16,37.13,37.14,861200.0,36.909,36.9388,36.909,36.919,861200.0
2016-07-28 14:10:00,37.15,37.15,37.1,37.1,536220.0,36.9289,36.9289,36.8792,36.8792,536220.0
2016-07-28 14:20:00,37.11,37.15,37.1,37.13,538020.0,36.8891,36.9289,36.8792,36.909,538020.0
2016-07-28 14:30:00,37.14,37.14,37.12,37.13,680940.0,36.919,36.919,36.8991,36.909,680940.0
2016-07-28 14:40:00,37.12,37.14,37.1,37.1,399500.0,36.8991,36.919,36.8792,36.8792,399500.0
2016-07-28 14:50:00,37.11,37.13,37.08,37.09,466160.0,36.8891,36.909,36.8593,36.8692,466160.0
2016-07-28 15:00:00,37.09,37.13,37.09,37.13,480600.0,36.8692,36.909,36.8692,36.909,480600.0
2016-07-28 15:10:00,37.13,37.14,37.11,37.14,892580.0,36.909,36.919,36.8891,36.919,892580.0
2016-07-28 15:20:00,37.14,37.19,37.13,37.14,894960.0,36.919,36.9687,36.909,36.919,894960.0
2016-07-28 15:30:00,37.14,37.29,37.13,37.28,1378940.0,36.919,37.0681,36.909,37.0581,1378940.0
2016-07-28 15:40:00,37.29,37.3,37.27,37.29,1421380.0,37.0681,37.078,37.0482,37.0681,1421380.0
2016-07-28 15:50:00,37.29,37.35,37.27,37.27,2897760.0,37.0681,37.1277,37.0482,37.0482,2897760.0
2016-07-29 09:30:00,38.64,38.72,38.34,38.39,9441660.0,38.41,38.4895,38.1118,38.1615,9441660.0
2016-07-29 09:40:00,38.39,38.77,38.39,38.64,5539460.0,38.1615,38.5393,38.1615,38.41,5539460.0
2016-07-29 09:50:00,38.66,38.76,38.57,38.6,2695800.0,38.4299,38.5293,38.3404,38.3703,2695800.0
2016-07-29 10:00:00,38.59,38.67,38.48,38.55,1826640.0,38.3603,38.4398,38.251,38.3206,1826640.0
2016-07-29 10:10:00,38.56,38.73,38.55,38.73,1097540.0,38.3305,38.4995,38.3206,38.4995,1097540.0
2016-07-29 10:20:00,38.71,38.81,38.71,38.8,1962640.0,38.4796,38.579,38.4796,38.5691,1962640.0
2016-07-29 10:30:00,38.8,38.91,38.8,38.88,1913700.0,38.5691,38.6784,38.5691,38.6486,1913700.0
2016-07-29 10:40:00,38.89,38.91,38.86,38.9,1504480.0,38.6585,38.6784,38.6287,38.6685,1504480.0
2016-07-29 10:50:00,38.9,38.91,38.8,38.84,1552520.0,38.6685,38.6784,38.5691,38.6088,1552520.0
2016-07-29 11:00:00,38.84,38.91,38.84,38.85,798940.0,38.6088,38.6784,38.6088,38.6188,798940.0
2016-07-29 11:10:00,38.85,38.86,38.8,38.85,653980.0,38.6188,38.6287,38.5691,38.6188,653980.0
2016-07-29 11:20:00,38.85,38.88,38.84,38.84,645740.0,38.6188,38.6486,38.6088,38.6088,645740.0
2016-07-29 11:30:00,38.85,38.86,38.82,38.86,595320.0,38.6188,38.6287,38.589,38.6287,595320.0
2016-07-29 11:40:00,38.86,38.91,38.83,38.89,814100.0,38.6287,38.6784,38.5989,38.6585,814100.0
2016-07-29 11:50:00,38.89,38.9,38.85,38.86,477680.0,38.6585,38.6685,38.6188,38.6287,477680.0
2016-07-29 12:00:00,38.87,38.91,38.86,38.9,462980.0,38.6387,38.6784,38.6287,38.6685,462980.0
2016-07-29 12:10:00,38.9,38.93,38.89,38.89,718820.0,38.6685,38.6983,38.6585,38.6585,718820.0
2016-07-29 12:20:00,38.89,38.9,38.76,38.76,949860.0,38.6585,38.6685,38.5293,38.5293,949860.0
2016-07-29 12:30:00,38.76,38.8,38.74,38.8,1087620.0,38.5293,38.5691,38.5094,38.5691,1087620.0
2016-07-29 12:40:00,38.79,38.8,38.72,38.74,717460.0,38.5591,38.5691,38.4895,38.5094,717460.0
2016-07-29 12:50:00,38.74,38.76,38.68,38.74,517620.0,38.5094,38.5293,38.4498,38.5094,517620.0
2016-07-29 13:00:00,38.75,38.79,38.74,38.77,429640.0,38.5194,38.5591,38.5094,38.5393,429640.0
2016-07-29 13:10:00,38.77,38.79,38.74,38.74,377100.0,38.5393,38.5591,38.5094,38.5094,377100.0
2016-07-29 13:20:00,38.74,38.77,38.73,38.76,332080.0,38.5094,38.5393,38.4995,38.5293,332080.0
2016-07-29 13:30:00,38.75,38.79,38.75,38.78,278760.0,38.5194,38.5591,38.5194,38.5492,278760.0
2016-07-29 13:40:00,38.78,38.78,38.73,38.77,327220.0,38.5492,38.5492,38.4995,38.5393,327220.0
2016-07-29 13:50:00,38.78,38.79,38.75,38.75,374800.0,38.5492,38.5591,38.5194,38.5194,374800.0
2016-07-29 14:00:00,38.76,38.78,38.72,38.74,273300.0,38.5293,38.5492,38.4895,38.5094,273300.0
2016-07-29 14:10:00,38.75,38.75,38.68,38.68,588580.0,38.5194,38.5194,38.4498,38.4498,588580.0
2016-07-29 14:20:00,38.69,38.69,38.64,38.66,498180.0,38.4597,38.4597,38.41,38.4299,498180.0
2016-07-29 14:30:00,38.65,38.65,38.56,38.63,1314840.0,38.42,38.42,38.3305,38.4001,1314840.0
2016-07-29 14:40:00,38.64,38.64,38.56,38.58,508980.0,38.41,38.41,38.3305,38.3504,508980.0
2016-07-29 14:50:00,38.59,38.59,38.5,38.51,921240.0,38.3603,38.3603,38.2709,38.2808,921240.0
2016-07-29 15:00:00,38.53,38.55,38.4,38.43,1344860.0,38.3007,38.3206,38.1715,38.2013,1344860.0
2016-07-29 15:10:00,38.42,38.46,38.35,38.37,874940.0,38.1913,38.2311,38.1218,38.1416,874940.0
2016-07-29 15:20:00,38.36,38.44,38.36,38.42,642500.0,38.1317,38.2112,38.1317,38.1913,642500.0
2016-07-29 15:30:00,38.42,38.49,38.42,38.48,616260.0,38.1913,38.2609,38.1913,38.251,616260.0
2016-07-29 15:40:00,38.48,38.61,38.48,38.61,1433460.0,38.251,38.3802,38.251,38.3802,1433460.0
2016-07-29 15:50:00,38.61,38.61,38.44,38.44,2863500.0,38.3802,38.3802,38.2112,38.2112,2863500.0
2016-08-01 09:30:00,38.03,38.45,37.98,38.45,4759840.0,37.8037,38.2212,37.754,38.2212,4759840.0
2016-08-01 09:40:00,38.45,38.64,38.43,38.63,1926940.0,38.2212,38.41,38.2013,38.4001,1926940.0
2016-08-01 09:50:00,38.63,38.77,38.59,38.76,1840740.0,38.4001,38.5393,38.3603,38.5293,1840740.0
2016-08-01 10:00:00,38.76,38.85,38.74,38.81,1325800.0,38.5293,38.6188,38.5094,38.579,1325800.0
2016-08-01 10:10:00,38.82,38.83,38.69,38.83,1555600.0,38.589,38.5989,38.4597,38.5989,1555600.0
2016-08-01 10:20:00,38.83,39.02,38.82,38.96,1718520.0,38.5989,38.7878,38.589,38.7281,1718520.0
2016-08-01 10:30:00,38.98,39.01,38.87,38.88,840020.0,38.748,38.7778,38.6387,38.6486,840020.0
2016-08-01 10:40:00,38.89,38.99,38.88,38.96,568180.0,38.6585,38.7579,38.6486,38.7281,568180.0
2016-08-01 10:50:00,38.97,38.99,38.9,38.91,733280.0,38.7381,38.7579,38.6685,38.6784,733280.0
2016-08-01 11:00:00,38.9,38.91,38.84,38.87,456760.0,38.6685,38.6784,38.6088,38.6387,456760.0
2016-08-01 11:10:00,38.87,38.89,38.84,38.87,852480.0,38.6387,38.6585,38.6088,38.6387,852480.0
2016-08-01 11:20:00,38.88,38.96,38.86,38.94,811120.0,38.6486,38.7281,38.6287,38.7082,811120.0
2016-08-01 11:30:00,38.94,38.96,38.82,38.88,522780.0,38.7082,38.7281,38.589,38.6486,522780.0
2016-08-01 11:40:00,38.88,38.92,38.88,38.9,445500.0,38.6486,38.6884,38.6486,38.6685,445500.0
2016-08-01 11:50:00,38.89,38.9,38.83,38.84,762200.0,38.6585,38.6685,38.5989,38.6088,762200.0
2016-08-01 12:00:00,38.84,38.85,38.73,38.75,1548160.0,38.6088,38.6188,38.4995,38.5194,1548160.0
2016-08-01 12:10:00,38.75,38.76,38.67,38.69,720740.0,38.5194,38.5293,38.4398,38.4597,720740.0
2016-08-01 12:20:00,38.69,38.78,38.66,38.78,472780.0,38.4597,38.5492,38.4299,38.5492,472780.0
2016-08-01 12:30:00,38.79,38.85,38.73,38.84,717800.0,38.5591,38.6188,38.4995,38.6088,717800.0
2016-08-01 12:40:00,38.84,38.84,38.75,38.82,624280.0,38.6088,38.6088,38.5194,38.589,624280.0
2016-08-01 12:50:00,38.82,38.82,38.77,38.8,345580.0,38.589,38.589,38.5393,38.5691,345580.0
2016-08-01 13:00:00,38.8,38.83,38.78,38.81,469440.0,38.5691,38.5989,38.5492,38.579,469440.0
2016-08-01 13:10:00,38.81,38.88,38.81,38.84,1017620.0,38.579,38.6486,38.579,38.6088,1017620.0
2016-08-01 13:20:00,38.85,38.89,38.81,38.88,847220.0,38.6188,38.6585,38.579,38.6486,847220.0
2016-08-01 13:30:00,38.89,38.91,38.87,38.88,440680.0,38.6585,38.6784,38.6387,38.6486,440680.0
2016-08-01 13:40:00,38.87,38.87,38.81,38.82,407400.0,38.6387,38.6387,38.579,38.589,407400.0
2016-08-01 13:50:00,38.83,38.87,38.75,38.87,888900.0,38.5989,38.6387,38.5194,38.6387,888900.0
2016-08-01 14:00:00,38.86,38.88,38.8,38.8,698280.0,38.6287,38.6486,38.5691,38.5691,698280.0
2016-08-01 14:10:00,38.8,38.81,38.75,38.75,573860.0,38.5691,38.579,38.5194,38.5194,573860.0
2016-08-01 14:20:00,38.77,38.84,38.75,38.79,634000.0,38.5393,38.6088,38.5194,38.5591,634000.0
2016-08-01 14:30:00,38.8,38.8,38.76,38.79,341000.0,38.5691,38.5691,38.5293,38.5591,341000.0
2016-08-01 14:40:00,38.79,38.82,38.77,38.79,311820.0,38.5591,38.589,38.5393,38.5591,311820.0
2016-08-01 14:50:00,38.81,38.81,38.75,38.76,293760.0,38.579,38.579,38.5194,38.5293,293760.0
2016-08-01 15:00:00,38.76,38.78,38.69,38.71,601360.0,38.5293,38.5492,38.4597,38.4796,601360.0
2016-08-01 15:10:00,38.7,38.76,38.69,38.72,436620.0,38.4697,38.5293,38.4597,38.4895,436620.0
2016-08-01 15:20:00,38.71,38.73,38.6,38.63,498900.0,38.4796,38.4995,38.3703,38.4001,498900.0
2016-08-01 15:30:00,38.62,38.7,38.62,38.69,400580.0,38.3901,38.4697,38.3901,38.4597,400580.0
2016-08-01 15:40:00,38.69,38.75,38.66,38.73,777260.0,38.4597,38.5194,38.4299,38.4995,777260.0
2016-08-01 15:50:00,38.73,38.73,38.63,38.65,1636620.0,38.4995,38.4995,38.4001,38.42,1636620.0
2016-08-02 09:30:00,38.43,38.7,38.4,38.58,2623100.0,38.2013,38.4697,38.1715,38.3504,2623100.0
2016-08-02 09:40:00,38.57,38.68,38.49,38.57,1160160.0,38.3404,38.4498,38.2609,38.3404,1160160.0
2016-08-02 09:50:00,38.58,38.76,38.56,38.76,1259120.0,38.3504,38.5293,38.3305,38.5293,1259120.0
2016-08-02 10:00:00,38.77,38.79,38.68,38.72,677820.0,38.5393,38.5591,38.4498,38.4895,677820.0
2016-08-02 10:10:00,38.72,38.73,38.59,38.64,991960.0,38.4895,38.4995,38.3603,38.41,991960.0
2016-08-02 10:20:00,38.66,38.74,38.63,38.69,638440.0,38.4299,38.5094,38.4001,38.4597,638440.0
2016-08-02 10:30:00,38.7,38.74,38.66,38.69,531500.0,38.4697,38.5094,38.4299,38.4597,531500.0
2016-08-02 10:40:00,38.71,38.71,38.61,38.64,477800.0,38.4796,38.4796,38.3802,38.41,477800.0
2016-08-02 10:50:00,38.64,38.65,38.54,38.55,708460.0,38.41,38.42,38.3106,38.3206,708460.0
2016-08-02 11:00:00,38.57,38.64,38.56,38.62,418580.0,38.3404,38.41,38.3305,38.3901,418580.0
2016-08-02 11:10:00,38.63,38.64,38.5,38.5,662920.0,38.4001,38.41,38.2709,38.2709,662920.0
2016-08-02 11:20:00,38.52,38.57,38.48,38.54,752520.0,38.2907,38.3404,38.251,38.3106,752520.0
2016-08-02 11:30:00,38.55,38.57,38.51,38.53,586820.0,38.3206,38.3404,38.2808,38.3007,586820.0
2016-08-02 11:40:00,38.53,38.6,38.51,38.58,424080.0,38.3007,38.3703,38.2808,38.3504,424080.0
2016-08-02 11:50:00,38.58,38.6,38.49,38.51,345920.0,38.3504,38.3703,38.2609,38.2808,345920.0
2016-08-02 12:00:00,38.53,38.55,38.5,38.52,230600.0,38.3007,38.3206,38.2709,38.2907,230600.0
2016-08-02 12:10:00,38.52,38.57,38.52,38.56,376200.0,38.2907,38.3404,38.2907,38.3305,376200.0
2016-08-02 12:20:00,38.57,38.59,38.54,38.54,365580.0,38.3404,38.3603,38.3106,38.3106,365580.0
2016-08-02 12:30:00,38.55,38.59,38.53,38.55,243120.0,38.3206,38.3603,38.3007,38.3206,243120.0
2016-08-02 12:40:00,38.56,38.61,38.54,38.6,469200.0,38.3305,38.3802,38.3106,38.3703,469200.0
2016-08-02 12:50:00,38.61,38.61,38.49,38.5,406960.0,38.3802,38.3802,38.2609,38.2709,406960.0
2016-08-02 13:00:00,38.52,38.52,38.41,38.43,742840.0,38.2907,38.2907,38.1814,38.2013,742840.0
2016-08-02 13:10:00,38.44,38.44,38.39,38.44,415580.0,38.2112,38.2112,38.1615,38.2112,415580.0
2016-08-02 13:20:00,38.45,38.52,38.44,38.52,383460.0,38.2212,38.2907,38.2112,38.2907,383460.0
2016-08-02 13:30:00,38.54,38.54,38.47,38.49,434300.0,38.3106,38.3106,38.241,38.2609,434300.0
2016-08-02 13:40:00,38.5,38.52,38.45,38.49,505280.0,38.2709,38.2907,38.2212,38.2609,505280.0
2016-08-02 13:50:00,38.5,38.51,38.47,38.49,330940.0,38.2709,38.2808,38.241,38.2609,330940.0
2016-08-02 14:00:00,38.5,38.56,38.46,38.54,366240.0,38.2709,38.3305,38.2311,38.3106,366240.0
2016-08-02 14:10:00,38.55,38.59,38.54,38.55,377540.0,38.3206,38.3603,38.3106,38.3206,377540.0
2016-08-02 14:20:00,38.55,38.6,38.54,38.57,305240.0,38.3206,38.3703,38.3106,38.3404,305240.0
2016-08-02 14:30:00,38.57,38.59,38.55,38.57,298740.0,38.3404,38.3603,38.3206,38.3404,298740.0
2016-08-02 14:40:00,38.55,38.6,38.54,38.58,593800.0,38.3206,38.3703,38.3106,38.3504,593800.0
2016-08-02 14:50:00,38.59,38.6,38.55,38.57,267940.0,38.3603,38.3703,38.3206,38.3404,267940.0
2016-08-02 15:00:00,38.58,38.63,38.57,38.58,305640.0,38.3504,38.4001,38.3404,38.3504,305640.0
2016-08-02 15:10:00,38.59,38.59,38.52,38.56,325940.0,38.3603,38.3603,38.2907,38.3305,325940.0
2016-08-02 15:20:00,38.56,38.58,38.52,38.55,326620.0,38.3305,38.3504,38.2907,38.3206,326620.0
2016-08-02 15:30:00,38.55,38.6,38.54,38.59,338620.0,38.3206,38.3703,38.3106,38.3603,338620.0
2016-08-02 15:40:00,38.6,38.68,38.57,38.62,900160.0,38.3703,38.4498,38.3404,38.3901,900160.0
2016-08-02 15:50:00,38.62,38.63,38.55,38.55,1828820.0,38.3901,38.4001,38.3206,38.3206,1828820.0
2016-08-03 09:30:00,38.35,38.54,38.35,38.52,1393420.0,38.1218,38.3106,38.1218,38.2907,1393420.0
2016-08-03 09:40:00,38.53,38.59,38.47,38.51,984900.0,38.3007,38.3603,38.241,38.2808,984900.0
2016-08-03 09:50:00,38.52,38.54,38.41,38.49,857380.0,38.2907,38.3106,38.1814,38.2609,857380.0
2016-08-03 10:00:00,38.5,38.5,38.34,38.39,964580.0,38.2709,38.2709,38.1118,38.1615,964580.0
2016-08-03 10:10:00,38.4,38.46,38.35,38.44,895180.0,38.1715,38.2311,38.1218,38.2112,895180.0
2016-08-03 10:20:00,38.44,38.46,38.37,38.42,478440.0,38.2112,38.2311,38.1416,38.1913,478440.0
2016-08-03 10:30:00,38.41,38.45,38.38,38.43,606200.0,38.1814,38.2212,38.1516,38.2013,606200.0
2016-08-03 10:40:00,38.44,38.48,38.43,38.47,447500.0,38.2112,38.251,38.2013,38.241,447500.0
2016-08-03 10:50:00,38.47,38.5,38.44,38.46,486580.0,38.241,38.2709,38.2112,38.2311,486580.0
2016-08-03 11:00:00,38.46,38.47,38.45,38.47,224960.0,38.2311,38.241,38.2212,38.241,224960.0
2016-08-03 11:10:00,38.47,38.5,38.45,38.46,307660.0,38.241,38.2709,38.2212,38.2311,307660.0
2016-08-03 11:20:00,38.47,38.49,38.46,38.47,421000.0,38.241,38.2609,38.2311,38.241,421000.0
2016-08-03 11:30:00,38.47,38.49,38.44,38.46,165260.0,38.241,38.2609,38.2112,38.2311,165260.0
2016-08-03 11:40:00,38.47,38.48,38.42,38.43,280480.0,38.241,38.251,38.1913,38.2013,280480.0
2016-08-03 11:50:00,38.43,38.49,38.43,38.47,233580.0,38.2013,38.2609,38.2013,38.241,233580.0
2016-08-03 12:00:00,38.48,38.49,38.46,38.47,186400.0,38.251,38.2609,38.2311,38.241,186400.0
2016-08-03 12:10:00,38.47,38.48,38.44,38.46,143080.0,38.241,38.251,38.2112,38.2311,143080.0
2016-08-03 12:20:00,38.46,38.46,38.42,38.43,258080.0,38.2311,38.2311,38.1913,38.2013,258080.0
2016-08-03 12:30:00,38.44,38.46,38.41,38.45,171920.0,38.2112,38.2311,38.1814,38.2212,171920.0
2016-08-03 12:40:00,38.46,38.47,38.43,38.43,160680.0,38.2311,38.241,38.2013,38.2013,160680.0
2016-08-03 12:50:00,38.44,38.45,38.42,38.44,169560.0,38.2112,38.2212,38.1913,38.2112,169560.0
2016-08-03 13:00:00,38.45,38.48,38.44,38.46,221760.0,38.2212,38.251,38.2112,38.2311,221760.0
2016-08-03 13:10:00,38.46,38.49,38.45,38.45,182520.0,38.2311,38.2609,38.2212,38.2212,182520.0
2016-08-03 13:20:00,38.46,38.49,38.45,38.49,211100.0,38.2311,38.2609,38.2212,38.2609,211100.0
2016-08-03 13:30:00,38.49,38.5,38.45,38.46,263520.0,38.2609,38.2709,38.2212,38.2311,263520.0
2016-08-03 13:40:00,38.45,38.49,38.45,38.48,347080.0,38.2212,38.2609,38.2212,38.251,347080.0
2016-08-03 13:50:00,38.49,38.5,38.47,38.49,406280.0,38.2609,38.2709,38.241,38.2609,406280.0
2016-08-03 14:00:00,38.49,38.51,38.49,38.5,269300.0,38.2609,38.2808,38.2609,38.2709,269300.0
2016-08-03 14:10:00,38.52,38.55,38.49,38.52,233480.0,38.2907,38.3206,38.2609,38.2907,233480.0
2016-08-03 14:20:00,38.53,38.57,38.52,38.52,272860.0,38.3007,38.3404,38.2907,38.2907,272860.0
2016-08-03 14:30:00,38.53,38.55,38.52,38.53,140040.0,38.3007,38.3206,38.2907,38.3007,140040.0
2016-08-03 14:40:00,38.54,38.55,38.52,38.55,160760.0,38.3106,38.3206,38.2907,38.3206,160760.0
2016-08-03 14:50:00,38.56,38.57,38.55,38.56,196780.0,38.3305,38.3404,38.3206,38.3305,196780.0
2016-08-03 15:00:00,38.57,38.58,38.55,38.58,148360.0,38.3404,38.3504,38.3206,38.3504,148360.0
2016-08-03 15:10:00,38.58,38.59,38.55,38.56,231940.0,38.3504,38.3603,38.3206,38.3305,231940.0
2016-08-03 15:20:00,38.56,38.59,38.55,38.56,195520.0,38.3305,38.3603,38.3206,38.3305,195520.0
2016-08-03 15:30:00,38.57,38.58,38.55,38.57,378640.0,38.3404,38.3504,38.3206,38.3404,378640.0
2016-08-03 15:40:00,38.58,38.62,38.57,38.62,826100.0,38.3504,38.3901,38.3404,38.3901,826100.0
2016-08-03 15:50:00,38.62,38.66,38.6,38.66,1315320.0,38.3901,38.4299,38.3703,38.4299,1315320.0
2016-08-04 09:30:00,38.65,38.65,38.51,38.6,908420.0,38.42,38.42,38.2808,38.3703,908420.0
2016-08-04 09:40:00,38.6,38.67,38.59,38.63,468480.0,38.3703,38.4398,38.3603,38.4001,468480.0
2016-08-04 09:50:00,38.65,38.68,38.58,38.61,514260.0,38.42,38.4498,38.3504,38.3802,514260.0
2016-08-04 10:00:00,38.61,38.62,38.47,38.48,578600.0,38.3802,38.3901,38.241,38.251,578600.0
2016-08-04 10:10:00,38.48,38.52,38.44,38.5,614380.0,38.251,38.2907,38.2112,38.2709,614380.0
2016-08-04 10:20:00,38.51,38.57,38.5,38.55,423240.0,38.2808,38.3404,38.2709,38.3206,423240.0
2016-08-04 10:30:00,38.55,38.61,38.52,38.58,594720.0,38.3206,38.3802,38.2907,38.3504,594720.0
2016-08-04 10:40:00,38.58,38.65,38.58,38.64,299740.0,38.3504,38.42,38.3504,38.41,299740.0
2016-08-04 10:50:00,38.64,38.7,38.62,38.69,562520.0,38.41,38.4697,38.3901,38.4597,562520.0
2016-08-04 11:00:00,38.68,38.68,38.59,38.62,496140.0,38.4498,38.4498,38.3603,38.3901,496140.0
2016-08-04 11:10:00,38.62,38.62,38.55,38.59,554320.0,38.3901,38.3901,38.3206,38.3603,554320.0
2016-08-04 11:20:00,38.6,38.61,38.56,38.56,280060.0,38.3703,38.3802,38.3305,38.3305,280060.0
2016-08-04 11:30:00,38.58,38.62,38.58,38.62,154260.0,38.3504,38.3901,38.3504,38.3901,154260.0
2016-08-04 11:40:00,38.61,38.65,38.6,38.63,475060.0,38.3802,38.42,38.3703,38.4001,475060.0
2016-08-04 11:50:00,38.63,38.66,38.63,38.66,374500.0,38.4001,38.4299,38.4001,38.4299,374500.0
2016-08-04 12:00:00,38.65,38.7,38.65,38.68,221220.0,38.42,38.4697,38.42,38.4498,221220.0
2016-08-04 12:10:00,38.68,38.68,38.63,38.65,266080.0,38.4498,38.4498,38.4001,38.42,266080.0
2016-08-04 12:20:00,38.65,38.67,38.65,38.66,162240.0,38.42,38.4398,38.42,38.4299,162240.0
2016-08-04 12:30:00,38.66,38.66,38.63,38.63,151100.0,38.4299,38.4299,38.4001,38.4001,151100.0
2016-08-04 12:40:00,38.63,38.64,38.6,38.62,247420.0,38.4001,38.41,38.3703,38.3901,247420.0
2016-08-04 12:50:00,38.63,38.64,38.59,38.59,162920.0,38.4001,38.41,38.3603,38.3603,162920.0
2016-08-04 13:00:00,38.59,38.59,38.57,38.59,127920.0,38.3603,38.3603,38.3404,38.3603,127920.0
2016-08-04 13:10:00,38.59,38.6,38.54,38.59,341520.0,38.3603,38.3703,38.3106,38.3603,341520.0
2016-08-04 13:20:00,38.59,38.59,38.57,38.58,159860.0,38.3603,38.3603,38.3404,38.3504,159860.0
2016-08-04 13:30:00,38.59,38.59,38.56,38.57,74000.0,38.3603,38.3603,38.3305,38.3404,74000.0
2016-08-04 13:40:00,38.57,38.6,38.57,38.57,206820.0,38.3404,38.3703,38.3404,38.3404,206820.0
2016-08-04 13:50:00,38.59,38.59,38.57,38.58,158720.0,38.3603,38.3603,38.3404,38.3504,158720.0
2016-08-04 14:00:00,38.6,38.63,38.59,38.6,86300.0,38.3703,38.4001,38.3603,38.3703,86300.0
2016-08-04 14:10:00,38.6,38.6,38.52,38.53,262660.0,38.3703,38.3703,38.2907,38.3007,262660.0
2016-08-04 14:20:00,38.53,38.59,38.53,38.57,115600.0,38.3007,38.3603,38.3007,38.3404,115600.0
2016-08-04 14:30:00,38.57,38.59,38.56,38.58,144300.0,38.3404,38.3603,38.3305,38.3504,144300.0
2016-08-04 14:40:00,38.58,38.64,38.58,38.62,170360.0,38.3504,38.41,38.3504,38.3901,170360.0
2016-08-04 14:50:00,38.62,38.63,38.61,38.62,140960.0,38.3901,38.4001,38.3802,38.3901,140960.0
2016-08-04 15:00:00,38.62,38.65,38.6,38.65,210160.0,38.3901,38.42,38.3703,38.42,210160.0
2016-08-04 15:10:00,38.65,38.66,38.64,38.65,622160.0,38.42,38.4299,38.41,38.42,622160.0
2016-08-04 15:20:00,38.65,38.66,38.57,38.62,561400.0,38.42,38.4299,38.3404,38.3901,561400.0
2016-08-04 15:30:00,38.62,38.65,38.59,38.63,230560.0,38.3901,38.42,38.3603,38.4001,230560.0
2016-08-04 15:40:00,38.63,38.64,38.59,38.59,505340.0,38.4001,38.41,38.3603,38.3603,505340.0
2016-08-04 15:50:00,38.6,38.61,38.56,38.58,927580.0,38.3703,38.3802,38.3305,38.3504,927580.0
2016-08-05 09:30:00,38.75,38.77,38.62,38.69,1599940.0,38.5194,38.5393,38.3901,38.4597,1599940.0
2016-08-05 09:40:00,38.69,38.81,38.69,38.78,1111020.0,38.4597,38.579,38.4597,38.5492,1111020.0
2016-08-05 09:50:00,38.78,38.85,38.75,38.85,706800.0,38.5492,38.6188,38.5194,38.6188,706800.0
2016-08-05 10:00:00,38.85,38.92,38.82,38.89,1024220.0,38.6188,38.6884,38.589,38.6585,1024220.0
2016-08-05 10:10:00,38.89,38.93,38.86,38.89,832560.0,38.6585,38.6983,38.6287,38.6585,832560.0
2016-08-05 10:20:00,38.89,38.93,38.87,38.92,488940.0,38.6585,38.6983,38.6387,38.6884,488940.0
2016-08-05 10:30:00,38.92,38.98,38.92,38.98,645660.0,38.6884,38.748,38.6884,38.748,645660.0
2016-08-05 10:40:00,38.98,39.02,38.96,38.99,1146080.0,38.748,38.7878,38.7281,38.7579,1146080.0
2016-08-05 10:50:00,38.99,39.08,38.99,39.08,704060.0,38.7579,38.8474,38.7579,38.8474,704060.0
2016-08-05 11:00:00,39.08,39.11,39.06,39.07,527000.0,38.8474,38.8772,38.8275,38.8375,527000.0
2016-08-05 11:10:00,39.07,39.07,39.02,39.06,315500.0,38.8375,38.8375,38.7878,38.8275,315500.0
2016-08-05 11:20:00,39.06,39.09,39.04,39.09,483900.0,38.8275,38.8573,38.8076,38.8573,483900.0
2016-08-05 11:30:00,39.08,39.12,39.08,39.11,568680.0,38.8474,38.8872,38.8474,38.8772,568680.0
2016-08-05 11:40:00,39.11,39.14,39.1,39.12,589480.0,38.8772,38.907,38.8673,38.8872,589480.0
2016-08-05 11:50:00,39.12,39.13,39.06,39.06,270440.0,38.8872,38.8971,38.8275,38.8275,270440.0
2016-08-05 12:00:00,39.06,39.09,39.06,39.09,257000.0,38.8275,38.8573,38.8275,38.8573,257000.0
2016-08-05 12:10:00,39.09,39.1,39.08,39.08,256880.0,38.8573,38.8673,38.8474,38.8474,256880.0
2016-08-05 12:20:00,39.09,39.1,39.07,39.1,201260.0,38.8573,38.8673,38.8375,38.8673,201260.0
2016-08-05 12:30:00,39.09,39.1,39.07,39.09,223860.0,38.8573,38.8673,38.8375,38.8573,223860.0
2016-08-05 12:40:00,39.08,39.11,39.08,39.1,251720.0,38.8474,38.8772,38.8474,38.8673,251720.0
2016-08-05 12:50:00,39.1,39.11,39.07,39.07,81100.0,38.8673,38.8772,38.8375,38.8375,81100.0
2016-08-05 13:00:00,39.07,39.1,39.07,39.07,272080.0,38.8375,38.8673,38.8375,38.8375,272080.0
2016-08-05 13:10:00,39.06,39.1,39.06,39.09,253120.0,38.8275,38.8673,38.8275,38.8573,253120.0
2016-08-05 13:20:00,39.09,39.11,39.09,39.09,113220.0,38.8573,38.8772,38.8573,38.8573,113220.0
2016-08-05 13:30:00,39.09,39.11,39.09,39.1,142420.0,38.8573,38.8772,38.8573,38.8673,142420.0
2016-08-05 13:40:00,39.1,39.14,39.1,39.12,287080.0,38.8673,38.907,38.8673,38.8872,287080.0
2016-08-05 13:50:00,39.13,39.15,39.13,39.14,790840.0,38.8971,38.917,38.8971,38.907,790840.0
2016-08-05 14:00:00,39.15,39.15,39.13,39.14,352560.0,38.917,38.917,38.8971,38.907,352560.0
2016-08-05 14:10:00,39.14,39.14,39.13,39.13,208180.0,38.907,38.907,38.8971,38.8971,208180.0
2016-08-05 14:20:00,39.13,39.14,39.11,39.11,138360.0,38.8971,38.907,38.8772,38.8772,138360.0
2016-08-05 14:30:00,39.12,39.13,39.11,39.12,108060.0,38.8872,38.8971,38.8772,38.8872,108060.0
2016-08-05 14:40:00,39.12,39.12,39.08,39.09,322340.0,38.8872,38.8872,38.8474,38.8573,322340.0
2016-08-05 14:50:00,39.1,39.12,39.08,39.11,348280.0,38.8673,38.8872,38.8474,38.8772,348280.0
2016-08-05 15:00:00,39.11,39.15,39.11,39.13,344080.0,38.8772,38.917,38.8772,38.8971,344080.0
2016-08-05 15:10:00,39.13,39.15,39.13,39.14,446220.0,38.8971,38.917,38.8971,38.907,446220.0
2016-08-05 15:20:00,39.15,39.15,39.1,39.11,417740.0,38.917,38.917,38.8673,38.8772,417740.0
2016-08-05 15:30:00,39.11,39.12,39.06,39.08,833520.0,38.8772,38.8872,38.8275,38.8474,833520.0
2016-08-05 15:40:00,39.08,39.09,39.04,39.05,860020.0,38.8474,38.8573,38.8076,38.8176,860020.0
2016-08-05 15:50:00,39.05,39.13,39.05,39.1,1669640.0,38.8176,38.8971,38.8176,38.8673,1669640.0
2016-08-08 09:30:00,39.1,39.13,39.0,39.1,1466140.0,38.8673,38.8971,38.7679,38.8673,1466140.0
2016-08-08 09:40:00,39.1,39.13,39.06,39.09,503240.0,38.8673,38.8971,38.8275,38.8573,503240.0
2016-08-08 09:50:00,39.08,39.08,38.97,38.97,691120.0,38.8474,38.8474,38.7381,38.7381,691120.0
2016-08-08 10:00:00,38.97,39.04,38.95,39.02,414580.0,38.7381,38.8076,38.7182,38.7878,414580.0
2016-08-08 10:10:00,39.01,39.02,38.96,38.98,529700.0,38.7778,38.7878,38.7281,38.748,529700.0
2016-08-08 10:20:00,38.97,38.98,38.92,38.96,750820.0,38.7381,38.748,38.6884,38.7281,750820.0
2016-08-08 10:30:00,38.96,38.98,38.93,38.94,527280.0,38.7281,38.748,38.6983,38.7082,527280.0
2016-08-08 10:40:00,38.94,38.96,38.92,38.93,468420.0,38.7082,38.7281,38.6884,38.6983,468420.0
2016-08-08 10:50:00,38.92,38.98,38.9,38.98,429560.0,38.6884,38.748,38.6685,38.748,429560.0
2016-08-08 11:00:00,38.98,39.02,38.97,39.02,466660.0,38.748,38.7878,38.7381,38.7878,466660.0
2016-08-08 11:10:00,39.01,39.01,38.95,38.95,214660.0,38.7778,38.7778,38.7182,38.7182,214660.0
2016-08-08 11:20:00,38.96,38.97,38.91,38.95,325520.0,38.7281,38.7381,38.6784,38.7182,325520.0
2016-08-08 11:30:00,38.96,39.0,38.96,38.98,162620.0,38.7281,38.7679,38.7281,38.748,162620.0
2016-08-08 11:40:00,38.98,38.99,38.95,38.96,196260.0,38.748,38.7579,38.7182,38.7281,196260.0
2016-08-08 11:50:00,38.96,38.97,38.95,38.95,126000.0,38.7281,38.7381,38.7182,38.7182,126000.0
2016-08-08 12:00:00,38.95,38.97,38.95,38.96,106360.0,38.7182,38.7381,38.7182,38.7281,106360.0
2016-08-08 12:10:00,38.95,38.99,38.95,38.98,132000.0,38.7182,38.7579,38.7182,38.748,132000.0
2016-08-08 12:20:00,38.99,39.01,38.98,38.98,151420.0,38.7579,38.7778,38.748,38.748,151420.0
2016-08-08 12:30:00,38.99,39.0,38.97,38.98,122080.0,38.7579,38.7679,38.7381,38.748,122080.0
2016-08-08 12:40:00,38.97,38.97,38.91,38.94,269020.0,38.7381,38.7381,38.6784,38.7082,269020.0
2016-08-08 12:50:00,38.94,38.95,38.93,38.95,104420.0,38.7082,38.7182,38.6983,38.7182,104420.0
2016-08-08 13:00:00,38.95,38.98,38.94,38.98,135840.0,38.7182,38.748,38.7082,38.748,135840.0
2016-08-08 13:10:00,38.98,38.98,38.96,38.97,138540.0,38.748,38.748,38.7281,38.7381,138540.0
2016-08-08 13:20:00,38.97,38.98,38.96,38.98,132300.0,38.7381,38.748,38.7281,38.748,132300.0
2016-08-08 13:30:00,38.99,38.99,38.95,38.97,130400.0,38.7579,38.7579,38.7182,38.7381,130400.0
2016-08-08 13:40:00,38.97,38.99,38.96,38.99,176380.0,38.7381,38.7579,38.7281,38.7579,176380.0
2016-08-08 13:50:00,38.99,39.01,38.99,39.0,240880.0,38.7579,38.7778,38.7579,38.7679,240880.0
2016-08-08 14:00:00,39.0,39.03,39.0,39.01,202080.0,38.7679,38.7977,38.7679,38.7778,202080.0
2016-08-08 14:10:00,39.01,39.02,38.96,38.97,209540.0,38.7778,38.7878,38.7281,38.7381,209540.0
2016-08-08 14:20:00,38.97,39.0,38.97,39.0,95780.0,38.7381,38.7679,38.7381,38.7679,95780.0
2016-08-08 14:30:00,39.0,39.01,38.98,38.99,360200.0,38.7679,38.7778,38.748,38.7579,360200.0
2016-08-08 14:40:00,38.99,39.0,38.99,39.0,147620.0,38.7579,38.7679,38.7579,38.7679,147620.0
2016-08-08 14:50:00,39.0,39.02,39.0,39.0,87920.0,38.7679,38.7878,38.7679,38.7679,87920.0
2016-08-08 15:00:00,39.0,39.0,38.98,38.99,204600.0,38.7679,38.7679,38.748,38.7579,204600.0
2016-08-08 15:10:00,39.0,39.02,38.99,39.02,226540.0,38.7679,38.7878,38.7579,38.7878,226540.0
2016-08-08 15:20:00,39.01,39.04,39.0,39.04,157480.0,38.7778,38.8076,38.7679,38.8076,157480.0
2016-08-08 15:30:00,39.03,39.04,39.01,39.02,282520.0,38.7977,38.8076,38.7778,38.7878,282520.0
2016-08-08 15:40:00,39.02,39.03,39.0,39.03,256500.0,38.7878,38.7977,38.7679,38.7977,256500.0
2016-08-08 15:50:00,39.03,39.09,39.03,39.08,814020.0,38.7977,38.8573,38.7977,38.8474,814020.0
2016-08-09 09:30:00,39.06,39.15,39.03,39.11,622340.0,38.8275,38.917,38.7977,38.8772,622340.0
2016-08-09 09:40:00,39.1,39.25,39.1,39.24,582360.0,38.8673,39.0164,38.8673,39.0065,582360.0
2016-08-09 09:50:00,39.24,39.28,39.23,39.27,825820.0,39.0065,39.0462,38.9965,39.0363,825820.0
2016-08-09 10:00:00,39.27,39.28,39.22,39.26,670340.0,39.0363,39.0462,38.9866,39.0263,670340.0
2016-08-09 10:10:00,39.26,39.35,39.26,39.34,621940.0,39.0263,39.1158,39.0263,39.1059,621940.0
2016-08-09 10:20:00,39.34,39.36,39.3,39.36,239780.0,39.1059,39.1257,39.0661,39.1257,239780.0
2016-08-09 10:30:00,39.36,39.36,39.32,39.33,269620.0,39.1257,39.1257,39.086,39.0959,269620.0
2016-08-09 10:40:00,39.32,39.35,39.32,39.34,244900.0,39.086,39.1158,39.086,39.1059,244900.0
2016-08-09 10:50:00,39.35,39.35,39.33,39.34,254420.0,39.1158,39.1158,39.0959,39.1059,254420.0
2016-08-09 11:00:00,39.34,39.38,39.33,39.38,817300.0,39.1059,39.1456,39.0959,39.1456,817300.0
2016-08-09 11:10:00,39.38,39.42,39.38,39.42,646940.0,39.1456,39.1854,39.1456,39.1854,646940.0
2016-08-09 11:20:00,39.42,39.43,39.37,39.39,211480.0,39.1854,39.1953,39.1357,39.1556,211480.0
2016-08-09 11:30:00,39.4,39.42,39.38,39.39,258380.0,39.1655,39.1854,39.1456,39.1556,258380.0
2016-08-09 11:40:00,39.39,39.42,39.38,39.41,437940.0,39.1556,39.1854,39.1456,39.1754,437940.0
2016-08-09 11:50:00,39.41,39.42,39.37,39.41,162060.0,39.1754,39.1854,39.1357,39.1754,162060.0
2016-08-09 12:00:00,39.41,39.44,39.41,39.44,136540.0,39.1754,39.2053,39.1754,39.2053,136540.0
2016-08-09 12:10:00,39.44,39.45,39.41,39.41,141500.0,39.2053,39.2152,39.1754,39.1754,141500.0
2016-08-09 12:20:00,39.42,39.42,39.34,39.37,181600.0,39.1854,39.1854,39.1059,39.1357,181600.0
2016-08-09 12:30:00,39.37,39.38,39.33,39.37,216740.0,39.1357,39.1456,39.0959,39.1357,216740.0
2016-08-09 12:40:00,39.36,39.36,39.33,39.36,584740.0,39.1257,39.1257,39.0959,39.1257,584740.0
2016-08-09 12:50:00,39.36,39.36,39.33,39.34,276200.0,39.1257,39.1257,39.0959,39.1059,276200.0
2016-08-09 13:00:00,39.35,39.38,39.33,39.33,183320.0,39.1158,39.1456,39.0959,39.0959,183320.0
2016-08-09 13:10:00,39.34,39.38,39.3,39.36,394600.0,39.1059,39.1456,39.0661,39.1257,394600.0
2016-08-09 13:20:00,39.36,39.39,39.34,39.37,113700.0,39.1257,39.1556,39.1059,39.1357,113700.0
2016-08-09 13:30:00,39.36,39.36,39.32,39.33,308320.0,39.1257,39.1257,39.086,39.0959,308320.0
2016-08-09 13:40:00,39.33,39.34,39.29,39.34,169380.0,39.0959,39.1059,39.0562,39.1059,169380.0
2016-08-09 13:50:00,39.34,39.35,39.27,39.29,575780.0,39.1059,39.1158,39.0363,39.0562,575780.0
2016-08-09 14:00:00,39.3,39.35,39.28,39.34,168640.0,39.0661,39.1158,39.0462,39.1059,168640.0
2016-08-09 14:10:00,39.34,39.39,39.27,39.36,501060.0,39.1059,39.1556,39.0363,39.1257,501060.0
2016-08-09 14:20:00,39.37,39.37,39.26,39.29,396660.0,39.1357,39.1357,39.0263,39.0562,396660.0
2016-08-09 14:30:00,39.29,39.29,39.16,39.21,1157960.0,39.0562,39.0562,38.9269,38.9766,1157960.0
2016-08-09 14:40:00,39.21,39.27,39.2,39.25,240820.0,38.9766,39.0363,38.9667,39.0164,240820.0
2016-08-09 14:50:00,39.26,39.28,39.23,39.24,367080.0,39.0263,39.0462,38.9965,39.0065,367080.0
2016-08-09 15:00:00,39.23,39.24,39.2,39.24,323560.0,38.9965,39.0065,38.9667,39.0065,323560.0
2016-08-09 15:10:00,39.25,39.25,39.2,39.2,247140.0,39.0164,39.0164,38.9667,38.9667,247140.0
2016-08-09 15:20:00,39.2,39.26,39.2,39.23,358960.0,38.9667,39.0263,38.9667,38.9965,358960.0
2016-08-09 15:30:00,39.22,39.24,39.21,39.23,303260.0,38.9866,39.0065,38.9766,38.9965,303260.0
2016-08-09 15:40:00,39.24,39.26,39.21,39.22,398740.0,39.0065,39.0263,38.9766,38.9866,398740.0
2016-08-09 15:50:00,39.22,39.24,39.19,39.21,936460.0,38.9866,39.0065,38.9568,38.9766,936460.0
2016-08-10 09:30:00,39.2,39.29,39.17,39.24,772220.0,38.9667,39.0562,38.9369,39.0065,772220.0
2016-08-10 09:40:00,39.23,39.24,39.16,39.21,227780.0,38.9965,39.0065,38.9269,38.9766,227780.0
2016-08-10 09:50:00,39.21,39.3,39.2,39.23,403980.0,38.9766,39.0661,38.9667,38.9965,403980.0
2016-08-10 10:00:00,39.23,39.28,39.21,39.28,180520.0,38.9965,39.0462,38.9766,39.0462,180520.0
2016-08-10 10:10:00,39.27,39.34,39.25,39.25,302340.0,39.0363,39.1059,39.0164,39.0164,302340.0
2016-08-10 10:20:00,39.27,39.34,39.25,39.25,247960.0,39.0363,39.1059,39.0164,39.0164,247960.0
2016-08-10 10:30:00,39.26,39.27,39.23,39.23,218900.0,39.0263,39.0363,38.9965,38.9965,218900.0
2016-08-10 10:40:00,39.24,39.27,39.21,39.26,262060.0,39.0065,39.0363,38.9766,39.0263,262060.0
2016-08-10 10:50:00,39.27,39.27,39.23,39.26,150020.0,39.0363,39.0363,38.9965,39.0263,150020.0
2016-08-10 11:00:00,39.27,39.3,39.26,39.3,113240.0,39.0363,39.0661,39.0263,39.0661,113240.0
2016-08-10 11:10:00,39.3,39.3,39.19,39.19,499080.0,39.0661,39.0661,38.9568,38.9568,499080.0
2016-08-10 11:20:00,39.18,39.2,39.17,39.19,718380.0,38.9468,38.9667,38.9369,38.9568,718380.0
2016-08-10 11:30:00,39.18,39.22,39.14,39.21,342180.0,38.9468,38.9866,38.907,38.9766,342180.0
2016-08-10 11:40:00,39.21,39.22,39.16,39.18,113500.0,38.9766,38.9866,38.9269,38.9468,113500.0
2016-08-10 11:50:00,39.18,39.2,39.17,39.2,128480.0,38.9468,38.9667,38.9369,38.9667,128480.0
2016-08-10 12:00:00,39.2,39.24,39.19,39.23,196800.0,38.9667,39.0065,38.9568,38.9965,196800.0
2016-08-10 12:10:00,39.22,39.25,39.21,39.25,81800.0,38.9866,39.0164,38.9766,39.0164,81800.0
2016-08-10 12:20:00,39.25,39.27,39.23,39.26,160800.0,39.0164,39.0363,38.9965,39.0263,160800.0
2016-08-10 12:30:00,39.25,39.27,39.24,39.27,101400.0,39.0164,39.0363,39.0065,39.0363,101400.0
2016-08-10 12:40:00,39.27,39.31,39.27,39.29,254020.0,39.0363,39.076,39.0363,39.0562,254020.0
2016-08-10 12:50:00,39.29,39.31,39.29,39.3,177000.0,39.0562,39.076,39.0562,39.0661,177000.0
2016-08-10 13:00:00,39.31,39.32,39.29,39.3,416000.0,39.076,39.086,39.0562,39.0661,416000.0
2016-08-10 13:10:00,39.29,39.32,39.29,39.3,68540.0,39.0562,39.086,39.0562,39.0661,68540.0
2016-08-10 13:20:00,39.3,39.31,39.29,39.31,92220.0,39.0661,39.076,39.0562,39.076,92220.0
2016-08-10 13:30:00,39.3,39.3,39.27,39.3,67000.0,39.0661,39.0661,39.0363,39.0661,67000.0
2016-08-10 13:40:00,39.31,39.32,39.3,39.31,172140.0,39.076,39.086,39.0661,39.076,172140.0
2016-08-10 13:50:00,39.3,39.31,39.27,39.27,141220.0,39.0661,39.076,39.0363,39.0363,141220.0
2016-08-10 14:00:00,39.28,39.3,39.27,39.29,171040.0,39.0462,39.0661,39.0363,39.0562,171040.0
2016-08-10 14:10:00,39.27,39.28,39.22,39.23,142720.0,39.0363,39.0462,38.9866,38.9965,142720.0
2016-08-10 14:20:00,39.23,39.24,39.21,39.22,176060.0,38.9965,39.0065,38.9766,38.9866,176060.0
2016-08-10 14:30:00,39.22,39.23,39.21,39.21,169640.0,38.9866,38.9965,38.9766,38.9766,169640.0
2016-08-10 14:40:00,39.2,39.21,39.18,39.19,173720.0,38.9667,38.9766,38.9468,38.9568,173720.0
2016-08-10 14:50:00,39.19,39.19,39.16,39.17,143540.0,38.9568,38.9568,38.9269,38.9369,143540.0
2016-08-10 15:00:00,39.17,39.22,39.15,39.21,178580.0,38.9369,38.9866,38.917,38.9766,178580.0
2016-08-10 15:10:00,39.21,39.25,39.19,39.22,705200.0,38.9766,39.0164,38.9568,38.9866,705200.0
2016-08-10 15:20:00,39.23,39.26,39.23,39.25,277280.0,38.9965,39.0263,38.9965,39.0164,277280.0
2016-08-10 15:30:00,39.26,39.27,39.22,39.23,252020.0,39.0263,39.0363,38.9866,38.9965,252020.0
2016-08-10 15:40:00,39.23,39.25,39.17,39.17,441620.0,38.9965,39.0164,38.9369,38.9369,441620.0
2016-08-10 15:50:00,39.18,39.24,39.17,39.23,1127000.0,38.9468,39.0065,38.9369,38.9965,1127000.0
2016-08-11 09:30:00,39.22,39.46,39.21,39.45,1423500.0,38.9866,39.2251,38.9766,39.2152,1423500.0
2016-08-11 09:40:00,39.46,39.49,39.3,39.3,665620.0,39.2251,39.255,39.0661,39.0661,665620.0
2016-08-11 09:50:00,39.32,39.37,39.2,39.21,1232520.0,39.086,39.1357,38.9667,38.9766,1232520.0
2016-08-11 10:00:00,39.21,39.3,39.17,39.24,464800.0,38.9766,39.0661,38.9369,39.0065,464800.0
2016-08-11 10:10:00,39.23,39.24,39.15,39.21,550560.0,38.9965,39.0065,38.917,38.9766,550560.0
2016-08-11 10:20:00,39.21,39.22,39.18,39.18,223600.0,38.9766,38.9866,38.9468,38.9468,223600.0
2016-08-11 10:30:00,39.18,39.24,39.17,39.24,560440.0,38.9468,39.0065,38.9369,39.0065,560440.0
2016-08-11 10:40:00,39.24,39.27,39.22,39.25,385940.0,39.0065,39.0363,38.9866,39.0164,385940.0
2016-08-11 10:50:00,39.25,39.26,39.19,39.19,255780.0,39.0164,39.0263,38.9568,38.9568,255780.0
2016-08-11 11:00:00,39.19,39.22,39.17,39.21,159520.0,38.9568,38.9866,38.9369,38.9766,159520.0
2016-08-11 11:10:00,39.23,39.23,39.18,39.19,149440.0,38.9965,38.9965,38.9468,38.9568,149440.0
2016-08-11 11:20:00,39.18,39.18,39.15,39.15,155400.0,38.9468,38.9468,38.917,38.917,155400.0
2016-08-11 11:30:00,39.16,39.26,39.15,39.26,220040.0,38.9269,39.0263,38.917,39.0263,220040.0
2016-08-11 11:40:00,39.26,39.27,39.23,39.27,221980.0,39.0263,39.0363,38.9965,39.0363,221980.0
2016-08-11 11:50:00,39.27,39.32,39.27,39.3,473340.0,39.0363,39.086,39.0363,39.0661,473340.0
2016-08-11 12:00:00,39.3,39.3,39.26,39.29,170000.0,39.0661,39.0661,39.0263,39.0562,170000.0
2016-08-11 12:10:00,39.29,39.29,39.25,39.27,140200.0,39.0562,39.0562,39.0164,39.0363,140200.0
2016-08-11 12:20:00,39.27,39.29,39.27,39.28,76480.0,39.0363,39.0562,39.0363,39.0462,76480.0
2016-08-11 12:30:00,39.29,39.3,39.28,39.29,120940.0,39.0562,39.0661,39.0462,39.0562,120940.0
2016-08-11 12:40:00,39.29,39.3,39.27,39.27,108000.0,39.0562,39.0661,39.0363,39.0363,108000.0
2016-08-11 12:50:00,39.27,39.28,39.27,39.28,92520.0,39.0363,39.0462,39.0363,39.0462,92520.0
2016-08-11 13:00:00,39.29,39.29,39.26,39.28,96220.0,39.0562,39.0562,39.0263,39.0462,96220.0
2016-08-11 13:10:00,39.27,39.28,39.25,39.26,262040.0,39.0363,39.0462,39.0164,39.0263,262040.0
2016-08-11 13:20:00,39.26,39.28,39.25,39.25,125180.0,39.0263,39.0462,39.0164,39.0164,125180.0
2016-08-11 13:30:00,39.26,39.27,39.25,39.27,189720.0,39.0263,39.0363,39.0164,39.0363,189720.0
2016-08-11 13:40:00,39.27,39.28,39.26,39.28,108200.0,39.0363,39.0462,39.0263,39.0462,108200.0
2016-08-11 13:50:00,39.29,39.32,39.28,39.28,214400.0,39.0562,39.086,39.0462,39.0462,214400.0
2016-08-11 14:00:00,39.28,39.33,39.28,39.33,126460.0,39.0462,39.0959,39.0462,39.0959,126460.0
2016-08-11 14:10:00,39.33,39.33,39.28,39.28,189260.0,39.0959,39.0959,39.0462,39.0462,189260.0
2016-08-11 14:20:00,39.28,39.29,39.27,39.28,179400.0,39.0462,39.0562,39.0363,39.0462,179400.0
2016-08-11 14:30:00,39.27,39.29,39.27,39.29,86200.0,39.0363,39.0562,39.0363,39.0562,86200.0
2016-08-11 14:40:00,39.28,39.3,39.28,39.28,114600.0,39.0462,39.0661,39.0462,39.0462,114600.0
2016-08-11 14:50:00,39.28,39.29,39.25,39.28,254280.0,39.0462,39.0562,39.0164,39.0462,254280.0
2016-08-11 15:00:00,39.27,39.3,39.27,39.3,191220.0,39.0363,39.0661,39.0363,39.0661,191220.0
2016-08-11 15:10:00,39.3,39.31,39.28,39.29,127460.0,39.0661,39.076,39.0462,39.0562,127460.0
2016-08-11 15:20:00,39.29,39.29,39.27,39.28,195860.0,39.0562,39.0562,39.0363,39.0462,195860.0
2016-08-11 15:30:00,39.29,39.29,39.28,39.29,222080.0,39.0562,39.0562,39.0462,39.0562,222080.0
2016-08-11 15:40:00,39.29,39.32,39.28,39.3,316120.0,39.0562,39.086,39.0462,39.0661,316120.0
2016-08-11 15:50:00,39.29,39.32,39.24,39.24,923460.0,39.0562,39.086,39.0065,39.0065,923460.0
2016-08-12 09:30:00,39.11,39.16,39.08,39.13,1143520.0,38.8772,38.9269,38.8474,38.8971,1143520.0
2016-08-12 09:40:00,39.13,39.14,39.1,39.11,344740.0,38.8971,38.907,38.8673,38.8772,344740.0
2016-08-12 09:50:00,39.12,39.12,39.05,39.06,839980.0,38.8872,38.8872,38.8176,38.8275,839980.0
2016-08-12 10:00:00,39.07,39.07,39.02,39.06,391640.0,38.8375,38.8375,38.7878,38.8275,391640.0
2016-08-12 10:10:00,39.04,39.08,39.02,39.06,342800.0,38.8076,38.8474,38.7878,38.8275,342800.0
2016-08-12 10:20:00,39.06,39.08,39.03,39.04,206240.0,38.8275,38.8474,38.7977,38.8076,206240.0
2016-08-12 10:30:00,39.05,39.08,39.04,39.06,169300.0,38.8176,38.8474,38.8076,38.8275,169300.0
2016-08-12 10:40:00,39.06,39.07,39.04,39.05,127660.0,38.8275,38.8375,38.8076,38.8176,127660.0
2016-08-12 10:50:00,39.05,39.07,39.04,39.05,267400.0,38.8176,38.8375,38.8076,38.8176,267400.0
2016-08-12 11:00:00,39.06,39.08,39.05,39.08,174840.0,38.8275,38.8474,38.8176,38.8474,174840.0
2016-08-12 11:10:00,39.08,39.11,39.08,39.1,291560.0,38.8474,38.8772,38.8474,38.8673,291560.0
2016-08-12 11:20:00,39.1,39.12,39.09,39.12,144440.0,38.8673,38.8872,38.8573,38.8872,144440.0
2016-08-12 11:30:00,39.12,39.13,39.1,39.12,73840.0,38.8872,38.8971,38.8673,38.8872,73840.0
2016-08-12 11:40:00,39.1,39.12,39.08,39.11,229660.0,38.8673,38.8872,38.8474,38.8772,229660.0
2016-08-12 11:50:00,39.12,39.12,39.1,39.12,84060.0,38.8872,38.8872,38.8673,38.8872,84060.0
2016-08-12 12:00:00,39.12,39.12,39.08,39.09,54520.0,38.8872,38.8872,38.8474,38.8573,54520.0
2016-08-12 12:10:00,39.09,39.1,39.08,39.08,93400.0,38.8573,38.8673,38.8474,38.8474,93400.0
2016-08-12 12:20:00,39.08,39.13,39.08,39.11,174360.0,38.8474,38.8971,38.8474,38.8772,174360.0
2016-08-12 12:30:00,39.1,39.12,39.09,39.12,88380.0,38.8673,38.8872,38.8573,38.8872,88380.0
2016-08-12 12:40:00,39.12,39.14,39.12,39.12,111940.0,38.8872,38.907,38.8872,38.8872,111940.0
2016-08-12 12:50:00,39.12,39.13,39.11,39.11,95280.0,38.8872,38.8971,38.8772,38.8772,95280.0
2016-08-12 13:00:00,39.1,39.12,39.08,39.09,126160.0,38.8673,38.8872,38.8474,38.8573,126160.0
2016-08-12 13:10:00,39.1,39.12,39.09,39.12,57500.0,38.8673,38.8872,38.8573,38.8872,57500.0
2016-08-12 13:20:00,39.12,39.12,39.09,39.11,84000.0,38.8872,38.8872,38.8573,38.8772,84000.0
2016-08-12 13:30:00,39.1,39.11,39.1,39.1,51900.0,38.8673,38.8772,38.8673,38.8673,51900.0
2016-08-12 13:40:00,39.1,39.12,39.09,39.09,200820.0,38.8673,38.8872,38.8573,38.8573,200820.0
2016-08-12 13:50:00,39.08,39.1,39.08,39.08,159620.0,38.8474,38.8673,38.8474,38.8474,159620.0
2016-08-12 14:00:00,39.08,39.08,39.07,39.08,63920.0,38.8474,38.8474,38.8375,38.8474,63920.0
2016-08-12 14:10:00,39.08,39.11,39.08,39.1,122220.0,38.8474,38.8772,38.8474,38.8673,122220.0
2016-08-12 14:20:00,39.1,39.13,39.1,39.12,125940.0,38.8673,38.8971,38.8673,38.8872,125940.0
2016-08-12 14:30:00,39.1,39.12,39.1,39.11,77840.0,38.8673,38.8872,38.8673,38.8772,77840.0
2016-08-12 14:40:00,39.11,39.12,39.1,39.1,75080.0,38.8772,38.8872,38.8673,38.8673,75080.0
2016-08-12 14:50:00,39.1,39.11,39.09,39.11,118920.0,38.8673,38.8772,38.8573,38.8772,118920.0
2016-08-12 15:00:00,39.11,39.11,39.08,39.09,101260.0,38.8772,38.8772,38.8474,38.8573,101260.0
2016-08-12 15:10:00,39.1,39.1,39.08,39.09,151520.0,38.8673,38.8673,38.8474,38.8573,151520.0
2016-08-12 15:20:00,39.08,39.1,39.08,39.1,99280.0,38.8474,38.8673,38.8474,38.8673,99280.0
2016-08-12 15:30:00,39.1,39.13,39.1,39.13,286500.0,38.8673,38.8971,38.8673,38.8971,286500.0
2016-08-12 15:40:00,39.13,39.15,39.1,39.11,334680.0,38.8971,38.917,38.8673,38.8772,334680.0
2016-08-12 15:50:00,39.11,39.17,39.11,39.16,690840.0,38.8772,38.9369,38.8772,38.9269,690840.0
2016-08-15 09:30:00,39.19,39.37,39.15,39.33,1165280.0,38.9568,39.1357,38.917,39.0959,1165280.0
2016-08-15 09:40:00,39.34,39.35,39.2,39.21,753640.0,39.1059,39.1158,38.9667,38.9766,753640.0
2016-08-15 09:50:00,39.2,39.22,39.06,39.07,823060.0,38.9667,38.9866,38.8275,38.8375,823060.0
2016-08-15 10:00:00,39.07,39.09,39.04,39.04,645840.0,38.8375,38.8573,38.8076,38.8076,645840.0
2016-08-15 10:10:00,39.04,39.07,39.01,39.01,482340.0,38.8076,38.8375,38.7778,38.7778,482340.0
2016-08-15 10:20:00,39.01,39.07,39.01,39.04,919820.0,38.7778,38.8375,38.7778,38.8076,919820.0
2016-08-15 10:30:00,39.05,39.13,39.05,39.11,295360.0,38.8176,38.8971,38.8176,38.8772,295360.0
2016-08-15 10:40:00,39.11,39.13,39.09,39.09,280180.0,38.8772,38.8971,38.8573,38.8573,280180.0
2016-08-15 10:50:00,39.1,39.11,39.08,39.1,245680.0,38.8673,38.8772,38.8474,38.8673,245680.0
2016-08-15 11:00:00,39.1,39.12,39.1,39.12,160700.0,38.8673,38.8872,38.8673,38.8872,160700.0
2016-08-15 11:10:00,39.11,39.15,39.11,39.14,232800.0,38.8772,38.917,38.8772,38.907,232800.0
2016-08-15 11:20:00,39.13,39.14,39.13,39.13,105000.0,38.8971,38.907,38.8971,38.8971,105000.0
2016-08-15 11:30:00,39.13,39.15,39.13,39.14,96040.0,38.8971,38.917,38.8971,38.907,96040.0
2016-08-15 11:40:00,39.14,39.14,39.1,39.12,265660.0,38.907,38.907,38.8673,38.8872,265660.0
2016-08-15 11:50:00,39.12,39.12,39.08,39.1,161700.0,38.8872,38.8872,38.8474,38.8673,161700.0
2016-08-15 12:00:00,39.1,39.12,39.08,39.1,67520.0,38.8673,38.8872,38.8474,38.8673,67520.0
2016-08-15 12:10:00,39.1,39.14,39.09,39.13,103460.0,38.8673,38.907,38.8573,38.8971,103460.0
2016-08-15 12:20:00,39.13,39.15,39.11,39.12,260160.0,38.8971,38.917,38.8772,38.8872,260160.0
2016-08-15 12:30:00,39.12,39.13,39.11,39.11,110600.0,38.8872,38.8971,38.8772,38.8772,110600.0
2016-08-15 12:40:00,39.11,39.13,39.11,39.11,97000.0,38.8772,38.8971,38.8772,38.8772,97000.0
2016-08-15 12:50:00,39.12,39.16,39.11,39.15,126000.0,38.8872,38.9269,38.8772,38.917,126000.0
2016-08-15 13:00:00,39.16,39.18,39.15,39.15,138260.0,38.9269,38.9468,38.917,38.917,138260.0
2016-08-15 13:10:00,39.15,39.18,39.15,39.17,163360.0,38.917,38.9468,38.917,38.9369,163360.0
2016-08-15 13:20:00,39.17,39.21,39.17,39.2,133040.0,38.9369,38.9766,38.9369,38.9667,133040.0
2016-08-15 13:30:00,39.21,39.24,39.21,39.22,187200.0,38.9766,39.0065,38.9766,38.9866,187200.0
2016-08-15 13:40:00,39.22,39.23,39.21,39.22,67100.0,38.9866,38.9965,38.9766,38.9866,67100.0
2016-08-15 13:50:00,39.23,39.23,39.17,39.17,114500.0,38.9965,38.9965,38.9369,38.9369,114500.0
2016-08-15 14:00:00,39.18,39.19,39.16,39.18,110560.0,38.9468,38.9568,38.9269,38.9468,110560.0
2016-08-15 14:10:00,39.19,39.21,39.18,39.21,111220.0,38.9568,38.9766,38.9468,38.9766,111220.0
2016-08-15 14:20:00,39.21,39.21,39.16,39.17,99100.0,38.9766,38.9766,38.9269,38.9369,99100.0
2016-08-15 14:30:00,39.16,39.2,39.15,39.2,124060.0,38.9269,38.9667,38.917,38.9667,124060.0
2016-08-15 14:40:00,39.2,39.2,39.18,39.19,91500.0,38.9667,38.9667,38.9468,38.9568,91500.0
2016-08-15 14:50:00,39.2,39.21,39.15,39.16,129980.0,38.9667,38.9766,38.917,38.9269,129980.0
2016-08-15 15:00:00,39.16,39.18,39.15,39.16,74000.0,38.9269,38.9468,38.917,38.9269,74000.0
2016-08-15 15:10:00,39.16,39.16,39.13,39.13,279480.0,38.9269,38.9269,38.8971,38.8971,279480.0
2016-08-15 15:20:00,39.14,39.16,39.13,39.15,168000.0,38.907,38.9269,38.8971,38.917,168000.0
2016-08-15 15:30:00,39.15,39.17,39.11,39.11,207720.0,38.917,38.9369,38.8772,38.8772,207720.0
2016-08-15 15:40:00,39.11,39.14,39.11,39.12,366500.0,38.8772,38.907,38.8772,38.8872,366500.0
2016-08-15 15:50:00,39.12,39.15,39.1,39.12,775780.0,38.8872,38.917,38.8673,38.8872,775780.0
2016-08-16 09:30:00,39.02,39.05,38.8,38.86,1340560.0,38.7878,38.8176,38.5691,38.6287,1340560.0
2016-08-16 09:40:00,38.87,38.88,38.78,38.78,646800.0,38.6387,38.6486,38.5492,38.5492,646800.0
2016-08-16 09:50:00,38.78,38.89,38.67,38.88,1097740.0,38.5492,38.6585,38.4398,38.6486,1097740.0
2016-08-16 10:00:00,38.87,38.91,38.83,38.88,461120.0,38.6387,38.6784,38.5989,38.6486,461120.0
2016-08-16 10:10:00,38.88,38.89,38.82,38.84,216240.0,38.6486,38.6585,38.589,38.6088,216240.0
2016-08-16 10:20:00,38.84,38.88,38.84,38.87,420800.0,38.6088,38.6486,38.6088,38.6387,420800.0
2016-08-16 10:30:00,38.87,38.91,38.84,38.9,270880.0,38.6387,38.6784,38.6088,38.6685,270880.0
2016-08-16 10:40:00,38.9,38.92,38.87,38.9,248020.0,38.6685,38.6884,38.6387,38.6685,248020.0
2016-08-16 10:50:00,38.89,38.89,38.8,38.85,219500.0,38.6585,38.6585,38.5691,38.6188,219500.0
2016-08-16 11:00:00,38.83,38.92,38.83,38.91,504800.0,38.5989,38.6884,38.5989,38.6784,504800.0
2016-08-16 11:10:00,38.92,38.94,38.9,38.93,239280.0,38.6884,38.7082,38.6685,38.6983,239280.0
2016-08-16 11:20:00,38.93,38.94,38.91,38.93,224800.0,38.6983,38.7082,38.6784,38.6983,224800.0
2016-08-16 11:30:00,38.93,38.94,38.9,38.93,278160.0,38.6983,38.7082,38.6685,38.6983,278160.0
2016-08-16 11:40:00,38.92,38.94,38.91,38.94,185420.0,38.6884,38.7082,38.6784,38.7082,185420.0
2016-08-16 11:50:00,38.95,39.0,38.95,38.98,154500.0,38.7182,38.7679,38.7182,38.748,154500.0
2016-08-16 12:00:00,38.98,38.99,38.96,38.98,96540.0,38.748,38.7579,38.7281,38.748,96540.0
2016-08-16 12:10:00,38.98,38.99,38.96,38.99,169560.0,38.748,38.7579,38.7281,38.7579,169560.0
2016-08-16 12:20:00,38.98,38.98,38.96,38.98,106380.0,38.748,38.748,38.7281,38.748,106380.0
2016-08-16 12:30:00,38.97,38.99,38.96,38.99,93700.0,38.7381,38.7579,38.7281,38.7579,93700.0
2016-08-16 12:40:00,38.99,39.04,38.98,39.03,289800.0,38.7579,38.8076,38.748,38.7977,289800.0
2016-08-16 12:50:00,39.03,39.04,39.02,39.04,89460.0,38.7977,38.8076,38.7878,38.8076,89460.0
2016-08-16 13:00:00,39.03,39.05,39.02,39.02,121700.0,38.7977,38.8176,38.7878,38.7878,121700.0
2016-08-16 13:10:00,39.02,39.03,38.95,38.95,110200.0,38.7878,38.7977,38.7182,38.7182,110200.0
2016-08-16 13:20:00,38.95,38.97,38.91,38.96,228400.0,38.7182,38.7381,38.6784,38.7281,228400.0
2016-08-16 13:30:00,38.96,38.97,38.92,38.93,53040.0,38.7281,38.7381,38.6884,38.6983,53040.0
2016-08-16 13:40:00,38.93,39.0,38.93,39.0,139560.0,38.6983,38.7679,38.6983,38.7679,139560.0
2016-08-16 13:50:00,38.99,39.0,38.96,38.99,81320.0,38.7579,38.7679,38.7281,38.7579,81320.0
2016-08-16 14:00:00,38.99,39.04,38.99,39.0,88600.0,38.7579,38.8076,38.7579,38.7679,88600.0
2016-08-16 14:10:00,39.0,39.0,38.92,38.95,183200.0,38.7679,38.7679,38.6884,38.7182,183200.0
2016-08-16 14:20:00,38.96,38.99,38.94,38.97,115620.0,38.7281,38.7579,38.7082,38.7381,115620.0
2016-08-16 14:30:00,38.98,38.99,38.94,38.95,168960.0,38.748,38.7579,38.7082,38.7182,168960.0
2016-08-16 14:40:00,38.95,38.98,38.94,38.97,132000.0,38.7182,38.748,38.7082,38.7381,132000.0
2016-08-16 14:50:00,38.99,39.02,38.97,38.97,229160.0,38.7579,38.7878,38.7381,38.7381,229160.0
2016-08-16 15:00:00,38.97,38.98,38.94,38.95,325340.0,38.7381,38.748,38.7082,38.7182,325340.0
2016-08-16 15:10:00,38.96,38.96,38.93,38.94,196960.0,38.7281,38.7281,38.6983,38.7082,196960.0
2016-08-16 15:20:00,38.95,39.0,38.94,38.96,303560.0,38.7182,38.7679,38.7082,38.7281,303560.0
2016-08-16 15:30:00,38.98,38.98,38.91,38.91,370980.0,38.748,38.748,38.6784,38.6784,370980.0
2016-08-16 15:40:00,38.92,38.95,38.9,38.91,268500.0,38.6884,38.7182,38.6685,38.6784,268500.0
2016-08-16 15:50:00,38.91,38.91,38.85,38.86,1984840.0,38.6784,38.6784,38.6188,38.6287,1984840.0
2016-08-17 09:30:00,38.83,38.91,38.78,38.83,867040.0,38.5989,38.6784,38.5492,38.5989,867040.0
2016-08-17 09:40:00,38.82,38.84,38.76,38.77,317900.0,38.589,38.6088,38.5293,38.5393,317900.0
2016-08-17 09:50:00,38.77,38.79,38.74,38.76,335940.0,38.5393,38.5591,38.5094,38.5293,335940.0
2016-08-17 10:00:00,38.77,38.78,38.68,38.68,445640.0,38.5393,38.5492,38.4498,38.4498,445640.0
2016-08-17 10:10:00,38.68,38.76,38.68,38.73,323920.0,38.4498,38.5293,38.4498,38.4995,323920.0
2016-08-17 10:20:00,38.73,38.74,38.7,38.72,192220.0,38.4995,38.5094,38.4697,38.4895,192220.0
2016-08-17 10:30:00,38.72,38.77,38.71,38.75,364860.0,38.4895,38.5393,38.4796,38.5194,364860.0
2016-08-17 10:40:00,38.74,38.77,38.74,38.75,192700.0,38.5094,38.5393,38.5094,38.5194,192700.0
2016-08-17 10:50:00,38.75,38.75,38.72,38.73,345220.0,38.5194,38.5194,38.4895,38.4995,345220.0
2016-08-17 11:00:00,38.72,38.79,38.72,38.78,287520.0,38.4895,38.5591,38.4895,38.5492,287520.0
2016-08-17 11:10:00,38.78,38.79,38.76,38.78,183180.0,38.5492,38.5591,38.5293,38.5492,183180.0
2016-08-17 11:20:00,38.76,38.77,38.71,38.71,185180.0,38.5293,38.5393,38.4796,38.4796,185180.0
2016-08-17 11:30:00,38.72,38.75,38.71,38.75,243240.0,38.4895,38.5194,38.4796,38.5194,243240.0
2016-08-17 11:40:00,38.74,38.75,38.72,38.73,144000.0,38.5094,38.5194,38.4895,38.4995,144000.0
2016-08-17 11:50:00,38.73,38.74,38.7,38.72,228720.0,38.4995,38.5094,38.4697,38.4895,228720.0
2016-08-17 12:00:00,38.72,38.75,38.72,38.72,134360.0,38.4895,38.5194,38.4895,38.4895,134360.0
2016-08-17 12:10:00,38.74,38.77,38.73,38.75,252160.0,38.5094,38.5393,38.4995,38.5194,252160.0
2016-08-17 12:20:00,38.75,38.77,38.74,38.77,182840.0,38.5194,38.5393,38.5094,38.5393,182840.0
2016-08-17 12:30:00,38.76,38.81,38.76,38.81,64280.0,38.5293,38.579,38.5293,38.579,64280.0
2016-08-17 12:40:00,38.81,38.91,38.81,38.9,246880.0,38.579,38.6784,38.579,38.6685,246880.0
2016-08-17 12:50:00,38.9,38.91,38.83,38.86,307520.0,38.6685,38.6784,38.5989,38.6287,307520.0
2016-08-17 13:00:00,38.86,38.88,38.85,38.87,164960.0,38.6287,38.6486,38.6188,38.6387,164960.0
2016-08-17 13:10:00,38.88,38.88,38.86,38.86,171000.0,38.6486,38.6486,38.6287,38.6287,171000.0
2016-08-17 13:20:00,38.86,38.86,38.84,38.86,115420.0,38.6287,38.6287,38.6088,38.6287,115420.0
2016-08-17 13:30:00,38.85,38.92,38.84,38.92,243640.0,38.6188,38.6884,38.6088,38.6884,243640.0
2016-08-17 13:40:00,38.93,38.95,38.87,38.9,206440.0,38.6983,38.7182,38.6387,38.6685,206440.0
2016-08-17 13:50:00,38.91,38.94,38.88,38.88,194840.0,38.6784,38.7082,38.6486,38.6486,194840.0
2016-08-17 14:00:00,38.89,38.96,38.82,38.93,436220.0,38.6585,38.7281,38.589,38.6983,436220.0
2016-08-17 14:10:00,38.94,39.04,38.92,38.94,743300.0,38.7082,38.8076,38.6884,38.7082,743300.0
2016-08-17 14:20:00,38.95,38.98,38.92,38.96,316060.0,38.7182,38.748,38.6884,38.7281,316060.0
2016-08-17 14:30:00,38.96,38.96,38.93,38.94,178640.0,38.7281,38.7281,38.6983,38.7082,178640.0
2016-08-17 14:40:00,38.94,38.96,38.91,38.94,322160.0,38.7082,38.7281,38.6784,38.7082,322160.0
2016-08-17 14:50:00,38.93,38.96,38.9,38.96,76760.0,38.6983,38.7281,38.6685,38.7281,76760.0
2016-08-17 15:00:00,38.95,38.97,38.9,38.9,123660.0,38.7182,38.7381,38.6685,38.6685,123660.0
2016-08-17 15:10:00,38.9,38.92,38.87,38.9,249260.0,38.6685,38.6884,38.6387,38.6685,249260.0
2016-08-17 15:20:00,38.9,38.96,38.9,38.95,179220.0,38.6685,38.7281,38.6685,38.7182,179220.0
2016-08-17 15:30:00,38.96,38.96,38.93,38.96,467900.0,38.7281,38.7281,38.6983,38.7281,467900.0
2016-08-17 15:40:00,38.96,38.97,38.93,38.95,432980.0,38.7281,38.7381,38.6983,38.7182,432980.0
2016-08-17 15:50:00,38.95,39.0,38.94,39.0,1034700.0,38.7182,38.7679,38.7082,38.7679,1034700.0
2016-08-18 09:30:00,39.01,39.14,38.91,38.96,1233060.0,38.7778,38.907,38.6784,38.7281,1233060.0
2016-08-18 09:40:00,38.96,39.01,38.92,39.01,384680.0,38.7281,38.7778,38.6884,38.7778,384680.0
2016-08-18 09:50:00,39.0,39.11,38.97,39.08,289860.0,38.7679,38.8772,38.7381,38.8474,289860.0
2016-08-18 10:00:00,39.08,39.12,39.05,39.05,389140.0,38.8474,38.8872,38.8176,38.8176,389140.0
2016-08-18 10:10:00,39.04,39.04,38.96,38.99,217400.0,38.8076,38.8076,38.7281,38.7579,217400.0
2016-08-18 10:20:00,39.0,39.06,38.99,39.05,137400.0,38.7679,38.8275,38.7579,38.8176,137400.0
2016-08-18 10:30:00,39.07,39.08,39.01,39.04,192960.0,38.8375,38.8474,38.7778,38.8076,192960.0
2016-08-18 10:40:00,39.02,39.05,39.0,39.01,126060.0,38.7878,38.8176,38.7679,38.7778,126060.0
2016-08-18 10:50:00,39.02,39.03,39.02,39.03,67240.0,38.7878,38.7977,38.7878,38.7977,67240.0
2016-08-18 11:00:00,39.03,39.04,38.96,39.0,227000.0,38.7977,38.8076,38.7281,38.7679,227000.0
2016-08-18 11:10:00,39.0,39.01,38.97,39.0,70880.0,38.7679,38.7778,38.7381,38.7679,70880.0
2016-08-18 11:20:00,38.98,39.01,38.97,39.01,174640.0,38.748,38.7778,38.7381,38.7778,174640.0
2016-08-18 11:30:00,39.0,39.03,38.99,39.0,209860.0,38.7679,38.7977,38.7579,38.7679,209860.0
2016-08-18 11:40:00,39.01,39.01,38.96,38.98,121580.0,38.7778,38.7778,38.7281,38.748,121580.0
2016-08-18 11:50:00,38.98,38.99,38.97,38.98,90740.0,38.748,38.7579,38.7381,38.748,90740.0
2016-08-18 12:00:00,38.97,38.98,38.96,38.98,56020.0,38.7381,38.748,38.7281,38.748,56020.0
2016-08-18 12:10:00,38.96,38.98,38.96,38.98,189360.0,38.7281,38.748,38.7281,38.748,189360.0
2016-08-18 12:20:00,38.97,38.98,38.92,38.93,289840.0,38.7381,38.748,38.6884,38.6983,289840.0
2016-08-18 12:30:00,38.92,38.92,38.88,38.91,164720.0,38.6884,38.6884,38.6486,38.6784,164720.0
2016-08-18 12:40:00,38.91,38.95,38.91,38.95,181300.0,38.6784,38.7182,38.6784,38.7182,181300.0
2016-08-18 12:50:00,38.93,38.93,38.89,38.9,60000.0,38.6983,38.6983,38.6585,38.6685,60000.0
2016-08-18 13:00:00,38.9,38.94,38.9,38.93,122200.0,38.6685,38.7082,38.6685,38.6983,122200.0
2016-08-18 13:10:00,38.94,38.96,38.91,38.92,92360.0,38.7082,38.7281,38.6784,38.6884,92360.0
2016-08-18 13:20:00,38.93,38.95,38.92,38.94,52000.0,38.6983,38.7182,38.6884,38.7082,52000.0
2016-08-18 13:30:00,38.94,38.96,38.93,38.96,132320.0,38.7082,38.7281,38.6983,38.7281,132320.0
2016-08-18 13:40:00,38.96,38.98,38.95,38.97,84100.0,38.7281,38.748,38.7182,38.7381,84100.0
2016-08-18 13:50:00,38.96,38.97,38.92,38.93,36040.0,38.7281,38.7381,38.6884,38.6983,36040.0
2016-08-18 14:00:00,38.93,38.94,38.92,38.93,78200.0,38.6983,38.7082,38.6884,38.6983,78200.0
2016-08-18 14:10:00,38.94,38.95,38.93,38.95,72000.0,38.7082,38.7182,38.6983,38.7182,72000.0
2016-08-18 14:20:00,38.94,38.95,38.93,38.93,69300.0,38.7082,38.7182,38.6983,38.6983,69300.0
2016-08-18 14:30:00,38.93,38.95,38.9,38.94,110800.0,38.6983,38.7182,38.6685,38.7082,110800.0
2016-08-18 14:40:00,38.94,38.95,38.91,38.94,95660.0,38.7082,38.7182,38.6784,38.7082,95660.0
2016-08-18 14:50:00,38.95,38.95,38.93,38.93,44600.0,38.7182,38.7182,38.6983,38.6983,44600.0
2016-08-18 15:00:00,38.93,38.95,38.93,38.95,85560.0,38.6983,38.7182,38.6983,38.7182,85560.0
2016-08-18 15:10:00,38.94,38.95,38.92,38.93,222140.0,38.7082,38.7182,38.6884,38.6983,222140.0
2016-08-18 15:20:00,38.93,38.93,38.9,38.91,145520.0,38.6983,38.6983,38.6685,38.6784,145520.0
2016-08-18 15:30:00,38.91,38.91,38.88,38.89,198120.0,38.6784,38.6784,38.6486,38.6585,198120.0
2016-08-18 15:40:00,38.88,38.89,38.85,38.86,423100.0,38.6486,38.6585,38.6188,38.6287,423100.0
2016-08-18 15:50:00,38.85,38.93,38.85,38.88,1117980.0,38.6188,38.6983,38.6188,38.6486,1117980.0
2016-08-19 09:30:00,38.77,38.83,38.74,38.79,2768260.0,38.5393,38.5989,38.5094,38.5591,2768260.0
2016-08-19 09:40:00,38.79,38.8,38.71,38.71,528400.0,38.5591,38.5691,38.4796,38.4796,528400.0
2016-08-19 09:50:00,38.71,38.74,38.69,38.72,501620.0,38.4796,38.5094,38.4597,38.4895,501620.0
2016-08-19 10:00:00,38.72,38.73,38.68,38.68,400540.0,38.4895,38.4995,38.4498,38.4498,400540.0
2016-08-19 10:10:00,38.68,38.71,38.66,38.68,202440.0,38.4498,38.4796,38.4299,38.4498,202440.0
2016-08-19 10:20:00,38.7,38.85,38.69,38.85,244920.0,38.4697,38.6188,38.4597,38.6188,244920.0
2016-08-19 10:30:00,38.83,38.86,38.77,38.8,215480.0,38.5989,38.6287,38.5393,38.5691,215480.0
2016-08-19 10:40:00,38.8,38.84,38.79,38.82,223100.0,38.5691,38.6088,38.5591,38.589,223100.0
2016-08-19 10:50:00,38.82,38.82,38.77,38.8,203940.0,38.589,38.589,38.5393,38.5691,203940.0
2016-08-19 11:00:00,38.8,38.81,38.78,38.8,136240.0,38.5691,38.579,38.5492,38.5691,136240.0
2016-08-19 11:10:00,38.81,38.82,38.78,38.78,200260.0,38.579,38.589,38.5492,38.5492,200260.0
2016-08-19 11:20:00,38.78,38.81,38.78,38.81,115000.0,38.5492,38.579,38.5492,38.579,115000.0
2016-08-19 11:30:00,38.81,38.81,38.76,38.77,124360.0,38.579,38.579,38.5293,38.5393,124360.0
2016-08-19 11:40:00,38.76,38.76,38.72,38.76,170100.0,38.5293,38.5293,38.4895,38.5293,170100.0
2016-08-19 11:50:00,38.76,38.78,38.76,38.77,76680.0,38.5293,38.5492,38.5293,38.5393,76680.0
2016-08-19 12:00:00,38.79,38.8,38.78,38.8,147700.0,38.5591,38.5691,38.5492,38.5691,147700.0
2016-08-19 12:10:00,38.8,38.81,38.75,38.75,104280.0,38.5691,38.579,38.5194,38.5194,104280.0
2016-08-19 12:20:00,38.75,38.76,38.72,38.74,130740.0,38.5194,38.5293,38.4895,38.5094,130740.0
2016-08-19 12:30:00,38.74,38.76,38.73,38.75,60460.0,38.5094,38.5293,38.4995,38.5194,60460.0
2016-08-19 12:40:00,38.74,38.74,38.7,38.71,129100.0,38.5094,38.5094,38.4697,38.4796,129100.0
2016-08-19 12:50:00,38.71,38.72,38.68,38.7,311740.0,38.4796,38.4895,38.4498,38.4697,311740.0
2016-08-19 13:00:00,38.68,38.7,38.66,38.69,231920.0,38.4498,38.4697,38.4299,38.4597,231920.0
2016-08-19 13:10:00,38.69,38.7,38.68,38.68,40400.0,38.4597,38.4697,38.4498,38.4498,40400.0
2016-08-19 13:20:00,38.69,38.7,38.68,38.7,38000.0,38.4597,38.4697,38.4498,38.4697,38000.0
2016-08-19 13:30:00,38.7,38.72,38.67,38.72,106460.0,38.4697,38.4895,38.4398,38.4895,106460.0
2016-08-19 13:40:00,38.71,38.74,38.71,38.74,18000.0,38.4796,38.5094,38.4796,38.5094,18000.0
2016-08-19 13:50:00,38.73,38.73,38.67,38.67,37140.0,38.4995,38.4995,38.4398,38.4398,37140.0
2016-08-19 14:00:00,38.69,38.73,38.67,38.72,129420.0,38.4597,38.4995,38.4398,38.4895,129420.0
2016-08-19 14:10:00,38.72,38.75,38.71,38.75,260320.0,38.4895,38.5194,38.4796,38.5194,260320.0
2016-08-19 14:20:00,38.75,38.77,38.74,38.76,220780.0,38.5194,38.5393,38.5094,38.5293,220780.0
2016-08-19 14:30:00,38.76,38.76,38.73,38.74,101260.0,38.5293,38.5293,38.4995,38.5094,101260.0
2016-08-19 14:40:00,38.74,38.79,38.74,38.76,166140.0,38.5094,38.5591,38.5094,38.5293,166140.0
2016-08-19 14:50:00,38.76,38.79,38.76,38.77,102140.0,38.5293,38.5591,38.5293,38.5393,102140.0
2016-08-19 15:00:00,38.77,38.78,38.73,38.74,149640.0,38.5393,38.5492,38.4995,38.5094,149640.0
2016-08-19 15:10:00,38.74,38.77,38.73,38.76,182080.0,38.5094,38.5393,38.4995,38.5293,182080.0
2016-08-19 15:20:00,38.75,38.78,38.75,38.77,262200.0,38.5194,38.5492,38.5194,38.5393,262200.0
2016-08-19 15:30:00,38.78,38.79,38.74,38.75,230820.0,38.5492,38.5591,38.5094,38.5194,230820.0
2016-08-19 15:40:00,38.74,38.77,38.73,38.74,251740.0,38.5094,38.5393,38.4995,38.5094,251740.0
2016-08-19 15:50:00,38.74,38.77,38.74,38.77,1142900.0,38.5094,38.5393,38.5094,38.5393,1142900.0
2016-08-22 09:30:00,38.66,38.66,38.51,38.6,1187120.0,38.4299,38.4299,38.2808,38.3703,1187120.0
2016-08-22 09:40:00,38.62,38.68,38.56,38.66,797860.0,38.3901,38.4498,38.3305,38.4299,797860.0
2016-08-22 09:50:00,38.63,38.67,38.63,38.64,253040.0,38.4001,38.4398,38.4001,38.41,253040.0
2016-08-22 10:00:00,38.64,38.67,38.61,38.63,447940.0,38.41,38.4398,38.3802,38.4001,447940.0
2016-08-22 10:10:00,38.65,38.69,38.6,38.68,672720.0,38.42,38.4597,38.3703,38.4498,672720.0
2016-08-22 10:20:00,38.68,38.73,38.66,38.69,404060.0,38.4498,38.4995,38.4299,38.4597,404060.0
2016-08-22 10:30:00,38.69,38.71,38.66,38.67,269280.0,38.4597,38.4796,38.4299,38.4398,269280.0
2016-08-22 10:40:00,38.66,38.67,38.63,38.66,229480.0,38.4299,38.4398,38.4001,38.4299,229480.0
2016-08-22 10:50:00,38.65,38.66,38.6,38.61,282060.0,38.42,38.4299,38.3703,38.3802,282060.0
2016-08-22 11:00:00,38.61,38.65,38.61,38.63,572700.0,38.3802,38.42,38.3802,38.4001,572700.0
2016-08-22 11:10:00,38.61,38.63,38.57,38.57,247100.0,38.3802,38.4001,38.3404,38.3404,247100.0
2016-08-22 11:20:00,38.58,38.59,38.51,38.52,490240.0,38.3504,38.3603,38.2808,38.2907,490240.0
2016-08-22 11:30:00,38.52,38.58,38.5,38.56,309340.0,38.2907,38.3504,38.2709,38.3305,309340.0
2016-08-22 11:40:00,38.55,38.56,38.52,38.54,274740.0,38.3206,38.3305,38.2907,38.3106,274740.0
2016-08-22 11:50:00,38.53,38.57,38.53,38.55,152860.0,38.3007,38.3404,38.3007,38.3206,152860.0
2016-08-22 12:00:00,38.55,38.55,38.53,38.54,195160.0,38.3206,38.3206,38.3007,38.3106,195160.0
2016-08-22 12:10:00,38.53,38.55,38.52,38.53,130540.0,38.3007,38.3206,38.2907,38.3007,130540.0
2016-08-22 12:20:00,38.53,38.64,38.52,38.62,203040.0,38.3007,38.41,38.2907,38.3901,203040.0
2016-08-22 12:30:00,38.61,38.62,38.61,38.62,157700.0,38.3802,38.3901,38.3802,38.3901,157700.0
2016-08-22 12:40:00,38.61,38.63,38.6,38.61,224800.0,38.3802,38.4001,38.3703,38.3802,224800.0
2016-08-22 12:50:00,38.62,38.63,38.59,38.6,181880.0,38.3901,38.4001,38.3603,38.3703,181880.0
2016-08-22 13:00:00,38.6,38.62,38.58,38.6,100620.0,38.3703,38.3901,38.3504,38.3703,100620.0
2016-08-22 13:10:00,38.61,38.65,38.61,38.61,72780.0,38.3802,38.42,38.3802,38.3802,72780.0
2016-08-22 13:20:00,38.61,38.62,38.51,38.57,206360.0,38.3802,38.3901,38.2808,38.3404,206360.0
2016-08-22 13:30:00,38.56,38.57,38.52,38.53,110020.0,38.3305,38.3404,38.2907,38.3007,110020.0
2016-08-22 13:40:00,38.54,38.61,38.53,38.6,243180.0,38.3106,38.3802,38.3007,38.3703,243180.0
2016-08-22 13:50:00,38.6,38.62,38.6,38.61,195400.0,38.3703,38.3901,38.3703,38.3802,195400.0
2016-08-22 14:00:00,38.6,38.63,38.59,38.61,96680.0,38.3703,38.4001,38.3603,38.3802,96680.0
2016-08-22 14:10:00,38.61,38.62,38.58,38.59,125460.0,38.3802,38.3901,38.3504,38.3603,125460.0
2016-08-22 14:20:00,38.62,38.62,38.55,38.55,351380.0,38.3901,38.3901,38.3206,38.3206,351380.0
2016-08-22 14:30:00,38.55,38.57,38.54,38.57,148380.0,38.3206,38.3404,38.3106,38.3404,148380.0
2016-08-22 14:40:00,38.57,38.61,38.57,38.6,88200.0,38.3404,38.3802,38.3404,38.3703,88200.0
2016-08-22 14:50:00,38.59,38.61,38.57,38.58,184020.0,38.3603,38.3802,38.3404,38.3504,184020.0
2016-08-22 15:00:00,38.58,38.62,38.58,38.62,211740.0,38.3504,38.3901,38.3504,38.3901,211740.0
2016-08-22 15:10:00,38.62,38.62,38.58,38.58,188920.0,38.3901,38.3901,38.3504,38.3504,188920.0
2016-08-22 15:20:00,38.58,38.62,38.58,38.62,258260.0,38.3504,38.3901,38.3504,38.3901,258260.0
2016-08-22 15:30:00,38.61,38.62,38.55,38.56,301300.0,38.3802,38.3901,38.3206,38.3305,301300.0
2016-08-22 15:40:00,38.55,38.57,38.54,38.56,552980.0,38.3206,38.3404,38.3106,38.3305,552980.0
2016-08-22 15:50:00,38.57,38.62,38.56,38.61,1063120.0,38.3404,38.3901,38.3305,38.3802,1063120.0
2016-08-23 09:30:00,38.77,38.82,38.68,38.74,932220.0,38.5393,38.589,38.4498,38.5094,932220.0
2016-08-23 09:40:00,38.72,38.76,38.71,38.73,461420.0,38.4895,38.5293,38.4796,38.4995,461420.0
2016-08-23 09:50:00,38.77,38.77,38.71,38.75,402380.0,38.5393,38.5393,38.4796,38.5194,402380.0
2016-08-23 10:00:00,38.74,38.78,38.7,38.71,557040.0,38.5094,38.5492,38.4697,38.4796,557040.0
2016-08-23 10:10:00,38.7,38.74,38.7,38.7,261080.0,38.4697,38.5094,38.4697,38.4697,261080.0
2016-08-23 10:20:00,38.72,38.73,38.69,38.73,174440.0,38.4895,38.4995,38.4597,38.4995,174440.0
2016-08-23 10:30:00,38.73,38.75,38.71,38.71,313760.0,38.4995,38.5194,38.4796,38.4796,313760.0
2016-08-23 10:40:00,38.72,38.72,38.68,38.68,289620.0,38.4895,38.4895,38.4498,38.4498,289620.0
2016-08-23 10:50:00,38.69,38.71,38.69,38.71,261880.0,38.4597,38.4796,38.4597,38.4796,261880.0
2016-08-23 11:00:00,38.7,38.71,38.65,38.65,298740.0,38.4697,38.4796,38.42,38.42,298740.0
2016-08-23 11:10:00,38.65,38.68,38.64,38.68,363720.0,38.42,38.4498,38.41,38.4498,363720.0
2016-08-23 11:20:00,38.68,38.7,38.66,38.66,146800.0,38.4498,38.4697,38.4299,38.4299,146800.0
2016-08-23 11:30:00,38.66,38.66,38.64,38.65,141420.0,38.4299,38.4299,38.41,38.42,141420.0
2016-08-23 11:40:00,38.66,38.68,38.65,38.68,112120.0,38.4299,38.4498,38.42,38.4498,112120.0
2016-08-23 11:50:00,38.67,38.68,38.66,38.66,70100.0,38.4398,38.4498,38.4299,38.4299,70100.0
2016-08-23 12:00:00,38.66,38.66,38.63,38.63,294600.0,38.4299,38.4299,38.4001,38.4001,294600.0
2016-08-23 12:10:00,38.63,38.65,38.63,38.63,90220.0,38.4001,38.42,38.4001,38.4001,90220.0
2016-08-23 12:20:00,38.64,38.65,38.63,38.63,155480.0,38.41,38.42,38.4001,38.4001,155480.0
2016-08-23 12:30:00,38.63,38.66,38.63,38.66,95640.0,38.4001,38.4299,38.4001,38.4299,95640.0
2016-08-23 12:40:00,38.66,38.67,38.64,38.67,162080.0,38.4299,38.4398,38.41,38.4398,162080.0
2016-08-23 12:50:00,38.66,38.66,38.61,38.62,178780.0,38.4299,38.4299,38.3802,38.3901,178780.0
2016-08-23 13:00:00,38.62,38.67,38.62,38.65,65740.0,38.3901,38.4398,38.3901,38.42,65740.0
2016-08-23 13:10:00,38.64,38.66,38.64,38.64,36500.0,38.41,38.4299,38.41,38.41,36500.0
2016-08-23 13:20:00,38.66,38.67,38.64,38.66,199960.0,38.4299,38.4398,38.41,38.4299,199960.0
2016-08-23 13:30:00,38.65,38.66,38.64,38.65,50000.0,38.42,38.4299,38.41,38.42,50000.0
2016-08-23 13:40:00,38.65,38.66,38.63,38.65,129000.0,38.42,38.4299,38.4001,38.42,129000.0
2016-08-23 13:50:00,38.65,38.66,38.63,38.64,103140.0,38.42,38.4299,38.4001,38.41,103140.0
2016-08-23 14:00:00,38.63,38.66,38.62,38.65,103460.0,38.4001,38.4299,38.3901,38.42,103460.0
2016-08-23 14:10:00,38.66,38.68,38.66,38.67,53860.0,38.4299,38.4498,38.4299,38.4398,53860.0
2016-08-23 14:20:00,38.67,38.67,38.65,38.66,207600.0,38.4398,38.4398,38.42,38.4299,207600.0
2016-08-23 14:30:00,38.65,38.66,38.63,38.64,98920.0,38.42,38.4299,38.4001,38.41,98920.0
2016-08-23 14:40:00,38.64,38.64,38.63,38.63,74740.0,38.41,38.41,38.4001,38.4001,74740.0
2016-08-23 14:50:00,38.63,38.65,38.62,38.65,141680.0,38.4001,38.42,38.3901,38.42,141680.0
2016-08-23 15:00:00,38.64,38.65,38.63,38.63,136820.0,38.41,38.42,38.4001,38.4001,136820.0
2016-08-23 15:10:00,38.63,38.66,38.63,38.64,94920.0,38.4001,38.4299,38.4001,38.41,94920.0
2016-08-23 15:20:00,38.64,38.64,38.59,38.62,242300.0,38.41,38.41,38.3603,38.3901,242300.0
2016-08-23 15:30:00,38.62,38.62,38.6,38.6,178180.0,38.3901,38.3901,38.3703,38.3703,178180.0
2016-08-23 15:40:00,38.6,38.62,38.59,38.59,401860.0,38.3703,38.3901,38.3603,38.3603,401860.0
2016-08-23 15:50:00,38.6,38.63,38.59,38.6,876020.0,38.3703,38.4001,38.3603,38.3703,876020.0
2016-08-24 09:30:00,38.53,38.6,38.5,38.55,703680.0,38.3007,38.3703,38.2709,38.3206,703680.0
2016-08-24 09:40:00,38.56,38.67,38.56,38.66,374280.0,38.3305,38.4398,38.3305,38.4299,374280.0
2016-08-24 09:50:00,38.66,38.7,38.62,38.69,421840.0,38.4299,38.4697,38.3901,38.4597,421840.0
2016-08-24 10:00:00,38.69,38.73,38.68,38.71,422940.0,38.4597,38.4995,38.4498,38.4796,422940.0
2016-08-24 10:10:00,38.7,38.71,38.62,38.65,273440.0,38.4697,38.4796,38.3901,38.42,273440.0
2016-08-24 10:20:00,38.65,38.65,38.61,38.62,197980.0,38.42,38.42,38.3802,38.3901,197980.0
2016-08-24 10:30:00,38.61,38.64,38.6,38.63,302920.0,38.3802,38.41,38.3703,38.4001,302920.0
2016-08-24 10:40:00,38.63,38.63,38.58,38.6,266960.0,38.4001,38.4001,38.3504,38.3703,266960.0
2016-08-24 10:50:00,38.6,38.61,38.54,38.56,231140.0,38.3703,38.3802,38.3106,38.3305,231140.0
2016-08-24 11:00:00,38.55,38.56,38.53,38.55,268020.0,38.3206,38.3305,38.3007,38.3206,268020.0
2016-08-24 11:10:00,38.55,38.55,38.5,38.51,234540.0,38.3206,38.3206,38.2709,38.2808,234540.0
2016-08-24 11:20:00,38.51,38.51,38.46,38.48,713580.0,38.2808,38.2808,38.2311,38.251,713580.0
2016-08-24 11:30:00,38.49,38.52,38.47,38.5,450180.0,38.2609,38.2907,38.241,38.2709,450180.0
2016-08-24 11:40:00,38.5,38.52,38.48,38.5,296200.0,38.2709,38.2907,38.251,38.2709,296200.0
2016-08-24 11:50:00,38.5,38.51,38.49,38.51,224920.0,38.2709,38.2808,38.2609,38.2808,224920.0
2016-08-24 12:00:00,38.51,38.51,38.48,38.48,132800.0,38.2808,38.2808,38.251,38.251,132800.0
2016-08-24 12:10:00,38.5,38.54,38.49,38.5,334440.0,38.2709,38.3106,38.2609,38.2709,334440.0
2016-08-24 12:20:00,38.51,38.51,38.48,38.48,189980.0,38.2808,38.2808,38.251,38.251,189980.0
2016-08-24 12:30:00,38.48,38.53,38.48,38.53,135000.0,38.251,38.3007,38.251,38.3007,135000.0
2016-08-24 12:40:00,38.52,38.55,38.52,38.54,108440.0,38.2907,38.3206,38.2907,38.3106,108440.0
2016-08-24 12:50:00,38.54,38.56,38.53,38.53,175220.0,38.3106,38.3305,38.3007,38.3007,175220.0
2016-08-24 13:00:00,38.52,38.57,38.51,38.57,135760.0,38.2907,38.3404,38.2808,38.3404,135760.0
2016-08-24 13:10:00,38.55,38.56,38.52,38.52,214800.0,38.3206,38.3305,38.2907,38.2907,214800.0
2016-08-24 13:20:00,38.52,38.53,38.5,38.5,147000.0,38.2907,38.3007,38.2709,38.2709,147000.0
2016-08-24 13:30:00,38.5,38.52,38.48,38.51,106020.0,38.2709,38.2907,38.251,38.2808,106020.0
2016-08-24 13:40:00,38.51,38.53,38.5,38.51,92680.0,38.2808,38.3007,38.2709,38.2808,92680.0
2016-08-24 13:50:00,38.52,38.52,38.48,38.5,86500.0,38.2907,38.2907,38.251,38.2709,86500.0
2016-08-24 14:00:00,38.5,38.52,38.41,38.46,352120.0,38.2709,38.2907,38.1814,38.2311,352120.0
2016-08-24 14:10:00,38.45,38.48,38.44,38.47,208160.0,38.2212,38.251,38.2112,38.241,208160.0
2016-08-24 14:20:00,38.46,38.47,38.42,38.45,250220.0,38.2311,38.241,38.1913,38.2212,250220.0
2016-08-24 14:30:00,38.45,38.47,38.43,38.46,272280.0,38.2212,38.241,38.2013,38.2311,272280.0
2016-08-24 14:40:00,38.47,38.47,38.44,38.45,494860.0,38.241,38.241,38.2112,38.2212,494860.0
2016-08-24 14:50:00,38.44,38.49,38.44,38.48,296120.0,38.2112,38.2609,38.2112,38.251,296120.0
2016-08-24 15:00:00,38.49,38.49,38.43,38.43,316760.0,38.2609,38.2609,38.2013,38.2013,316760.0
2016-08-24 15:10:00,38.43,38.44,38.39,38.41,393900.0,38.2013,38.2112,38.1615,38.1814,393900.0
2016-08-24 15:20:00,38.42,38.46,38.4,38.45,467940.0,38.1913,38.2311,38.1715,38.2212,467940.0
2016-08-24 15:30:00,38.45,38.46,38.4,38.4,390820.0,38.2212,38.2311,38.1715,38.1715,390820.0
2016-08-24 15:40:00,38.4,38.42,38.35,38.36,509340.0,38.1715,38.1913,38.1218,38.1317,509340.0
2016-08-24 15:50:00,38.36,38.5,38.36,38.49,1835400.0,38.1317,38.2709,38.1317,38.2609,1835400.0
2016-08-25 09:30:00,38.35,38.42,38.16,38.37,1167580.0,38.1218,38.1913,37.9329,38.1416,1167580.0
2016-08-25 09:40:00,38.36,38.46,38.35,38.44,453460.0,38.1317,38.2311,38.1218,38.2112,453460.0
2016-08-25 09:50:00,38.44,38.45,38.33,38.35,405840.0,38.2112,38.2212,38.1019,38.1218,405840.0
2016-08-25 10:00:00,38.34,38.43,38.31,38.38,239280.0,38.1118,38.2013,38.082,38.1516,239280.0
2016-08-25 10:10:00,38.37,38.37,38.3,38.32,312540.0,38.1416,38.1416,38.072,38.0919,312540.0
2016-08-25 10:20:00,38.32,38.39,38.32,38.36,504540.0,38.0919,38.1615,38.0919,38.1317,504540.0
2016-08-25 10:30:00,38.39,38.41,38.33,38.34,299660.0,38.1615,38.1814,38.1019,38.1118,299660.0
2016-08-25 10:40:00,38.33,38.38,38.32,38.35,196140.0,38.1019,38.1516,38.0919,38.1218,196140.0
2016-08-25 10:50:00,38.37,38.39,38.33,38.38,338460.0,38.1416,38.1615,38.1019,38.1516,338460.0
2016-08-25 11:00:00,38.39,38.47,38.38,38.47,317760.0,38.1615,38.241,38.1516,38.241,317760.0
2016-08-25 11:10:00,38.46,38.48,38.45,38.47,598920.0,38.2311,38.251,38.2212,38.241,598920.0
2016-08-25 11:20:00,38.48,38.49,38.44,38.46,271460.0,38.251,38.2609,38.2112,38.2311,271460.0
2016-08-25 11:30:00,38.46,38.49,38.46,38.46,170540.0,38.2311,38.2609,38.2311,38.2311,170540.0
2016-08-25 11:40:00,38.46,38.48,38.44,38.46,247200.0,38.2311,38.251,38.2112,38.2311,247200.0
2016-08-25 11:50:00,38.48,38.5,38.45,38.45,52740.0,38.251,38.2709,38.2212,38.2212,52740.0
2016-08-25 12:00:00,38.44,38.45,38.43,38.45,56400.0,38.2112,38.2212,38.2013,38.2212,56400.0
2016-08-25 12:10:00,38.46,38.48,38.44,38.48,123840.0,38.2311,38.251,38.2112,38.251,123840.0
2016-08-25 12:20:00,38.48,38.55,38.47,38.55,577360.0,38.251,38.3206,38.241,38.3206,577360.0
2016-08-25 12:30:00,38.55,38.58,38.54,38.56,318660.0,38.3206,38.3504,38.3106,38.3305,318660.0
2016-08-25 12:40:00,38.56,38.59,38.56,38.57,146720.0,38.3305,38.3603,38.3305,38.3404,146720.0
2016-08-25 12:50:00,38.57,38.57,38.54,38.55,106520.0,38.3404,38.3404,38.3106,38.3206,106520.0
2016-08-25 13:00:00,38.55,38.57,38.54,38.54,144000.0,38.3206,38.3404,38.3106,38.3106,144000.0
2016-08-25 13:10:00,38.54,38.54,38.52,38.53,126820.0,38.3106,38.3106,38.2907,38.3007,126820.0
2016-08-25 13:20:00,38.52,38.57,38.52,38.56,61300.0,38.2907,38.3404,38.2907,38.3305,61300.0
2016-08-25 13:30:00,38.56,38.58,38.46,38.47,298680.0,38.3305,38.3504,38.2311,38.241,298680.0
2016-08-25 13:40:00,38.47,38.49,38.44,38.48,258160.0,38.241,38.2609,38.2112,38.251,258160.0
2016-08-25 13:50:00,38.48,38.49,38.46,38.46,185640.0,38.251,38.2609,38.2311,38.2311,185640.0
2016-08-25 14:00:00,38.46,38.47,38.43,38.46,141580.0,38.2311,38.241,38.2013,38.2311,141580.0
2016-08-25 14:10:00,38.48,38.54,38.48,38.52,160980.0,38.251,38.3106,38.251,38.2907,160980.0
2016-08-25 14:20:00,38.52,38.52,38.47,38.5,104640.0,38.2907,38.2907,38.241,38.2709,104640.0
2016-08-25 14:30:00,38.5,38.51,38.46,38.46,209140.0,38.2709,38.2808,38.2311,38.2311,209140.0
2016-08-25 14:40:00,38.47,38.52,38.46,38.48,221580.0,38.241,38.2907,38.2311,38.251,221580.0
2016-08-25 14:50:00,38.47,38.47,38.41,38.44,214880.0,38.241,38.241,38.1814,38.2112,214880.0
2016-08-25 15:00:00,38.45,38.46,38.39,38.43,228800.0,38.2212,38.2311,38.1615,38.2013,228800.0
2016-08-25 15:10:00,38.44,38.47,38.43,38.45,171660.0,38.2112,38.241,38.2013,38.2212,171660.0
2016-08-25 15:20:00,38.46,38.5,38.44,38.49,315100.0,38.2311,38.2709,38.2112,38.2609,315100.0
2016-08-25 15:30:00,38.48,38.5,38.47,38.48,241540.0,38.251,38.2709,38.241,38.251,241540.0
2016-08-25 15:40:00,38.48,38.49,38.46,38.48,394220.0,38.251,38.2609,38.2311,38.251,394220.0
2016-08-25 15:50:00,38.47,38.48,38.41,38.47,1410500.0,38.241,38.251,38.1814,38.241,1410500.0
2016-08-26 09:30:00,38.45,38.72,38.45,38.66,1885180.0,38.2212,38.4895,38.2212,38.4299,1885180.0
2016-08-26 09:40:00,38.68,38.7,38.6,38.64,384420.0,38.4498,38.4697,38.3703,38.41,384420.0
2016-08-26 09:50:00,38.64,38.68,38.58,38.62,694460.0,38.41,38.4498,38.3504,38.3901,694460.0
2016-08-26 10:00:00,38.6,38.71,38.45,38.65,957420.0,38.3703,38.4796,38.2212,38.42,957420.0
2016-08-26 10:10:00,38.65,38.8,38.63,38.72,870140.0,38.42,38.5691,38.4001,38.4895,870140.0
2016-08-26 10:20:00,38.74,38.8,38.71,38.72,403000.0,38.5094,38.5691,38.4796,38.4895,403000.0
2016-08-26 10:30:00,38.73,38.74,38.66,38.7,245700.0,38.4995,38.5094,38.4299,38.4697,245700.0
2016-08-26 10:40:00,38.71,38.71,38.67,38.69,176400.0,38.4796,38.4796,38.4398,38.4597,176400.0
2016-08-26 10:50:00,38.68,38.72,38.65,38.71,166000.0,38.4498,38.4895,38.42,38.4796,166000.0
2016-08-26 11:00:00,38.71,38.72,38.66,38.68,192620.0,38.4796,38.4895,38.4299,38.4498,192620.0
2016-08-26 11:10:00,38.66,38.73,38.66,38.72,151280.0,38.4299,38.4995,38.4299,38.4895,151280.0
2016-08-26 11:20:00,38.72,38.75,38.72,38.75,158980.0,38.4895,38.5194,38.4895,38.5194,158980.0
2016-08-26 11:30:00,38.75,38.76,38.66,38.67,150940.0,38.5194,38.5293,38.4299,38.4398,150940.0
2016-08-26 11:40:00,38.66,38.66,38.6,38.62,314100.0,38.4299,38.4299,38.3703,38.3901,314100.0
2016-08-26 11:50:00,38.6,38.61,38.5,38.55,410160.0,38.3703,38.3802,38.2709,38.3206,410160.0
2016-08-26 12:00:00,38.54,38.54,38.36,38.4,644160.0,38.3106,38.3106,38.1317,38.1715,644160.0
2016-08-26 12:10:00,38.39,38.43,38.34,38.42,520180.0,38.1615,38.2013,38.1118,38.1913,520180.0
2016-08-26 12:20:00,38.43,38.46,38.38,38.39,363480.0,38.2013,38.2311,38.1516,38.1615,363480.0
2016-08-26 12:30:00,38.38,38.44,38.36,38.44,376440.0,38.1516,38.2112,38.1317,38.2112,376440.0
2016-08-26 12:40:00,38.44,38.46,38.43,38.46,194180.0,38.2112,38.2311,38.2013,38.2311,194180.0
2016-08-26 12:50:00,38.45,38.49,38.43,38.46,489880.0,38.2212,38.2609,38.2013,38.2311,489880.0
2016-08-26 13:00:00,38.47,38.5,38.46,38.47,248080.0,38.241,38.2709,38.2311,38.241,248080.0
2016-08-26 13:10:00,38.49,38.51,38.43,38.45,203860.0,38.2609,38.2808,38.2013,38.2212,203860.0
2016-08-26 13:20:00,38.45,38.45,38.41,38.44,176560.0,38.2212,38.2212,38.1814,38.2112,176560.0
2016-08-26 13:30:00,38.44,38.44,38.41,38.41,111560.0,38.2112,38.2112,38.1814,38.1814,111560.0
2016-08-26 13:40:00,38.42,38.42,38.38,38.39,170540.0,38.1913,38.1913,38.1516,38.1615,170540.0
2016-08-26 13:50:00,38.38,38.4,38.33,38.36,225900.0,38.1516,38.1715,38.1019,38.1317,225900.0
2016-08-26 14:00:00,38.35,38.38,38.31,38.37,178700.0,38.1218,38.1516,38.082,38.1416,178700.0
2016-08-26 14:10:00,38.37,38.39,38.32,38.34,295880.0,38.1416,38.1615,38.0919,38.1118,295880.0
2016-08-26 14:20:00,38.32,38.34,38.29,38.31,239040.0,38.0919,38.1118,38.0621,38.082,239040.0
2016-08-26 14:30:00,38.32,38.4,38.3,38.37,225560.0,38.0919,38.1715,38.072,38.1416,225560.0
2016-08-26 14:40:00,38.37,38.4,38.35,38.36,226940.0,38.1416,38.1715,38.1218,38.1317,226940.0
2016-08-26 14:50:00,38.36,38.4,38.33,38.39,132400.0,38.1317,38.1715,38.1019,38.1615,132400.0
2016-08-26 15:00:00,38.39,38.41,38.36,38.39,173960.0,38.1615,38.1814,38.1317,38.1615,173960.0
2016-08-26 15:10:00,38.4,38.46,38.38,38.45,356020.0,38.1715,38.2311,38.1516,38.2212,356020.0
2016-08-26 15:20:00,38.45,38.49,38.43,38.48,318480.0,38.2212,38.2609,38.2013,38.251,318480.0
2016-08-26 15:30:00,38.48,38.56,38.48,38.5,534880.0,38.251,38.3305,38.251,38.2709,534880.0
2016-08-26 15:40:00,38.5,38.51,38.48,38.51,450360.0,38.2709,38.2808,38.251,38.2808,450360.0
2016-08-26 15:50:00,38.5,38.51,38.44,38.48,953460.0,38.2709,38.2808,38.2112,38.251,953460.0
2016-08-29 09:30:00,38.45,38.53,38.33,38.42,1148560.0,38.2212,38.3007,38.1019,38.1913,1148560.0
2016-08-29 09:40:00,38.43,38.57,38.43,38.54,734320.0,38.2013,38.3404,38.2013,38.3106,734320.0
2016-08-29 09:50:00,38.54,38.57,38.46,38.46,548560.0,38.3106,38.3404,38.2311,38.2311,548560.0
2016-08-29 10:00:00,38.46,38.59,38.46,38.57,328180.0,38.2311,38.3603,38.2311,38.3404,328180.0
2016-08-29 10:10:00,38.57,38.6,38.55,38.59,390560.0,38.3404,38.3703,38.3206,38.3603,390560.0
2016-08-29 10:20:00,38.58,38.6,38.56,38.6,403200.0,38.3504,38.3703,38.3305,38.3703,403200.0
2016-08-29 10:30:00,38.59,38.62,38.56,38.59,586100.0,38.3603,38.3901,38.3305,38.3603,586100.0
2016-08-29 10:40:00,38.59,38.61,38.57,38.61,136720.0,38.3603,38.3802,38.3404,38.3802,136720.0
2016-08-29 10:50:00,38.61,38.61,38.57,38.59,125120.0,38.3802,38.3802,38.3404,38.3603,125120.0
2016-08-29 11:00:00,38.59,38.61,38.59,38.59,185800.0,38.3603,38.3802,38.3603,38.3603,185800.0
2016-08-29 11:10:00,38.58,38.6,38.58,38.58,133240.0,38.3504,38.3703,38.3504,38.3504,133240.0
2016-08-29 11:20:00,38.59,38.62,38.58,38.62,364360.0,38.3603,38.3901,38.3504,38.3901,364360.0
2016-08-29 11:30:00,38.62,38.63,38.59,38.62,324440.0,38.3901,38.4001,38.3603,38.3901,324440.0
2016-08-29 11:40:00,38.62,38.67,38.62,38.66,271760.0,38.3901,38.4398,38.3901,38.4299,271760.0
2016-08-29 11:50:00,38.67,38.7,38.66,38.68,136280.0,38.4398,38.4697,38.4299,38.4498,136280.0
2016-08-29 12:00:00,38.68,38.7,38.67,38.7,188280.0,38.4498,38.4697,38.4398,38.4697,188280.0
2016-08-29 12:10:00,38.7,38.74,38.7,38.74,181680.0,38.4697,38.5094,38.4697,38.5094,181680.0
2016-08-29 12:20:00,38.74,38.75,38.73,38.74,183040.0,38.5094,38.5194,38.4995,38.5094,183040.0
2016-08-29 12:30:00,38.74,38.74,38.72,38.73,99900.0,38.5094,38.5094,38.4895,38.4995,99900.0
2016-08-29 12:40:00,38.74,38.74,38.72,38.74,156480.0,38.5094,38.5094,38.4895,38.5094,156480.0
2016-08-29 12:50:00,38.74,38.75,38.73,38.74,142820.0,38.5094,38.5194,38.4995,38.5094,142820.0
2016-08-29 13:00:00,38.74,38.75,38.7,38.7,95880.0,38.5094,38.5194,38.4697,38.4697,95880.0
2016-08-29 13:10:00,38.69,38.71,38.68,38.69,104020.0,38.4597,38.4796,38.4498,38.4597,104020.0
2016-08-29 13:20:00,38.69,38.7,38.69,38.7,87240.0,38.4597,38.4697,38.4597,38.4697,87240.0
2016-08-29 13:30:00,38.7,38.71,38.69,38.7,106820.0,38.4697,38.4796,38.4597,38.4697,106820.0
2016-08-29 13:40:00,38.7,38.74,38.69,38.73,170660.0,38.4697,38.5094,38.4597,38.4995,170660.0
2016-08-29 13:50:00,38.73,38.73,38.71,38.71,172840.0,38.4995,38.4995,38.4796,38.4796,172840.0
2016-08-29 14:00:00,38.71,38.73,38.7,38.7,200360.0,38.4796,38.4995,38.4697,38.4697,200360.0
2016-08-29 14:10:00,38.7,38.71,38.67,38.68,94840.0,38.4697,38.4796,38.4398,38.4498,94840.0
2016-08-29 14:20:00,38.69,38.69,38.64,38.65,106600.0,38.4597,38.4597,38.41,38.42,106600.0
2016-08-29 14:30:00,38.66,38.69,38.65,38.68,137600.0,38.4299,38.4597,38.42,38.4498,137600.0
2016-08-29 14:40:00,38.68,38.68,38.66,38.67,128320.0,38.4498,38.4498,38.4299,38.4398,128320.0
2016-08-29 14:50:00,38.66,38.7,38.66,38.68,86800.0,38.4299,38.4697,38.4299,38.4498,86800.0
2016-08-29 15:00:00,38.67,38.67,38.63,38.63,136460.0,38.4398,38.4398,38.4001,38.4001,136460.0
2016-08-29 15:10:00,38.63,38.65,38.63,38.64,111380.0,38.4001,38.42,38.4001,38.41,111380.0
2016-08-29 15:20:00,38.64,38.67,38.61,38.64,253400.0,38.41,38.4398,38.3802,38.41,253400.0
2016-08-29 15:30:00,38.63,38.63,38.61,38.63,201600.0,38.4001,38.4001,38.3802,38.4001,201600.0
2016-08-29 15:40:00,38.62,38.63,38.6,38.62,206840.0,38.3901,38.4001,38.3703,38.3901,206840.0
2016-08-29 15:50:00,38.62,38.64,38.59,38.6,728820.0,38.3901,38.41,38.3603,38.3703,728820.0
2016-08-30 09:30:00,38.46,38.72,38.45,38.61,2187120.0,38.2311,38.4895,38.2212,38.3802,2187120.0
2016-08-30 09:40:00,38.61,38.69,38.56,38.62,638260.0,38.3802,38.4597,38.3305,38.3901,638260.0
2016-08-30 09:50:00,38.63,38.64,38.58,38.59,464300.0,38.4001,38.41,38.3504,38.3603,464300.0
2016-08-30 10:00:00,38.61,38.61,38.45,38.5,406540.0,38.3802,38.3802,38.2212,38.2709,406540.0
2016-08-30 10:10:00,38.5,38.51,38.41,38.43,989280.0,38.2709,38.2808,38.1814,38.2013,989280.0
2016-08-30 10:20:00,38.44,38.49,38.41,38.48,264800.0,38.2112,38.2609,38.1814,38.251,264800.0
2016-08-30 10:30:00,38.49,38.49,38.35,38.41,449480.0,38.2609,38.2609,38.1218,38.1814,449480.0
2016-08-30 10:40:00,38.41,38.44,38.4,38.44,194460.0,38.1814,38.2112,38.1715,38.2112,194460.0
2016-08-30 10:50:00,38.44,38.44,38.39,38.4,274840.0,38.2112,38.2112,38.1615,38.1715,274840.0
2016-08-30 11:00:00,38.4,38.44,38.39,38.41,383500.0,38.1715,38.2112,38.1615,38.1814,383500.0
2016-08-30 11:10:00,38.42,38.44,38.4,38.42,288240.0,38.1913,38.2112,38.1715,38.1913,288240.0
2016-08-30 11:20:00,38.44,38.44,38.41,38.41,126280.0,38.2112,38.2112,38.1814,38.1814,126280.0
2016-08-30 11:30:00,38.42,38.42,38.38,38.39,174160.0,38.1913,38.1913,38.1516,38.1615,174160.0
2016-08-30 11:40:00,38.4,38.41,38.38,38.39,149100.0,38.1715,38.1814,38.1516,38.1615,149100.0
2016-08-30 11:50:00,38.4,38.42,38.39,38.39,143080.0,38.1715,38.1913,38.1615,38.1615,143080.0
2016-08-30 12:00:00,38.39,38.41,38.38,38.41,242140.0,38.1615,38.1814,38.1516,38.1814,242140.0
2016-08-30 12:10:00,38.41,38.42,38.39,38.39,103620.0,38.1814,38.1913,38.1615,38.1615,103620.0
2016-08-30 12:20:00,38.39,38.39,38.37,38.39,139520.0,38.1615,38.1615,38.1416,38.1615,139520.0
2016-08-30 12:30:00,38.39,38.43,38.39,38.43,138000.0,38.1615,38.2013,38.1615,38.2013,138000.0
2016-08-30 12:40:00,38.44,38.44,38.41,38.41,294800.0,38.2112,38.2112,38.1814,38.1814,294800.0
2016-08-30 12:50:00,38.41,38.43,38.4,38.4,98760.0,38.1814,38.2013,38.1715,38.1715,98760.0
2016-08-30 13:00:00,38.39,38.4,38.38,38.39,247220.0,38.1615,38.1715,38.1516,38.1615,247220.0
2016-08-30 13:10:00,38.39,38.4,38.37,38.37,229000.0,38.1615,38.1715,38.1416,38.1416,229000.0
2016-08-30 13:20:00,38.37,38.42,38.37,38.4,146820.0,38.1416,38.1913,38.1416,38.1715,146820.0
2016-08-30 13:30:00,38.4,38.43,38.38,38.4,145000.0,38.1715,38.2013,38.1516,38.1715,145000.0
2016-08-30 13:40:00,38.4,38.4,38.36,38.38,84300.0,38.1715,38.1715,38.1317,38.1516,84300.0
2016-08-30 13:50:00,38.38,38.4,38.38,38.39,253760.0,38.1516,38.1715,38.1516,38.1615,253760.0
2016-08-30 14:00:00,38.4,38.41,38.38,38.39,498100.0,38.1715,38.1814,38.1516,38.1615,498100.0
2016-08-30 14:10:00,38.38,38.4,38.35,38.36,314280.0,38.1516,38.1715,38.1218,38.1317,314280.0
2016-08-30 14:20:00,38.36,38.4,38.36,38.38,387600.0,38.1317,38.1715,38.1317,38.1516,387600.0
2016-08-30 14:30:00,38.39,38.39,38.34,38.35,316100.0,38.1615,38.1615,38.1118,38.1218,316100.0
2016-08-30 14:40:00,38.35,38.37,38.35,38.36,156120.0,38.1218,38.1416,38.1218,38.1317,156120.0
2016-08-30 14:50:00,38.37,38.4,38.37,38.39,500340.0,38.1416,38.1715,38.1416,38.1615,500340.0
2016-08-30 15:00:00,38.39,38.4,38.36,38.39,341740.0,38.1615,38.1715,38.1317,38.1615,341740.0
2016-08-30 15:10:00,38.39,38.42,38.39,38.41,196080.0,38.1615,38.1913,38.1615,38.1814,196080.0
2016-08-30 15:20:00,38.41,38.42,38.39,38.4,189000.0,38.1814,38.1913,38.1615,38.1715,189000.0
2016-08-30 15:30:00,38.41,38.43,38.39,38.42,380740.0,38.1814,38.2013,38.1615,38.1913,380740.0
2016-08-30 15:40:00,38.42,38.44,38.41,38.42,591960.0,38.1913,38.2112,38.1814,38.1913,591960.0
2016-08-30 15:50:00,38.42,38.47,38.4,38.45,1396220.0,38.1913,38.241,38.1715,38.2212,1396220.0
2016-08-31 09:30:00,38.36,38.4,38.28,38.33,794020.0,38.1317,38.1715,38.0522,38.1019,794020.0
2016-08-31 09:40:00,38.32,38.39,38.31,38.34,276220.0,38.0919,38.1615,38.082,38.1118,276220.0
2016-08-31 09:50:00,38.33,38.35,38.32,38.34,137220.0,38.1019,38.1218,38.0919,38.1118,137220.0
2016-08-31 10:00:00,38.34,38.38,38.33,38.37,416620.0,38.1118,38.1516,38.1019,38.1416,416620.0
2016-08-31 10:10:00,38.38,38.44,38.36,38.4,282540.0,38.1516,38.2112,38.1317,38.1715,282540.0
2016-08-31 10:20:00,38.42,38.45,38.4,38.43,168520.0,38.1913,38.2212,38.1715,38.2013,168520.0
2016-08-31 10:30:00,38.43,38.43,38.37,38.42,199120.0,38.2013,38.2013,38.1416,38.1913,199120.0
2016-08-31 10:40:00,38.43,38.43,38.37,38.37,293520.0,38.2013,38.2013,38.1416,38.1416,293520.0
2016-08-31 10:50:00,38.4,38.42,38.38,38.42,149160.0,38.1715,38.1913,38.1516,38.1913,149160.0
2016-08-31 11:00:00,38.42,38.43,38.4,38.42,195620.0,38.1913,38.2013,38.1715,38.1913,195620.0
2016-08-31 11:10:00,38.41,38.44,38.4,38.42,208080.0,38.1814,38.2112,38.1715,38.1913,208080.0
2016-08-31 11:20:00,38.4,38.44,38.4,38.43,119780.0,38.1715,38.2112,38.1715,38.2013,119780.0
2016-08-31 11:30:00,38.43,38.44,38.41,38.43,99600.0,38.2013,38.2112,38.1814,38.2013,99600.0
2016-08-31 11:40:00,38.43,38.45,38.43,38.44,186220.0,38.2013,38.2212,38.2013,38.2112,186220.0
2016-08-31 11:50:00,38.44,38.45,38.41,38.41,126880.0,38.2112,38.2212,38.1814,38.1814,126880.0
2016-08-31 12:00:00,38.42,38.42,38.35,38.36,253220.0,38.1913,38.1913,38.1218,38.1317,253220.0
2016-08-31 12:10:00,38.36,38.36,38.29,38.31,330100.0,38.1317,38.1317,38.0621,38.082,330100.0
2016-08-31 12:20:00,38.28,38.31,38.27,38.29,225340.0,38.0522,38.082,38.0422,38.0621,225340.0
2016-08-31 12:30:00,38.29,38.32,38.27,38.3,230720.0,38.0621,38.0919,38.0422,38.072,230720.0
2016-08-31 12:40:00,38.31,38.32,38.3,38.31,81420.0,38.082,38.0919,38.072,38.082,81420.0
2016-08-31 12:50:00,38.3,38.31,38.29,38.3,152440.0,38.072,38.082,38.0621,38.072,152440.0
2016-08-31 13:00:00,38.29,38.31,38.28,38.3,222500.0,38.0621,38.082,38.0522,38.072,222500.0
2016-08-31 13:10:00,38.3,38.33,38.3,38.31,199620.0,38.072,38.1019,38.072,38.082,199620.0
2016-08-31 13:20:00,38.32,38.35,38.31,38.34,159180.0,38.0919,38.1218,38.082,38.1118,159180.0
2016-08-31 13:30:00,38.33,38.34,38.32,38.32,57460.0,38.1019,38.1118,38.0919,38.0919,57460.0
2016-08-31 13:40:00,38.33,38.34,38.31,38.31,128180.0,38.1019,38.1118,38.082,38.082,128180.0
2016-08-31 13:50:00,38.32,38.34,38.3,38.31,98100.0,38.0919,38.1118,38.072,38.082,98100.0
2016-08-31 14:00:00,38.31,38.34,38.28,38.31,302980.0,38.082,38.1118,38.0522,38.082,302980.0
2016-08-31 14:10:00,38.31,38.33,38.3,38.32,125280.0,38.082,38.1019,38.072,38.0919,125280.0
2016-08-31 14:20:00,38.32,38.34,38.31,38.32,244540.0,38.0919,38.1118,38.082,38.0919,244540.0
2016-08-31 14:30:00,38.32,38.32,38.3,38.32,380380.0,38.0919,38.0919,38.072,38.0919,380380.0
2016-08-31 14:40:00,38.32,38.34,38.29,38.3,230780.0,38.0919,38.1118,38.0621,38.072,230780.0
2016-08-31 14:50:00,38.3,38.32,38.27,38.31,415780.0,38.072,38.0919,38.0422,38.082,415780.0
2016-08-31 15:00:00,38.31,38.35,38.3,38.34,339380.0,38.082,38.1218,38.072,38.1118,339380.0
2016-08-31 15:10:00,38.34,38.35,38.31,38.34,484280.0,38.1118,38.1218,38.082,38.1118,484280.0
2016-08-31 15:20:00,38.34,38.41,38.33,38.39,649060.0,38.1118,38.1814,38.1019,38.1615,649060.0
2016-08-31 15:30:00,38.4,38.45,38.39,38.41,972320.0,38.1715,38.2212,38.1615,38.1814,972320.0
2016-08-31 15:40:00,38.42,38.45,38.35,38.37,466100.0,38.1913,38.2212,38.1218,38.1416,466100.0
2016-08-31 15:50:00,38.36,38.39,38.35,38.36,1462320.0,38.1317,38.1615,38.1218,38.1317,1462320.0
2016-09-01 09:30:00,38.46,38.48,38.38,38.38,1076700.0,38.2311,38.251,38.1516,38.1516,1076700.0
2016-09-01 09:40:00,38.36,38.52,38.36,38.5,472520.0,38.1317,38.2907,38.1317,38.2709,472520.0
2016-09-01 09:50:00,38.51,38.52,38.42,38.42,363320.0,38.2808,38.2907,38.1913,38.1913,363320.0
2016-09-01 10:00:00,38.42,38.48,38.39,38.47,243200.0,38.1913,38.251,38.1615,38.241,243200.0
2016-09-01 10:10:00,38.47,38.49,38.39,38.39,255400.0,38.241,38.2609,38.1615,38.1615,255400.0
2016-09-01 10:20:00,38.39,38.39,38.28,38.28,381000.0,38.1615,38.1615,38.0522,38.0522,381000.0
2016-09-01 10:30:00,38.29,38.3,38.21,38.28,456240.0,38.0621,38.072,37.9826,38.0522,456240.0
2016-09-01 10:40:00,38.26,38.35,38.26,38.31,334000.0,38.0323,38.1218,38.0323,38.082,334000.0
2016-09-01 10:50:00,38.3,38.32,38.29,38.31,108000.0,38.072,38.0919,38.0621,38.082,108000.0
2016-09-01 11:00:00,38.29,38.3,38.23,38.24,321640.0,38.0621,38.072,38.0025,38.0124,321640.0
2016-09-01 11:10:00,38.24,38.28,38.23,38.27,208320.0,38.0124,38.0522,38.0025,38.0422,208320.0
2016-09-01 11:20:00,38.29,38.3,38.28,38.29,181500.0,38.0621,38.072,38.0522,38.0621,181500.0
2016-09-01 11:30:00,38.3,38.33,38.29,38.31,157020.0,38.072,38.1019,38.0621,38.082,157020.0
2016-09-01 11:40:00,38.31,38.31,38.29,38.3,117260.0,38.082,38.082,38.0621,38.072,117260.0
2016-09-01 11:50:00,38.29,38.3,38.26,38.3,93000.0,38.0621,38.072,38.0323,38.072,93000.0
2016-09-01 12:00:00,38.3,38.33,38.29,38.32,188380.0,38.072,38.1019,38.0621,38.0919,188380.0
2016-09-01 12:10:00,38.31,38.41,38.29,38.4,240580.0,38.082,38.1814,38.0621,38.1715,240580.0
2016-09-01 12:20:00,38.4,38.47,38.39,38.44,345500.0,38.1715,38.241,38.1615,38.2112,345500.0
2016-09-01 12:30:00,38.45,38.51,38.45,38.47,348520.0,38.2212,38.2808,38.2212,38.241,348520.0
2016-09-01 12:40:00,38.46,38.48,38.43,38.48,142740.0,38.2311,38.251,38.2013,38.251,142740.0
2016-09-01 12:50:00,38.47,38.51,38.46,38.46,346360.0,38.241,38.2808,38.2311,38.2311,346360.0
2016-09-01 13:00:00,38.46,38.49,38.46,38.49,112000.0,38.2311,38.2609,38.2311,38.2609,112000.0
2016-09-01 13:10:00,38.48,38.5,38.48,38.49,124000.0,38.251,38.2709,38.251,38.2609,124000.0
2016-09-01 13:20:00,38.5,38.53,38.48,38.5,395560.0,38.2709,38.3007,38.251,38.2709,395560.0
2016-09-01 13:30:00,38.5,38.53,38.49,38.53,154000.0,38.2709,38.3007,38.2609,38.3007,154000.0
2016-09-01 13:40:00,38.53,38.55,38.52,38.53,275440.0,38.3007,38.3206,38.2907,38.3007,275440.0
2016-09-01 13:50:00,38.53,38.55,38.49,38.49,227780.0,38.3007,38.3206,38.2609,38.2609,227780.0
2016-09-01 14:00:00,38.49,38.5,38.44,38.46,342440.0,38.2609,38.2709,38.2112,38.2311,342440.0
2016-09-01 14:10:00,38.45,38.49,38.45,38.48,276260.0,38.2212,38.2609,38.2212,38.251,276260.0
2016-09-01 14:20:00,38.48,38.48,38.42,38.44,134060.0,38.251,38.251,38.1913,38.2112,134060.0
2016-09-01 14:30:00,38.45,38.47,38.43,38.44,124400.0,38.2212,38.241,38.2013,38.2112,124400.0
2016-09-01 14:40:00,38.44,38.49,38.44,38.47,138900.0,38.2112,38.2609,38.2112,38.241,138900.0
2016-09-01 14:50:00,38.48,38.49,38.45,38.46,104300.0,38.251,38.2609,38.2212,38.2311,104300.0
2016-09-01 15:00:00,38.46,38.47,38.38,38.4,182720.0,38.2311,38.241,38.1516,38.1715,182720.0
2016-09-01 15:10:00,38.39,38.43,38.36,38.42,201260.0,38.1615,38.2013,38.1317,38.1913,201260.0
2016-09-01 15:20:00,38.42,38.44,38.41,38.42,178500.0,38.1913,38.2112,38.1814,38.1913,178500.0
2016-09-01 15:30:00,38.42,38.44,38.41,38.42,173220.0,38.1913,38.2112,38.1814,38.1913,173220.0
2016-09-01 15:40:00,38.42,38.46,38.41,38.45,350120.0,38.1913,38.2311,38.1814,38.2212,350120.0
2016-09-01 15:50:00,38.45,38.48,38.43,38.44,1284000.0,38.2212,38.251,38.2013,38.2112,1284000.0
2016-09-02 09:30:00,38.65,38.67,38.58,38.63,926720.0,38.42,38.4398,38.3504,38.4001,926720.0
2016-09-02 09:40:00,38.63,38.7,38.61,38.65,611720.0,38.4001,38.4697,38.3802,38.42,611720.0
2016-09-02 09:50:00,38.65,38.69,38.62,38.65,510740.0,38.42,38.4597,38.3901,38.42,510740.0
2016-09-02 10:00:00,38.66,38.69,38.61,38.61,460480.0,38.4299,38.4597,38.3802,38.3802,460480.0
2016-09-02 10:10:00,38.62,38.65,38.6,38.61,314500.0,38.3901,38.42,38.3703,38.3802,314500.0
2016-09-02 10:20:00,38.63,38.63,38.58,38.6,343560.0,38.4001,38.4001,38.3504,38.3703,343560.0
2016-09-02 10:30:00,38.61,38.62,38.56,38.59,480940.0,38.3802,38.3901,38.3305,38.3603,480940.0
2016-09-02 10:40:00,38.59,38.6,38.56,38.58,356660.0,38.3603,38.3703,38.3305,38.3504,356660.0
2016-09-02 10:50:00,38.58,38.62,38.58,38.59,677120.0,38.3504,38.3901,38.3504,38.3603,677120.0
2016-09-02 11:00:00,38.6,38.65,38.58,38.58,233500.0,38.3703,38.42,38.3504,38.3504,233500.0
2016-09-02 11:10:00,38.59,38.6,38.55,38.56,299740.0,38.3603,38.3703,38.3206,38.3305,299740.0
2016-09-02 11:20:00,38.56,38.6,38.54,38.54,101760.0,38.3305,38.3703,38.3106,38.3106,101760.0
2016-09-02 11:30:00,38.53,38.59,38.53,38.56,92160.0,38.3007,38.3603,38.3007,38.3305,92160.0
2016-09-02 11:40:00,38.56,38.58,38.53,38.53,93800.0,38.3305,38.3504,38.3007,38.3007,93800.0
2016-09-02 11:50:00,38.52,38.54,38.52,38.53,224020.0,38.2907,38.3106,38.2907,38.3007,224020.0
2016-09-02 12:00:00,38.54,38.55,38.52,38.55,103000.0,38.3106,38.3206,38.2907,38.3206,103000.0
2016-09-02 12:10:00,38.55,38.55,38.5,38.51,169100.0,38.3206,38.3206,38.2709,38.2808,169100.0
2016-09-02 12:20:00,38.5,38.52,38.47,38.48,256600.0,38.2709,38.2907,38.241,38.251,256600.0
2016-09-02 12:30:00,38.49,38.55,38.49,38.55,183000.0,38.2609,38.3206,38.2609,38.3206,183000.0
2016-09-02 12:40:00,38.56,38.57,38.51,38.52,106080.0,38.3305,38.3404,38.2808,38.2907,106080.0
2016-09-02 12:50:00,38.51,38.55,38.48,38.48,204140.0,38.2808,38.3206,38.251,38.251,204140.0
2016-09-02 13:00:00,38.49,38.5,38.48,38.48,122100.0,38.2609,38.2709,38.251,38.251,122100.0
2016-09-02 13:10:00,38.49,38.5,38.45,38.45,151940.0,38.2609,38.2709,38.2212,38.2212,151940.0
2016-09-02 13:20:00,38.45,38.49,38.43,38.49,200520.0,38.2212,38.2609,38.2013,38.2609,200520.0
2016-09-02 13:30:00,38.48,38.48,38.43,38.44,262760.0,38.251,38.251,38.2013,38.2112,262760.0
2016-09-02 13:40:00,38.43,38.48,38.42,38.46,341600.0,38.2013,38.251,38.1913,38.2311,341600.0
2016-09-02 13:50:00,38.47,38.49,38.44,38.46,146540.0,38.241,38.2609,38.2112,38.2311,146540.0
2016-09-02 14:00:00,38.45,38.52,38.44,38.51,152980.0,38.2212,38.2907,38.2112,38.2808,152980.0
2016-09-02 14:10:00,38.52,38.54,38.5,38.54,152140.0,38.2907,38.3106,38.2709,38.3106,152140.0
2016-09-02 14:20:00,38.54,38.55,38.51,38.53,105180.0,38.3106,38.3206,38.2808,38.3007,105180.0
2016-09-02 14:30:00,38.54,38.55,38.52,38.53,109700.0,38.3106,38.3206,38.2907,38.3007,109700.0
2016-09-02 14:40:00,38.55,38.55,38.52,38.53,222820.0,38.3206,38.3206,38.2907,38.3007,222820.0
2016-09-02 14:50:00,38.52,38.55,38.52,38.54,164000.0,38.2907,38.3206,38.2907,38.3106,164000.0
2016-09-02 15:00:00,38.54,38.55,38.52,38.52,310360.0,38.3106,38.3206,38.2907,38.2907,310360.0
2016-09-02 15:10:00,38.53,38.56,38.53,38.55,281660.0,38.3007,38.3305,38.3007,38.3206,281660.0
2016-09-02 15:20:00,38.55,38.58,38.53,38.57,425340.0,38.3206,38.3504,38.3007,38.3404,425340.0
2016-09-02 15:30:00,38.56,38.58,38.54,38.54,360540.0,38.3305,38.3504,38.3106,38.3106,360540.0
2016-09-02 15:40:00,38.55,38.56,38.53,38.54,311320.0,38.3206,38.3305,38.3007,38.3106,311320.0
2016-09-02 15:50:00,38.54,38.59,38.54,38.57,1944960.0,38.3106,38.3603,38.3106,38.3404,1944960.0
2016-09-06 09:30:00,38.67,38.69,38.55,38.68,966060.0,38.4398,38.4597,38.3206,38.4498,966060.0
2016-09-06 09:40:00,38.69,38.88,38.68,38.81,749740.0,38.4597,38.6486,38.4498,38.579,749740.0
2016-09-06 09:50:00,38.84,38.89,38.76,38.8,541220.0,38.6088,38.6585,38.5293,38.5691,541220.0
2016-09-06 10:00:00,38.78,38.9,38.76,38.83,841860.0,38.5492,38.6685,38.5293,38.5989,841860.0
2016-09-06 10:10:00,38.82,38.86,38.82,38.84,386500.0,38.589,38.6287,38.589,38.6088,386500.0
2016-09-06 10:20:00,38.83,38.85,38.79,38.84,292280.0,38.5989,38.6188,38.5591,38.6088,292280.0
2016-09-06 10:30:00,38.84,38.88,38.82,38.86,226340.0,38.6088,38.6486,38.589,38.6287,226340.0
2016-09-06 10:40:00,38.86,38.9,38.86,38.88,587560.0,38.6287,38.6685,38.6287,38.6486,587560.0
2016-09-06 10:50:00,38.87,38.9,38.86,38.87,389020.0,38.6387,38.6685,38.6287,38.6387,389020.0
2016-09-06 11:00:00,38.88,38.89,38.85,38.87,243660.0,38.6486,38.6585,38.6188,38.6387,243660.0
2016-09-06 11:10:00,38.86,38.9,38.86,38.89,614660.0,38.6287,38.6685,38.6287,38.6585,614660.0
2016-09-06 11:20:00,38.9,38.9,38.86,38.88,608180.0,38.6685,38.6685,38.6287,38.6486,608180.0
2016-09-06 11:30:00,38.89,38.9,38.87,38.9,283020.0,38.6585,38.6685,38.6387,38.6685,283020.0
2016-09-06 11:40:00,38.9,38.93,38.88,38.92,312300.0,38.6685,38.6983,38.6486,38.6884,312300.0
2016-09-06 11:50:00,38.93,38.99,38.92,38.98,473820.0,38.6983,38.7579,38.6884,38.748,473820.0
2016-09-06 12:00:00,38.98,38.99,38.95,38.95,271200.0,38.748,38.7579,38.7182,38.7182,271200.0
2016-09-06 12:10:00,38.95,38.98,38.94,38.98,209340.0,38.7182,38.748,38.7082,38.748,209340.0
2016-09-06 12:20:00,38.98,38.99,38.96,38.97,216720.0,38.748,38.7579,38.7281,38.7381,216720.0
2016-09-06 12:30:00,38.97,39.0,38.96,38.99,331260.0,38.7381,38.7679,38.7281,38.7579,331260.0
2016-09-06 12:40:00,38.99,39.1,38.99,39.1,450480.0,38.7579,38.8673,38.7579,38.8673,450480.0
2016-09-06 12:50:00,39.09,39.1,39.0,39.01,161880.0,38.8573,38.8673,38.7679,38.7778,161880.0
2016-09-06 13:00:00,39.01,39.03,39.0,39.01,170900.0,38.7778,38.7977,38.7679,38.7778,170900.0
2016-09-06 13:10:00,39.01,39.04,39.0,39.03,215000.0,38.7778,38.8076,38.7679,38.7977,215000.0
2016-09-06 13:20:00,39.03,39.03,38.99,39.0,153660.0,38.7977,38.7977,38.7579,38.7679,153660.0
2016-09-06 13:30:00,39.01,39.03,38.99,39.01,167500.0,38.7778,38.7977,38.7579,38.7778,167500.0
2016-09-06 13:40:00,39.0,39.02,39.0,39.02,162020.0,38.7679,38.7878,38.7679,38.7878,162020.0
2016-09-06 13:50:00,39.03,39.03,38.94,38.98,564180.0,38.7977,38.7977,38.7082,38.748,564180.0
2016-09-06 14:00:00,38.97,38.98,38.93,38.93,212520.0,38.7381,38.748,38.6983,38.6983,212520.0
2016-09-06 14:10:00,38.93,38.95,38.92,38.94,104080.0,38.6983,38.7182,38.6884,38.7082,104080.0
2016-09-06 14:20:00,38.94,39.01,38.94,38.99,256280.0,38.7082,38.7778,38.7082,38.7579,256280.0
2016-09-06 14:30:00,38.99,39.01,38.93,38.93,156320.0,38.7579,38.7778,38.6983,38.6983,156320.0
2016-09-06 14:40:00,38.93,38.96,38.93,38.95,134940.0,38.6983,38.7281,38.6983,38.7182,134940.0
2016-09-06 14:50:00,38.95,39.0,38.94,38.98,299320.0,38.7182,38.7679,38.7082,38.748,299320.0
2016-09-06 15:00:00,38.98,39.01,38.97,38.99,258700.0,38.748,38.7778,38.7381,38.7579,258700.0
2016-09-06 15:10:00,38.98,38.99,38.93,38.97,205600.0,38.748,38.7579,38.6983,38.7381,205600.0
2016-09-06 15:20:00,38.96,38.98,38.94,38.98,484380.0,38.7281,38.748,38.7082,38.748,484380.0
2016-09-06 15:30:00,38.98,38.99,38.94,38.95,469880.0,38.748,38.7579,38.7082,38.7182,469880.0
2016-09-06 15:40:00,38.95,38.96,38.94,38.94,394920.0,38.7182,38.7281,38.7082,38.7082,394920.0
2016-09-06 15:50:00,38.94,39.01,38.94,39.0,1893280.0,38.7082,38.7778,38.7082,38.7679,1893280.0
2016-09-07 09:30:00,39.01,39.14,38.96,39.08,908180.0,38.7778,38.907,38.7281,38.8474,908180.0
2016-09-07 09:40:00,39.08,39.1,38.87,38.91,506900.0,38.8474,38.8673,38.6387,38.6784,506900.0
2016-09-07 09:50:00,38.91,38.97,38.86,38.95,630880.0,38.6784,38.7381,38.6287,38.7182,630880.0
2016-09-07 10:00:00,38.96,38.99,38.93,38.94,319080.0,38.7281,38.7579,38.6983,38.7082,319080.0
2016-09-07 10:10:00,38.95,39.0,38.92,38.97,251120.0,38.7182,38.7679,38.6884,38.7381,251120.0
2016-09-07 10:20:00,38.98,39.04,38.98,39.04,397260.0,38.748,38.8076,38.748,38.8076,397260.0
2016-09-07 10:30:00,39.05,39.05,38.91,38.91,156700.0,38.8176,38.8176,38.6784,38.6784,156700.0
2016-09-07 10:40:00,38.9,38.98,38.88,38.89,476980.0,38.6685,38.748,38.6486,38.6585,476980.0
2016-09-07 10:50:00,38.89,38.94,38.88,38.92,251680.0,38.6585,38.7082,38.6486,38.6884,251680.0
2016-09-07 11:00:00,38.92,38.94,38.9,38.93,219900.0,38.6884,38.7082,38.6685,38.6983,219900.0
2016-09-07 11:10:00,38.93,38.94,38.86,38.88,267420.0,38.6983,38.7082,38.6287,38.6486,267420.0
2016-09-07 11:20:00,38.87,38.92,38.87,38.92,135740.0,38.6387,38.6884,38.6387,38.6884,135740.0
2016-09-07 11:30:00,38.91,38.92,38.89,38.91,144300.0,38.6784,38.6884,38.6585,38.6784,144300.0
2016-09-07 11:40:00,38.92,38.94,38.88,38.9,152620.0,38.6884,38.7082,38.6486,38.6685,152620.0
2016-09-07 11:50:00,38.9,38.91,38.89,38.91,135020.0,38.6685,38.6784,38.6585,38.6784,135020.0
2016-09-07 12:00:00,38.91,38.92,38.89,38.89,71100.0,38.6784,38.6884,38.6585,38.6585,71100.0
2016-09-07 12:10:00,38.9,38.9,38.85,38.85,107500.0,38.6685,38.6685,38.6188,38.6188,107500.0
2016-09-07 12:20:00,38.86,38.88,38.81,38.85,170440.0,38.6287,38.6486,38.579,38.6188,170440.0
2016-09-07 12:30:00,38.85,38.87,38.83,38.86,153000.0,38.6188,38.6387,38.5989,38.6287,153000.0
2016-09-07 12:40:00,38.86,38.87,38.83,38.83,280580.0,38.6287,38.6387,38.5989,38.5989,280580.0
2016-09-07 12:50:00,38.85,38.85,38.84,38.84,124880.0,38.6188,38.6188,38.6088,38.6088,124880.0
2016-09-07 13:00:00,38.84,38.9,38.84,38.88,90000.0,38.6088,38.6685,38.6088,38.6486,90000.0
2016-09-07 13:10:00,38.89,38.9,38.86,38.88,94900.0,38.6585,38.6685,38.6287,38.6486,94900.0
2016-09-07 13:20:00,38.88,38.9,38.87,38.9,115660.0,38.6486,38.6685,38.6387,38.6685,115660.0
2016-09-07 13:30:00,38.91,38.94,38.9,38.93,222020.0,38.6784,38.7082,38.6685,38.6983,222020.0
2016-09-07 13:40:00,38.94,38.94,38.9,38.91,117520.0,38.7082,38.7082,38.6685,38.6784,117520.0
2016-09-07 13:50:00,38.91,38.93,38.9,38.92,120580.0,38.6784,38.6983,38.6685,38.6884,120580.0
2016-09-07 14:00:00,38.91,38.94,38.9,38.94,178460.0,38.6784,38.7082,38.6685,38.7082,178460.0
2016-09-07 14:10:00,38.94,38.98,38.93,38.96,298340.0,38.7082,38.748,38.6983,38.7281,298340.0
2016-09-07 14:20:00,38.96,38.98,38.95,38.96,143720.0,38.7281,38.748,38.7182,38.7281,143720.0
2016-09-07 14:30:00,38.97,38.97,38.92,38.94,189300.0,38.7381,38.7381,38.6884,38.7082,189300.0
2016-09-07 14:40:00,38.94,38.95,38.93,38.95,92400.0,38.7082,38.7182,38.6983,38.7182,92400.0
2016-09-07 14:50:00,38.94,38.97,38.94,38.97,178660.0,38.7082,38.7381,38.7082,38.7381,178660.0
2016-09-07 15:00:00,38.97,38.98,38.95,38.96,213200.0,38.7381,38.748,38.7182,38.7281,213200.0
2016-09-07 15:10:00,38.96,38.98,38.95,38.96,266020.0,38.7281,38.748,38.7182,38.7281,266020.0
2016-09-07 15:20:00,38.97,38.99,38.97,38.98,190100.0,38.7381,38.7579,38.7381,38.748,190100.0
2016-09-07 15:30:00,38.97,38.99,38.97,38.97,330160.0,38.7381,38.7579,38.7381,38.7381,330160.0
2016-09-07 15:40:00,38.97,38.98,38.93,38.96,293000.0,38.7381,38.748,38.6983,38.7281,293000.0
2016-09-07 15:50:00,38.97,39.02,38.96,39.02,1556320.0,38.7381,38.7878,38.7281,38.7878,1556320.0
2016-09-08 09:30:00,38.95,39.02,38.83,38.86,660860.0,38.7182,38.7878,38.5989,38.6287,660860.0
2016-09-08 09:40:00,38.87,38.94,38.84,38.87,538120.0,38.6387,38.7082,38.6088,38.6387,538120.0
2016-09-08 09:50:00,38.85,38.86,38.75,38.83,936120.0,38.6188,38.6287,38.5194,38.5989,936120.0
2016-09-08 10:00:00,38.83,38.87,38.78,38.79,465640.0,38.5989,38.6387,38.5492,38.5591,465640.0
2016-09-08 10:10:00,38.79,38.88,38.74,38.84,384400.0,38.5591,38.6486,38.5094,38.6088,384400.0
2016-09-08 10:20:00,38.86,38.92,38.84,38.9,395520.0,38.6287,38.6884,38.6088,38.6685,395520.0
2016-09-08 10:30:00,38.9,38.96,38.87,38.94,369420.0,38.6685,38.7281,38.6387,38.7082,369420.0
2016-09-08 10:40:00,38.94,38.94,38.84,38.86,341380.0,38.7082,38.7082,38.6088,38.6287,341380.0
2016-09-08 10:50:00,38.86,38.89,38.85,38.89,214680.0,38.6287,38.6585,38.6188,38.6585,214680.0
2016-09-08 11:00:00,38.89,38.93,38.86,38.88,237480.0,38.6585,38.6983,38.6287,38.6486,237480.0
2016-09-08 11:10:00,38.87,38.91,38.86,38.86,387000.0,38.6387,38.6784,38.6287,38.6287,387000.0
2016-09-08 11:20:00,38.87,38.87,38.8,38.82,143260.0,38.6387,38.6387,38.5691,38.589,143260.0
2016-09-08 11:30:00,38.81,38.82,38.76,38.78,358260.0,38.579,38.589,38.5293,38.5492,358260.0
2016-09-08 11:40:00,38.78,38.81,38.77,38.8,277040.0,38.5492,38.579,38.5393,38.5691,277040.0
2016-09-08 11:50:00,38.81,38.81,38.79,38.8,64600.0,38.579,38.579,38.5591,38.5691,64600.0
2016-09-08 12:00:00,38.81,38.81,38.77,38.77,102100.0,38.579,38.579,38.5393,38.5393,102100.0
2016-09-08 12:10:00,38.77,38.79,38.75,38.79,244940.0,38.5393,38.5591,38.5194,38.5591,244940.0
2016-09-08 12:20:00,38.77,38.81,38.75,38.78,317280.0,38.5393,38.579,38.5194,38.5492,317280.0
2016-09-08 12:30:00,38.78,38.82,38.76,38.78,255920.0,38.5492,38.589,38.5293,38.5492,255920.0
2016-09-08 12:40:00,38.76,38.78,38.74,38.76,275840.0,38.5293,38.5492,38.5094,38.5293,275840.0
2016-09-08 12:50:00,38.76,38.79,38.74,38.79,133560.0,38.5293,38.5591,38.5094,38.5591,133560.0
2016-09-08 13:00:00,38.78,38.79,38.76,38.77,112000.0,38.5492,38.5591,38.5293,38.5393,112000.0
2016-09-08 13:10:00,38.77,38.77,38.73,38.75,141720.0,38.5393,38.5393,38.4995,38.5194,141720.0
2016-09-08 13:20:00,38.74,38.75,38.73,38.74,396200.0,38.5094,38.5194,38.4995,38.5094,396200.0
2016-09-08 13:30:00,38.73,38.73,38.7,38.72,405600.0,38.4995,38.4995,38.4697,38.4895,405600.0
2016-09-08 13:40:00,38.74,38.75,38.69,38.69,155540.0,38.5094,38.5194,38.4597,38.4597,155540.0
2016-09-08 13:50:00,38.69,38.74,38.68,38.74,156040.0,38.4597,38.5094,38.4498,38.5094,156040.0
2016-09-08 14:00:00,38.72,38.75,38.71,38.73,205660.0,38.4895,38.5194,38.4796,38.4995,205660.0
2016-09-08 14:10:00,38.74,38.74,38.68,38.7,350940.0,38.5094,38.5094,38.4498,38.4697,350940.0
2016-09-08 14:20:00,38.71,38.77,38.7,38.74,245160.0,38.4796,38.5393,38.4697,38.5094,245160.0
2016-09-08 14:30:00,38.74,38.76,38.73,38.75,175820.0,38.5094,38.5293,38.4995,38.5194,175820.0
2016-09-08 14:40:00,38.74,38.79,38.74,38.77,442560.0,38.5094,38.5591,38.5094,38.5393,442560.0
2016-09-08 14:50:00,38.77,38.79,38.76,38.78,213280.0,38.5393,38.5591,38.5293,38.5492,213280.0
2016-09-08 15:00:00,38.78,38.8,38.76,38.79,129400.0,38.5492,38.5691,38.5293,38.5591,129400.0
2016-09-08 15:10:00,38.79,38.82,38.78,38.81,520700.0,38.5591,38.589,38.5492,38.579,520700.0
2016-09-08 15:20:00,38.81,38.82,38.79,38.81,259960.0,38.579,38.589,38.5591,38.579,259960.0
2016-09-08 15:30:00,38.81,38.83,38.8,38.83,410420.0,38.579,38.5989,38.5691,38.5989,410420.0
2016-09-08 15:40:00,38.83,38.85,38.81,38.82,327900.0,38.5989,38.6188,38.579,38.589,327900.0
2016-09-08 15:50:00,38.82,38.82,38.76,38.77,1272460.0,38.589,38.589,38.5293,38.5393,1272460.0
2016-09-09 09:30:00,38.51,38.66,38.48,38.56,1054640.0,38.2808,38.4299,38.251,38.3305,1054640.0
2016-09-09 09:40:00,38.55,38.58,38.48,38.48,1043980.0,38.3206,38.3504,38.251,38.251,1043980.0
2016-09-09 09:50:00,38.5,38.57,38.47,38.57,645080.0,38.2709,38.3404,38.241,38.3404,645080.0
2016-09-09 10:00:00,38.56,38.57,38.51,38.51,269360.0,38.3305,38.3404,38.2808,38.2808,269360.0
2016-09-09 10:10:00,38.52,38.62,38.49,38.57,474240.0,38.2907,38.3901,38.2609,38.3404,474240.0
2016-09-09 10:20:00,38.56,38.61,38.55,38.56,252180.0,38.3305,38.3802,38.3206,38.3305,252180.0
2016-09-09 10:30:00,38.56,38.59,38.48,38.51,258340.0,38.3305,38.3603,38.251,38.2808,258340.0
2016-09-09 10:40:00,38.52,38.54,38.42,38.43,422460.0,38.2907,38.3106,38.1913,38.2013,422460.0
2016-09-09 10:50:00,38.42,38.46,38.42,38.44,230920.0,38.1913,38.2311,38.1913,38.2112,230920.0
2016-09-09 11:00:00,38.45,38.46,38.4,38.4,302700.0,38.2212,38.2311,38.1715,38.1715,302700.0
2016-09-09 11:10:00,38.4,38.43,38.36,38.42,899780.0,38.1715,38.2013,38.1317,38.1913,899780.0
2016-09-09 11:20:00,38.42,38.47,38.39,38.45,580180.0,38.1913,38.241,38.1615,38.2212,580180.0
2016-09-09 11:30:00,38.46,38.48,38.44,38.48,204700.0,38.2311,38.251,38.2112,38.251,204700.0
2016-09-09 11:40:00,38.47,38.5,38.42,38.43,512500.0,38.241,38.2709,38.1913,38.2013,512500.0
2016-09-09 11:50:00,38.44,38.45,38.39,38.42,256760.0,38.2112,38.2212,38.1615,38.1913,256760.0
2016-09-09 12:00:00,38.42,38.44,38.37,38.39,242360.0,38.1913,38.2112,38.1416,38.1615,242360.0
2016-09-09 12:10:00,38.39,38.39,38.33,38.35,374840.0,38.1615,38.1615,38.1019,38.1218,374840.0
2016-09-09 12:20:00,38.34,38.4,38.33,38.38,252000.0,38.1118,38.1715,38.1019,38.1516,252000.0
2016-09-09 12:30:00,38.38,38.38,38.32,38.35,240760.0,38.1516,38.1516,38.0919,38.1218,240760.0
2016-09-09 12:40:00,38.33,38.38,38.3,38.3,368380.0,38.1019,38.1516,38.072,38.072,368380.0
2016-09-09 12:50:00,38.31,38.32,38.25,38.31,317100.0,38.082,38.0919,38.0223,38.082,317100.0
2016-09-09 13:00:00,38.31,38.31,38.25,38.25,192420.0,38.082,38.082,38.0223,38.0223,192420.0
2016-09-09 13:10:00,38.25,38.27,38.16,38.18,451760.0,38.0223,38.0422,37.9329,37.9528,451760.0
2016-09-09 13:20:00,38.18,38.24,38.15,38.24,388760.0,37.9528,38.0124,37.9229,38.0124,388760.0
2016-09-09 13:30:00,38.24,38.25,38.2,38.21,320160.0,38.0124,38.0223,37.9726,37.9826,320160.0
2016-09-09 13:40:00,38.22,38.22,38.15,38.16,324120.0,37.9925,37.9925,37.9229,37.9329,324120.0
2016-09-09 13:50:00,38.16,38.18,38.15,38.15,331540.0,37.9329,37.9528,37.9229,37.9229,331540.0
2016-09-09 14:00:00,38.15,38.17,38.05,38.08,405720.0,37.9229,37.9428,37.8235,37.8534,405720.0
2016-09-09 14:10:00,38.08,38.11,38.04,38.08,318000.0,37.8534,37.8832,37.8136,37.8534,318000.0
2016-09-09 14:20:00,38.08,38.19,38.08,38.18,556400.0,37.8534,37.9627,37.8534,37.9528,556400.0
2016-09-09 14:30:00,38.19,38.25,38.16,38.23,668440.0,37.9627,38.0223,37.9329,38.0025,668440.0
2016-09-09 14:40:00,38.23,38.23,38.12,38.13,520700.0,38.0025,38.0025,37.8931,37.9031,520700.0
2016-09-09 14:50:00,38.16,38.18,38.11,38.15,423620.0,37.9329,37.9528,37.8832,37.9229,423620.0
2016-09-09 15:00:00,38.15,38.15,38.08,38.08,361960.0,37.9229,37.9229,37.8534,37.8534,361960.0
2016-09-09 15:10:00,38.1,38.12,38.06,38.08,564220.0,37.8732,37.8931,37.8335,37.8534,564220.0
2016-09-09 15:20:00,38.09,38.13,38.06,38.11,386240.0,37.8633,37.9031,37.8335,37.8832,386240.0
2016-09-09 15:30:00,38.11,38.11,38.05,38.08,701380.0,37.8832,37.8832,37.8235,37.8534,701380.0
2016-09-09 15:40:00,38.07,38.12,38.05,38.12,1695260.0,37.8434,37.8931,37.8235,37.8931,1695260.0
2016-09-09 15:50:00,38.11,38.12,37.98,37.99,3989500.0,37.8832,37.8931,37.754,37.7639,3989500.0
2016-09-12 09:30:00,37.76,38.11,37.7,38.09,1498120.0,37.5353,37.8832,37.4756,37.8633,1498120.0
2016-09-12 09:40:00,38.07,38.1,37.93,37.96,825140.0,37.8434,37.8732,37.7043,37.7341,825140.0
2016-09-12 09:50:00,37.99,38.07,37.97,38.0,478800.0,37.7639,37.8434,37.744,37.7738,478800.0
2016-09-12 10:00:00,38.0,38.06,38.0,38.02,322620.0,37.7738,37.8335,37.7738,37.7937,322620.0
2016-09-12 10:10:00,38.0,38.04,37.96,38.04,234420.0,37.7738,37.8136,37.7341,37.8136,234420.0
2016-09-12 10:20:00,38.03,38.14,37.98,38.13,444620.0,37.8037,37.913,37.754,37.9031,444620.0
2016-09-12 10:30:00,38.13,38.18,38.11,38.15,327360.0,37.9031,37.9528,37.8832,37.9229,327360.0
2016-09-12 10:40:00,38.16,38.25,38.14,38.17,546100.0,37.9329,38.0223,37.913,37.9428,546100.0
2016-09-12 10:50:00,38.18,38.25,38.16,38.24,188360.0,37.9528,38.0223,37.9329,38.0124,188360.0
2016-09-12 11:00:00,38.25,38.34,38.25,38.34,282300.0,38.0223,38.1118,38.0223,38.1118,282300.0
2016-09-12 11:10:00,38.33,38.35,38.28,38.34,279920.0,38.1019,38.1218,38.0522,38.1118,279920.0
2016-09-12 11:20:00,38.33,38.36,38.31,38.35,520480.0,38.1019,38.1317,38.082,38.1218,520480.0
2016-09-12 11:30:00,38.35,38.35,38.27,38.34,397780.0,38.1218,38.1218,38.0422,38.1118,397780.0
2016-09-12 11:40:00,38.33,38.34,38.27,38.27,158920.0,38.1019,38.1118,38.0422,38.0422,158920.0
2016-09-12 11:50:00,38.26,38.32,38.26,38.3,188940.0,38.0323,38.0919,38.0323,38.072,188940.0
2016-09-12 12:00:00,38.31,38.31,38.21,38.23,276460.0,38.082,38.082,37.9826,38.0025,276460.0
2016-09-12 12:10:00,38.24,38.27,38.22,38.25,184920.0,38.0124,38.0422,37.9925,38.0223,184920.0
2016-09-12 12:20:00,38.24,38.26,38.21,38.25,150620.0,38.0124,38.0323,37.9826,38.0223,150620.0
2016-09-12 12:30:00,38.27,38.27,38.23,38.24,130300.0,38.0422,38.0422,38.0025,38.0124,130300.0
2016-09-12 12:40:00,38.21,38.3,38.21,38.29,218960.0,37.9826,38.072,37.9826,38.0621,218960.0
2016-09-12 12:50:00,38.3,38.37,38.28,38.33,242800.0,38.072,38.1416,38.0522,38.1019,242800.0
2016-09-12 13:00:00,38.34,38.36,38.32,38.34,122600.0,38.1118,38.1317,38.0919,38.1118,122600.0
2016-09-12 13:10:00,38.33,38.43,38.32,38.34,700600.0,38.1019,38.2013,38.0919,38.1118,700600.0
2016-09-12 13:20:00,38.37,38.38,38.27,38.27,513320.0,38.1416,38.1516,38.0422,38.0422,513320.0
2016-09-12 13:30:00,38.3,38.36,38.24,38.33,364060.0,38.072,38.1317,38.0124,38.1019,364060.0
2016-09-12 13:40:00,38.34,38.42,38.3,38.42,314260.0,38.1118,38.1913,38.072,38.1913,314260.0
2016-09-12 13:50:00,38.43,38.46,38.37,38.44,238760.0,38.2013,38.2311,38.1416,38.2112,238760.0
2016-09-12 14:00:00,38.44,38.48,38.42,38.47,217080.0,38.2112,38.251,38.1913,38.241,217080.0
2016-09-12 14:10:00,38.45,38.48,38.44,38.47,182880.0,38.2212,38.251,38.2112,38.241,182880.0
2016-09-12 14:20:00,38.46,38.49,38.43,38.44,234320.0,38.2311,38.2609,38.2013,38.2112,234320.0
2016-09-12 14:30:00,38.44,38.5,38.43,38.49,172440.0,38.2112,38.2709,38.2013,38.2609,172440.0
2016-09-12 14:40:00,38.49,38.51,38.44,38.46,255200.0,38.2609,38.2808,38.2112,38.2311,255200.0
2016-09-12 14:50:00,38.46,38.48,38.43,38.45,197360.0,38.2311,38.251,38.2013,38.2212,197360.0
2016-09-12 15:00:00,38.46,38.48,38.43,38.47,331000.0,38.2311,38.251,38.2013,38.241,331000.0
2016-09-12 15:10:00,38.47,38.48,38.41,38.41,235700.0,38.241,38.251,38.1814,38.1814,235700.0
2016-09-12 15:20:00,38.41,38.47,38.41,38.43,356460.0,38.1814,38.241,38.1814,38.2013,356460.0
2016-09-12 15:30:00,38.43,38.45,38.41,38.44,437260.0,38.2013,38.2212,38.1814,38.2112,437260.0
2016-09-12 15:40:00,38.44,38.49,38.39,38.42,773480.0,38.2112,38.2609,38.1615,38.1913,773480.0
2016-09-12 15:50:00,38.39,38.5,38.37,38.45,1608780.0,38.1615,38.2709,38.1416,38.2212,1608780.0
2016-09-13 09:30:00,38.21,38.31,38.04,38.22,1386920.0,37.9826,38.082,37.8136,37.9925,1386920.0
2016-09-13 09:40:00,38.23,38.23,38.05,38.1,629340.0,38.0025,38.0025,37.8235,37.8732,629340.0
2016-09-13 09:50:00,38.08,38.14,38.06,38.08,819440.0,37.8534,37.913,37.8335,37.8534,819440.0
2016-09-13 10:00:00,38.08,38.17,38.04,38.12,537960.0,37.8534,37.9428,37.8136,37.8931,537960.0
2016-09-13 10:10:00,38.1,38.17,38.06,38.09,357920.0,37.8732,37.9428,37.8335,37.8633,357920.0
2016-09-13 10:20:00,38.06,38.11,38.03,38.03,330320.0,37.8335,37.8832,37.8037,37.8037,330320.0
2016-09-13 10:30:00,38.06,38.06,38.0,38.02,244760.0,37.8335,37.8335,37.7738,37.7937,244760.0
2016-09-13 10:40:00,38.01,38.06,37.99,38.0,299680.0,37.7838,37.8335,37.7639,37.7738,299680.0
2016-09-13 10:50:00,38.01,38.02,37.93,37.95,445240.0,37.7838,37.7937,37.7043,37.7241,445240.0
2016-09-13 11:00:00,37.96,37.99,37.92,37.96,362900.0,37.7341,37.7639,37.6943,37.7341,362900.0
2016-09-13 11:10:00,37.95,37.98,37.89,37.93,334740.0,37.7241,37.754,37.6645,37.7043,334740.0
2016-09-13 11:20:00,37.91,37.99,37.89,37.89,368920.0,37.6844,37.7639,37.6645,37.6645,368920.0
2016-09-13 11:30:00,37.9,37.94,37.88,37.91,288240.0,37.6744,37.7142,37.6545,37.6844,288240.0
2016-09-13 11:40:00,37.9,37.94,37.88,37.89,218280.0,37.6744,37.7142,37.6545,37.6645,218280.0
2016-09-13 11:50:00,37.9,37.95,37.89,37.94,564520.0,37.6744,37.7241,37.6645,37.7142,564520.0
2016-09-13 12:00:00,37.94,37.96,37.89,37.92,273680.0,37.7142,37.7341,37.6645,37.6943,273680.0
2016-09-13 12:10:00,37.93,37.99,37.93,37.97,206200.0,37.7043,37.7639,37.7043,37.744,206200.0
2016-09-13 12:20:00,37.97,37.97,37.92,37.94,270320.0,37.744,37.744,37.6943,37.7142,270320.0
2016-09-13 12:30:00,37.92,37.94,37.88,37.9,295240.0,37.6943,37.7142,37.6545,37.6744,295240.0
2016-09-13 12:40:00,37.9,37.91,37.88,37.88,223500.0,37.6744,37.6844,37.6545,37.6545,223500.0
2016-09-13 12:50:00,37.89,37.92,37.86,37.9,549700.0,37.6645,37.6943,37.6347,37.6744,549700.0
2016-09-13 13:00:00,37.9,37.91,37.84,37.87,525500.0,37.6744,37.6844,37.6148,37.6446,525500.0
2016-09-13 13:10:00,37.85,37.99,37.84,37.98,293240.0,37.6247,37.7639,37.6148,37.754,293240.0
2016-09-13 13:20:00,37.98,38.0,37.9,37.97,262280.0,37.754,37.7738,37.6744,37.744,262280.0
2016-09-13 13:30:00,37.98,38.01,37.92,37.94,358280.0,37.754,37.7838,37.6943,37.7142,358280.0
2016-09-13 13:40:00,37.92,37.98,37.9,37.96,242900.0,37.6943,37.754,37.6744,37.7341,242900.0
2016-09-13 13:50:00,37.95,37.95,37.88,37.93,227660.0,37.7241,37.7241,37.6545,37.7043,227660.0
2016-09-13 14:00:00,37.91,37.95,37.88,37.93,241900.0,37.6844,37.7241,37.6545,37.7043,241900.0
2016-09-13 14:10:00,37.94,37.94,37.87,37.9,200180.0,37.7142,37.7142,37.6446,37.6744,200180.0
2016-09-13 14:20:00,37.92,37.95,37.87,37.87,277520.0,37.6943,37.7241,37.6446,37.6446,277520.0
2016-09-13 14:30:00,37.87,37.94,37.84,37.9,313960.0,37.6446,37.7142,37.6148,37.6744,313960.0
2016-09-13 14:40:00,37.91,37.96,37.89,37.95,230580.0,37.6844,37.7341,37.6645,37.7241,230580.0
2016-09-13 14:50:00,37.96,37.99,37.89,37.89,328860.0,37.7341,37.7639,37.6645,37.6645,328860.0
2016-09-13 15:00:00,37.89,37.92,37.82,37.87,354140.0,37.6645,37.6943,37.5949,37.6446,354140.0
2016-09-13 15:10:00,37.86,37.94,37.79,37.92,447800.0,37.6347,37.7142,37.5651,37.6943,447800.0
2016-09-13 15:20:00,37.92,38.01,37.91,37.98,495220.0,37.6943,37.7838,37.6844,37.754,495220.0
2016-09-13 15:30:00,37.97,38.04,37.95,37.98,451840.0,37.744,37.8136,37.7241,37.754,451840.0
2016-09-13 15:40:00,37.97,37.97,37.88,37.93,486180.0,37.744,37.744,37.6545,37.7043,486180.0
2016-09-13 15:50:00,37.95,38.07,37.95,37.99,1403360.0,37.7241,37.8434,37.7241,37.7639,1403360.0
2016-09-14 09:30:00,37.99,38.21,37.96,38.19,1314600.0,37.7639,37.9826,37.7341,37.9627,1314600.0
2016-09-14 09:40:00,38.19,38.23,38.11,38.17,448500.0,37.9627,38.0025,37.8832,37.9428,448500.0
2016-09-14 09:50:00,38.17,38.22,38.14,38.2,355340.0,37.9428,37.9925,37.913,37.9726,355340.0
2016-09-14 10:00:00,38.19,38.21,38.15,38.19,331780.0,37.9627,37.9826,37.9229,37.9627,331780.0
2016-09-14 10:10:00,38.19,38.26,38.18,38.23,438240.0,37.9627,38.0323,37.9528,38.0025,438240.0
2016-09-14 10:20:00,38.24,38.35,38.23,38.29,390380.0,38.0124,38.1218,38.0025,38.0621,390380.0
2016-09-14 10:30:00,38.31,38.38,38.27,38.27,446520.0,38.082,38.1516,38.0422,38.0422,446520.0
2016-09-14 10:40:00,38.27,38.29,38.23,38.27,538280.0,38.0422,38.0621,38.0025,38.0422,538280.0
2016-09-14 10:50:00,38.26,38.3,38.23,38.25,606300.0,38.0323,38.072,38.0025,38.0223,606300.0
2016-09-14 11:00:00,38.25,38.28,38.16,38.16,248200.0,38.0223,38.0522,37.9329,37.9329,248200.0
2016-09-14 11:10:00,38.17,38.25,38.12,38.22,240280.0,37.9428,38.0223,37.8931,37.9925,240280.0
2016-09-14 11:20:00,38.24,38.29,38.24,38.24,616140.0,38.0124,38.0621,38.0124,38.0124,616140.0
2016-09-14 11:30:00,38.23,38.23,38.16,38.19,225680.0,38.0025,38.0025,37.9329,37.9627,225680.0
2016-09-14 11:40:00,38.19,38.25,38.18,38.22,638940.0,37.9627,38.0223,37.9528,37.9925,638940.0
2016-09-14 11:50:00,38.23,38.27,38.23,38.25,163980.0,38.0025,38.0422,38.0025,38.0223,163980.0
2016-09-14 12:00:00,38.25,38.27,38.21,38.24,195280.0,38.0223,38.0422,37.9826,38.0124,195280.0
2016-09-14 12:10:00,38.24,38.28,38.24,38.27,114240.0,38.0124,38.0522,38.0124,38.0422,114240.0
2016-09-14 12:20:00,38.27,38.27,38.24,38.25,146600.0,38.0422,38.0422,38.0124,38.0223,146600.0
2016-09-14 12:30:00,38.24,38.26,38.21,38.21,86280.0,38.0124,38.0323,37.9826,37.9826,86280.0
2016-09-14 12:40:00,38.21,38.22,38.17,38.21,161700.0,37.9826,37.9925,37.9428,37.9826,161700.0
2016-09-14 12:50:00,38.21,38.21,38.18,38.18,174220.0,37.9826,37.9826,37.9528,37.9528,174220.0
2016-09-14 13:00:00,38.17,38.21,38.17,38.21,105340.0,37.9428,37.9826,37.9428,37.9826,105340.0
2016-09-14 13:10:00,38.19,38.21,38.16,38.18,146000.0,37.9627,37.9826,37.9329,37.9528,146000.0
2016-09-14 13:20:00,38.17,38.2,38.17,38.2,128880.0,37.9428,37.9726,37.9428,37.9726,128880.0
2016-09-14 13:30:00,38.2,38.23,38.17,38.2,103860.0,37.9726,38.0025,37.9428,37.9726,103860.0
2016-09-14 13:40:00,38.19,38.24,38.17,38.18,365240.0,37.9627,38.0124,37.9428,37.9528,365240.0
2016-09-14 13:50:00,38.18,38.22,38.18,38.2,95800.0,37.9528,37.9925,37.9528,37.9726,95800.0
2016-09-14 14:00:00,38.2,38.22,38.15,38.15,358000.0,37.9726,37.9925,37.9229,37.9229,358000.0
2016-09-14 14:10:00,38.14,38.21,38.08,38.19,574660.0,37.913,37.9826,37.8534,37.9627,574660.0
2016-09-14 14:20:00,38.18,38.22,38.17,38.2,231180.0,37.9528,37.9925,37.9428,37.9726,231180.0
2016-09-14 14:30:00,38.18,38.21,38.14,38.16,162480.0,37.9528,37.9826,37.913,37.9329,162480.0
2016-09-14 14:40:00,38.16,38.2,38.13,38.15,324240.0,37.9329,37.9726,37.9031,37.9229,324240.0
2016-09-14 14:50:00,38.14,38.19,38.14,38.19,172100.0,37.913,37.9627,37.913,37.9627,172100.0
2016-09-14 15:00:00,38.17,38.18,38.11,38.15,229840.0,37.9428,37.9528,37.8832,37.9229,229840.0
2016-09-14 15:10:00,38.15,38.16,38.08,38.09,428520.0,37.9229,37.9329,37.8534,37.8633,428520.0
2016-09-14 15:20:00,38.11,38.13,38.02,38.03,439480.0,37.8832,37.9031,37.7937,37.8037,439480.0
2016-09-14 15:30:00,38.05,38.13,38.04,38.09,261940.0,37.8235,37.9031,37.8136,37.8633,261940.0
2016-09-14 15:40:00,38.09,38.2,38.09,38.18,516040.0,37.8633,37.9726,37.8633,37.9528,516040.0
2016-09-14 15:50:00,38.17,38.17,38.09,38.12,1249720.0,37.9428,37.9428,37.8633,37.8931,1249720.0
2016-09-15 09:30:00,38.14,38.2,38.0,38.13,1650800.0,37.913,37.9726,37.7738,37.9031,1650800.0
2016-09-15 09:40:00,38.16,38.2,38.05,38.17,771760.0,37.9329,37.9726,37.8235,37.9428,771760.0
2016-09-15 09:50:00,38.17,38.26,38.11,38.17,491240.0,37.9428,38.0323,37.8832,37.9428,491240.0
2016-09-15 10:00:00,38.17,38.19,38.11,38.14,329360.0,37.9428,37.9627,37.8832,37.913,329360.0
2016-09-15 10:10:00,38.16,38.29,38.14,38.28,578980.0,37.9329,38.0621,37.913,38.0522,578980.0
2016-09-15 10:20:00,38.29,38.32,38.24,38.3,339060.0,38.0621,38.0919,38.0124,38.072,339060.0
2016-09-15 10:30:00,38.31,38.35,38.29,38.31,286300.0,38.082,38.1218,38.0621,38.082,286300.0
2016-09-15 10:40:00,38.31,38.34,38.27,38.34,161140.0,38.082,38.1118,38.0422,38.1118,161140.0
2016-09-15 10:50:00,38.33,38.41,38.33,38.41,403600.0,38.1019,38.1814,38.1019,38.1814,403600.0
2016-09-15 11:00:00,38.4,38.44,38.39,38.43,353080.0,38.1715,38.2112,38.1615,38.2013,353080.0
2016-09-15 11:10:00,38.42,38.45,38.4,38.44,329420.0,38.1913,38.2212,38.1715,38.2112,329420.0
2016-09-15 11:20:00,38.44,38.46,38.41,38.43,329800.0,38.2112,38.2311,38.1814,38.2013,329800.0
2016-09-15 11:30:00,38.44,38.48,38.43,38.47,319040.0,38.2112,38.251,38.2013,38.241,319040.0
2016-09-15 11:40:00,38.47,38.48,38.38,38.39,246660.0,38.241,38.251,38.1516,38.1615,246660.0
2016-09-15 11:50:00,38.39,38.43,38.39,38.42,155300.0,38.1615,38.2013,38.1615,38.1913,155300.0
2016-09-15 12:00:00,38.42,38.47,38.41,38.47,122600.0,38.1913,38.241,38.1814,38.241,122600.0
2016-09-15 12:10:00,38.44,38.47,38.43,38.47,403760.0,38.2112,38.241,38.2013,38.241,403760.0
2016-09-15 12:20:00,38.47,38.5,38.46,38.47,410840.0,38.241,38.2709,38.2311,38.241,410840.0
2016-09-15 12:30:00,38.47,38.51,38.44,38.46,323020.0,38.241,38.2808,38.2112,38.2311,323020.0
2016-09-15 12:40:00,38.46,38.46,38.42,38.43,289940.0,38.2311,38.2311,38.1913,38.2013,289940.0
2016-09-15 12:50:00,38.43,38.45,38.41,38.43,418820.0,38.2013,38.2212,38.1814,38.2013,418820.0
2016-09-15 13:00:00,38.44,38.52,38.43,38.47,403740.0,38.2112,38.2907,38.2013,38.241,403740.0
2016-09-15 13:10:00,38.46,38.47,38.43,38.46,302000.0,38.2311,38.241,38.2013,38.2311,302000.0
2016-09-15 13:20:00,38.47,38.5,38.46,38.5,133400.0,38.241,38.2709,38.2311,38.2709,133400.0
2016-09-15 13:30:00,38.49,38.57,38.49,38.55,338820.0,38.2609,38.3404,38.2609,38.3206,338820.0
2016-09-15 13:40:00,38.54,38.61,38.53,38.6,465720.0,38.3106,38.3802,38.3007,38.3703,465720.0
2016-09-15 13:50:00,38.61,38.61,38.56,38.59,235380.0,38.3802,38.3802,38.3305,38.3603,235380.0
2016-09-15 14:00:00,38.58,38.59,38.54,38.56,201120.0,38.3504,38.3603,38.3106,38.3305,201120.0
2016-09-15 14:10:00,38.56,38.6,38.54,38.59,294140.0,38.3305,38.3703,38.3106,38.3603,294140.0
2016-09-15 14:20:00,38.59,38.62,38.56,38.58,410640.0,38.3603,38.3901,38.3305,38.3504,410640.0
2016-09-15 14:30:00,38.6,38.61,38.57,38.6,152380.0,38.3703,38.3802,38.3404,38.3703,152380.0
2016-09-15 14:40:00,38.59,38.64,38.59,38.62,128620.0,38.3603,38.41,38.3603,38.3901,128620.0
2016-09-15 14:50:00,38.62,38.67,38.62,38.65,389740.0,38.3901,38.4398,38.3901,38.42,389740.0
2016-09-15 15:00:00,38.65,38.69,38.65,38.66,276960.0,38.42,38.4597,38.42,38.4299,276960.0
2016-09-15 15:10:00,38.67,38.69,38.64,38.65,251340.0,38.4398,38.4597,38.41,38.42,251340.0
2016-09-15 15:20:00,38.64,38.66,38.62,38.66,529000.0,38.41,38.4299,38.3901,38.4299,529000.0
2016-09-15 15:30:00,38.66,38.66,38.63,38.66,530280.0,38.4299,38.4299,38.4001,38.4299,530280.0
2016-09-15 15:40:00,38.65,38.66,38.62,38.64,650160.0,38.42,38.4299,38.3901,38.41,650160.0
2016-09-15 15:50:00,38.62,38.63,38.58,38.59,1348320.0,38.3901,38.4001,38.3504,38.3603,1348320.0
2016-09-16 09:30:00,38.48,38.49,38.26,38.38,9346700.0,38.251,38.2609,38.0323,38.1516,9346700.0
2016-09-16 09:40:00,38.39,38.41,38.31,38.32,867800.0,38.1615,38.1814,38.082,38.0919,867800.0
2016-09-16 09:50:00,38.32,38.35,38.26,38.33,459380.0,38.0919,38.1218,38.0323,38.1019,459380.0
2016-09-16 10:00:00,38.31,38.33,38.23,38.25,514080.0,38.082,38.1019,38.0025,38.0223,514080.0
2016-09-16 10:10:00,38.26,38.41,38.26,38.37,333740.0,38.0323,38.1814,38.0323,38.1416,333740.0
2016-09-16 10:20:00,38.34,38.35,38.28,38.31,322080.0,38.1118,38.1218,38.0522,38.082,322080.0
2016-09-16 10:30:00,38.32,38.4,38.32,38.38,828820.0,38.0919,38.1715,38.0919,38.1516,828820.0
2016-09-16 10:40:00,38.39,38.42,38.34,38.36,488680.0,38.1615,38.1913,38.1118,38.1317,488680.0
2016-09-16 10:50:00,38.36,38.38,38.3,38.31,442960.0,38.1317,38.1516,38.072,38.082,442960.0
2016-09-16 11:00:00,38.31,38.33,38.27,38.27,422680.0,38.082,38.1019,38.0422,38.0422,422680.0
2016-09-16 11:10:00,38.27,38.32,38.27,38.28,150980.0,38.0422,38.0919,38.0422,38.0522,150980.0
2016-09-16 11:20:00,38.31,38.34,38.27,38.27,158740.0,38.082,38.1118,38.0422,38.0422,158740.0
2016-09-16 11:30:00,38.27,38.34,38.26,38.31,147140.0,38.0422,38.1118,38.0323,38.082,147140.0
2016-09-16 11:40:00,38.31,38.34,38.29,38.3,108000.0,38.082,38.1118,38.0621,38.072,108000.0
2016-09-16 11:50:00,38.31,38.31,38.28,38.28,161600.0,38.082,38.082,38.0522,38.0522,161600.0
2016-09-16 12:00:00,38.28,38.35,38.27,38.35,199460.0,38.0522,38.1218,38.0422,38.1218,199460.0
2016-09-16 12:10:00,38.35,38.36,38.32,38.33,176380.0,38.1218,38.1317,38.0919,38.1019,176380.0
2016-09-16 12:20:00,38.33,38.4,38.33,38.4,231520.0,38.1019,38.1715,38.1019,38.1715,231520.0
2016-09-16 12:30:00,38.4,38.41,38.37,38.4,154620.0,38.1715,38.1814,38.1416,38.1715,154620.0
2016-09-16 12:40:00,38.38,38.41,38.37,38.39,153140.0,38.1516,38.1814,38.1416,38.1615,153140.0
2016-09-16 12:50:00,38.39,38.41,38.37,38.37,100200.0,38.1615,38.1814,38.1416,38.1416,100200.0
2016-09-16 13:00:00,38.37,38.41,38.36,38.37,205120.0,38.1416,38.1814,38.1317,38.1416,205120.0
2016-09-16 13:10:00,38.37,38.4,38.35,38.36,91380.0,38.1416,38.1715,38.1218,38.1317,91380.0
2016-09-16 13:20:00,38.36,38.4,38.34,38.36,183720.0,38.1317,38.1715,38.1118,38.1317,183720.0
2016-09-16 13:30:00,38.36,38.37,38.32,38.32,90140.0,38.1317,38.1416,38.0919,38.0919,90140.0
2016-09-16 13:40:00,38.34,38.35,38.29,38.31,254660.0,38.1118,38.1218,38.0621,38.082,254660.0
2016-09-16 13:50:00,38.32,38.33,38.3,38.31,159560.0,38.0919,38.1019,38.072,38.082,159560.0
2016-09-16 14:00:00,38.31,38.38,38.3,38.38,407460.0,38.082,38.1516,38.072,38.1516,407460.0
2016-09-16 14:10:00,38.39,38.4,38.35,38.35,177160.0,38.1615,38.1715,38.1218,38.1218,177160.0
2016-09-16 14:20:00,38.36,38.38,38.35,38.37,106000.0,38.1317,38.1516,38.1218,38.1416,106000.0
2016-09-16 14:30:00,38.38,38.39,38.35,38.37,327840.0,38.1516,38.1615,38.1218,38.1416,327840.0
2016-09-16 14:40:00,38.37,38.43,38.35,38.41,376560.0,38.1416,38.2013,38.1218,38.1814,376560.0
2016-09-16 14:50:00,38.41,38.42,38.36,38.36,131400.0,38.1814,38.1913,38.1317,38.1317,131400.0
2016-09-16 15:00:00,38.37,38.42,38.35,38.42,198220.0,38.1416,38.1913,38.1218,38.1913,198220.0
2016-09-16 15:10:00,38.41,38.41,38.33,38.35,479360.0,38.1814,38.1814,38.1019,38.1218,479360.0
2016-09-16 15:20:00,38.35,38.36,38.33,38.34,585660.0,38.1218,38.1317,38.1019,38.1118,585660.0
2016-09-16 15:30:00,38.34,38.39,38.34,38.36,687780.0,38.1118,38.1615,38.1118,38.1317,687780.0
2016-09-16 15:40:00,38.36,38.38,38.34,38.36,413420.0,38.1317,38.1516,38.1118,38.1317,413420.0
2016-09-16 15:50:00,38.36,38.44,38.36,38.44,3371340.0,38.1317,38.2112,38.1317,38.2112,3371340.0
2016-09-19 09:30:00,38.6,38.7,38.56,38.67,1499020.0,38.3703,38.4697,38.3305,38.4398,1499020.0
2016-09-19 09:40:00,38.68,38.69,38.59,38.62,771300.0,38.4498,38.4597,38.3603,38.3901,771300.0
2016-09-19 09:50:00,38.61,38.69,38.6,38.69,615140.0,38.3802,38.4597,38.3703,38.4597,615140.0
2016-09-19 10:00:00,38.7,38.7,38.61,38.61,281700.0,38.4697,38.4697,38.3802,38.3802,281700.0
2016-09-19 10:10:00,38.61,38.63,38.57,38.57,486620.0,38.3802,38.4001,38.3404,38.3404,486620.0
2016-09-19 10:20:00,38.59,38.59,38.48,38.49,356260.0,38.3603,38.3603,38.251,38.2609,356260.0
2016-09-19 10:30:00,38.5,38.53,38.43,38.46,288960.0,38.2709,38.3007,38.2013,38.2311,288960.0
2016-09-19 10:40:00,38.45,38.45,38.38,38.43,364420.0,38.2212,38.2212,38.1516,38.2013,364420.0
2016-09-19 10:50:00,38.42,38.42,38.37,38.4,343820.0,38.1913,38.1913,38.1416,38.1715,343820.0
2016-09-19 11:00:00,38.39,38.47,38.38,38.47,204820.0,38.1615,38.241,38.1516,38.241,204820.0
2016-09-19 11:10:00,38.46,38.49,38.44,38.48,344200.0,38.2311,38.2609,38.2112,38.251,344200.0
2016-09-19 11:20:00,38.48,38.5,38.46,38.49,340000.0,38.251,38.2709,38.2311,38.2609,340000.0
2016-09-19 11:30:00,38.48,38.5,38.46,38.48,230500.0,38.251,38.2709,38.2311,38.251,230500.0
2016-09-19 11:40:00,38.48,38.53,38.47,38.48,667280.0,38.251,38.3007,38.241,38.251,667280.0
2016-09-19 11:50:00,38.5,38.53,38.49,38.49,115120.0,38.2709,38.3007,38.2609,38.2609,115120.0
2016-09-19 12:00:00,38.49,38.52,38.45,38.45,91960.0,38.2609,38.2907,38.2212,38.2212,91960.0
2016-09-19 12:10:00,38.44,38.44,38.32,38.36,352420.0,38.2112,38.2112,38.0919,38.1317,352420.0
2016-09-19 12:20:00,38.35,38.37,38.33,38.36,166740.0,38.1218,38.1416,38.1019,38.1317,166740.0
2016-09-19 12:30:00,38.36,38.41,38.35,38.41,138300.0,38.1317,38.1814,38.1218,38.1814,138300.0
2016-09-19 12:40:00,38.41,38.42,38.4,38.4,58200.0,38.1814,38.1913,38.1715,38.1715,58200.0
2016-09-19 12:50:00,38.4,38.41,38.37,38.38,127760.0,38.1715,38.1814,38.1416,38.1516,127760.0
2016-09-19 13:00:00,38.37,38.4,38.35,38.39,101880.0,38.1416,38.1715,38.1218,38.1615,101880.0
2016-09-19 13:10:00,38.39,38.41,38.39,38.39,98780.0,38.1615,38.1814,38.1615,38.1615,98780.0
2016-09-19 13:20:00,38.39,38.39,38.34,38.34,143340.0,38.1615,38.1615,38.1118,38.1118,143340.0
2016-09-19 13:30:00,38.34,38.35,38.22,38.23,456900.0,38.1118,38.1218,37.9925,38.0025,456900.0
2016-09-19 13:40:00,38.23,38.27,38.22,38.26,189300.0,38.0025,38.0422,37.9925,38.0323,189300.0
2016-09-19 13:50:00,38.25,38.3,38.24,38.3,180760.0,38.0223,38.072,38.0124,38.072,180760.0
2016-09-19 14:00:00,38.31,38.34,38.3,38.33,176900.0,38.082,38.1118,38.072,38.1019,176900.0
2016-09-19 14:10:00,38.33,38.36,38.32,38.33,124680.0,38.1019,38.1317,38.0919,38.1019,124680.0
2016-09-19 14:20:00,38.32,38.37,38.3,38.37,240360.0,38.0919,38.1416,38.072,38.1416,240360.0
2016-09-19 14:30:00,38.36,38.39,38.36,38.37,216000.0,38.1317,38.1615,38.1317,38.1416,216000.0
2016-09-19 14:40:00,38.36,38.45,38.36,38.44,184080.0,38.1317,38.2212,38.1317,38.2112,184080.0
2016-09-19 14:50:00,38.43,38.51,38.43,38.51,460560.0,38.2013,38.2808,38.2013,38.2808,460560.0
2016-09-19 15:00:00,38.49,38.53,38.46,38.47,355220.0,38.2609,38.3007,38.2311,38.241,355220.0
2016-09-19 15:10:00,38.46,38.47,38.4,38.41,291040.0,38.2311,38.241,38.1715,38.1814,291040.0
2016-09-19 15:20:00,38.41,38.44,38.39,38.39,152040.0,38.1814,38.2112,38.1615,38.1615,152040.0
2016-09-19 15:30:00,38.38,38.41,38.31,38.35,355100.0,38.1516,38.1814,38.082,38.1218,355100.0
2016-09-19 15:40:00,38.33,38.37,38.32,38.34,294540.0,38.1019,38.1416,38.0919,38.1118,294540.0
2016-09-19 15:50:00,38.33,38.34,38.26,38.29,1696360.0,38.1019,38.1118,38.0323,38.0621,1696360.0
2016-09-20 09:30:00,38.48,38.6,38.45,38.57,1416900.0,38.251,38.3703,38.2212,38.3404,1416900.0
2016-09-20 09:40:00,38.57,38.61,38.5,38.56,667200.0,38.3404,38.3802,38.2709,38.3305,667200.0
2016-09-20 09:50:00,38.55,38.59,38.54,38.56,341840.0,38.3206,38.3603,38.3106,38.3305,341840.0
2016-09-20 10:00:00,38.56,38.62,38.56,38.6,336760.0,38.3305,38.3901,38.3305,38.3703,336760.0
2016-09-20 10:10:00,38.57,38.58,38.48,38.51,295840.0,38.3404,38.3504,38.251,38.2808,295840.0
2016-09-20 10:20:00,38.51,38.55,38.5,38.54,133220.0,38.2808,38.3206,38.2709,38.3106,133220.0
2016-09-20 10:30:00,38.55,38.57,38.45,38.45,202980.0,38.3206,38.3404,38.2212,38.2212,202980.0
2016-09-20 10:40:00,38.45,38.5,38.45,38.47,210920.0,38.2212,38.2709,38.2212,38.241,210920.0
2016-09-20 10:50:00,38.47,38.48,38.43,38.46,179720.0,38.241,38.251,38.2013,38.2311,179720.0
2016-09-20 11:00:00,38.46,38.51,38.45,38.51,137420.0,38.2311,38.2808,38.2212,38.2808,137420.0
2016-09-20 11:10:00,38.52,38.55,38.5,38.52,170000.0,38.2907,38.3206,38.2709,38.2907,170000.0
2016-09-20 11:20:00,38.52,38.52,38.47,38.48,214980.0,38.2907,38.2907,38.241,38.251,214980.0
2016-09-20 11:30:00,38.48,38.52,38.48,38.51,149000.0,38.251,38.2907,38.251,38.2808,149000.0
2016-09-20 11:40:00,38.51,38.53,38.49,38.5,106100.0,38.2808,38.3007,38.2609,38.2709,106100.0
2016-09-20 11:50:00,38.5,38.53,38.49,38.49,85000.0,38.2709,38.3007,38.2609,38.2609,85000.0
2016-09-20 12:00:00,38.49,38.51,38.48,38.49,46000.0,38.2609,38.2808,38.251,38.2609,46000.0
2016-09-20 12:10:00,38.51,38.52,38.49,38.51,128000.0,38.2808,38.2907,38.2609,38.2808,128000.0
2016-09-20 12:20:00,38.52,38.57,38.51,38.57,138920.0,38.2907,38.3404,38.2808,38.3404,138920.0
2016-09-20 12:30:00,38.57,38.57,38.53,38.56,150280.0,38.3404,38.3404,38.3007,38.3305,150280.0
2016-09-20 12:40:00,38.57,38.57,38.51,38.51,211040.0,38.3404,38.3404,38.2808,38.2808,211040.0
2016-09-20 12:50:00,38.51,38.54,38.51,38.51,395200.0,38.2808,38.3106,38.2808,38.2808,395200.0
2016-09-20 13:00:00,38.51,38.53,38.5,38.53,99100.0,38.2808,38.3007,38.2709,38.3007,99100.0
2016-09-20 13:10:00,38.52,38.56,38.5,38.54,631020.0,38.2907,38.3305,38.2709,38.3106,631020.0
2016-09-20 13:20:00,38.55,38.57,38.54,38.56,426480.0,38.3206,38.3404,38.3106,38.3305,426480.0
2016-09-20 13:30:00,38.56,38.6,38.55,38.59,250260.0,38.3305,38.3703,38.3206,38.3603,250260.0
2016-09-20 13:40:00,38.6,38.61,38.58,38.61,98560.0,38.3703,38.3802,38.3504,38.3802,98560.0
2016-09-20 13:50:00,38.6,38.64,38.59,38.62,166980.0,38.3703,38.41,38.3603,38.3901,166980.0
2016-09-20 14:00:00,38.62,38.64,38.61,38.62,195600.0,38.3901,38.41,38.3802,38.3901,195600.0
2016-09-20 14:10:00,38.63,38.64,38.62,38.64,183840.0,38.4001,38.41,38.3901,38.41,183840.0
2016-09-20 14:20:00,38.63,38.63,38.61,38.61,235180.0,38.4001,38.4001,38.3802,38.3802,235180.0
2016-09-20 14:30:00,38.6,38.66,38.6,38.66,291800.0,38.3703,38.4299,38.3703,38.4299,291800.0
2016-09-20 14:40:00,38.65,38.65,38.62,38.64,139260.0,38.42,38.42,38.3901,38.41,139260.0
2016-09-20 14:50:00,38.65,38.67,38.63,38.65,275160.0,38.42,38.4398,38.4001,38.42,275160.0
2016-09-20 15:00:00,38.65,38.65,38.57,38.58,243400.0,38.42,38.42,38.3404,38.3504,243400.0
2016-09-20 15:10:00,38.58,38.63,38.58,38.63,233080.0,38.3504,38.4001,38.3504,38.4001,233080.0
2016-09-20 15:20:00,38.63,38.63,38.59,38.6,357340.0,38.4001,38.4001,38.3603,38.3703,357340.0
2016-09-20 15:30:00,38.61,38.61,38.59,38.61,229780.0,38.3802,38.3802,38.3603,38.3802,229780.0
2016-09-20 15:40:00,38.61,38.61,38.56,38.61,406160.0,38.3802,38.3802,38.3305,38.3802,406160.0
2016-09-20 15:50:00,38.61,38.63,38.55,38.56,1360280.0,38.3802,38.4001,38.3206,38.3305,1360280.0
2016-09-21 09:30:00,38.63,38.77,38.61,38.76,968880.0,38.4001,38.5393,38.3802,38.5293,968880.0
2016-09-21 09:40:00,38.76,38.76,38.67,38.69,208460.0,38.5293,38.5293,38.4398,38.4597,208460.0
2016-09-21 09:50:00,38.69,38.74,38.68,38.72,458880.0,38.4597,38.5094,38.4498,38.4895,458880.0
2016-09-21 10:00:00,38.73,38.74,38.68,38.7,323040.0,38.4995,38.5094,38.4498,38.4697,323040.0
2016-09-21 10:10:00,38.69,38.72,38.69,38.7,292060.0,38.4597,38.4895,38.4597,38.4697,292060.0
2016-09-21 10:20:00,38.7,38.71,38.67,38.7,284800.0,38.4697,38.4796,38.4398,38.4697,284800.0
2016-09-21 10:30:00,38.7,38.71,38.67,38.69,193120.0,38.4697,38.4796,38.4398,38.4597,193120.0
2016-09-21 10:40:00,38.68,38.74,38.65,38.67,620400.0,38.4498,38.5094,38.42,38.4398,620400.0
2016-09-21 10:50:00,38.66,38.7,38.64,38.64,245380.0,38.4299,38.4697,38.41,38.41,245380.0
2016-09-21 11:00:00,38.65,38.66,38.58,38.59,613000.0,38.42,38.4299,38.3504,38.3603,613000.0
2016-09-21 11:10:00,38.6,38.6,38.57,38.57,533180.0,38.3703,38.3703,38.3404,38.3404,533180.0
2016-09-21 11:20:00,38.57,38.61,38.57,38.59,461840.0,38.3404,38.3802,38.3404,38.3603,461840.0
2016-09-21 11:30:00,38.59,38.59,38.52,38.56,255960.0,38.3603,38.3603,38.2907,38.3305,255960.0
2016-09-21 11:40:00,38.56,38.57,38.52,38.55,320660.0,38.3305,38.3404,38.2907,38.3206,320660.0
2016-09-21 11:50:00,38.55,38.55,38.5,38.51,232580.0,38.3206,38.3206,38.2709,38.2808,232580.0
2016-09-21 12:00:00,38.5,38.54,38.5,38.52,177220.0,38.2709,38.3106,38.2709,38.2907,177220.0
2016-09-21 12:10:00,38.52,38.53,38.44,38.45,222060.0,38.2907,38.3007,38.2112,38.2212,222060.0
2016-09-21 12:20:00,38.45,38.48,38.43,38.48,79420.0,38.2212,38.251,38.2013,38.251,79420.0
2016-09-21 12:30:00,38.47,38.48,38.43,38.44,78360.0,38.241,38.251,38.2013,38.2112,78360.0
2016-09-21 12:40:00,38.43,38.48,38.42,38.47,68400.0,38.2013,38.251,38.1913,38.241,68400.0
2016-09-21 12:50:00,38.47,38.53,38.46,38.52,282440.0,38.241,38.3007,38.2311,38.2907,282440.0
2016-09-21 13:00:00,38.53,38.54,38.51,38.53,73340.0,38.3007,38.3106,38.2808,38.3007,73340.0
2016-09-21 13:10:00,38.53,38.54,38.5,38.5,152680.0,38.3007,38.3106,38.2709,38.2709,152680.0
2016-09-21 13:20:00,38.5,38.52,38.47,38.49,141260.0,38.2709,38.2907,38.241,38.2609,141260.0
2016-09-21 13:30:00,38.48,38.52,38.47,38.47,135120.0,38.251,38.2907,38.241,38.241,135120.0
2016-09-21 13:40:00,38.48,38.54,38.46,38.52,185320.0,38.251,38.3106,38.2311,38.2907,185320.0
2016-09-21 13:50:00,38.51,38.53,38.46,38.5,182180.0,38.2808,38.3007,38.2311,38.2709,182180.0
2016-09-21 14:00:00,38.49,38.71,38.45,38.67,979320.0,38.2609,38.4796,38.2212,38.4398,979320.0
2016-09-21 14:10:00,38.68,38.74,38.64,38.66,526440.0,38.4498,38.5094,38.41,38.4299,526440.0
2016-09-21 14:20:00,38.66,38.67,38.49,38.51,623580.0,38.4299,38.4398,38.2609,38.2808,623580.0
2016-09-21 14:30:00,38.52,38.65,38.52,38.65,531260.0,38.2907,38.42,38.2907,38.42,531260.0
2016-09-21 14:40:00,38.66,38.7,38.63,38.65,315780.0,38.4299,38.4697,38.4001,38.42,315780.0
2016-09-21 14:50:00,38.66,38.75,38.65,38.75,268060.0,38.4299,38.5194,38.42,38.5194,268060.0
2016-09-21 15:00:00,38.75,38.79,38.72,38.75,593260.0,38.5194,38.5591,38.4895,38.5194,593260.0
2016-09-21 15:10:00,38.77,38.82,38.77,38.78,194160.0,38.5393,38.589,38.5393,38.5492,194160.0
2016-09-21 15:20:00,38.79,38.79,38.75,38.76,197600.0,38.5591,38.5591,38.5194,38.5293,197600.0
2016-09-21 15:30:00,38.76,38.79,38.75,38.78,205000.0,38.5293,38.5591,38.5194,38.5492,205000.0
2016-09-21 15:40:00,38.79,38.83,38.77,38.81,489920.0,38.5591,38.5989,38.5393,38.579,489920.0
2016-09-21 15:50:00,38.82,38.86,38.8,38.81,1306520.0,38.589,38.6287,38.5691,38.579,1306520.0
2016-09-22 09:30:00,39.0,39.13,38.92,39.12,1892420.0,38.7679,38.8971,38.6884,38.8872,1892420.0
2016-09-22 09:40:00,39.12,39.14,39.03,39.08,453200.0,38.8872,38.907,38.7977,38.8474,453200.0
2016-09-22 09:50:00,39.09,39.15,39.05,39.15,581580.0,38.8573,38.917,38.8176,38.917,581580.0
2016-09-22 10:00:00,39.15,39.23,39.13,39.2,768580.0,38.917,38.9965,38.8971,38.9667,768580.0
2016-09-22 10:10:00,39.2,39.21,39.18,39.18,558920.0,38.9667,38.9766,38.9468,38.9468,558920.0
2016-09-22 10:20:00,39.18,39.26,39.17,39.25,488560.0,38.9468,39.0263,38.9369,39.0164,488560.0
2016-09-22 10:30:00,39.24,39.29,39.23,39.25,478760.0,39.0065,39.0562,38.9965,39.0164,478760.0
2016-09-22 10:40:00,39.24,39.24,39.21,39.24,416560.0,39.0065,39.0065,38.9766,39.0065,416560.0
2016-09-22 10:50:00,39.25,39.26,39.22,39.24,294860.0,39.0164,39.0263,38.9866,39.0065,294860.0
2016-09-22 11:00:00,39.24,39.25,39.22,39.25,884920.0,39.0065,39.0164,38.9866,39.0164,884920.0
2016-09-22 11:10:00,39.25,39.29,39.22,39.29,649860.0,39.0164,39.0562,38.9866,39.0562,649860.0
2016-09-22 11:20:00,39.29,39.39,39.28,39.38,1038400.0,39.0562,39.1556,39.0462,39.1456,1038400.0
2016-09-22 11:30:00,39.38,39.41,39.32,39.38,504480.0,39.1456,39.1754,39.086,39.1456,504480.0
2016-09-22 11:40:00,39.38,39.41,39.36,39.4,187300.0,39.1456,39.1754,39.1257,39.1655,187300.0
2016-09-22 11:50:00,39.41,39.43,39.37,39.38,256280.0,39.1754,39.1953,39.1357,39.1456,256280.0
2016-09-22 12:00:00,39.39,39.44,39.39,39.43,424840.0,39.1556,39.2053,39.1556,39.1953,424840.0
2016-09-22 12:10:00,39.43,39.44,39.42,39.43,247020.0,39.1953,39.2053,39.1854,39.1953,247020.0
2016-09-22 12:20:00,39.43,39.43,39.4,39.42,141860.0,39.1953,39.1953,39.1655,39.1854,141860.0
2016-09-22 12:30:00,39.42,39.44,39.4,39.41,300080.0,39.1854,39.2053,39.1655,39.1754,300080.0
2016-09-22 12:40:00,39.41,39.41,39.4,39.41,129700.0,39.1754,39.1754,39.1655,39.1754,129700.0
2016-09-22 12:50:00,39.39,39.44,39.39,39.43,174160.0,39.1556,39.2053,39.1556,39.1953,174160.0
2016-09-22 13:00:00,39.43,39.47,39.43,39.46,348440.0,39.1953,39.2351,39.1953,39.2251,348440.0
2016-09-22 13:10:00,39.47,39.48,39.45,39.47,494400.0,39.2351,39.245,39.2152,39.2351,494400.0
2016-09-22 13:20:00,39.47,39.49,39.43,39.43,310580.0,39.2351,39.255,39.1953,39.1953,310580.0
2016-09-22 13:30:00,39.43,39.48,39.42,39.46,366000.0,39.1953,39.245,39.1854,39.2251,366000.0
2016-09-22 13:40:00,39.46,39.47,39.41,39.43,441840.0,39.2251,39.2351,39.1754,39.1953,441840.0
2016-09-22 13:50:00,39.43,39.43,39.39,39.39,307140.0,39.1953,39.1953,39.1556,39.1556,307140.0
2016-09-22 14:00:00,39.39,39.44,39.38,39.43,275820.0,39.1556,39.2053,39.1456,39.1953,275820.0
2016-09-22 14:10:00,39.43,39.43,39.34,39.35,497340.0,39.1953,39.1953,39.1059,39.1158,497340.0
2016-09-22 14:20:00,39.34,39.36,39.31,39.31,399660.0,39.1059,39.1257,39.076,39.076,399660.0
2016-09-22 14:30:00,39.31,39.33,39.28,39.32,324680.0,39.076,39.0959,39.0462,39.086,324680.0
2016-09-22 14:40:00,39.33,39.38,39.32,39.37,233660.0,39.0959,39.1456,39.086,39.1357,233660.0
2016-09-22 14:50:00,39.34,39.41,39.32,39.41,230700.0,39.1059,39.1754,39.086,39.1754,230700.0
2016-09-22 15:00:00,39.41,39.42,39.38,39.38,128840.0,39.1754,39.1854,39.1456,39.1456,128840.0
2016-09-22 15:10:00,39.38,39.4,39.36,39.36,191520.0,39.1456,39.1655,39.1257,39.1257,191520.0
2016-09-22 15:20:00,39.36,39.39,39.36,39.37,339540.0,39.1257,39.1556,39.1257,39.1357,339540.0
2016-09-22 15:30:00,39.37,39.38,39.34,39.35,597380.0,39.1357,39.1456,39.1059,39.1158,597380.0
2016-09-22 15:40:00,39.35,39.36,39.33,39.36,434840.0,39.1158,39.1257,39.0959,39.1257,434840.0
2016-09-22 15:50:00,39.36,39.39,39.35,39.36,1583200.0,39.1257,39.1556,39.1158,39.1257,1583200.0
2016-09-23 09:30:00,39.33,39.36,39.21,39.32,1613580.0,39.0959,39.1257,38.9766,39.086,1613580.0
2016-09-23 09:40:00,39.31,39.34,39.26,39.28,699360.0,39.076,39.1059,39.0263,39.0462,699360.0
2016-09-23 09:50:00,39.28,39.31,39.25,39.27,706780.0,39.0462,39.076,39.0164,39.0363,706780.0
2016-09-23 10:00:00,39.26,39.32,39.24,39.26,770420.0,39.0263,39.086,39.0065,39.0263,770420.0
2016-09-23 10:10:00,39.26,39.29,39.24,39.26,490980.0,39.0263,39.0562,39.0065,39.0263,490980.0
2016-09-23 10:20:00,39.26,39.27,39.23,39.25,560240.0,39.0263,39.0363,38.9965,39.0164,560240.0
2016-09-23 10:30:00,39.25,39.27,39.23,39.24,355680.0,39.0164,39.0363,38.9965,39.0065,355680.0
2016-09-23 10:40:00,39.24,39.3,39.24,39.27,406320.0,39.0065,39.0661,39.0065,39.0363,406320.0
2016-09-23 10:50:00,39.27,39.28,39.24,39.25,222420.0,39.0363,39.0462,39.0065,39.0164,222420.0
2016-09-23 11:00:00,39.24,39.3,39.24,39.28,338720.0,39.0065,39.0661,39.0065,39.0462,338720.0
2016-09-23 11:10:00,39.27,39.31,39.24,39.27,264280.0,39.0363,39.076,39.0065,39.0363,264280.0
2016-09-23 11:20:00,39.27,39.29,39.24,39.28,330840.0,39.0363,39.0562,39.0065,39.0462,330840.0
2016-09-23 11:30:00,39.28,39.31,39.26,39.28,273000.0,39.0462,39.076,39.0263,39.0462,273000.0
2016-09-23 11:40:00,39.28,39.28,39.24,39.24,223420.0,39.0462,39.0462,39.0065,39.0065,223420.0
2016-09-23 11:50:00,39.25,39.27,39.23,39.23,222520.0,39.0164,39.0363,38.9965,38.9965,222520.0
2016-09-23 12:00:00,39.24,39.29,39.23,39.27,667500.0,39.0065,39.0562,38.9965,39.0363,667500.0
2016-09-23 12:10:00,39.27,39.32,39.26,39.31,235820.0,39.0363,39.086,39.0263,39.076,235820.0
2016-09-23 12:20:00,39.31,39.32,39.3,39.31,243200.0,39.076,39.086,39.0661,39.076,243200.0
2016-09-23 12:30:00,39.32,39.33,39.29,39.32,416820.0,39.086,39.0959,39.0562,39.086,416820.0
2016-09-23 12:40:00,39.32,39.32,39.28,39.29,114000.0,39.086,39.086,39.0462,39.0562,114000.0
2016-09-23 12:50:00,39.29,39.31,39.28,39.3,145000.0,39.0562,39.076,39.0462,39.0661,145000.0
2016-09-23 13:00:00,39.28,39.29,39.26,39.27,118480.0,39.0462,39.0562,39.0263,39.0363,118480.0
2016-09-23 13:10:00,39.27,39.28,39.23,39.24,232000.0,39.0363,39.0462,38.9965,39.0065,232000.0
2016-09-23 13:20:00,39.24,39.27,39.24,39.25,232140.0,39.0065,39.0363,39.0065,39.0164,232140.0
2016-09-23 13:30:00,39.25,39.3,39.24,39.3,317300.0,39.0164,39.0661,39.0065,39.0661,317300.0
2016-09-23 13:40:00,39.29,39.31,39.26,39.26,403600.0,39.0562,39.076,39.0263,39.0263,403600.0
2016-09-23 13:50:00,39.26,39.28,39.23,39.26,342500.0,39.0263,39.0462,38.9965,39.0263,342500.0
2016-09-23 14:00:00,39.27,39.32,39.25,39.31,406000.0,39.0363,39.086,39.0164,39.076,406000.0
2016-09-23 14:10:00,39.3,39.39,39.3,39.39,667620.0,39.0661,39.1556,39.0661,39.1556,667620.0
2016-09-23 14:20:00,39.39,39.39,39.34,39.37,215180.0,39.1556,39.1556,39.1059,39.1357,215180.0
2016-09-23 14:30:00,39.36,39.39,39.35,39.36,259900.0,39.1257,39.1556,39.1158,39.1257,259900.0
2016-09-23 14:40:00,39.35,39.38,39.34,39.36,308620.0,39.1158,39.1456,39.1059,39.1257,308620.0
2016-09-23 14:50:00,39.35,39.4,39.35,39.38,511720.0,39.1158,39.1655,39.1158,39.1456,511720.0
2016-09-23 15:00:00,39.37,39.39,39.35,39.37,328400.0,39.1357,39.1556,39.1158,39.1357,328400.0
2016-09-23 15:10:00,39.36,39.39,39.36,39.38,545820.0,39.1257,39.1556,39.1257,39.1456,545820.0
2016-09-23 15:20:00,39.38,39.41,39.36,39.41,564380.0,39.1456,39.1754,39.1257,39.1754,564380.0
2016-09-23 15:30:00,39.41,39.45,39.37,39.37,578860.0,39.1754,39.2152,39.1357,39.1357,578860.0
2016-09-23 15:40:00,39.36,39.4,39.33,39.35,739440.0,39.1257,39.1655,39.0959,39.1158,739440.0
2016-09-23 15:50:00,39.34,39.4,39.34,39.34,2157660.0,39.1059,39.1655,39.1059,39.1059,2157660.0
2016-09-26 09:30:00,39.1,39.14,38.87,38.95,1433380.0,38.8673,38.907,38.6387,38.7182,1433380.0
2016-09-26 09:40:00,38.95,39.0,38.86,38.89,948280.0,38.7182,38.7679,38.6287,38.6585,948280.0
2016-09-26 09:50:00,38.87,38.9,38.8,38.83,712260.0,38.6387,38.6685,38.5691,38.5989,712260.0
2016-09-26 10:00:00,38.84,38.91,38.81,38.9,816220.0,38.6088,38.6784,38.579,38.6685,816220.0
2016-09-26 10:10:00,38.91,38.96,38.89,38.95,643360.0,38.6784,38.7281,38.6585,38.7182,643360.0
2016-09-26 10:20:00,38.95,38.96,38.89,38.89,393200.0,38.7182,38.7281,38.6585,38.6585,393200.0
2016-09-26 10:30:00,38.91,38.98,38.91,38.96,529060.0,38.6784,38.748,38.6784,38.7281,529060.0
2016-09-26 10:40:00,38.94,38.94,38.86,38.88,418940.0,38.7082,38.7082,38.6287,38.6486,418940.0
2016-09-26 10:50:00,38.88,38.9,38.86,38.86,385580.0,38.6486,38.6685,38.6287,38.6287,385580.0
2016-09-26 11:00:00,38.87,38.87,38.81,38.82,592140.0,38.6387,38.6387,38.579,38.589,592140.0
2016-09-26 11:10:00,38.82,38.82,38.75,38.77,461120.0,38.589,38.589,38.5194,38.5393,461120.0
2016-09-26 11:20:00,38.77,38.81,38.76,38.78,590560.0,38.5393,38.579,38.5293,38.5492,590560.0
2016-09-26 11:30:00,38.79,38.8,38.74,38.79,286600.0,38.5591,38.5691,38.5094,38.5591,286600.0
2016-09-26 11:40:00,38.8,38.8,38.76,38.77,222540.0,38.5691,38.5691,38.5293,38.5393,222540.0
2016-09-26 11:50:00,38.77,38.77,38.71,38.73,265640.0,38.5393,38.5393,38.4796,38.4995,265640.0
2016-09-26 12:00:00,38.73,38.73,38.67,38.71,340660.0,38.4995,38.4995,38.4398,38.4796,340660.0
2016-09-26 12:10:00,38.7,38.74,38.69,38.72,295800.0,38.4697,38.5094,38.4597,38.4895,295800.0
2016-09-26 12:20:00,38.72,38.72,38.68,38.69,262800.0,38.4895,38.4895,38.4498,38.4597,262800.0
2016-09-26 12:30:00,38.69,38.73,38.69,38.72,177400.0,38.4597,38.4995,38.4597,38.4895,177400.0
2016-09-26 12:40:00,38.71,38.76,38.69,38.75,289940.0,38.4796,38.5293,38.4597,38.5194,289940.0
2016-09-26 12:50:00,38.75,38.78,38.75,38.77,142100.0,38.5194,38.5492,38.5194,38.5393,142100.0
2016-09-26 13:00:00,38.77,38.78,38.72,38.72,394560.0,38.5393,38.5492,38.4895,38.4895,394560.0
2016-09-26 13:10:00,38.73,38.74,38.7,38.71,408460.0,38.4995,38.5094,38.4697,38.4796,408460.0
2016-09-26 13:20:00,38.7,38.73,38.7,38.72,302100.0,38.4697,38.4995,38.4697,38.4895,302100.0
2016-09-26 13:30:00,38.72,38.72,38.7,38.7,453940.0,38.4895,38.4895,38.4697,38.4697,453940.0
2016-09-26 13:40:00,38.71,38.72,38.67,38.69,290300.0,38.4796,38.4895,38.4398,38.4597,290300.0
2016-09-26 13:50:00,38.68,38.7,38.67,38.67,312480.0,38.4498,38.4697,38.4398,38.4398,312480.0
2016-09-26 14:00:00,38.67,38.7,38.67,38.69,261320.0,38.4398,38.4697,38.4398,38.4597,261320.0
2016-09-26 14:10:00,38.68,38.7,38.65,38.69,323180.0,38.4498,38.4697,38.42,38.4597,323180.0
2016-09-26 14:20:00,38.68,38.71,38.66,38.69,252500.0,38.4498,38.4796,38.4299,38.4597,252500.0
2016-09-26 14:30:00,38.69,38.72,38.66,38.68,434080.0,38.4597,38.4895,38.4299,38.4498,434080.0
2016-09-26 14:40:00,38.68,38.7,38.67,38.7,194840.0,38.4498,38.4697,38.4398,38.4697,194840.0
2016-09-26 14:50:00,38.69,38.71,38.69,38.69,267200.0,38.4597,38.4796,38.4597,38.4597,267200.0
2016-09-26 15:00:00,38.69,38.75,38.67,38.74,389160.0,38.4597,38.5194,38.4398,38.5094,389160.0
2016-09-26 15:10:00,38.74,38.75,38.71,38.71,398660.0,38.5094,38.5194,38.4796,38.4796,398660.0
2016-09-26 15:20:00,38.7,38.73,38.68,38.71,335920.0,38.4697,38.4995,38.4498,38.4796,335920.0
2016-09-26 15:30:00,38.71,38.75,38.71,38.72,633500.0,38.4796,38.5194,38.4796,38.4895,633500.0
2016-09-26 15:40:00,38.72,38.72,38.69,38.71,718080.0,38.4895,38.4895,38.4597,38.4796,718080.0
2016-09-26 15:50:00,38.7,38.72,38.68,38.71,1839300.0,38.4697,38.4895,38.4498,38.4796,1839300.0
2016-09-27 09:30:00,38.78,38.95,38.71,38.93,1630940.0,38.5492,38.7182,38.4796,38.6983,1630940.0
2016-09-27 09:40:00,38.91,39.02,38.91,39.01,653580.0,38.6784,38.7878,38.6784,38.7778,653580.0
2016-09-27 09:50:00,39.0,39.1,38.96,39.09,623500.0,38.7679,38.8673,38.7281,38.8573,623500.0
2016-09-27 10:00:00,39.08,39.18,39.08,39.14,778100.0,38.8474,38.9468,38.8474,38.907,778100.0
2016-09-27 10:10:00,39.16,39.17,39.1,39.13,441080.0,38.9269,38.9369,38.8673,38.8971,441080.0
2016-09-27 10:20:00,39.12,39.14,39.07,39.08,282200.0,38.8872,38.907,38.8375,38.8474,282200.0
2016-09-27 10:30:00,39.08,39.13,39.08,39.12,540460.0,38.8474,38.8971,38.8474,38.8872,540460.0
2016-09-27 10:40:00,39.12,39.14,39.1,39.12,227020.0,38.8872,38.907,38.8673,38.8872,227020.0
2016-09-27 10:50:00,39.12,39.12,39.06,39.06,318260.0,38.8872,38.8872,38.8275,38.8275,318260.0
2016-09-27 11:00:00,39.07,39.09,39.02,39.06,265040.0,38.8375,38.8573,38.7878,38.8275,265040.0
2016-09-27 11:10:00,39.05,39.11,39.05,39.11,197840.0,38.8176,38.8772,38.8176,38.8772,197840.0
2016-09-27 11:20:00,39.1,39.2,39.1,39.2,534540.0,38.8673,38.9667,38.8673,38.9667,534540.0
2016-09-27 11:30:00,39.2,39.24,39.18,39.21,268460.0,38.9667,39.0065,38.9468,38.9766,268460.0
2016-09-27 11:40:00,39.2,39.21,39.15,39.18,185100.0,38.9667,38.9766,38.917,38.9468,185100.0
2016-09-27 11:50:00,39.17,39.2,39.16,39.19,241400.0,38.9369,38.9667,38.9269,38.9568,241400.0
2016-09-27 12:00:00,39.19,39.2,39.16,39.18,115200.0,38.9568,38.9667,38.9269,38.9468,115200.0
2016-09-27 12:10:00,39.16,39.2,39.16,39.19,165660.0,38.9269,38.9667,38.9269,38.9568,165660.0
2016-09-27 12:20:00,39.2,39.3,39.2,39.24,365900.0,38.9667,39.0661,38.9667,39.0065,365900.0
2016-09-27 12:30:00,39.24,39.27,39.23,39.27,165540.0,39.0065,39.0363,38.9965,39.0363,165540.0
2016-09-27 12:40:00,39.28,39.29,39.22,39.23,204180.0,39.0462,39.0562,38.9866,38.9965,204180.0
2016-09-27 12:50:00,39.24,39.26,39.23,39.24,89000.0,39.0065,39.0263,38.9965,39.0065,89000.0
2016-09-27 13:00:00,39.22,39.26,39.21,39.22,247040.0,38.9866,39.0263,38.9766,38.9866,247040.0
2016-09-27 13:10:00,39.23,39.25,39.21,39.25,286780.0,38.9965,39.0164,38.9766,39.0164,286780.0
2016-09-27 13:20:00,39.25,39.26,39.24,39.25,87420.0,39.0164,39.0263,39.0065,39.0164,87420.0
2016-09-27 13:30:00,39.25,39.27,39.23,39.25,155800.0,39.0164,39.0363,38.9965,39.0164,155800.0
2016-09-27 13:40:00,39.25,39.25,39.22,39.22,128080.0,39.0164,39.0164,38.9866,38.9866,128080.0
2016-09-27 13:50:00,39.23,39.24,39.21,39.21,181860.0,38.9965,39.0065,38.9766,38.9766,181860.0
2016-09-27 14:00:00,39.22,39.23,39.16,39.17,209860.0,38.9866,38.9965,38.9269,38.9369,209860.0
2016-09-27 14:10:00,39.17,39.22,39.17,39.21,92380.0,38.9369,38.9866,38.9369,38.9766,92380.0
2016-09-27 14:20:00,39.21,39.21,39.19,39.19,158560.0,38.9766,38.9766,38.9568,38.9568,158560.0
2016-09-27 14:30:00,39.2,39.21,39.17,39.21,141120.0,38.9667,38.9766,38.9369,38.9766,141120.0
2016-09-27 14:40:00,39.21,39.22,39.18,39.18,170620.0,38.9766,38.9866,38.9468,38.9468,170620.0
2016-09-27 14:50:00,39.18,39.2,39.16,39.17,218400.0,38.9468,38.9667,38.9269,38.9369,218400.0
2016-09-27 15:00:00,39.17,39.19,39.17,39.17,256540.0,38.9369,38.9568,38.9369,38.9369,256540.0
2016-09-27 15:10:00,39.17,39.17,39.13,39.14,480420.0,38.9369,38.9369,38.8971,38.907,480420.0
2016-09-27 15:20:00,39.15,39.15,39.08,39.11,493900.0,38.917,38.917,38.8474,38.8772,493900.0
2016-09-27 15:30:00,39.12,39.13,39.07,39.13,342980.0,38.8872,38.8971,38.8375,38.8971,342980.0
2016-09-27 15:40:00,39.13,39.18,39.13,39.15,454100.0,38.8971,38.9468,38.8971,38.917,454100.0
2016-09-27 15:50:00,39.14,39.19,39.13,39.16,873780.0,38.907,38.9568,38.8971,38.9269,873780.0
2016-09-28 09:30:00,38.9,38.99,38.86,38.87,1820880.0,38.6685,38.7579,38.6287,38.6387,1820880.0
2016-09-28 09:40:00,38.86,38.89,38.82,38.83,1017840.0,38.6287,38.6585,38.589,38.5989,1017840.0
2016-09-28 09:50:00,38.83,38.84,38.78,38.83,914760.0,38.5989,38.6088,38.5492,38.5989,914760.0
2016-09-28 10:00:00,38.84,38.88,38.79,38.81,733340.0,38.6088,38.6486,38.5591,38.579,733340.0
2016-09-28 10:10:00,38.82,38.84,38.75,38.84,830080.0,38.589,38.6088,38.5194,38.6088,830080.0
2016-09-28 10:20:00,38.84,38.91,38.82,38.9,830640.0,38.6088,38.6784,38.589,38.6685,830640.0
2016-09-28 10:30:00,38.89,38.92,38.87,38.89,419620.0,38.6585,38.6884,38.6387,38.6585,419620.0
2016-09-28 10:40:00,38.88,38.91,38.85,38.85,269900.0,38.6486,38.6784,38.6188,38.6188,269900.0
2016-09-28 10:50:00,38.85,38.87,38.81,38.83,306940.0,38.6188,38.6387,38.579,38.5989,306940.0
2016-09-28 11:00:00,38.83,38.85,38.78,38.83,377500.0,38.5989,38.6188,38.5492,38.5989,377500.0
2016-09-28 11:10:00,38.83,38.88,38.83,38.87,80340.0,38.5989,38.6486,38.5989,38.6387,80340.0
2016-09-28 11:20:00,38.88,38.89,38.83,38.87,107940.0,38.6486,38.6585,38.5989,38.6387,107940.0
2016-09-28 11:30:00,38.86,38.9,38.83,38.88,333500.0,38.6287,38.6685,38.5989,38.6486,333500.0
2016-09-28 11:40:00,38.89,38.95,38.89,38.93,157900.0,38.6585,38.7182,38.6585,38.6983,157900.0
2016-09-28 11:50:00,38.93,38.94,38.92,38.94,198000.0,38.6983,38.7082,38.6884,38.7082,198000.0
2016-09-28 12:00:00,38.92,38.93,38.89,38.9,244120.0,38.6884,38.6983,38.6585,38.6685,244120.0
2016-09-28 12:10:00,38.9,38.93,38.88,38.88,182400.0,38.6685,38.6983,38.6486,38.6486,182400.0
2016-09-28 12:20:00,38.87,38.9,38.87,38.89,80000.0,38.6387,38.6685,38.6387,38.6585,80000.0
2016-09-28 12:30:00,38.88,38.9,38.86,38.88,66500.0,38.6486,38.6685,38.6287,38.6486,66500.0
2016-09-28 12:40:00,38.9,38.94,38.9,38.91,107780.0,38.6685,38.7082,38.6685,38.6784,107780.0
2016-09-28 12:50:00,38.92,38.97,38.92,38.94,178000.0,38.6884,38.7381,38.6884,38.7082,178000.0
2016-09-28 13:00:00,38.94,38.95,38.93,38.95,96460.0,38.7082,38.7182,38.6983,38.7182,96460.0
2016-09-28 13:10:00,38.93,38.95,38.91,38.93,168240.0,38.6983,38.7182,38.6784,38.6983,168240.0
2016-09-28 13:20:00,38.94,38.99,38.94,38.99,133480.0,38.7082,38.7579,38.7082,38.7579,133480.0
2016-09-28 13:30:00,38.99,39.04,38.99,39.03,408380.0,38.7579,38.8076,38.7579,38.7977,408380.0
2016-09-28 13:40:00,39.04,39.09,39.04,39.05,218380.0,38.8076,38.8573,38.8076,38.8176,218380.0
2016-09-28 13:50:00,39.05,39.07,39.03,39.05,158600.0,38.8176,38.8375,38.7977,38.8176,158600.0
2016-09-28 14:00:00,39.04,39.04,38.98,39.01,185560.0,38.8076,38.8076,38.748,38.7778,185560.0
2016-09-28 14:10:00,39.02,39.08,39.02,39.06,232500.0,38.7878,38.8474,38.7878,38.8275,232500.0
2016-09-28 14:20:00,39.06,39.08,39.03,39.03,175900.0,38.8275,38.8474,38.7977,38.7977,175900.0
2016-09-28 14:30:00,39.04,39.04,38.98,39.0,239200.0,38.8076,38.8076,38.748,38.7679,239200.0
2016-09-28 14:40:00,39.01,39.04,39.0,39.03,89820.0,38.7778,38.8076,38.7679,38.7977,89820.0
2016-09-28 14:50:00,39.03,39.05,39.01,39.04,160820.0,38.7977,38.8176,38.7778,38.8076,160820.0
2016-09-28 15:00:00,39.05,39.07,39.01,39.04,216380.0,38.8176,38.8375,38.7778,38.8076,216380.0
2016-09-28 15:10:00,39.04,39.04,39.01,39.02,152680.0,38.8076,38.8076,38.7778,38.7878,152680.0
2016-09-28 15:20:00,39.02,39.03,38.98,38.99,296340.0,38.7878,38.7977,38.748,38.7579,296340.0
2016-09-28 15:30:00,39.0,39.0,38.98,38.99,473820.0,38.7679,38.7679,38.748,38.7579,473820.0
2016-09-28 15:40:00,38.99,39.03,38.98,39.03,300880.0,38.7579,38.7977,38.748,38.7977,300880.0
2016-09-28 15:50:00,39.04,39.09,39.03,39.08,1018260.0,38.8076,38.8573,38.7977,38.8474,1018260.0
2016-09-29 09:30:00,39.07,39.15,38.96,39.04,1206020.0,38.8375,38.917,38.7281,38.8076,1206020.0
2016-09-29 09:40:00,39.06,39.12,39.04,39.06,610960.0,38.8275,38.8872,38.8076,38.8275,610960.0
2016-09-29 09:50:00,39.09,39.29,39.07,39.27,862180.0,38.8573,39.0562,38.8375,39.0363,862180.0
2016-09-29 10:00:00,39.26,39.28,39.12,39.12,1231540.0,39.0263,39.0462,38.8872,38.8872,1231540.0
2016-09-29 10:10:00,39.12,39.21,39.11,39.17,677980.0,38.8872,38.9766,38.8772,38.9369,677980.0
2016-09-29 10:20:00,39.18,39.18,39.08,39.09,578380.0,38.9468,38.9468,38.8474,38.8573,578380.0
2016-09-29 10:30:00,39.09,39.1,38.98,38.98,600180.0,38.8573,38.8673,38.748,38.748,600180.0
2016-09-29 10:40:00,38.99,39.0,38.91,38.95,308880.0,38.7579,38.7679,38.6784,38.7182,308880.0
2016-09-29 10:50:00,38.97,39.05,38.97,39.03,448380.0,38.7381,38.8176,38.7381,38.7977,448380.0
2016-09-29 11:00:00,39.02,39.03,38.98,39.02,233540.0,38.7878,38.7977,38.748,38.7878,233540.0
2016-09-29 11:10:00,39.02,39.03,38.93,38.95,354800.0,38.7878,38.7977,38.6983,38.7182,354800.0
2016-09-29 11:20:00,38.97,39.0,38.95,38.99,160000.0,38.7381,38.7679,38.7182,38.7579,160000.0
2016-09-29 11:30:00,38.98,39.02,38.96,38.99,161260.0,38.748,38.7878,38.7281,38.7579,161260.0
2016-09-29 11:40:00,38.99,39.02,38.99,39.0,152000.0,38.7579,38.7878,38.7579,38.7679,152000.0
2016-09-29 11:50:00,39.01,39.06,39.01,39.02,191420.0,38.7778,38.8275,38.7778,38.7878,191420.0
2016-09-29 12:00:00,39.02,39.1,39.01,39.09,225260.0,38.7878,38.8673,38.7778,38.8573,225260.0
2016-09-29 12:10:00,39.09,39.11,39.09,39.1,191800.0,38.8573,38.8772,38.8573,38.8673,191800.0
2016-09-29 12:20:00,39.1,39.1,39.05,39.06,136260.0,38.8673,38.8673,38.8176,38.8275,136260.0
2016-09-29 12:30:00,39.06,39.08,39.01,39.03,390000.0,38.8275,38.8474,38.7778,38.7977,390000.0
2016-09-29 12:40:00,38.99,39.01,38.88,38.88,599140.0,38.7579,38.7778,38.6486,38.6486,599140.0
2016-09-29 12:50:00,38.87,38.88,38.82,38.83,786840.0,38.6387,38.6486,38.589,38.5989,786840.0
2016-09-29 13:00:00,38.84,38.85,38.77,38.84,582400.0,38.6088,38.6188,38.5393,38.6088,582400.0
2016-09-29 13:10:00,38.83,38.89,38.82,38.84,401260.0,38.5989,38.6585,38.589,38.6088,401260.0
2016-09-29 13:20:00,38.83,38.88,38.81,38.86,385820.0,38.5989,38.6486,38.579,38.6287,385820.0
2016-09-29 13:30:00,38.85,38.85,38.8,38.81,255540.0,38.6188,38.6188,38.5691,38.579,255540.0
2016-09-29 13:40:00,38.79,38.81,38.76,38.76,338780.0,38.5591,38.579,38.5293,38.5293,338780.0
2016-09-29 13:50:00,38.78,38.78,38.71,38.74,343800.0,38.5492,38.5492,38.4796,38.5094,343800.0
2016-09-29 14:00:00,38.74,38.81,38.74,38.8,208300.0,38.5094,38.579,38.5094,38.5691,208300.0
2016-09-29 14:10:00,38.81,38.88,38.79,38.84,283520.0,38.579,38.6486,38.5591,38.6088,283520.0
2016-09-29 14:20:00,38.84,38.93,38.84,38.93,307240.0,38.6088,38.6983,38.6088,38.6983,307240.0
2016-09-29 14:30:00,38.94,38.97,38.92,38.94,248640.0,38.7082,38.7381,38.6884,38.7082,248640.0
2016-09-29 14:40:00,38.94,38.96,38.86,38.91,484400.0,38.7082,38.7281,38.6287,38.6784,484400.0
2016-09-29 14:50:00,38.91,38.91,38.81,38.85,343380.0,38.6784,38.6784,38.579,38.6188,343380.0
2016-09-29 15:00:00,38.83,38.86,38.78,38.83,259240.0,38.5989,38.6287,38.5492,38.5989,259240.0
2016-09-29 15:10:00,38.83,38.86,38.79,38.8,263420.0,38.5989,38.6287,38.5591,38.5691,263420.0
2016-09-29 15:20:00,38.81,38.83,38.75,38.83,375640.0,38.579,38.5989,38.5194,38.5989,375640.0
2016-09-29 15:30:00,38.83,38.9,38.82,38.87,678760.0,38.5989,38.6685,38.589,38.6387,678760.0
2016-09-29 15:40:00,38.87,38.88,38.81,38.82,568220.0,38.6387,38.6486,38.579,38.589,568220.0
2016-09-29 15:50:00,38.81,38.82,38.75,38.75,1109380.0,38.579,38.589,38.5194,38.5194,1109380.0
2016-09-30 09:30:00,38.82,38.89,38.82,38.86,1045060.0,38.589,38.6585,38.589,38.6287,1045060.0
2016-09-30 09:40:00,38.86,38.88,38.78,38.82,763580.0,38.6287,38.6486,38.5492,38.589,763580.0
2016-09-30 09:50:00,38.82,38.84,38.76,38.77,460760.0,38.589,38.6088,38.5293,38.5393,460760.0
2016-09-30 10:00:00,38.76,38.87,38.76,38.86,732340.0,38.5293,38.6387,38.5293,38.6287,732340.0
2016-09-30 10:10:00,38.85,38.86,38.78,38.79,394320.0,38.6188,38.6287,38.5492,38.5591,394320.0
2016-09-30 10:20:00,38.78,38.8,38.71,38.72,355520.0,38.5492,38.5691,38.4796,38.4895,355520.0
2016-09-30 10:30:00,38.7,38.77,38.7,38.75,311960.0,38.4697,38.5393,38.4697,38.5194,311960.0
2016-09-30 10:40:00,38.75,38.8,38.74,38.76,157200.0,38.5194,38.5691,38.5094,38.5293,157200.0
2016-09-30 10:50:00,38.77,38.84,38.76,38.84,394640.0,38.5393,38.6088,38.5293,38.6088,394640.0
2016-09-30 11:00:00,38.84,38.88,38.82,38.86,313840.0,38.6088,38.6486,38.589,38.6287,313840.0
2016-09-30 11:10:00,38.87,38.91,38.84,38.89,740480.0,38.6387,38.6784,38.6088,38.6585,740480.0
2016-09-30 11:20:00,38.88,38.93,38.87,38.92,352640.0,38.6486,38.6983,38.6387,38.6884,352640.0
2016-09-30 11:30:00,38.9,38.93,38.89,38.89,295100.0,38.6685,38.6983,38.6585,38.6585,295100.0
2016-09-30 11:40:00,38.91,38.91,38.86,38.91,172000.0,38.6784,38.6784,38.6287,38.6784,172000.0
2016-09-30 11:50:00,38.92,38.92,38.85,38.87,227940.0,38.6884,38.6884,38.6188,38.6387,227940.0
2016-09-30 12:00:00,38.87,38.89,38.86,38.87,297200.0,38.6387,38.6585,38.6287,38.6387,297200.0
2016-09-30 12:10:00,38.87,38.93,38.87,38.93,460060.0,38.6387,38.6983,38.6387,38.6983,460060.0
2016-09-30 12:20:00,38.92,38.96,38.91,38.94,234680.0,38.6884,38.7281,38.6784,38.7082,234680.0
2016-09-30 12:30:00,38.94,38.95,38.91,38.94,145000.0,38.7082,38.7182,38.6784,38.7082,145000.0
2016-09-30 12:40:00,38.95,38.95,38.88,38.89,113440.0,38.7182,38.7182,38.6486,38.6585,113440.0
2016-09-30 12:50:00,38.89,38.93,38.88,38.9,294500.0,38.6585,38.6983,38.6486,38.6685,294500.0
2016-09-30 13:00:00,38.91,38.95,38.91,38.91,196500.0,38.6784,38.7182,38.6784,38.6784,196500.0
2016-09-30 13:10:00,38.91,38.92,38.87,38.88,220680.0,38.6784,38.6884,38.6387,38.6486,220680.0
2016-09-30 13:20:00,38.87,38.91,38.87,38.88,82000.0,38.6387,38.6784,38.6387,38.6486,82000.0
2016-09-30 13:30:00,38.88,38.92,38.88,38.91,143720.0,38.6486,38.6884,38.6486,38.6784,143720.0
2016-09-30 13:40:00,38.92,38.93,38.89,38.91,188200.0,38.6884,38.6983,38.6585,38.6784,188200.0
2016-09-30 13:50:00,38.91,38.92,38.88,38.91,277040.0,38.6784,38.6884,38.6486,38.6784,277040.0
2016-09-30 14:00:00,38.91,38.95,38.91,38.92,115200.0,38.6784,38.7182,38.6784,38.6884,115200.0
2016-09-30 14:10:00,38.93,39.0,38.92,38.99,804100.0,38.6983,38.7679,38.6884,38.7579,804100.0
2016-09-30 14:20:00,38.98,39.04,38.98,39.01,624620.0,38.748,38.8076,38.748,38.7778,624620.0
2016-09-30 14:30:00,39.02,39.03,38.99,39.01,479500.0,38.7878,38.7977,38.7579,38.7778,479500.0
2016-09-30 14:40:00,39.0,39.02,38.99,39.01,556100.0,38.7679,38.7878,38.7579,38.7778,556100.0
2016-09-30 14:50:00,39.0,39.02,39.0,39.01,429060.0,38.7679,38.7878,38.7679,38.7778,429060.0
2016-09-30 15:00:00,39.02,39.05,39.02,39.02,304980.0,38.7878,38.8176,38.7878,38.7878,304980.0
2016-09-30 15:10:00,39.03,39.04,39.0,39.04,595560.0,38.7977,38.8076,38.7679,38.8076,595560.0
2016-09-30 15:20:00,39.04,39.04,39.0,39.01,236260.0,38.8076,38.8076,38.7679,38.7778,236260.0
2016-09-30 15:30:00,39.01,39.03,38.98,38.99,339180.0,38.7778,38.7977,38.748,38.7579,339180.0
2016-09-30 15:40:00,38.99,39.03,38.98,38.99,1511100.0,38.7579,38.7977,38.748,38.7579,1511100.0
2016-09-30 15:50:00,39.0,39.0,38.82,38.85,2274720.0,38.7679,38.7679,38.589,38.6188,2274720.0
2016-10-03 09:30:00,38.73,38.8,38.65,38.67,1369180.0,38.4995,38.5691,38.42,38.4398,1369180.0
2016-10-03 09:40:00,38.67,38.67,38.55,38.55,641740.0,38.4398,38.4398,38.3206,38.3206,641740.0
2016-10-03 09:50:00,38.55,38.6,38.51,38.54,553980.0,38.3206,38.3703,38.2808,38.3106,553980.0
2016-10-03 10:00:00,38.54,38.59,38.52,38.54,679320.0,38.3106,38.3603,38.2907,38.3106,679320.0
2016-10-03 10:10:00,38.55,38.58,38.51,38.56,576540.0,38.3206,38.3504,38.2808,38.3305,576540.0
2016-10-03 10:20:00,38.55,38.57,38.51,38.51,647280.0,38.3206,38.3404,38.2808,38.2808,647280.0
2016-10-03 10:30:00,38.51,38.63,38.51,38.63,609460.0,38.2808,38.4001,38.2808,38.4001,609460.0
2016-10-03 10:40:00,38.63,38.66,38.61,38.62,521840.0,38.4001,38.4299,38.3802,38.3901,521840.0
2016-10-03 10:50:00,38.61,38.64,38.58,38.59,306700.0,38.3802,38.41,38.3504,38.3603,306700.0
2016-10-03 11:00:00,38.58,38.6,38.57,38.58,129140.0,38.3504,38.3703,38.3404,38.3504,129140.0
2016-10-03 11:10:00,38.59,38.64,38.58,38.62,105000.0,38.3603,38.41,38.3504,38.3901,105000.0
2016-10-03 11:20:00,38.63,38.63,38.6,38.61,109540.0,38.4001,38.4001,38.3703,38.3802,109540.0
2016-10-03 11:30:00,38.61,38.62,38.58,38.59,112420.0,38.3802,38.3901,38.3504,38.3603,112420.0
2016-10-03 11:40:00,38.58,38.6,38.57,38.57,262280.0,38.3504,38.3703,38.3404,38.3404,262280.0
2016-10-03 11:50:00,38.56,38.56,38.51,38.53,355820.0,38.3305,38.3305,38.2808,38.3007,355820.0
2016-10-03 12:00:00,38.54,38.55,38.53,38.54,239600.0,38.3106,38.3206,38.3007,38.3106,239600.0
2016-10-03 12:10:00,38.55,38.55,38.51,38.53,175480.0,38.3206,38.3206,38.2808,38.3007,175480.0
2016-10-03 12:20:00,38.53,38.53,38.49,38.52,350340.0,38.3007,38.3007,38.2609,38.2907,350340.0
2016-10-03 12:30:00,38.52,38.55,38.49,38.54,237960.0,38.2907,38.3206,38.2609,38.3106,237960.0
2016-10-03 12:40:00,38.55,38.58,38.54,38.58,161280.0,38.3206,38.3504,38.3106,38.3504,161280.0
2016-10-03 12:50:00,38.58,38.59,38.56,38.58,157900.0,38.3504,38.3603,38.3305,38.3504,157900.0
2016-10-03 13:00:00,38.59,38.59,38.54,38.55,88280.0,38.3603,38.3603,38.3106,38.3206,88280.0
2016-10-03 13:10:00,38.55,38.55,38.5,38.52,201960.0,38.3206,38.3206,38.2709,38.2907,201960.0
2016-10-03 13:20:00,38.53,38.55,38.52,38.53,108880.0,38.3007,38.3206,38.2907,38.3007,108880.0
2016-10-03 13:30:00,38.53,38.54,38.5,38.51,192500.0,38.3007,38.3106,38.2709,38.2808,192500.0
2016-10-03 13:40:00,38.52,38.52,38.48,38.51,327260.0,38.2907,38.2907,38.251,38.2808,327260.0
2016-10-03 13:50:00,38.52,38.57,38.51,38.55,129360.0,38.2907,38.3404,38.2808,38.3206,129360.0
2016-10-03 14:00:00,38.56,38.6,38.56,38.6,260260.0,38.3305,38.3703,38.3305,38.3703,260260.0
2016-10-03 14:10:00,38.6,38.6,38.56,38.56,135200.0,38.3703,38.3703,38.3305,38.3305,135200.0
2016-10-03 14:20:00,38.56,38.57,38.54,38.54,158920.0,38.3305,38.3404,38.3106,38.3106,158920.0
2016-10-03 14:30:00,38.52,38.54,38.51,38.51,194360.0,38.2907,38.3106,38.2808,38.2808,194360.0
2016-10-03 14:40:00,38.52,38.54,38.51,38.52,166240.0,38.2907,38.3106,38.2808,38.2907,166240.0
2016-10-03 14:50:00,38.51,38.55,38.51,38.54,165200.0,38.2808,38.3206,38.2808,38.3106,165200.0
2016-10-03 15:00:00,38.53,38.56,38.52,38.53,133460.0,38.3007,38.3305,38.2907,38.3007,133460.0
2016-10-03 15:10:00,38.53,38.56,38.52,38.56,87580.0,38.3007,38.3305,38.2907,38.3305,87580.0
2016-10-03 15:20:00,38.55,38.57,38.54,38.56,263520.0,38.3206,38.3404,38.3106,38.3305,263520.0
2016-10-03 15:30:00,38.56,38.61,38.56,38.59,333820.0,38.3305,38.3802,38.3305,38.3603,333820.0
2016-10-03 15:40:00,38.59,38.62,38.58,38.59,375540.0,38.3603,38.3901,38.3504,38.3603,375540.0
2016-10-03 15:50:00,38.58,38.65,38.58,38.63,1211500.0,38.3504,38.42,38.3504,38.4001,1211500.0
2016-10-04 09:30:00,38.81,38.9,38.8,38.85,1635180.0,38.579,38.6685,38.5691,38.6188,1635180.0
2016-10-04 09:40:00,38.86,38.89,38.84,38.86,934680.0,38.6287,38.6585,38.6088,38.6287,934680.0
2016-10-04 09:50:00,38.88,38.94,38.87,38.92,830380.0,38.6486,38.7082,38.6387,38.6884,830380.0
2016-10-04 10:00:00,38.91,38.91,38.77,38.78,621600.0,38.6784,38.6784,38.5393,38.5492,621600.0
2016-10-04 10:10:00,38.77,38.79,38.69,38.73,536180.0,38.5393,38.5591,38.4597,38.4995,536180.0
2016-10-04 10:20:00,38.73,38.77,38.73,38.75,735240.0,38.4995,38.5393,38.4995,38.5194,735240.0
2016-10-04 10:30:00,38.74,38.76,38.73,38.76,230580.0,38.5094,38.5293,38.4995,38.5293,230580.0
2016-10-04 10:40:00,38.74,38.79,38.74,38.77,434560.0,38.5094,38.5591,38.5094,38.5393,434560.0
2016-10-04 10:50:00,38.76,38.77,38.7,38.72,268540.0,38.5293,38.5393,38.4697,38.4895,268540.0
2016-10-04 11:00:00,38.71,38.72,38.65,38.66,351800.0,38.4796,38.4895,38.42,38.4299,351800.0
2016-10-04 11:10:00,38.66,38.7,38.64,38.7,442900.0,38.4299,38.4697,38.41,38.4697,442900.0
2016-10-04 11:20:00,38.69,38.77,38.69,38.74,297420.0,38.4597,38.5393,38.4597,38.5094,297420.0
2016-10-04 11:30:00,38.77,38.81,38.74,38.75,192980.0,38.5393,38.579,38.5094,38.5194,192980.0
2016-10-04 11:40:00,38.75,38.77,38.7,38.75,412980.0,38.5194,38.5393,38.4697,38.5194,412980.0
2016-10-04 11:50:00,38.74,38.76,38.71,38.74,222000.0,38.5094,38.5293,38.4796,38.5094,222000.0
2016-10-04 12:00:00,38.74,38.83,38.74,38.83,434440.0,38.5094,38.5989,38.5094,38.5989,434440.0
2016-10-04 12:10:00,38.83,38.87,38.81,38.86,296300.0,38.5989,38.6387,38.579,38.6287,296300.0
2016-10-04 12:20:00,38.87,38.88,38.85,38.85,269260.0,38.6387,38.6486,38.6188,38.6188,269260.0
2016-10-04 12:30:00,38.85,38.89,38.82,38.86,327600.0,38.6188,38.6585,38.589,38.6287,327600.0
2016-10-04 12:40:00,38.86,38.87,38.81,38.83,197100.0,38.6287,38.6387,38.579,38.5989,197100.0
2016-10-04 12:50:00,38.82,38.83,38.79,38.82,178480.0,38.589,38.5989,38.5591,38.589,178480.0
2016-10-04 13:00:00,38.8,38.82,38.76,38.76,144580.0,38.5691,38.589,38.5293,38.5293,144580.0
2016-10-04 13:10:00,38.77,38.79,38.75,38.78,284280.0,38.5393,38.5591,38.5194,38.5492,284280.0
2016-10-04 13:20:00,38.78,38.78,38.68,38.7,360940.0,38.5492,38.5492,38.4498,38.4697,360940.0
2016-10-04 13:30:00,38.7,38.72,38.68,38.7,173260.0,38.4697,38.4895,38.4498,38.4697,173260.0
2016-10-04 13:40:00,38.7,38.77,38.68,38.77,282260.0,38.4697,38.5393,38.4498,38.5393,282260.0
2016-10-04 13:50:00,38.77,38.77,38.73,38.75,140000.0,38.5393,38.5393,38.4995,38.5194,140000.0
2016-10-04 14:00:00,38.73,38.77,38.72,38.76,142460.0,38.4995,38.5393,38.4895,38.5293,142460.0
2016-10-04 14:10:00,38.75,38.76,38.71,38.71,195040.0,38.5194,38.5293,38.4796,38.4796,195040.0
2016-10-04 14:20:00,38.71,38.74,38.7,38.72,432700.0,38.4796,38.5094,38.4697,38.4895,432700.0
2016-10-04 14:30:00,38.74,38.76,38.73,38.74,128500.0,38.5094,38.5293,38.4995,38.5094,128500.0
2016-10-04 14:40:00,38.74,38.75,38.73,38.74,101120.0,38.5094,38.5194,38.4995,38.5094,101120.0
2016-10-04 14:50:00,38.74,38.74,38.7,38.71,353900.0,38.5094,38.5094,38.4697,38.4796,353900.0
2016-10-04 15:00:00,38.71,38.79,38.71,38.79,525480.0,38.4796,38.5591,38.4796,38.5591,525480.0
2016-10-04 15:10:00,38.78,38.78,38.75,38.78,323300.0,38.5492,38.5492,38.5194,38.5492,323300.0
2016-10-04 15:20:00,38.79,38.83,38.78,38.82,268060.0,38.5591,38.5989,38.5492,38.589,268060.0
2016-10-04 15:30:00,38.83,38.84,38.81,38.83,505260.0,38.5989,38.6088,38.579,38.5989,505260.0
2016-10-04 15:40:00,38.83,38.89,38.82,38.83,602020.0,38.5989,38.6585,38.589,38.5989,602020.0
2016-10-04 15:50:00,38.83,38.83,38.78,38.82,1007360.0,38.5989,38.5989,38.5492,38.589,1007360.0
2016-10-05 09:30:00,38.98,39.06,38.93,39.04,1408560.0,38.748,38.8275,38.6983,38.8076,1408560.0
2016-10-05 09:40:00,39.05,39.07,39.0,39.04,670020.0,38.8176,38.8375,38.7679,38.8076,670020.0
2016-10-05 09:50:00,39.04,39.06,39.0,39.01,632080.0,38.8076,38.8275,38.7679,38.7778,632080.0
2016-10-05 10:00:00,39.02,39.05,38.95,39.05,480340.0,38.7878,38.8176,38.7182,38.8176,480340.0
2016-10-05 10:10:00,39.05,39.08,39.04,39.06,443200.0,38.8176,38.8474,38.8076,38.8275,443200.0
2016-10-05 10:20:00,39.03,39.08,38.99,39.06,310000.0,38.7977,38.8474,38.7579,38.8275,310000.0
2016-10-05 10:30:00,39.06,39.1,39.03,39.05,446320.0,38.8275,38.8673,38.7977,38.8176,446320.0
2016-10-05 10:40:00,39.06,39.07,38.97,38.97,994540.0,38.8275,38.8375,38.7381,38.7381,994540.0
2016-10-05 10:50:00,38.96,38.99,38.95,38.98,270560.0,38.7281,38.7579,38.7182,38.748,270560.0
2016-10-05 11:00:00,38.97,39.05,38.97,39.03,248480.0,38.7381,38.8176,38.7381,38.7977,248480.0
2016-10-05 11:10:00,39.04,39.04,39.0,39.0,156280.0,38.8076,38.8076,38.7679,38.7679,156280.0
2016-10-05 11:20:00,39.01,39.01,38.96,38.99,96760.0,38.7778,38.7778,38.7281,38.7579,96760.0
2016-10-05 11:30:00,38.99,39.01,38.97,38.98,108000.0,38.7579,38.7778,38.7381,38.748,108000.0
2016-10-05 11:40:00,38.97,39.0,38.97,38.98,130460.0,38.7381,38.7679,38.7381,38.748,130460.0
2016-10-05 11:50:00,38.99,39.0,38.96,38.98,116360.0,38.7579,38.7679,38.7281,38.748,116360.0
2016-10-05 12:00:00,38.99,39.05,38.98,39.04,143100.0,38.7579,38.8176,38.748,38.8076,143100.0
2016-10-05 12:10:00,39.04,39.06,39.02,39.05,227520.0,38.8076,38.8275,38.7878,38.8176,227520.0
2016-10-05 12:20:00,39.05,39.07,39.04,39.06,239220.0,38.8176,38.8375,38.8076,38.8275,239220.0
2016-10-05 12:30:00,39.06,39.09,39.06,39.06,256280.0,38.8275,38.8573,38.8275,38.8275,256280.0
2016-10-05 12:40:00,39.06,39.06,38.98,38.99,196160.0,38.8275,38.8275,38.748,38.7579,196160.0
2016-10-05 12:50:00,38.99,39.01,38.98,39.01,415540.0,38.7579,38.7778,38.748,38.7778,415540.0
2016-10-05 13:00:00,39.0,39.05,39.0,39.02,196980.0,38.7679,38.8176,38.7679,38.7878,196980.0
2016-10-05 13:10:00,39.03,39.03,38.97,38.98,138620.0,38.7977,38.7977,38.7381,38.748,138620.0
2016-10-05 13:20:00,38.97,38.97,38.93,38.94,255360.0,38.7381,38.7381,38.6983,38.7082,255360.0
2016-10-05 13:30:00,38.94,38.98,38.94,38.97,178740.0,38.7082,38.748,38.7082,38.7381,178740.0
2016-10-05 13:40:00,38.97,38.98,38.96,38.97,118000.0,38.7381,38.748,38.7281,38.7381,118000.0
2016-10-05 13:50:00,38.97,38.99,38.97,38.99,385280.0,38.7381,38.7579,38.7381,38.7579,385280.0
2016-10-05 14:00:00,38.99,38.99,38.95,38.96,555860.0,38.7579,38.7579,38.7182,38.7281,555860.0
2016-10-05 14:10:00,38.96,38.97,38.94,38.96,221320.0,38.7281,38.7381,38.7082,38.7281,221320.0
2016-10-05 14:20:00,38.95,38.98,38.95,38.95,132000.0,38.7182,38.748,38.7182,38.7182,132000.0
2016-10-05 14:30:00,38.95,38.97,38.88,38.88,788640.0,38.7182,38.7381,38.6486,38.6486,788640.0
2016-10-05 14:40:00,38.88,38.91,38.85,38.85,264720.0,38.6486,38.6784,38.6188,38.6188,264720.0
2016-10-05 14:50:00,38.86,38.87,38.82,38.87,622540.0,38.6287,38.6387,38.589,38.6387,622540.0
2016-10-05 15:00:00,38.86,38.9,38.86,38.88,208580.0,38.6287,38.6685,38.6287,38.6486,208580.0
2016-10-05 15:10:00,38.88,38.89,38.86,38.87,347380.0,38.6486,38.6585,38.6287,38.6387,347380.0
2016-10-05 15:20:00,38.87,38.87,38.81,38.81,663720.0,38.6387,38.6387,38.579,38.579,663720.0
2016-10-05 15:30:00,38.81,38.81,38.78,38.79,771960.0,38.579,38.579,38.5492,38.5591,771960.0
2016-10-05 15:40:00,38.79,38.8,38.78,38.79,516660.0,38.5591,38.5691,38.5492,38.5591,516660.0
2016-10-05 15:50:00,38.79,38.84,38.79,38.82,2025980.0,38.5591,38.6088,38.5591,38.589,2025980.0
2016-10-06 09:30:00,38.95,39.0,38.79,38.79,1434820.0,38.7182,38.7679,38.5591,38.5591,1434820.0
2016-10-06 09:40:00,38.8,38.92,38.78,38.87,516040.0,38.5691,38.6884,38.5492,38.6387,516040.0
2016-10-06 09:50:00,38.86,38.89,38.8,38.87,585740.0,38.6287,38.6585,38.5691,38.6387,585740.0
2016-10-06 10:00:00,38.86,38.94,38.86,38.93,537880.0,38.6287,38.7082,38.6287,38.6983,537880.0
2016-10-06 10:10:00,38.93,38.98,38.93,38.97,290540.0,38.6983,38.748,38.6983,38.7381,290540.0
2016-10-06 10:20:00,38.96,38.97,38.91,38.93,313760.0,38.7281,38.7381,38.6784,38.6983,313760.0
2016-10-06 10:30:00,38.92,38.94,38.89,38.92,161960.0,38.6884,38.7082,38.6585,38.6884,161960.0
2016-10-06 10:40:00,38.92,38.99,38.91,38.98,216880.0,38.6884,38.7579,38.6784,38.748,216880.0
2016-10-06 10:50:00,38.97,39.0,38.96,38.97,183360.0,38.7381,38.7679,38.7281,38.7381,183360.0
2016-10-06 11:00:00,38.98,38.98,38.85,38.86,182440.0,38.748,38.748,38.6188,38.6287,182440.0
2016-10-06 11:10:00,38.85,38.88,38.83,38.84,262680.0,38.6188,38.6486,38.5989,38.6088,262680.0
2016-10-06 11:20:00,38.83,38.91,38.81,38.91,189560.0,38.5989,38.6784,38.579,38.6784,189560.0
2016-10-06 11:30:00,38.91,38.93,38.9,38.93,84000.0,38.6784,38.6983,38.6685,38.6983,84000.0
2016-10-06 11:40:00,38.92,39.0,38.9,38.99,245300.0,38.6884,38.7679,38.6685,38.7579,245300.0
2016-10-06 11:50:00,38.99,39.02,38.96,38.98,445500.0,38.7579,38.7878,38.7281,38.748,445500.0
2016-10-06 12:00:00,38.98,39.02,38.95,38.97,310780.0,38.748,38.7878,38.7182,38.7381,310780.0
2016-10-06 12:10:00,38.95,38.97,38.94,38.95,116080.0,38.7182,38.7381,38.7082,38.7182,116080.0
2016-10-06 12:20:00,38.96,38.99,38.96,38.98,58000.0,38.7281,38.7579,38.7281,38.748,58000.0
2016-10-06 12:30:00,38.97,38.99,38.96,38.98,56000.0,38.7381,38.7579,38.7281,38.748,56000.0
2016-10-06 12:40:00,38.97,38.97,38.95,38.96,76100.0,38.7381,38.7381,38.7182,38.7281,76100.0
2016-10-06 12:50:00,38.96,38.97,38.94,38.95,205500.0,38.7281,38.7381,38.7082,38.7182,205500.0
2016-10-06 13:00:00,38.94,38.98,38.94,38.97,133200.0,38.7082,38.748,38.7082,38.7381,133200.0
2016-10-06 13:10:00,38.96,38.98,38.93,38.97,206440.0,38.7281,38.748,38.6983,38.7381,206440.0
2016-10-06 13:20:00,38.97,39.0,38.97,39.0,144860.0,38.7381,38.7679,38.7381,38.7679,144860.0
2016-10-06 13:30:00,38.99,39.02,38.98,38.99,168900.0,38.7579,38.7878,38.748,38.7579,168900.0
2016-10-06 13:40:00,38.98,39.01,38.96,38.99,48000.0,38.748,38.7778,38.7281,38.7579,48000.0
2016-10-06 13:50:00,38.98,39.02,38.95,38.96,149840.0,38.748,38.7878,38.7182,38.7281,149840.0
2016-10-06 14:00:00,38.96,38.98,38.95,38.95,184160.0,38.7281,38.748,38.7182,38.7182,184160.0
2016-10-06 14:10:00,38.95,38.99,38.95,38.98,203140.0,38.7182,38.7579,38.7182,38.748,203140.0
2016-10-06 14:20:00,38.99,38.99,38.95,38.96,330440.0,38.7579,38.7579,38.7182,38.7281,330440.0
2016-10-06 14:30:00,38.96,38.97,38.93,38.94,245940.0,38.7281,38.7381,38.6983,38.7082,245940.0
2016-10-06 14:40:00,38.94,38.98,38.94,38.95,164000.0,38.7082,38.748,38.7082,38.7182,164000.0
2016-10-06 14:50:00,38.96,38.98,38.92,38.92,186540.0,38.7281,38.748,38.6884,38.6884,186540.0
2016-10-06 15:00:00,38.92,38.97,38.92,38.96,332180.0,38.6884,38.7381,38.6884,38.7281,332180.0
2016-10-06 15:10:00,38.95,38.95,38.88,38.89,750180.0,38.7182,38.7182,38.6486,38.6585,750180.0
2016-10-06 15:20:00,38.9,38.94,38.9,38.94,181260.0,38.6685,38.7082,38.6685,38.7082,181260.0
2016-10-06 15:30:00,38.93,38.94,38.9,38.91,1253100.0,38.6983,38.7082,38.6685,38.6784,1253100.0
2016-10-06 15:40:00,38.92,38.92,38.88,38.88,250960.0,38.6884,38.6884,38.6486,38.6486,250960.0
2016-10-06 15:50:00,38.88,38.88,38.83,38.84,1265380.0,38.6486,38.6486,38.5989,38.6088,1265380.0
2016-10-07 09:30:00,38.98,38.98,38.77,38.83,1074720.0,38.748,38.748,38.5393,38.5989,1074720.0
2016-10-07 09:40:00,38.82,38.83,38.69,38.7,860120.0,38.589,38.5989,38.4597,38.4697,860120.0
2016-10-07 09:50:00,38.7,38.75,38.67,38.74,292900.0,38.4697,38.5194,38.4398,38.5094,292900.0
2016-10-07 10:00:00,38.74,38.79,38.71,38.79,306220.0,38.5094,38.5591,38.4796,38.5591,306220.0
2016-10-07 10:10:00,38.79,38.82,38.74,38.78,230440.0,38.5591,38.589,38.5094,38.5492,230440.0
2016-10-07 10:20:00,38.76,38.77,38.71,38.74,181780.0,38.5293,38.5393,38.4796,38.5094,181780.0
2016-10-07 10:30:00,38.74,38.75,38.69,38.75,395300.0,38.5094,38.5194,38.4597,38.5194,395300.0
2016-10-07 10:40:00,38.75,38.77,38.71,38.71,155100.0,38.5194,38.5393,38.4796,38.4796,155100.0
2016-10-07 10:50:00,38.71,38.75,38.7,38.71,211000.0,38.4796,38.5194,38.4697,38.4796,211000.0
2016-10-07 11:00:00,38.7,38.72,38.7,38.71,111780.0,38.4697,38.4895,38.4697,38.4796,111780.0
2016-10-07 11:10:00,38.7,38.74,38.7,38.73,202020.0,38.4697,38.5094,38.4697,38.4995,202020.0
2016-10-07 11:20:00,38.73,38.74,38.7,38.7,179000.0,38.4995,38.5094,38.4697,38.4697,179000.0
2016-10-07 11:30:00,38.71,38.71,38.66,38.66,225320.0,38.4796,38.4796,38.4299,38.4299,225320.0
2016-10-07 11:40:00,38.66,38.67,38.55,38.57,377200.0,38.4299,38.4398,38.3206,38.3404,377200.0
2016-10-07 11:50:00,38.57,38.6,38.54,38.58,291260.0,38.3404,38.3703,38.3106,38.3504,291260.0
2016-10-07 12:00:00,38.58,38.66,38.58,38.61,360440.0,38.3504,38.4299,38.3504,38.3802,360440.0
2016-10-07 12:10:00,38.62,38.62,38.59,38.59,144660.0,38.3901,38.3901,38.3603,38.3603,144660.0
2016-10-07 12:20:00,38.59,38.62,38.58,38.59,133160.0,38.3603,38.3901,38.3504,38.3603,133160.0
2016-10-07 12:30:00,38.58,38.62,38.57,38.58,202300.0,38.3504,38.3901,38.3404,38.3504,202300.0
2016-10-07 12:40:00,38.58,38.6,38.54,38.59,265460.0,38.3504,38.3703,38.3106,38.3603,265460.0
2016-10-07 12:50:00,38.59,38.61,38.58,38.61,178520.0,38.3603,38.3802,38.3504,38.3802,178520.0
2016-10-07 13:00:00,38.61,38.62,38.58,38.61,125580.0,38.3802,38.3901,38.3504,38.3802,125580.0
2016-10-07 13:10:00,38.63,38.63,38.59,38.61,82000.0,38.4001,38.4001,38.3603,38.3802,82000.0
2016-10-07 13:20:00,38.6,38.67,38.6,38.65,127600.0,38.3703,38.4398,38.3703,38.42,127600.0
2016-10-07 13:30:00,38.65,38.71,38.65,38.71,239320.0,38.42,38.4796,38.42,38.4796,239320.0
2016-10-07 13:40:00,38.71,38.74,38.7,38.73,282340.0,38.4796,38.5094,38.4697,38.4995,282340.0
2016-10-07 13:50:00,38.74,38.74,38.7,38.71,219840.0,38.5094,38.5094,38.4697,38.4796,219840.0
2016-10-07 14:00:00,38.71,38.73,38.7,38.73,169680.0,38.4796,38.4995,38.4697,38.4995,169680.0
2016-10-07 14:10:00,38.74,38.75,38.71,38.74,174500.0,38.5094,38.5194,38.4796,38.5094,174500.0
2016-10-07 14:20:00,38.74,38.76,38.73,38.75,124620.0,38.5094,38.5293,38.4995,38.5194,124620.0
2016-10-07 14:30:00,38.74,38.77,38.74,38.77,126000.0,38.5094,38.5393,38.5094,38.5393,126000.0
2016-10-07 14:40:00,38.77,38.79,38.75,38.77,201980.0,38.5393,38.5591,38.5194,38.5393,201980.0
2016-10-07 14:50:00,38.77,38.79,38.76,38.76,122460.0,38.5393,38.5591,38.5293,38.5293,122460.0
2016-10-07 15:00:00,38.77,38.78,38.73,38.74,181680.0,38.5393,38.5492,38.4995,38.5094,181680.0
2016-10-07 15:10:00,38.73,38.75,38.71,38.71,182760.0,38.4995,38.5194,38.4796,38.4796,182760.0
2016-10-07 15:20:00,38.72,38.74,38.7,38.73,187480.0,38.4895,38.5094,38.4697,38.4995,187480.0
2016-10-07 15:30:00,38.75,38.75,38.73,38.73,87700.0,38.5194,38.5194,38.4995,38.4995,87700.0
2016-10-07 15:40:00,38.73,38.75,38.73,38.74,288020.0,38.4995,38.5194,38.4995,38.5094,288020.0
2016-10-07 15:50:00,38.76,38.8,38.72,38.75,1365820.0,38.5293,38.5691,38.4895,38.5194,1365820.0
2016-10-10 09:30:00,38.89,39.03,38.79,38.93,923920.0,38.6585,38.7977,38.5591,38.6983,923920.0
2016-10-10 09:40:00,38.94,39.02,38.93,39.01,611060.0,38.7082,38.7878,38.6983,38.7778,611060.0
2016-10-10 09:50:00,39.02,39.04,38.97,39.03,548720.0,38.7878,38.8076,38.7381,38.7977,548720.0
2016-10-10 10:00:00,39.03,39.06,39.02,39.05,344200.0,38.7977,38.8275,38.7878,38.8176,344200.0
2016-10-10 10:10:00,39.05,39.1,39.05,39.1,643480.0,38.8176,38.8673,38.8176,38.8673,643480.0
2016-10-10 10:20:00,39.11,39.12,39.06,39.08,237700.0,38.8772,38.8872,38.8275,38.8474,237700.0
2016-10-10 10:30:00,39.08,39.1,39.07,39.1,227940.0,38.8474,38.8673,38.8375,38.8673,227940.0
2016-10-10 10:40:00,39.11,39.13,39.1,39.12,209180.0,38.8772,38.8971,38.8673,38.8872,209180.0
2016-10-10 10:50:00,39.11,39.17,39.11,39.17,203300.0,38.8772,38.9369,38.8772,38.9369,203300.0
2016-10-10 11:00:00,39.17,39.18,39.13,39.15,168740.0,38.9369,38.9468,38.8971,38.917,168740.0
2016-10-10 11:10:00,39.15,39.21,39.15,39.17,210720.0,38.917,38.9766,38.917,38.9369,210720.0
2016-10-10 11:20:00,39.18,39.23,39.17,39.23,161800.0,38.9468,38.9965,38.9369,38.9965,161800.0
2016-10-10 11:30:00,39.22,39.25,39.21,39.23,206580.0,38.9866,39.0164,38.9766,38.9965,206580.0
2016-10-10 11:40:00,39.23,39.27,39.23,39.27,214980.0,38.9965,39.0363,38.9965,39.0363,214980.0
2016-10-10 11:50:00,39.26,39.34,39.26,39.33,471920.0,39.0263,39.1059,39.0263,39.0959,471920.0
2016-10-10 12:00:00,39.33,39.33,39.28,39.28,215780.0,39.0959,39.0959,39.0462,39.0462,215780.0
2016-10-10 12:10:00,39.28,39.31,39.27,39.29,189020.0,39.0462,39.076,39.0363,39.0562,189020.0
2016-10-10 12:20:00,39.29,39.31,39.28,39.29,259300.0,39.0562,39.076,39.0462,39.0562,259300.0
2016-10-10 12:30:00,39.29,39.32,39.29,39.3,141180.0,39.0562,39.086,39.0562,39.0661,141180.0
2016-10-10 12:40:00,39.31,39.37,39.31,39.37,253080.0,39.076,39.1357,39.076,39.1357,253080.0
2016-10-10 12:50:00,39.37,39.38,39.35,39.38,211840.0,39.1357,39.1456,39.1158,39.1456,211840.0
2016-10-10 13:00:00,39.38,39.41,39.37,39.4,276160.0,39.1456,39.1754,39.1357,39.1655,276160.0
2016-10-10 13:10:00,39.4,39.42,39.34,39.35,491100.0,39.1655,39.1854,39.1059,39.1158,491100.0
2016-10-10 13:20:00,39.34,39.35,39.32,39.33,511600.0,39.1059,39.1158,39.086,39.0959,511600.0
2016-10-10 13:30:00,39.33,39.36,39.33,39.35,164720.0,39.0959,39.1257,39.0959,39.1158,164720.0
2016-10-10 13:40:00,39.35,39.42,39.34,39.41,176140.0,39.1158,39.1854,39.1059,39.1754,176140.0
2016-10-10 13:50:00,39.41,39.42,39.39,39.42,227040.0,39.1754,39.1854,39.1556,39.1854,227040.0
2016-10-10 14:00:00,39.42,39.44,39.4,39.43,243320.0,39.1854,39.2053,39.1655,39.1953,243320.0
2016-10-10 14:10:00,39.43,39.44,39.41,39.43,310120.0,39.1953,39.2053,39.1754,39.1953,310120.0
2016-10-10 14:20:00,39.43,39.45,39.42,39.45,228020.0,39.1953,39.2152,39.1854,39.2152,228020.0
2016-10-10 14:30:00,39.44,39.46,39.43,39.45,419140.0,39.2053,39.2251,39.1953,39.2152,419140.0
2016-10-10 14:40:00,39.45,39.47,39.44,39.46,371620.0,39.2152,39.2351,39.2053,39.2251,371620.0
2016-10-10 14:50:00,39.46,39.47,39.45,39.46,311780.0,39.2251,39.2351,39.2152,39.2251,311780.0
2016-10-10 15:00:00,39.46,39.47,39.44,39.46,342140.0,39.2251,39.2351,39.2053,39.2251,342140.0
2016-10-10 15:10:00,39.45,39.46,39.42,39.44,375720.0,39.2152,39.2251,39.1854,39.2053,375720.0
2016-10-10 15:20:00,39.44,39.44,39.41,39.42,285400.0,39.2053,39.2053,39.1754,39.1854,285400.0
2016-10-10 15:30:00,39.42,39.42,39.36,39.37,389640.0,39.1854,39.1854,39.1257,39.1357,389640.0
2016-10-10 15:40:00,39.37,39.38,39.35,39.36,537700.0,39.1357,39.1456,39.1158,39.1257,537700.0
2016-10-10 15:50:00,39.35,39.35,39.29,39.32,2200520.0,39.1158,39.1158,39.0562,39.086,2200520.0
2016-10-11 09:30:00,39.34,39.58,39.31,39.51,1488320.0,39.1059,39.3444,39.076,39.2748,1488320.0
2016-10-11 09:40:00,39.5,39.52,39.4,39.44,650600.0,39.2649,39.2848,39.1655,39.2053,650600.0
2016-10-11 09:50:00,39.43,39.45,39.35,39.4,812900.0,39.1953,39.2152,39.1158,39.1655,812900.0
2016-10-11 10:00:00,39.39,39.49,39.36,39.46,735640.0,39.1556,39.255,39.1257,39.2251,735640.0
2016-10-11 10:10:00,39.46,39.48,39.4,39.48,484800.0,39.2251,39.245,39.1655,39.245,484800.0
2016-10-11 10:20:00,39.48,39.59,39.47,39.56,843120.0,39.245,39.3544,39.2351,39.3245,843120.0
2016-10-11 10:30:00,39.56,39.61,39.49,39.5,560600.0,39.3245,39.3743,39.255,39.2649,560600.0
2016-10-11 10:40:00,39.5,39.51,39.45,39.47,540040.0,39.2649,39.2748,39.2152,39.2351,540040.0
2016-10-11 10:50:00,39.47,39.47,39.32,39.33,560960.0,39.2351,39.2351,39.086,39.0959,560960.0
2016-10-11 11:00:00,39.31,39.35,39.25,39.26,521920.0,39.076,39.1158,39.0164,39.0263,521920.0
2016-10-11 11:10:00,39.27,39.31,39.18,39.22,360400.0,39.0363,39.076,38.9468,38.9866,360400.0
2016-10-11 11:20:00,39.21,39.25,39.18,39.24,603240.0,38.9766,39.0164,38.9468,39.0065,603240.0
2016-10-11 11:30:00,39.24,39.28,39.24,39.28,459220.0,39.0065,39.0462,39.0065,39.0462,459220.0
2016-10-11 11:40:00,39.29,39.29,39.22,39.24,158400.0,39.0562,39.0562,38.9866,39.0065,158400.0
2016-10-11 11:50:00,39.23,39.27,39.22,39.24,194000.0,38.9965,39.0363,38.9866,39.0065,194000.0
2016-10-11 12:00:00,39.25,39.28,39.22,39.26,355920.0,39.0164,39.0462,38.9866,39.0263,355920.0
2016-10-11 12:10:00,39.27,39.29,39.24,39.27,337260.0,39.0363,39.0562,39.0065,39.0363,337260.0
2016-10-11 12:20:00,39.28,39.3,39.23,39.25,105000.0,39.0462,39.0661,38.9965,39.0164,105000.0
2016-10-11 12:30:00,39.25,39.26,39.19,39.24,167000.0,39.0164,39.0263,38.9568,39.0065,167000.0
2016-10-11 12:40:00,39.26,39.29,39.26,39.28,186540.0,39.0263,39.0562,39.0263,39.0462,186540.0
2016-10-11 12:50:00,39.26,39.28,39.24,39.26,193420.0,39.0263,39.0462,39.0065,39.0263,193420.0
2016-10-11 13:00:00,39.24,39.24,39.18,39.2,258100.0,39.0065,39.0065,38.9468,38.9667,258100.0
2016-10-11 13:10:00,39.2,39.22,39.13,39.2,573900.0,38.9667,38.9866,38.8971,38.9667,573900.0
2016-10-11 13:20:00,39.2,39.25,39.2,39.23,92400.0,38.9667,39.0164,38.9667,38.9965,92400.0
2016-10-11 13:30:00,39.22,39.22,39.16,39.16,301040.0,38.9866,38.9866,38.9269,38.9269,301040.0
2016-10-11 13:40:00,39.16,39.18,39.13,39.13,197520.0,38.9269,38.9468,38.8971,38.8971,197520.0
2016-10-11 13:50:00,39.13,39.16,39.11,39.11,214020.0,38.8971,38.9269,38.8772,38.8772,214020.0
2016-10-11 14:00:00,39.12,39.17,39.11,39.16,227120.0,38.8872,38.9369,38.8772,38.9269,227120.0
2016-10-11 14:10:00,39.16,39.17,39.06,39.08,525460.0,38.9269,38.9369,38.8275,38.8474,525460.0
2016-10-11 14:20:00,39.07,39.1,39.04,39.05,416920.0,38.8375,38.8673,38.8076,38.8176,416920.0
2016-10-11 14:30:00,39.05,39.08,39.03,39.05,338900.0,38.8176,38.8474,38.7977,38.8176,338900.0
2016-10-11 14:40:00,39.06,39.15,39.06,39.13,201400.0,38.8275,38.917,38.8275,38.8971,201400.0
2016-10-11 14:50:00,39.13,39.13,39.09,39.1,243340.0,38.8971,38.8971,38.8573,38.8673,243340.0
2016-10-11 15:00:00,39.1,39.13,39.06,39.13,319880.0,38.8673,38.8971,38.8275,38.8971,319880.0
2016-10-11 15:10:00,39.12,39.15,39.09,39.15,282460.0,38.8872,38.917,38.8573,38.917,282460.0
2016-10-11 15:20:00,39.15,39.19,39.13,39.15,352480.0,38.917,38.9568,38.8971,38.917,352480.0
2016-10-11 15:30:00,39.15,39.15,39.08,39.13,284160.0,38.917,38.917,38.8474,38.8971,284160.0
2016-10-11 15:40:00,39.12,39.2,39.1,39.17,527300.0,38.8872,38.9667,38.8673,38.9369,527300.0
2016-10-11 15:50:00,39.16,39.19,39.13,39.14,1193280.0,38.9269,38.9568,38.8971,38.907,1193280.0
2016-10-12 09:30:00,39.24,39.29,39.11,39.17,974480.0,39.0065,39.0562,38.8772,38.9369,974480.0
2016-10-12 09:40:00,39.17,39.24,39.13,39.24,367440.0,38.9369,39.0065,38.8971,39.0065,367440.0
2016-10-12 09:50:00,39.24,39.25,39.15,39.18,302180.0,39.0065,39.0164,38.917,38.9468,302180.0
2016-10-12 10:00:00,39.17,39.24,39.14,39.21,582100.0,38.9369,39.0065,38.907,38.9766,582100.0
2016-10-12 10:10:00,39.21,39.22,39.15,39.18,236880.0,38.9766,38.9866,38.917,38.9468,236880.0
2016-10-12 10:20:00,39.16,39.18,39.14,39.15,120520.0,38.9269,38.9468,38.907,38.917,120520.0
2016-10-12 10:30:00,39.16,39.16,39.1,39.13,163540.0,38.9269,38.9269,38.8673,38.8971,163540.0
2016-10-12 10:40:00,39.13,39.2,39.11,39.14,506140.0,38.8971,38.9667,38.8772,38.907,506140.0
2016-10-12 10:50:00,39.14,39.18,39.12,39.17,222100.0,38.907,38.9468,38.8872,38.9369,222100.0
2016-10-12 11:00:00,39.17,39.23,39.17,39.2,423400.0,38.9369,38.9965,38.9369,38.9667,423400.0
2016-10-12 11:10:00,39.2,39.22,39.16,39.18,245880.0,38.9667,38.9866,38.9269,38.9468,245880.0
2016-10-12 11:20:00,39.17,39.22,39.16,39.22,172120.0,38.9369,38.9866,38.9269,38.9866,172120.0
2016-10-12 11:30:00,39.21,39.3,39.21,39.28,237060.0,38.9766,39.0661,38.9766,39.0462,237060.0
2016-10-12 11:40:00,39.26,39.27,39.24,39.27,143180.0,39.0263,39.0363,39.0065,39.0363,143180.0
2016-10-12 11:50:00,39.25,39.26,39.24,39.26,171720.0,39.0164,39.0263,39.0065,39.0263,171720.0
2016-10-12 12:00:00,39.25,39.28,39.24,39.26,120240.0,39.0164,39.0462,39.0065,39.0263,120240.0
2016-10-12 12:10:00,39.26,39.28,39.25,39.27,155080.0,39.0263,39.0462,39.0164,39.0363,155080.0
2016-10-12 12:20:00,39.27,39.29,39.26,39.28,99220.0,39.0363,39.0562,39.0263,39.0462,99220.0
2016-10-12 12:30:00,39.29,39.3,39.25,39.27,142800.0,39.0562,39.0661,39.0164,39.0363,142800.0
2016-10-12 12:40:00,39.28,39.28,39.25,39.26,131200.0,39.0462,39.0462,39.0164,39.0263,131200.0
2016-10-12 12:50:00,39.27,39.28,39.24,39.27,144320.0,39.0363,39.0462,39.0065,39.0363,144320.0
2016-10-12 13:00:00,39.26,39.3,39.26,39.29,183520.0,39.0263,39.0661,39.0263,39.0562,183520.0
2016-10-12 13:10:00,39.3,39.3,39.27,39.29,110500.0,39.0661,39.0661,39.0363,39.0562,110500.0
2016-10-12 13:20:00,39.29,39.32,39.28,39.31,124980.0,39.0562,39.086,39.0462,39.076,124980.0
2016-10-12 13:30:00,39.31,39.31,39.28,39.28,210880.0,39.076,39.076,39.0462,39.0462,210880.0
2016-10-12 13:40:00,39.28,39.3,39.25,39.26,209920.0,39.0462,39.0661,39.0164,39.0263,209920.0
2016-10-12 13:50:00,39.27,39.33,39.27,39.31,164520.0,39.0363,39.0959,39.0363,39.076,164520.0
2016-10-12 14:00:00,39.31,39.34,39.26,39.32,265000.0,39.076,39.1059,39.0263,39.086,265000.0
2016-10-12 14:10:00,39.33,39.39,39.33,39.38,312520.0,39.0959,39.1556,39.0959,39.1456,312520.0
2016-10-12 14:20:00,39.38,39.39,39.33,39.35,134100.0,39.1456,39.1556,39.0959,39.1158,134100.0
2016-10-12 14:30:00,39.35,39.41,39.35,39.38,249640.0,39.1158,39.1754,39.1158,39.1456,249640.0
2016-10-12 14:40:00,39.39,39.39,39.32,39.37,316980.0,39.1556,39.1556,39.086,39.1357,316980.0
2016-10-12 14:50:00,39.36,39.39,39.35,39.35,227700.0,39.1257,39.1556,39.1158,39.1158,227700.0
2016-10-12 15:00:00,39.35,39.36,39.31,39.34,470140.0,39.1158,39.1257,39.076,39.1059,470140.0
2016-10-12 15:10:00,39.33,39.36,39.32,39.33,309680.0,39.0959,39.1257,39.086,39.0959,309680.0
2016-10-12 15:20:00,39.35,39.37,39.31,39.32,287700.0,39.1158,39.1357,39.076,39.086,287700.0
2016-10-12 15:30:00,39.3,39.31,39.25,39.31,311260.0,39.0661,39.076,39.0164,39.076,311260.0
2016-10-12 15:40:00,39.31,39.38,39.29,39.37,480640.0,39.076,39.1456,39.0562,39.1357,480640.0
2016-10-12 15:50:00,39.36,39.36,39.3,39.31,1402540.0,39.1257,39.1257,39.0661,39.076,1402540.0
2016-10-13 09:30:00,39.05,39.06,38.8,38.8,1692540.0,38.8176,38.8275,38.5691,38.5691,1692540.0
2016-10-13 09:40:00,38.81,38.86,38.76,38.81,2199300.0,38.579,38.6287,38.5293,38.579,2199300.0
2016-10-13 09:50:00,38.81,38.82,38.65,38.71,1274800.0,38.579,38.589,38.42,38.4796,1274800.0
2016-10-13 10:00:00,38.7,38.78,38.69,38.77,565060.0,38.4697,38.5492,38.4597,38.5393,565060.0
2016-10-13 10:10:00,38.77,38.8,38.71,38.75,528700.0,38.5393,38.5691,38.4796,38.5194,528700.0
2016-10-13 10:20:00,38.76,38.77,38.73,38.75,392060.0,38.5293,38.5393,38.4995,38.5194,392060.0
2016-10-13 10:30:00,38.74,38.85,38.71,38.82,506800.0,38.5094,38.6188,38.4796,38.589,506800.0
2016-10-13 10:40:00,38.83,38.84,38.73,38.73,368760.0,38.5989,38.6088,38.4995,38.4995,368760.0
2016-10-13 10:50:00,38.74,38.77,38.72,38.77,446480.0,38.5094,38.5393,38.4895,38.5393,446480.0
2016-10-13 11:00:00,38.75,38.77,38.7,38.72,261820.0,38.5194,38.5393,38.4697,38.4895,261820.0
2016-10-13 11:10:00,38.72,38.77,38.71,38.77,252940.0,38.4895,38.5393,38.4796,38.5393,252940.0
2016-10-13 11:20:00,38.79,38.79,38.75,38.76,168160.0,38.5591,38.5591,38.5194,38.5293,168160.0
2016-10-13 11:30:00,38.79,38.82,38.77,38.81,429900.0,38.5591,38.589,38.5393,38.579,429900.0
2016-10-13 11:40:00,38.81,38.84,38.8,38.82,347700.0,38.579,38.6088,38.5691,38.589,347700.0
2016-10-13 11:50:00,38.82,38.84,38.81,38.83,68000.0,38.589,38.6088,38.579,38.5989,68000.0
2016-10-13 12:00:00,38.84,38.84,38.78,38.8,244100.0,38.6088,38.6088,38.5492,38.5691,244100.0
2016-10-13 12:10:00,38.81,38.83,38.78,38.79,110000.0,38.579,38.5989,38.5492,38.5591,110000.0
2016-10-13 12:20:00,38.79,38.8,38.76,38.77,128680.0,38.5591,38.5691,38.5293,38.5393,128680.0
2016-10-13 12:30:00,38.77,38.85,38.76,38.85,270160.0,38.5393,38.6188,38.5293,38.6188,270160.0
2016-10-13 12:40:00,38.85,38.9,38.85,38.89,213800.0,38.6188,38.6685,38.6188,38.6585,213800.0
2016-10-13 12:50:00,38.89,38.9,38.88,38.88,96700.0,38.6585,38.6685,38.6486,38.6486,96700.0
2016-10-13 13:00:00,38.89,38.9,38.87,38.89,86380.0,38.6585,38.6685,38.6387,38.6585,86380.0
2016-10-13 13:10:00,38.88,38.88,38.84,38.85,153240.0,38.6486,38.6486,38.6088,38.6188,153240.0
2016-10-13 13:20:00,38.85,38.86,38.83,38.85,119180.0,38.6188,38.6287,38.5989,38.6188,119180.0
2016-10-13 13:30:00,38.85,38.85,38.81,38.82,131660.0,38.6188,38.6188,38.579,38.589,131660.0
2016-10-13 13:40:00,38.83,38.85,38.82,38.84,98000.0,38.5989,38.6188,38.589,38.6088,98000.0
2016-10-13 13:50:00,38.85,38.9,38.85,38.89,415580.0,38.6188,38.6685,38.6188,38.6585,415580.0
2016-10-13 14:00:00,38.89,38.93,38.88,38.92,516980.0,38.6585,38.6983,38.6486,38.6884,516980.0
2016-10-13 14:10:00,38.91,38.91,38.87,38.89,163380.0,38.6784,38.6784,38.6387,38.6585,163380.0
2016-10-13 14:20:00,38.89,38.93,38.89,38.92,210440.0,38.6585,38.6983,38.6585,38.6884,210440.0
2016-10-13 14:30:00,38.92,38.93,38.9,38.91,97120.0,38.6884,38.6983,38.6685,38.6784,97120.0
2016-10-13 14:40:00,38.91,38.95,38.9,38.92,117640.0,38.6784,38.7182,38.6685,38.6884,117640.0
2016-10-13 14:50:00,38.93,38.96,38.9,38.95,274380.0,38.6983,38.7281,38.6685,38.7182,274380.0
2016-10-13 15:00:00,38.94,38.97,38.93,38.96,149780.0,38.7082,38.7381,38.6983,38.7281,149780.0
2016-10-13 15:10:00,38.97,38.99,38.93,38.94,251240.0,38.7381,38.7579,38.6983,38.7082,251240.0
2016-10-13 15:20:00,38.93,38.95,38.88,38.89,318240.0,38.6983,38.7182,38.6486,38.6585,318240.0
2016-10-13 15:30:00,38.91,38.93,38.89,38.91,356260.0,38.6784,38.6983,38.6585,38.6784,356260.0
2016-10-13 15:40:00,38.91,38.93,38.89,38.91,395220.0,38.6784,38.6983,38.6585,38.6784,395220.0
2016-10-13 15:50:00,38.9,38.94,38.88,38.91,1887680.0,38.6685,38.7082,38.6486,38.6784,1887680.0
2016-10-14 09:30:00,39.08,39.2,39.05,39.1,1504820.0,38.8474,38.9667,38.8176,38.8673,1504820.0
2016-10-14 09:40:00,39.1,39.17,39.09,39.17,351020.0,38.8673,38.9369,38.8573,38.9369,351020.0
2016-10-14 09:50:00,39.16,39.18,39.11,39.11,265240.0,38.9269,38.9468,38.8772,38.8772,265240.0
2016-10-14 10:00:00,39.11,39.12,39.06,39.08,330900.0,38.8772,38.8872,38.8275,38.8474,330900.0
2016-10-14 10:10:00,39.07,39.12,39.07,39.09,292300.0,38.8375,38.8872,38.8375,38.8573,292300.0
2016-10-14 10:20:00,39.08,39.12,39.07,39.09,204380.0,38.8474,38.8872,38.8375,38.8573,204380.0
2016-10-14 10:30:00,39.09,39.12,39.08,39.09,180840.0,38.8573,38.8872,38.8474,38.8573,180840.0
2016-10-14 10:40:00,39.1,39.13,39.09,39.11,133680.0,38.8673,38.8971,38.8573,38.8772,133680.0
2016-10-14 10:50:00,39.12,39.12,39.08,39.12,310060.0,38.8872,38.8872,38.8474,38.8872,310060.0
2016-10-14 11:00:00,39.11,39.13,39.06,39.09,386060.0,38.8772,38.8971,38.8275,38.8573,386060.0
2016-10-14 11:10:00,39.08,39.08,39.04,39.07,145340.0,38.8474,38.8474,38.8076,38.8375,145340.0
2016-10-14 11:20:00,39.07,39.08,39.0,39.0,167360.0,38.8375,38.8474,38.7679,38.7679,167360.0
2016-10-14 11:30:00,38.99,38.99,38.95,38.96,260740.0,38.7579,38.7579,38.7182,38.7281,260740.0
2016-10-14 11:40:00,38.96,38.97,38.9,38.92,393680.0,38.7281,38.7381,38.6685,38.6884,393680.0
2016-10-14 11:50:00,38.92,38.92,38.89,38.91,147420.0,38.6884,38.6884,38.6585,38.6784,147420.0
2016-10-14 12:00:00,38.9,38.91,38.89,38.89,182700.0,38.6685,38.6784,38.6585,38.6585,182700.0
2016-10-14 12:10:00,38.89,38.89,38.8,38.83,408660.0,38.6585,38.6585,38.5691,38.5989,408660.0
2016-10-14 12:20:00,38.84,38.88,38.83,38.88,161120.0,38.6088,38.6486,38.5989,38.6486,161120.0
2016-10-14 12:30:00,38.88,38.95,38.88,38.94,230000.0,38.6486,38.7182,38.6486,38.7082,230000.0
2016-10-14 12:40:00,38.94,38.96,38.92,38.93,85140.0,38.7082,38.7281,38.6884,38.6983,85140.0
2016-10-14 12:50:00,38.94,38.95,38.93,38.93,25720.0,38.7082,38.7182,38.6983,38.6983,25720.0
2016-10-14 13:00:00,38.93,38.95,38.89,38.93,80940.0,38.6983,38.7182,38.6585,38.6983,80940.0
2016-10-14 13:10:00,38.93,38.95,38.92,38.94,160040.0,38.6983,38.7182,38.6884,38.7082,160040.0
2016-10-14 13:20:00,38.94,38.96,38.92,38.92,156060.0,38.7082,38.7281,38.6884,38.6884,156060.0
2016-10-14 13:30:00,38.93,39.01,38.93,38.96,180140.0,38.6983,38.7778,38.6983,38.7281,180140.0
2016-10-14 13:40:00,38.96,38.96,38.92,38.93,90000.0,38.7281,38.7281,38.6884,38.6983,90000.0
2016-10-14 13:50:00,38.93,38.95,38.91,38.93,104000.0,38.6983,38.7182,38.6784,38.6983,104000.0
2016-10-14 14:00:00,38.91,38.92,38.88,38.88,151480.0,38.6784,38.6884,38.6486,38.6486,151480.0
2016-10-14 14:10:00,38.88,38.91,38.86,38.9,100260.0,38.6486,38.6784,38.6287,38.6685,100260.0
2016-10-14 14:20:00,38.9,38.95,38.9,38.94,123060.0,38.6685,38.7182,38.6685,38.7082,123060.0
2016-10-14 14:30:00,38.96,38.96,38.91,38.93,72020.0,38.7281,38.7281,38.6784,38.6983,72020.0
2016-10-14 14:40:00,38.93,38.93,38.91,38.92,95740.0,38.6983,38.6983,38.6784,38.6884,95740.0
2016-10-14 14:50:00,38.92,38.93,38.89,38.89,81380.0,38.6884,38.6983,38.6585,38.6585,81380.0
2016-10-14 15:00:00,38.87,38.93,38.87,38.92,146940.0,38.6387,38.6983,38.6387,38.6884,146940.0
2016-10-14 15:10:00,38.93,38.94,38.9,38.92,160880.0,38.6983,38.7082,38.6685,38.6884,160880.0
2016-10-14 15:20:00,38.91,38.92,38.89,38.89,272060.0,38.6784,38.6884,38.6585,38.6585,272060.0
2016-10-14 15:30:00,38.89,38.97,38.89,38.96,388160.0,38.6585,38.7381,38.6585,38.7281,388160.0
2016-10-14 15:40:00,38.95,38.97,38.94,38.96,247840.0,38.7182,38.7381,38.7082,38.7281,247840.0
2016-10-14 15:50:00,38.95,38.95,38.91,38.93,1062340.0,38.7182,38.7182,38.6784,38.6983,1062340.0
2016-10-17 09:30:00,39.0,39.0,38.92,38.94,1393540.0,38.7679,38.7679,38.6884,38.7082,1393540.0
2016-10-17 09:40:00,38.93,38.95,38.88,38.95,401420.0,38.6983,38.7182,38.6486,38.7182,401420.0
2016-10-17 09:50:00,38.96,39.04,38.95,38.96,1006080.0,38.7281,38.8076,38.7182,38.7281,1006080.0
2016-10-17 10:00:00,38.96,39.14,38.96,39.11,957080.0,38.7281,38.907,38.7281,38.8772,957080.0
2016-10-17 10:10:00,39.11,39.13,39.06,39.11,526660.0,38.8772,38.8971,38.8275,38.8772,526660.0
2016-10-17 10:20:00,39.12,39.25,39.07,39.24,877840.0,38.8872,39.0164,38.8375,39.0065,877840.0
2016-10-17 10:30:00,39.24,39.29,39.21,39.26,445000.0,39.0065,39.0562,38.9766,39.0263,445000.0
2016-10-17 10:40:00,39.28,39.29,39.21,39.26,606540.0,39.0462,39.0562,38.9766,39.0263,606540.0
2016-10-17 10:50:00,39.26,39.26,39.22,39.25,248680.0,39.0263,39.0263,38.9866,39.0164,248680.0
2016-10-17 11:00:00,39.25,39.28,39.22,39.23,221760.0,39.0164,39.0462,38.9866,38.9965,221760.0
2016-10-17 11:10:00,39.23,39.26,39.22,39.25,349420.0,38.9965,39.0263,38.9866,39.0164,349420.0
2016-10-17 11:20:00,39.25,39.25,39.2,39.22,152560.0,39.0164,39.0164,38.9667,38.9866,152560.0
2016-10-17 11:30:00,39.22,39.24,39.21,39.23,180520.0,38.9866,39.0065,38.9766,38.9965,180520.0
2016-10-17 11:40:00,39.21,39.24,39.2,39.21,150760.0,38.9766,39.0065,38.9667,38.9766,150760.0
2016-10-17 11:50:00,39.21,39.25,39.21,39.23,112240.0,38.9766,39.0164,38.9766,38.9965,112240.0
2016-10-17 12:00:00,39.23,39.27,39.23,39.25,167660.0,38.9965,39.0363,38.9965,39.0164,167660.0
2016-10-17 12:10:00,39.25,39.25,39.21,39.21,201640.0,39.0164,39.0164,38.9766,38.9766,201640.0
2016-10-17 12:20:00,39.21,39.23,39.2,39.21,195080.0,38.9766,38.9965,38.9667,38.9766,195080.0
2016-10-17 12:30:00,39.2,39.23,39.2,39.22,169020.0,38.9667,38.9965,38.9667,38.9866,169020.0
2016-10-17 12:40:00,39.22,39.22,39.16,39.18,174500.0,38.9866,38.9866,38.9269,38.9468,174500.0
2016-10-17 12:50:00,39.18,39.2,39.17,39.19,290000.0,38.9468,38.9667,38.9369,38.9568,290000.0
2016-10-17 13:00:00,39.18,39.2,39.17,39.17,218640.0,38.9468,38.9667,38.9369,38.9369,218640.0
2016-10-17 13:10:00,39.18,39.2,39.16,39.18,123840.0,38.9468,38.9667,38.9269,38.9468,123840.0
2016-10-17 13:20:00,39.17,39.18,39.13,39.14,200240.0,38.9369,38.9468,38.8971,38.907,200240.0
2016-10-17 13:30:00,39.13,39.14,39.11,39.11,158620.0,38.8971,38.907,38.8772,38.8772,158620.0
2016-10-17 13:40:00,39.1,39.12,39.09,39.1,202800.0,38.8673,38.8872,38.8573,38.8673,202800.0
2016-10-17 13:50:00,39.1,39.1,39.06,39.06,179180.0,38.8673,38.8673,38.8275,38.8275,179180.0
2016-10-17 14:00:00,39.07,39.09,39.04,39.05,181240.0,38.8375,38.8573,38.8076,38.8176,181240.0
2016-10-17 14:10:00,39.04,39.12,39.04,39.11,194700.0,38.8076,38.8872,38.8076,38.8772,194700.0
2016-10-17 14:20:00,39.1,39.13,39.1,39.13,99800.0,38.8673,38.8971,38.8673,38.8971,99800.0
2016-10-17 14:30:00,39.12,39.13,39.09,39.09,497120.0,38.8872,38.8971,38.8573,38.8573,497120.0
2016-10-17 14:40:00,39.09,39.12,39.09,39.1,30180.0,38.8573,38.8872,38.8573,38.8673,30180.0
2016-10-17 14:50:00,39.1,39.15,39.1,39.15,80000.0,38.8673,38.917,38.8673,38.917,80000.0
2016-10-17 15:00:00,39.14,39.15,39.1,39.11,186960.0,38.907,38.917,38.8673,38.8772,186960.0
2016-10-17 15:10:00,39.11,39.11,39.04,39.07,203020.0,38.8772,38.8772,38.8076,38.8375,203020.0
2016-10-17 15:20:00,39.07,39.09,39.02,39.02,128880.0,38.8375,38.8573,38.7878,38.7878,128880.0
2016-10-17 15:30:00,39.02,39.05,38.99,39.04,314160.0,38.7878,38.8176,38.7579,38.8076,314160.0
2016-10-17 15:40:00,39.03,39.04,39.0,39.02,307080.0,38.7977,38.8076,38.7679,38.7878,307080.0
2016-10-17 15:50:00,39.02,39.03,38.96,38.99,797060.0,38.7878,38.7977,38.7281,38.7579,797060.0
2016-10-18 09:30:00,39.38,39.51,39.28,39.5,1997340.0,39.1456,39.2748,39.0462,39.2649,1997340.0
2016-10-18 09:40:00,39.49,39.65,39.48,39.64,1378680.0,39.255,39.414,39.245,39.4041,1378680.0
2016-10-18 09:50:00,39.65,39.66,39.55,39.6,1534920.0,39.414,39.424,39.3146,39.3643,1534920.0
2016-10-18 10:00:00,39.6,39.6,39.55,39.57,1282540.0,39.3643,39.3643,39.3146,39.3345,1282540.0
2016-10-18 10:10:00,39.57,39.6,39.51,39.55,772460.0,39.3345,39.3643,39.2748,39.3146,772460.0
2016-10-18 10:20:00,39.55,39.55,39.44,39.47,223780.0,39.3146,39.3146,39.2053,39.2351,223780.0
2016-10-18 10:30:00,39.48,39.56,39.47,39.55,692100.0,39.245,39.3245,39.2351,39.3146,692100.0
2016-10-18 10:40:00,39.56,39.61,39.54,39.61,239660.0,39.3245,39.3743,39.3047,39.3743,239660.0
2016-10-18 10:50:00,39.61,39.63,39.59,39.63,483780.0,39.3743,39.3941,39.3544,39.3941,483780.0
2016-10-18 11:00:00,39.64,39.7,39.64,39.69,450220.0,39.4041,39.4637,39.4041,39.4538,450220.0
2016-10-18 11:10:00,39.69,39.76,39.68,39.74,502780.0,39.4538,39.5234,39.4438,39.5035,502780.0
2016-10-18 11:20:00,39.74,39.77,39.73,39.76,317200.0,39.5035,39.5333,39.4935,39.5234,317200.0
2016-10-18 11:30:00,39.77,39.81,39.76,39.79,617220.0,39.5333,39.5731,39.5234,39.5532,617220.0
2016-10-18 11:40:00,39.79,39.93,39.79,39.93,596300.0,39.5532,39.6923,39.5532,39.6923,596300.0
2016-10-18 11:50:00,39.94,39.96,39.93,39.96,537160.0,39.7023,39.7222,39.6923,39.7222,537160.0
2016-10-18 12:00:00,39.96,40.02,39.94,40.01,841460.0,39.7222,39.7818,39.7023,39.7719,841460.0
2016-10-18 12:10:00,40.01,40.01,39.96,39.97,553700.0,39.7719,39.7719,39.7222,39.7321,553700.0
2016-10-18 12:20:00,39.97,40.05,39.96,40.04,405260.0,39.7321,39.8116,39.7222,39.8017,405260.0
2016-10-18 12:30:00,40.04,40.05,39.99,40.02,614440.0,39.8017,39.8116,39.752,39.7818,614440.0
2016-10-18 12:40:00,40.02,40.04,40.0,40.01,203800.0,39.7818,39.8017,39.7619,39.7719,203800.0
2016-10-18 12:50:00,40.01,40.03,40.0,40.02,502740.0,39.7719,39.7918,39.7619,39.7818,502740.0
2016-10-18 13:00:00,40.0,40.01,39.98,40.0,319020.0,39.7619,39.7719,39.742,39.7619,319020.0
2016-10-18 13:10:00,40.0,40.0,39.96,39.98,607820.0,39.7619,39.7619,39.7222,39.742,607820.0
2016-10-18 13:20:00,39.98,39.98,39.9,39.9,627280.0,39.742,39.742,39.6625,39.6625,627280.0
2016-10-18 13:30:00,39.89,39.96,39.89,39.94,320240.0,39.6526,39.7222,39.6526,39.7023,320240.0
2016-10-18 13:40:00,39.96,39.98,39.95,39.95,123580.0,39.7222,39.742,39.7122,39.7122,123580.0
2016-10-18 13:50:00,39.96,40.01,39.96,39.99,350800.0,39.7222,39.7719,39.7222,39.752,350800.0
2016-10-18 14:00:00,39.98,40.02,39.98,40.01,213520.0,39.742,39.7818,39.742,39.7719,213520.0
2016-10-18 14:10:00,40.01,40.07,39.99,40.06,581520.0,39.7719,39.8315,39.752,39.8216,581520.0
2016-10-18 14:20:00,40.06,40.08,40.06,40.06,217400.0,39.8216,39.8415,39.8216,39.8216,217400.0
2016-10-18 14:30:00,40.06,40.07,39.99,40.0,543840.0,39.8216,39.8315,39.752,39.7619,543840.0
2016-10-18 14:40:00,40.0,40.01,39.95,39.97,547480.0,39.7619,39.7719,39.7122,39.7321,547480.0
2016-10-18 14:50:00,39.97,40.0,39.96,40.0,279980.0,39.7321,39.7619,39.7222,39.7619,279980.0
2016-10-18 15:00:00,40.0,40.01,39.98,40.0,325660.0,39.7619,39.7719,39.742,39.7619,325660.0
2016-10-18 15:10:00,39.99,40.0,39.92,39.92,534400.0,39.752,39.7619,39.6824,39.6824,534400.0
2016-10-18 15:20:00,39.92,39.92,39.82,39.86,788400.0,39.6824,39.6824,39.583,39.6228,788400.0
2016-10-18 15:30:00,39.86,39.89,39.84,39.86,591540.0,39.6228,39.6526,39.6029,39.6228,591540.0
2016-10-18 15:40:00,39.87,39.87,39.83,39.83,934680.0,39.6327,39.6327,39.5929,39.5929,934680.0
2016-10-18 15:50:00,39.83,39.84,39.75,39.76,1671800.0,39.5929,39.6029,39.5134,39.5234,1671800.0
2016-10-19 09:30:00,39.93,40.13,39.88,40.08,2688780.0,39.6923,39.8912,39.6426,39.8415,2688780.0
2016-10-19 09:40:00,40.08,40.11,40.0,40.1,939900.0,39.8415,39.8713,39.7619,39.8613,939900.0
2016-10-19 09:50:00,40.1,40.2,40.1,40.15,1372100.0,39.8613,39.9607,39.8613,39.911,1372100.0
2016-10-19 10:00:00,40.14,40.15,40.09,40.11,836640.0,39.9011,39.911,39.8514,39.8713,836640.0
2016-10-19 10:10:00,40.11,40.17,40.07,40.15,808900.0,39.8713,39.9309,39.8315,39.911,808900.0
2016-10-19 10:20:00,40.14,40.23,40.14,40.17,529780.0,39.9011,39.9906,39.9011,39.9309,529780.0
2016-10-19 10:30:00,40.18,40.22,40.13,40.14,1779000.0,39.9409,39.9806,39.8912,39.9011,1779000.0
2016-10-19 10:40:00,40.14,40.16,40.12,40.15,980600.0,39.9011,39.921,39.8812,39.911,980600.0
2016-10-19 10:50:00,40.16,40.16,40.1,40.11,613640.0,39.921,39.921,39.8613,39.8713,613640.0
2016-10-19 11:00:00,40.12,40.15,40.11,40.15,1277680.0,39.8812,39.911,39.8713,39.911,1277680.0
2016-10-19 11:10:00,40.15,40.15,40.01,40.01,713780.0,39.911,39.911,39.7719,39.7719,713780.0
2016-10-19 11:20:00,40.0,40.01,39.96,40.0,436780.0,39.7619,39.7719,39.7222,39.7619,436780.0
2016-10-19 11:30:00,39.99,40.07,39.99,40.0,772660.0,39.752,39.8315,39.752,39.7619,772660.0
2016-10-19 11:40:00,40.01,40.04,39.96,40.01,432940.0,39.7719,39.8017,39.7222,39.7719,432940.0
2016-10-19 11:50:00,40.0,40.05,39.98,39.98,266240.0,39.7619,39.8116,39.742,39.742,266240.0
2016-10-19 12:00:00,39.98,40.0,39.97,40.0,227920.0,39.742,39.7619,39.7321,39.7619,227920.0
2016-10-19 12:10:00,40.01,40.06,40.0,40.06,256020.0,39.7719,39.8216,39.7619,39.8216,256020.0
2016-10-19 12:20:00,40.05,40.1,40.05,40.08,396520.0,39.8116,39.8613,39.8116,39.8415,396520.0
2016-10-19 12:30:00,40.06,40.12,40.05,40.11,246820.0,39.8216,39.8812,39.8116,39.8713,246820.0
2016-10-19 12:40:00,40.1,40.11,40.07,40.11,101980.0,39.8613,39.8713,39.8315,39.8713,101980.0
2016-10-19 12:50:00,40.11,40.12,40.09,40.11,140400.0,39.8713,39.8812,39.8514,39.8713,140400.0
2016-10-19 13:00:00,40.11,40.12,40.08,40.09,211760.0,39.8713,39.8812,39.8415,39.8514,211760.0
2016-10-19 13:10:00,40.08,40.09,40.08,40.08,80000.0,39.8415,39.8514,39.8415,39.8415,80000.0
2016-10-19 13:20:00,40.09,40.11,40.08,40.1,138000.0,39.8514,39.8713,39.8415,39.8613,138000.0
2016-10-19 13:30:00,40.11,40.11,40.09,40.1,157980.0,39.8713,39.8713,39.8514,39.8613,157980.0
2016-10-19 13:40:00,40.1,40.11,40.09,40.09,206040.0,39.8613,39.8713,39.8514,39.8514,206040.0
2016-10-19 13:50:00,40.09,40.09,40.05,40.08,202280.0,39.8514,39.8514,39.8116,39.8415,202280.0
2016-10-19 14:00:00,40.07,40.09,40.06,40.08,180160.0,39.8315,39.8514,39.8216,39.8415,180160.0
2016-10-19 14:10:00,40.08,40.1,40.07,40.08,305200.0,39.8415,39.8613,39.8315,39.8415,305200.0
2016-10-19 14:20:00,40.07,40.12,40.07,40.11,191000.0,39.8315,39.8812,39.8315,39.8713,191000.0
2016-10-19 14:30:00,40.11,40.11,40.08,40.09,256320.0,39.8713,39.8713,39.8415,39.8514,256320.0
2016-10-19 14:40:00,40.09,40.1,40.08,40.09,177260.0,39.8514,39.8613,39.8415,39.8514,177260.0
2016-10-19 14:50:00,40.1,40.13,40.09,40.12,343540.0,39.8613,39.8912,39.8514,39.8812,343540.0
2016-10-19 15:00:00,40.13,40.18,40.13,40.16,514780.0,39.8912,39.9409,39.8912,39.921,514780.0
2016-10-19 15:10:00,40.16,40.21,40.15,40.21,459900.0,39.921,39.9707,39.911,39.9707,459900.0
2016-10-19 15:20:00,40.21,40.21,40.14,40.14,269480.0,39.9707,39.9707,39.9011,39.9011,269480.0
2016-10-19 15:30:00,40.13,40.14,40.11,40.13,503020.0,39.8912,39.9011,39.8713,39.8912,503020.0
2016-10-19 15:40:00,40.13,40.15,40.13,40.14,322760.0,39.8912,39.911,39.8912,39.9011,322760.0
2016-10-19 15:50:00,40.14,40.14,40.07,40.08,1797620.0,39.9011,39.9011,39.8315,39.8415,1797620.0
2016-10-20 09:30:00,40.16,40.19,39.95,39.96,2696780.0,39.921,39.9508,39.7122,39.7222,2696780.0
2016-10-20 09:40:00,39.96,40.06,39.95,40.05,1150420.0,39.7222,39.8216,39.7122,39.8116,1150420.0
2016-10-20 09:50:00,40.05,40.14,40.03,40.13,818960.0,39.8116,39.9011,39.7918,39.8912,818960.0
2016-10-20 10:00:00,40.12,40.2,40.12,40.14,1002640.0,39.8812,39.9607,39.8812,39.9011,1002640.0
2016-10-20 10:10:00,40.15,40.16,40.09,40.12,590240.0,39.911,39.921,39.8514,39.8812,590240.0
2016-10-20 10:20:00,40.12,40.13,40.0,40.02,395360.0,39.8812,39.8912,39.7619,39.7818,395360.0
2016-10-20 10:30:00,40.02,40.02,39.85,39.9,960720.0,39.7818,39.7818,39.6128,39.6625,960720.0
2016-10-20 10:40:00,39.88,39.92,39.88,39.91,427280.0,39.6426,39.6824,39.6426,39.6725,427280.0
2016-10-20 10:50:00,39.91,39.92,39.87,39.9,295180.0,39.6725,39.6824,39.6327,39.6625,295180.0
2016-10-20 11:00:00,39.89,39.89,39.82,39.84,314380.0,39.6526,39.6526,39.583,39.6029,314380.0
2016-10-20 11:10:00,39.84,39.92,39.83,39.91,399180.0,39.6029,39.6824,39.5929,39.6725,399180.0
2016-10-20 11:20:00,39.92,39.96,39.87,39.87,637820.0,39.6824,39.7222,39.6327,39.6327,637820.0
2016-10-20 11:30:00,39.88,39.88,39.81,39.83,455060.0,39.6426,39.6426,39.5731,39.5929,455060.0
2016-10-20 11:40:00,39.82,39.84,39.8,39.84,670100.0,39.583,39.6029,39.5631,39.6029,670100.0
2016-10-20 11:50:00,39.83,39.89,39.8,39.89,582880.0,39.5929,39.6526,39.5631,39.6526,582880.0
2016-10-20 12:00:00,39.9,39.97,39.88,39.93,656260.0,39.6625,39.7321,39.6426,39.6923,656260.0
2016-10-20 12:10:00,39.92,39.93,39.87,39.91,580960.0,39.6824,39.6923,39.6327,39.6725,580960.0
2016-10-20 12:20:00,39.91,39.94,39.89,39.94,673580.0,39.6725,39.7023,39.6526,39.7023,673580.0
2016-10-20 12:30:00,39.94,39.99,39.93,39.99,584440.0,39.7023,39.752,39.6923,39.752,584440.0
2016-10-20 12:40:00,40.0,40.02,39.96,39.97,383140.0,39.7619,39.7818,39.7222,39.7321,383140.0
2016-10-20 12:50:00,39.96,40.0,39.96,39.97,514900.0,39.7222,39.7619,39.7222,39.7321,514900.0
2016-10-20 13:00:00,39.97,39.99,39.95,39.95,281280.0,39.7321,39.752,39.7122,39.7122,281280.0
2016-10-20 13:10:00,39.94,39.97,39.94,39.97,104460.0,39.7023,39.7321,39.7023,39.7321,104460.0
2016-10-20 13:20:00,39.96,39.98,39.96,39.97,101420.0,39.7222,39.742,39.7222,39.7321,101420.0
2016-10-20 13:30:00,39.96,39.98,39.95,39.97,120560.0,39.7222,39.742,39.7122,39.7321,120560.0
2016-10-20 13:40:00,39.97,39.98,39.89,39.89,111500.0,39.7321,39.742,39.6526,39.6526,111500.0
2016-10-20 13:50:00,39.88,39.88,39.82,39.86,524240.0,39.6426,39.6426,39.583,39.6228,524240.0
2016-10-20 14:00:00,39.85,39.93,39.85,39.92,449740.0,39.6128,39.6923,39.6128,39.6824,449740.0
2016-10-20 14:10:00,39.92,39.93,39.88,39.88,270700.0,39.6824,39.6923,39.6426,39.6426,270700.0
2016-10-20 14:20:00,39.89,39.96,39.89,39.94,125900.0,39.6526,39.7222,39.6526,39.7023,125900.0
2016-10-20 14:30:00,39.95,39.97,39.93,39.96,92200.0,39.7122,39.7321,39.6923,39.7222,92200.0
2016-10-20 14:40:00,39.95,39.99,39.93,39.99,186180.0,39.7122,39.752,39.6923,39.752,186180.0
2016-10-20 14:50:00,40.01,40.01,39.96,39.98,133080.0,39.7719,39.7719,39.7222,39.742,133080.0
2016-10-20 15:00:00,39.97,40.0,39.96,39.99,108040.0,39.7321,39.7619,39.7222,39.752,108040.0
2016-10-20 15:10:00,40.0,40.0,39.93,39.93,319520.0,39.7619,39.7619,39.6923,39.6923,319520.0
2016-10-20 15:20:00,39.93,39.96,39.88,39.9,1665880.0,39.6923,39.7222,39.6426,39.6625,1665880.0
2016-10-20 15:30:00,39.9,39.9,39.85,39.88,459620.0,39.6625,39.6625,39.6128,39.6426,459620.0
2016-10-20 15:40:00,39.89,39.89,39.85,39.88,895580.0,39.6526,39.6526,39.6128,39.6426,895580.0
2016-10-20 15:50:00,39.89,39.91,39.83,39.84,1561400.0,39.6526,39.6725,39.5929,39.6029,1561400.0
2016-10-21 09:30:00,39.75,39.85,39.7,39.82,2780300.0,39.5134,39.6128,39.4637,39.583,2780300.0
2016-10-21 09:40:00,39.8,39.9,39.78,39.89,615500.0,39.5631,39.6625,39.5432,39.6526,615500.0
2016-10-21 09:50:00,39.88,39.97,39.86,39.93,400520.0,39.6426,39.7321,39.6228,39.6923,400520.0
2016-10-21 10:00:00,39.92,39.93,39.82,39.86,433340.0,39.6824,39.6923,39.583,39.6228,433340.0
2016-10-21 10:10:00,39.86,39.87,39.81,39.81,459260.0,39.6228,39.6327,39.5731,39.5731,459260.0
2016-10-21 10:20:00,39.82,39.87,39.81,39.83,484380.0,39.583,39.6327,39.5731,39.5929,484380.0
2016-10-21 10:30:00,39.84,39.9,39.82,39.83,573580.0,39.6029,39.6625,39.583,39.5929,573580.0
2016-10-21 10:40:00,39.82,39.83,39.78,39.81,453080.0,39.583,39.5929,39.5432,39.5731,453080.0
2016-10-21 10:50:00,39.81,39.83,39.8,39.83,129840.0,39.5731,39.5929,39.5631,39.5929,129840.0
2016-10-21 11:00:00,39.83,39.86,39.82,39.86,223420.0,39.5929,39.6228,39.583,39.6228,223420.0
2016-10-21 11:10:00,39.85,39.88,39.84,39.86,208740.0,39.6128,39.6426,39.6029,39.6228,208740.0
2016-10-21 11:20:00,39.86,39.86,39.83,39.85,108820.0,39.6228,39.6228,39.5929,39.6128,108820.0
2016-10-21 11:30:00,39.85,39.87,39.83,39.85,192020.0,39.6128,39.6327,39.5929,39.6128,192020.0
2016-10-21 11:40:00,39.85,39.85,39.8,39.85,212600.0,39.6128,39.6128,39.5631,39.6128,212600.0
2016-10-21 11:50:00,39.84,39.85,39.79,39.79,197320.0,39.6029,39.6128,39.5532,39.5532,197320.0
2016-10-21 12:00:00,39.8,39.81,39.74,39.74,429040.0,39.5631,39.5731,39.5035,39.5035,429040.0
2016-10-21 12:10:00,39.76,39.76,39.73,39.74,398580.0,39.5234,39.5234,39.4935,39.5035,398580.0
2016-10-21 12:20:00,39.74,39.77,39.73,39.76,492140.0,39.5035,39.5333,39.4935,39.5234,492140.0
2016-10-21 12:30:00,39.76,39.79,39.76,39.78,204620.0,39.5234,39.5532,39.5234,39.5432,204620.0
2016-10-21 12:40:00,39.78,39.84,39.78,39.84,143540.0,39.5432,39.6029,39.5432,39.6029,143540.0
2016-10-21 12:50:00,39.85,39.89,39.83,39.89,302320.0,39.6128,39.6526,39.5929,39.6526,302320.0
2016-10-21 13:00:00,39.9,39.93,39.88,39.92,135820.0,39.6625,39.6923,39.6426,39.6824,135820.0
2016-10-21 13:10:00,39.93,39.94,39.9,39.91,187620.0,39.6923,39.7023,39.6625,39.6725,187620.0
2016-10-21 13:20:00,39.92,39.92,39.88,39.89,326940.0,39.6824,39.6824,39.6426,39.6526,326940.0
2016-10-21 13:30:00,39.89,39.91,39.87,39.89,160360.0,39.6526,39.6725,39.6327,39.6526,160360.0
2016-10-21 13:40:00,39.89,39.94,39.89,39.93,330580.0,39.6526,39.7023,39.6526,39.6923,330580.0
2016-10-21 13:50:00,39.94,39.95,39.92,39.93,216060.0,39.7023,39.7122,39.6824,39.6923,216060.0
2016-10-21 14:00:00,39.93,39.93,39.89,39.89,311560.0,39.6923,39.6923,39.6526,39.6526,311560.0
2016-10-21 14:10:00,39.89,39.9,39.83,39.84,482980.0,39.6526,39.6625,39.5929,39.6029,482980.0
2016-10-21 14:20:00,39.83,39.87,39.82,39.87,188900.0,39.5929,39.6327,39.583,39.6327,188900.0
2016-10-21 14:30:00,39.87,39.89,39.85,39.89,115260.0,39.6327,39.6526,39.6128,39.6526,115260.0
2016-10-21 14:40:00,39.9,39.9,39.87,39.89,76380.0,39.6625,39.6625,39.6327,39.6526,76380.0
2016-10-21 14:50:00,39.88,39.93,39.88,39.9,161860.0,39.6426,39.6923,39.6426,39.6625,161860.0
2016-10-21 15:00:00,39.91,39.92,39.89,39.9,124540.0,39.6725,39.6824,39.6526,39.6625,124540.0
2016-10-21 15:10:00,39.9,39.9,39.87,39.87,205580.0,39.6625,39.6625,39.6327,39.6327,205580.0
2016-10-21 15:20:00,39.87,39.89,39.85,39.88,313840.0,39.6327,39.6526,39.6128,39.6426,313840.0
2016-10-21 15:30:00,39.88,39.9,39.87,39.9,292080.0,39.6426,39.6625,39.6327,39.6625,292080.0
2016-10-21 15:40:00,39.89,39.92,39.89,39.92,418620.0,39.6526,39.6824,39.6526,39.6824,418620.0
2016-10-21 15:50:00,39.92,39.98,39.91,39.97,1990780.0,39.6824,39.742,39.6725,39.7321,1990780.0
2016-10-24 09:30:00,40.24,40.49,40.24,40.29,1644000.0,40.0005,40.249,40.0005,40.0502,1644000.0
2016-10-24 09:40:00,40.3,40.38,40.25,40.38,551200.0,40.0601,40.1397,40.0104,40.1397,551200.0
2016-10-24 09:50:00,40.38,40.48,40.38,40.45,564000.0,40.1397,40.2391,40.1397,40.2093,564000.0
2016-10-24 10:00:00,40.46,40.49,40.42,40.49,622000.0,40.2192,40.249,40.1794,40.249,622000.0
2016-10-24 10:10:00,40.49,40.52,40.47,40.51,852000.0,40.249,40.2788,40.2291,40.2689,852000.0
2016-10-24 10:20:00,40.51,40.51,40.44,40.45,410000.0,40.2689,40.2689,40.1993,40.2093,410000.0
2016-10-24 10:30:00,40.45,40.46,40.36,40.36,418000.0,40.2093,40.2192,40.1198,40.1198,418000.0
2016-10-24 10:40:00,40.38,40.41,40.33,40.4,280000.0,40.1397,40.1695,40.09,40.1595,280000.0
2016-10-24 10:50:00,40.4,40.52,40.39,40.5,454000.0,40.1595,40.2788,40.1496,40.259,454000.0
2016-10-24 11:00:00,40.5,40.58,40.5,40.54,432000.0,40.259,40.3385,40.259,40.2987,432000.0
2016-10-24 11:10:00,40.55,40.6,40.54,40.59,454000.0,40.3087,40.3584,40.2987,40.3484,454000.0
2016-10-24 11:20:00,40.6,40.61,40.54,40.61,228000.0,40.3584,40.3683,40.2987,40.3683,228000.0
2016-10-24 11:30:00,40.6,40.64,40.59,40.61,434000.0,40.3584,40.3981,40.3484,40.3683,434000.0
2016-10-24 11:40:00,40.61,40.66,40.61,40.66,242000.0,40.3683,40.418,40.3683,40.418,242000.0
2016-10-24 11:50:00,40.65,40.69,40.64,40.65,234000.0,40.4081,40.4478,40.3981,40.4081,234000.0
2016-10-24 12:00:00,40.65,40.67,40.62,40.63,308000.0,40.4081,40.4279,40.3782,40.3882,308000.0
2016-10-24 12:10:00,40.64,40.66,40.62,40.64,376580.0,40.3981,40.418,40.3782,40.3981,376580.0
2016-10-24 12:20:00,40.64,40.68,40.63,40.68,176000.0,40.3981,40.4379,40.3882,40.4379,176000.0
2016-10-24 12:30:00,40.67,40.69,40.66,40.66,213320.0,40.4279,40.4478,40.418,40.418,213320.0
2016-10-24 12:40:00,40.65,40.67,40.63,40.64,180000.0,40.4081,40.4279,40.3882,40.3981,180000.0
2016-10-24 12:50:00,40.64,40.66,40.64,40.66,88000.0,40.3981,40.418,40.3981,40.418,88000.0
2016-10-24 13:00:00,40.66,40.68,40.64,40.65,106000.0,40.418,40.4379,40.3981,40.4081,106000.0
2016-10-24 13:10:00,40.65,40.68,40.65,40.68,188000.0,40.4081,40.4379,40.4081,40.4379,188000.0
2016-10-24 13:20:00,40.68,40.68,40.67,40.68,156000.0,40.4379,40.4379,40.4279,40.4379,156000.0
2016-10-24 13:30:00,40.68,40.7,40.64,40.67,713000.0,40.4379,40.4578,40.3981,40.4279,713000.0
2016-10-24 13:40:00,40.67,40.75,40.66,40.74,284000.0,40.4279,40.5075,40.418,40.4975,284000.0
2016-10-24 13:50:00,40.74,40.76,40.71,40.72,256000.0,40.4975,40.5174,40.4677,40.4776,256000.0
2016-10-24 14:00:00,40.71,40.73,40.7,40.71,212000.0,40.4677,40.4876,40.4578,40.4677,212000.0
2016-10-24 14:10:00,40.71,40.72,40.69,40.71,402000.0,40.4677,40.4776,40.4478,40.4677,402000.0
2016-10-24 14:20:00,40.7,40.71,40.66,40.68,408000.0,40.4578,40.4677,40.418,40.4379,408000.0
2016-10-24 14:30:00,40.68,40.7,40.68,40.7,334000.0,40.4379,40.4578,40.4379,40.4578,334000.0
2016-10-24 14:40:00,40.69,40.7,40.67,40.68,250000.0,40.4478,40.4578,40.4279,40.4379,250000.0
2016-10-24 14:50:00,40.68,40.69,40.65,40.65,239540.0,40.4379,40.4478,40.4081,40.4081,239540.0
2016-10-24 15:00:00,40.67,40.67,40.63,40.64,398000.0,40.4279,40.4279,40.3882,40.3981,398000.0
2016-10-24 15:10:00,40.64,40.66,40.62,40.65,230040.0,40.3981,40.418,40.3782,40.4081,230040.0
2016-10-24 15:20:00,40.64,40.65,40.61,40.62,541160.0,40.3981,40.4081,40.3683,40.3782,541160.0
2016-10-24 15:30:00,40.62,40.62,40.56,40.58,576000.0,40.3782,40.3782,40.3186,40.3385,576000.0
2016-10-24 15:40:00,40.58,40.62,40.58,40.59,592000.0,40.3385,40.3782,40.3385,40.3484,592000.0
2016-10-24 15:50:00,40.59,40.69,40.58,40.65,1892000.0,40.3484,40.4478,40.3385,40.4081,1892000.0
2016-10-25 09:30:00,40.83,40.83,40.59,40.61,2238000.0,40.587,40.587,40.3484,40.3683,2238000.0
2016-10-25 09:40:00,40.6,40.6,40.48,40.5,1370000.0,40.3584,40.3584,40.2391,40.259,1370000.0
2016-10-25 09:50:00,40.5,40.66,40.5,40.59,1055860.0,40.259,40.418,40.259,40.3484,1055860.0
2016-10-25 10:00:00,40.61,40.64,40.55,40.62,520000.0,40.3683,40.3981,40.3087,40.3782,520000.0
2016-10-25 10:10:00,40.62,40.62,40.52,40.52,622000.0,40.3782,40.3782,40.2788,40.2788,622000.0
2016-10-25 10:20:00,40.51,40.53,40.47,40.51,731400.0,40.2689,40.2888,40.2291,40.2689,731400.0
2016-10-25 10:30:00,40.51,40.54,40.5,40.52,380000.0,40.2689,40.2987,40.259,40.2788,380000.0
2016-10-25 10:40:00,40.52,40.55,40.46,40.47,624000.0,40.2788,40.3087,40.2192,40.2291,624000.0
2016-10-25 10:50:00,40.47,40.54,40.46,40.53,678000.0,40.2291,40.2987,40.2192,40.2888,678000.0
2016-10-25 11:00:00,40.53,40.58,40.52,40.55,736000.0,40.2888,40.3385,40.2788,40.3087,736000.0
2016-10-25 11:10:00,40.54,40.56,40.53,40.54,432840.0,40.2987,40.3186,40.2888,40.2987,432840.0
2016-10-25 11:20:00,40.54,40.56,40.51,40.56,406000.0,40.2987,40.3186,40.2689,40.3186,406000.0
2016-10-25 11:30:00,40.55,40.55,40.49,40.49,482000.0,40.3087,40.3087,40.249,40.249,482000.0
2016-10-25 11:40:00,40.5,40.51,40.48,40.49,448000.0,40.259,40.2689,40.2391,40.249,448000.0
2016-10-25 11:50:00,40.48,40.48,40.42,40.42,354000.0,40.2391,40.2391,40.1794,40.1794,354000.0
2016-10-25 12:00:00,40.43,40.43,40.38,40.38,450000.0,40.1894,40.1894,40.1397,40.1397,450000.0
2016-10-25 12:10:00,40.39,40.4,40.36,40.39,634020.0,40.1496,40.1595,40.1198,40.1496,634020.0
2016-10-25 12:20:00,40.4,40.43,40.38,40.42,834000.0,40.1595,40.1894,40.1397,40.1794,834000.0
2016-10-25 12:30:00,40.42,40.42,40.26,40.28,692000.0,40.1794,40.1794,40.0204,40.0403,692000.0
2016-10-25 12:40:00,40.29,40.4,40.28,40.38,691000.0,40.0502,40.1595,40.0403,40.1397,691000.0
2016-10-25 12:50:00,40.36,40.39,40.33,40.39,454860.0,40.1198,40.1496,40.09,40.1496,454860.0
2016-10-25 13:00:00,40.36,40.37,40.34,40.35,168000.0,40.1198,40.1297,40.0999,40.1098,168000.0
2016-10-25 13:10:00,40.34,40.35,40.3,40.34,254200.0,40.0999,40.1098,40.0601,40.0999,254200.0
2016-10-25 13:20:00,40.35,40.36,40.34,40.35,364000.0,40.1098,40.1198,40.0999,40.1098,364000.0
2016-10-25 13:30:00,40.35,40.36,40.33,40.34,434000.0,40.1098,40.1198,40.09,40.0999,434000.0
2016-10-25 13:40:00,40.34,40.37,40.33,40.36,238000.0,40.0999,40.1297,40.09,40.1198,238000.0
2016-10-25 13:50:00,40.36,40.4,40.36,40.37,163000.0,40.1198,40.1595,40.1198,40.1297,163000.0
2016-10-25 14:00:00,40.37,40.4,40.37,40.38,232000.0,40.1297,40.1595,40.1297,40.1397,232000.0
2016-10-25 14:10:00,40.38,40.39,40.35,40.35,184000.0,40.1397,40.1496,40.1098,40.1098,184000.0
2016-10-25 14:20:00,40.34,40.35,40.33,40.35,80000.0,40.0999,40.1098,40.09,40.1098,80000.0
2016-10-25 14:30:00,40.35,40.35,40.28,40.31,522000.0,40.1098,40.1098,40.0403,40.0701,522000.0
2016-10-25 14:40:00,40.3,40.31,40.28,40.3,378000.0,40.0601,40.0701,40.0403,40.0601,378000.0
2016-10-25 14:50:00,40.3,40.32,40.28,40.31,148340.0,40.0601,40.08,40.0403,40.0701,148340.0
2016-10-25 15:00:00,40.31,40.35,40.3,40.35,132000.0,40.0701,40.1098,40.0601,40.1098,132000.0
2016-10-25 15:10:00,40.34,40.34,40.31,40.34,144580.0,40.0999,40.0999,40.0701,40.0999,144580.0
2016-10-25 15:20:00,40.33,40.38,40.33,40.38,306460.0,40.09,40.1397,40.09,40.1397,306460.0
2016-10-25 15:30:00,40.37,40.38,40.33,40.34,308000.0,40.1297,40.1397,40.09,40.0999,308000.0
2016-10-25 15:40:00,40.34,40.39,40.34,40.38,396000.0,40.0999,40.1496,40.0999,40.1397,396000.0
2016-10-25 15:50:00,40.39,40.41,40.36,40.39,824000.0,40.1496,40.1695,40.1198,40.1496,824000.0
2016-10-26 09:30:00,40.32,40.35,40.16,40.27,1401180.0,40.08,40.1098,39.921,40.0303,1401180.0
2016-10-26 09:40:00,40.27,40.3,40.06,40.08,887860.0,40.0303,40.0601,39.8216,39.8415,887860.0
2016-10-26 09:50:00,40.06,40.07,39.99,40.05,934240.0,39.8216,39.8315,39.752,39.8116,934240.0
2016-10-26 10:00:00,40.06,40.15,40.04,40.11,900600.0,39.8216,39.911,39.8017,39.8713,900600.0
2016-10-26 10:10:00,40.11,40.18,40.08,40.13,754540.0,39.8713,39.9409,39.8415,39.8912,754540.0
2016-10-26 10:20:00,40.13,40.14,40.06,40.08,482520.0,39.8912,39.9011,39.8216,39.8415,482520.0
2016-10-26 10:30:00,40.08,40.09,40.0,40.06,784300.0,39.8415,39.8514,39.7619,39.8216,784300.0
2016-10-26 10:40:00,40.05,40.07,40.04,40.07,387640.0,39.8116,39.8315,39.8017,39.8315,387640.0
2016-10-26 10:50:00,40.07,40.16,40.05,40.16,467700.0,39.8315,39.921,39.8116,39.921,467700.0
2016-10-26 11:00:00,40.16,40.22,40.14,40.16,569080.0,39.921,39.9806,39.9011,39.921,569080.0
2016-10-26 11:10:00,40.16,40.23,40.14,40.19,338320.0,39.921,39.9906,39.9011,39.9508,338320.0
2016-10-26 11:20:00,40.2,40.24,40.19,40.21,509860.0,39.9607,40.0005,39.9508,39.9707,509860.0
2016-10-26 11:30:00,40.21,40.22,40.17,40.19,515500.0,39.9707,39.9806,39.9309,39.9508,515500.0
2016-10-26 11:40:00,40.19,40.19,40.09,40.1,329400.0,39.9508,39.9508,39.8514,39.8613,329400.0
2016-10-26 11:50:00,40.11,40.11,40.06,40.08,433240.0,39.8713,39.8713,39.8216,39.8415,433240.0
2016-10-26 12:00:00,40.08,40.09,40.06,40.07,283860.0,39.8415,39.8514,39.8216,39.8315,283860.0
2016-10-26 12:10:00,40.07,40.11,40.06,40.1,237920.0,39.8315,39.8713,39.8216,39.8613,237920.0
2016-10-26 12:20:00,40.09,40.11,40.04,40.05,370560.0,39.8514,39.8713,39.8017,39.8116,370560.0
2016-10-26 12:30:00,40.06,40.07,40.02,40.05,223660.0,39.8216,39.8315,39.7818,39.8116,223660.0
2016-10-26 12:40:00,40.06,40.08,40.04,40.05,241900.0,39.8216,39.8415,39.8017,39.8116,241900.0
2016-10-26 12:50:00,40.06,40.07,40.02,40.03,232360.0,39.8216,39.8315,39.7818,39.7918,232360.0
2016-10-26 13:00:00,40.03,40.04,40.0,40.0,190920.0,39.7918,39.8017,39.7619,39.7619,190920.0
2016-10-26 13:10:00,40.01,40.07,39.96,39.97,929640.0,39.7719,39.8315,39.7222,39.7321,929640.0
2016-10-26 13:20:00,39.97,40.0,39.96,39.99,317420.0,39.7321,39.7619,39.7222,39.752,317420.0
2016-10-26 13:30:00,39.99,40.03,39.97,39.97,408420.0,39.752,39.7918,39.7321,39.7321,408420.0
2016-10-26 13:40:00,39.97,39.97,39.93,39.93,660640.0,39.7321,39.7321,39.6923,39.6923,660640.0
2016-10-26 13:50:00,39.93,39.94,39.87,39.88,422140.0,39.6923,39.7023,39.6327,39.6426,422140.0
2016-10-26 14:00:00,39.88,39.92,39.82,39.9,369140.0,39.6426,39.6824,39.583,39.6625,369140.0
2016-10-26 14:10:00,39.91,39.96,39.91,39.92,606920.0,39.6725,39.7222,39.6725,39.6824,606920.0
2016-10-26 14:20:00,39.92,39.92,39.86,39.86,285620.0,39.6824,39.6824,39.6228,39.6228,285620.0
2016-10-26 14:30:00,39.86,39.9,39.86,39.89,338660.0,39.6228,39.6625,39.6228,39.6526,338660.0
2016-10-26 14:40:00,39.89,39.94,39.89,39.92,318600.0,39.6526,39.7023,39.6526,39.6824,318600.0
2016-10-26 14:50:00,39.92,39.98,39.92,39.95,439980.0,39.6824,39.742,39.6824,39.7122,439980.0
2016-10-26 15:00:00,39.95,39.95,39.91,39.91,250160.0,39.7122,39.7122,39.6725,39.6725,250160.0
2016-10-26 15:10:00,39.91,39.94,39.9,39.93,294280.0,39.6725,39.7023,39.6625,39.6923,294280.0
2016-10-26 15:20:00,39.92,39.95,39.92,39.94,376280.0,39.6824,39.7122,39.6824,39.7023,376280.0
2016-10-26 15:30:00,39.94,39.97,39.93,39.97,340900.0,39.7023,39.7321,39.6923,39.7321,340900.0
2016-10-26 15:40:00,39.97,40.01,39.95,39.98,532860.0,39.7321,39.7719,39.7122,39.742,532860.0
2016-10-26 15:50:00,39.97,39.99,39.92,39.97,1437320.0,39.7321,39.752,39.6824,39.7321,1437320.0
2016-10-27 09:30:00,40.05,40.17,39.9,39.91,2463600.0,39.8116,39.9309,39.6625,39.6725,2463600.0
2016-10-27 09:40:00,39.92,39.95,39.81,39.82,1374080.0,39.6824,39.7122,39.5731,39.583,1374080.0
2016-10-27 09:50:00,39.83,39.86,39.78,39.79,747140.0,39.5929,39.6228,39.5432,39.5532,747140.0
2016-10-27 10:00:00,39.8,39.81,39.71,39.73,1300300.0,39.5631,39.5731,39.4737,39.4935,1300300.0
2016-10-27 10:10:00,39.73,39.77,39.67,39.72,991040.0,39.4935,39.5333,39.4339,39.4836,991040.0
2016-10-27 10:20:00,39.72,39.73,39.62,39.68,900060.0,39.4836,39.4935,39.3842,39.4438,900060.0
2016-10-27 10:30:00,39.68,39.7,39.58,39.59,640300.0,39.4438,39.4637,39.3444,39.3544,640300.0
2016-10-27 10:40:00,39.59,39.65,39.58,39.64,716240.0,39.3544,39.414,39.3444,39.4041,716240.0
2016-10-27 10:50:00,39.64,39.65,39.6,39.62,505480.0,39.4041,39.414,39.3643,39.3842,505480.0
2016-10-27 11:00:00,39.62,39.68,39.61,39.67,360920.0,39.3842,39.4438,39.3743,39.4339,360920.0
2016-10-27 11:10:00,39.67,39.71,39.67,39.71,369460.0,39.4339,39.4737,39.4339,39.4737,369460.0
2016-10-27 11:20:00,39.71,39.73,39.69,39.71,515400.0,39.4737,39.4935,39.4538,39.4737,515400.0
2016-10-27 11:30:00,39.71,39.74,39.69,39.71,457340.0,39.4737,39.5035,39.4538,39.4737,457340.0
2016-10-27 11:40:00,39.71,39.71,39.66,39.68,392380.0,39.4737,39.4737,39.424,39.4438,392380.0
2016-10-27 11:50:00,39.69,39.75,39.67,39.74,494380.0,39.4538,39.5134,39.4339,39.5035,494380.0
2016-10-27 12:00:00,39.74,39.79,39.73,39.77,430620.0,39.5035,39.5532,39.4935,39.5333,430620.0
2016-10-27 12:10:00,39.77,39.79,39.75,39.77,363900.0,39.5333,39.5532,39.5134,39.5333,363900.0
2016-10-27 12:20:00,39.77,39.78,39.71,39.76,284880.0,39.5333,39.5432,39.4737,39.5234,284880.0
2016-10-27 12:30:00,39.75,39.78,39.71,39.73,250180.0,39.5134,39.5432,39.4737,39.4935,250180.0
2016-10-27 12:40:00,39.73,39.75,39.69,39.74,246280.0,39.4935,39.5134,39.4538,39.5035,246280.0
2016-10-27 12:50:00,39.73,39.75,39.7,39.71,230280.0,39.4935,39.5134,39.4637,39.4737,230280.0
2016-10-27 13:00:00,39.71,39.71,39.64,39.65,448280.0,39.4737,39.4737,39.4041,39.414,448280.0
2016-10-27 13:10:00,39.65,39.68,39.65,39.67,291880.0,39.414,39.4438,39.414,39.4339,291880.0
2016-10-27 13:20:00,39.67,39.72,39.66,39.69,325100.0,39.4339,39.4836,39.424,39.4538,325100.0
2016-10-27 13:30:00,39.71,39.71,39.64,39.68,695240.0,39.4737,39.4737,39.4041,39.4438,695240.0
2016-10-27 13:40:00,39.68,39.69,39.64,39.65,434980.0,39.4438,39.4538,39.4041,39.414,434980.0
2016-10-27 13:50:00,39.66,39.67,39.63,39.65,529660.0,39.424,39.4339,39.3941,39.414,529660.0
2016-10-27 14:00:00,39.66,39.72,39.66,39.7,279300.0,39.424,39.4836,39.424,39.4637,279300.0
2016-10-27 14:10:00,39.7,39.76,39.69,39.74,381760.0,39.4637,39.5234,39.4538,39.5035,381760.0
2016-10-27 14:20:00,39.74,39.77,39.71,39.73,304200.0,39.5035,39.5333,39.4737,39.4935,304200.0
2016-10-27 14:30:00,39.73,39.76,39.71,39.74,284240.0,39.4935,39.5234,39.4737,39.5035,284240.0
2016-10-27 14:40:00,39.73,39.75,39.7,39.7,222300.0,39.4935,39.5134,39.4637,39.4637,222300.0
2016-10-27 14:50:00,39.69,39.7,39.66,39.7,912500.0,39.4538,39.4637,39.424,39.4637,912500.0
2016-10-27 15:00:00,39.71,39.82,39.69,39.8,800000.0,39.4737,39.583,39.4538,39.5631,800000.0
2016-10-27 15:10:00,39.81,39.81,39.73,39.73,882340.0,39.5731,39.5731,39.4935,39.4935,882340.0
2016-10-27 15:20:00,39.73,39.77,39.73,39.75,689180.0,39.4935,39.5333,39.4935,39.5134,689180.0
2016-10-27 15:30:00,39.74,39.83,39.74,39.82,900240.0,39.5035,39.5929,39.5035,39.583,900240.0
2016-10-27 15:40:00,39.82,39.92,39.81,39.88,1689080.0,39.583,39.6824,39.5731,39.6426,1689080.0
2016-10-27 15:50:00,39.87,39.87,39.65,39.84,2603240.0,39.6327,39.6327,39.414,39.6029,2603240.0
2016-10-28 09:30:00,40.42,40.5,39.82,40.05,8211560.0,40.1794,40.259,39.583,39.8116,8211560.0
2016-10-28 09:40:00,40.05,40.42,40.04,40.36,3991240.0,39.8116,40.1794,39.8017,40.1198,3991240.0
2016-10-28 09:50:00,40.36,40.42,40.31,40.42,1649200.0,40.1198,40.1794,40.0701,40.1794,1649200.0
2016-10-28 10:00:00,40.41,40.67,40.39,40.67,2889420.0,40.1695,40.4279,40.1496,40.4279,2889420.0
2016-10-28 10:10:00,40.66,40.68,40.5,40.64,1870800.0,40.418,40.4379,40.259,40.3981,1870800.0
2016-10-28 10:20:00,40.64,40.64,40.48,40.59,2177820.0,40.3981,40.3981,40.2391,40.3484,2177820.0
2016-10-28 10:30:00,40.59,40.7,40.59,40.69,1141980.0,40.3484,40.4578,40.3484,40.4478,1141980.0
2016-10-28 10:40:00,40.69,40.75,40.66,40.75,1657680.0,40.4478,40.5075,40.418,40.5075,1657680.0
2016-10-28 10:50:00,40.75,40.77,40.62,40.64,1133120.0,40.5075,40.5273,40.3782,40.3981,1133120.0
2016-10-28 11:00:00,40.64,40.67,40.57,40.63,639840.0,40.3981,40.4279,40.3285,40.3882,639840.0
2016-10-28 11:10:00,40.63,40.64,40.59,40.6,562500.0,40.3882,40.3981,40.3484,40.3584,562500.0
2016-10-28 11:20:00,40.6,40.66,40.58,40.61,717980.0,40.3584,40.418,40.3385,40.3683,717980.0
2016-10-28 11:30:00,40.61,40.63,40.48,40.49,994760.0,40.3683,40.3882,40.2391,40.249,994760.0
2016-10-28 11:40:00,40.49,40.6,40.43,40.47,1255400.0,40.249,40.3584,40.1894,40.2291,1255400.0
2016-10-28 11:50:00,40.47,40.49,40.44,40.45,708680.0,40.2291,40.249,40.1993,40.2093,708680.0
2016-10-28 12:00:00,40.44,40.48,40.43,40.45,845840.0,40.1993,40.2391,40.1894,40.2093,845840.0
2016-10-28 12:10:00,40.45,40.49,40.42,40.49,859060.0,40.2093,40.249,40.1794,40.249,859060.0
2016-10-28 12:20:00,40.49,40.5,40.42,40.43,596340.0,40.249,40.259,40.1794,40.1894,596340.0
2016-10-28 12:30:00,40.42,40.44,40.31,40.32,1101080.0,40.1794,40.1993,40.0701,40.08,1101080.0
2016-10-28 12:40:00,40.32,40.32,40.2,40.22,779660.0,40.08,40.08,39.9607,39.9806,779660.0
2016-10-28 12:50:00,40.21,40.29,40.2,40.27,692260.0,39.9707,40.0502,39.9607,40.0303,692260.0
2016-10-28 13:00:00,40.28,40.28,40.06,40.06,840960.0,40.0403,40.0403,39.8216,39.8216,840960.0
2016-10-28 13:10:00,40.05,40.22,40.02,40.09,1395440.0,39.8116,39.9806,39.7818,39.8514,1395440.0
2016-10-28 13:20:00,40.11,40.15,40.08,40.1,901360.0,39.8713,39.911,39.8415,39.8613,901360.0
2016-10-28 13:30:00,40.12,40.12,39.93,39.98,897160.0,39.8812,39.8812,39.6923,39.742,897160.0
2016-10-28 13:40:00,39.96,40.01,39.91,39.91,947460.0,39.7222,39.7719,39.6725,39.6725,947460.0
2016-10-28 13:50:00,39.91,39.92,39.8,39.81,953160.0,39.6725,39.6824,39.5631,39.5731,953160.0
2016-10-28 14:00:00,39.82,39.93,39.8,39.86,690180.0,39.583,39.6923,39.5631,39.6228,690180.0
2016-10-28 14:10:00,39.87,40.03,39.82,39.98,999500.0,39.6327,39.7918,39.583,39.742,999500.0
2016-10-28 14:20:00,39.98,40.06,39.95,40.05,727700.0,39.742,39.8216,39.7122,39.8116,727700.0
2016-10-28 14:30:00,40.04,40.05,39.94,39.94,558180.0,39.8017,39.8116,39.7023,39.7023,558180.0
2016-10-28 14:40:00,39.94,39.98,39.86,39.86,555980.0,39.7023,39.742,39.6228,39.6228,555980.0
2016-10-28 14:50:00,39.88,39.98,39.87,39.95,899220.0,39.6426,39.742,39.6327,39.7122,899220.0
2016-10-28 15:00:00,39.95,40.01,39.95,39.96,986260.0,39.7122,39.7719,39.7122,39.7222,986260.0
2016-10-28 15:10:00,39.97,39.97,39.85,39.86,790540.0,39.7321,39.7321,39.6128,39.6228,790540.0
2016-10-28 15:20:00,39.86,40.0,39.85,39.95,1907400.0,39.6228,39.7619,39.6128,39.7122,1907400.0
2016-10-28 15:30:00,39.95,39.95,39.86,39.87,1380840.0,39.7122,39.7122,39.6228,39.6327,1380840.0
2016-10-28 15:40:00,39.87,39.87,39.79,39.79,2211380.0,39.6327,39.6327,39.5532,39.5532,2211380.0
2016-10-28 15:50:00,39.79,39.79,39.68,39.77,4932060.0,39.5532,39.5532,39.4438,39.5333,4932060.0
2016-10-31 09:30:00,39.77,39.84,39.53,39.68,3231320.0,39.5333,39.6029,39.2947,39.4438,3231320.0
2016-10-31 09:40:00,39.67,39.83,39.65,39.81,1126180.0,39.4339,39.5929,39.414,39.5731,1126180.0
2016-10-31 09:50:00,39.81,39.83,39.55,39.55,1295560.0,39.5731,39.5929,39.3146,39.3146,1295560.0
2016-10-31 10:00:00,39.58,39.69,39.55,39.62,867540.0,39.3444,39.4538,39.3146,39.3842,867540.0
2016-10-31 10:10:00,39.62,39.65,39.56,39.58,768780.0,39.3842,39.414,39.3245,39.3444,768780.0
2016-10-31 10:20:00,39.57,39.63,39.54,39.61,941080.0,39.3345,39.3941,39.3047,39.3743,941080.0
2016-10-31 10:30:00,39.62,39.64,39.55,39.57,831080.0,39.3842,39.4041,39.3146,39.3345,831080.0
2016-10-31 10:40:00,39.56,39.58,39.5,39.57,773220.0,39.3245,39.3444,39.2649,39.3345,773220.0
2016-10-31 10:50:00,39.58,39.67,39.56,39.62,1119320.0,39.3444,39.4339,39.3245,39.3842,1119320.0
2016-10-31 11:00:00,39.63,39.63,39.56,39.58,337780.0,39.3941,39.3941,39.3245,39.3444,337780.0
2016-10-31 11:10:00,39.58,39.58,39.54,39.55,339500.0,39.3444,39.3444,39.3047,39.3146,339500.0
2016-10-31 11:20:00,39.54,39.65,39.54,39.62,417460.0,39.3047,39.414,39.3047,39.3842,417460.0
2016-10-31 11:30:00,39.63,39.66,39.59,39.65,430940.0,39.3941,39.424,39.3544,39.414,430940.0
2016-10-31 11:40:00,39.64,39.65,39.61,39.63,479120.0,39.4041,39.414,39.3743,39.3941,479120.0
2016-10-31 11:50:00,39.63,39.64,39.57,39.57,556660.0,39.3941,39.4041,39.3345,39.3345,556660.0
2016-10-31 12:00:00,39.57,39.59,39.55,39.55,354920.0,39.3345,39.3544,39.3146,39.3146,354920.0
2016-10-31 12:10:00,39.55,39.58,39.53,39.57,523320.0,39.3146,39.3444,39.2947,39.3345,523320.0
2016-10-31 12:20:00,39.57,39.57,39.53,39.56,310980.0,39.3345,39.3345,39.2947,39.3245,310980.0
2016-10-31 12:30:00,39.55,39.55,39.5,39.51,566080.0,39.3146,39.3146,39.2649,39.2748,566080.0
2016-10-31 12:40:00,39.52,39.52,39.42,39.44,787760.0,39.2848,39.2848,39.1854,39.2053,787760.0
2016-10-31 12:50:00,39.44,39.44,39.37,39.4,651320.0,39.2053,39.2053,39.1357,39.1655,651320.0
2016-10-31 13:00:00,39.39,39.44,39.37,39.42,618800.0,39.1556,39.2053,39.1357,39.1854,618800.0
2016-10-31 13:10:00,39.41,39.43,39.38,39.38,516680.0,39.1754,39.1953,39.1456,39.1456,516680.0
2016-10-31 13:20:00,39.38,39.4,39.3,39.31,467320.0,39.1456,39.1655,39.0661,39.076,467320.0
2016-10-31 13:30:00,39.31,39.34,39.26,39.28,478660.0,39.076,39.1059,39.0263,39.0462,478660.0
2016-10-31 13:40:00,39.28,39.31,39.26,39.28,407280.0,39.0462,39.076,39.0263,39.0462,407280.0
2016-10-31 13:50:00,39.28,39.31,39.21,39.24,686860.0,39.0462,39.076,38.9766,39.0065,686860.0
2016-10-31 14:00:00,39.25,39.35,39.25,39.31,496020.0,39.0164,39.1158,39.0164,39.076,496020.0
2016-10-31 14:10:00,39.29,39.32,39.24,39.28,841220.0,39.0562,39.086,39.0065,39.0462,841220.0
2016-10-31 14:20:00,39.27,39.31,39.25,39.25,476560.0,39.0363,39.076,39.0164,39.0164,476560.0
2016-10-31 14:30:00,39.24,39.26,39.22,39.24,448920.0,39.0065,39.0263,38.9866,39.0065,448920.0
2016-10-31 14:40:00,39.25,39.28,39.2,39.23,703740.0,39.0164,39.0462,38.9667,38.9965,703740.0
2016-10-31 14:50:00,39.22,39.27,39.22,39.24,328540.0,38.9866,39.0363,38.9866,39.0065,328540.0
2016-10-31 15:00:00,39.24,39.27,39.23,39.24,556240.0,39.0065,39.0363,38.9965,39.0065,556240.0
2016-10-31 15:10:00,39.24,39.28,39.24,39.26,604260.0,39.0065,39.0462,39.0065,39.0263,604260.0
2016-10-31 15:20:00,39.25,39.31,39.24,39.31,766080.0,39.0164,39.076,39.0065,39.076,766080.0
2016-10-31 15:30:00,39.3,39.3,39.24,39.25,715880.0,39.0661,39.0661,39.0065,39.0164,715880.0
2016-10-31 15:40:00,39.24,39.29,39.2,39.29,1562620.0,39.0065,39.0562,38.9667,39.0562,1562620.0
2016-10-31 15:50:00,39.29,39.3,39.21,39.24,3078500.0,39.0562,39.0661,38.9766,39.0065,3078500.0
2016-11-01 09:30:00,39.19,39.37,39.11,39.26,2923080.0,38.9568,39.1357,38.8772,39.0263,2923080.0
2016-11-01 09:40:00,39.26,39.35,39.21,39.27,1552820.0,39.0263,39.1158,38.9766,39.0363,1552820.0
2016-11-01 09:50:00,39.27,39.3,39.23,39.25,1015720.0,39.0363,39.0661,38.9965,39.0164,1015720.0
2016-11-01 10:00:00,39.25,39.27,39.19,39.19,1019260.0,39.0164,39.0363,38.9568,38.9568,1019260.0
2016-11-01 10:10:00,39.19,39.19,39.13,39.17,694200.0,38.9568,38.9568,38.8971,38.9369,694200.0
2016-11-01 10:20:00,39.15,39.23,39.14,39.19,1053260.0,38.917,38.9965,38.907,38.9568,1053260.0
2016-11-01 10:30:00,39.2,39.24,39.16,39.17,562260.0,38.9667,39.0065,38.9269,38.9369,562260.0
2016-11-01 10:40:00,39.17,39.22,39.15,39.2,910620.0,38.9369,38.9866,38.917,38.9667,910620.0
2016-11-01 10:50:00,39.2,39.24,39.19,39.24,604220.0,38.9667,39.0065,38.9568,39.0065,604220.0
2016-11-01 11:00:00,39.23,39.34,39.23,39.34,537820.0,38.9965,39.1059,38.9965,39.1059,537820.0
2016-11-01 11:10:00,39.34,39.4,39.34,39.38,559220.0,39.1059,39.1655,39.1059,39.1456,559220.0
2016-11-01 11:20:00,39.38,39.44,39.37,39.39,582760.0,39.1456,39.2053,39.1357,39.1556,582760.0
2016-11-01 11:30:00,39.39,39.44,39.35,39.44,497780.0,39.1556,39.2053,39.1158,39.2053,497780.0
2016-11-01 11:40:00,39.43,39.47,39.37,39.47,661680.0,39.1953,39.2351,39.1357,39.2351,661680.0
2016-11-01 11:50:00,39.47,39.47,39.41,39.44,667500.0,39.2351,39.2351,39.1754,39.2053,667500.0
2016-11-01 12:00:00,39.45,39.45,39.34,39.35,558620.0,39.2152,39.2152,39.1059,39.1158,558620.0
2016-11-01 12:10:00,39.33,39.33,39.18,39.25,993960.0,39.0959,39.0959,38.9468,39.0164,993960.0
2016-11-01 12:20:00,39.25,39.29,39.21,39.21,538620.0,39.0164,39.0562,38.9766,38.9766,538620.0
2016-11-01 12:30:00,39.22,39.27,39.2,39.2,164740.0,38.9866,39.0363,38.9667,38.9667,164740.0
2016-11-01 12:40:00,39.19,39.19,39.08,39.1,572540.0,38.9568,38.9568,38.8474,38.8673,572540.0
2016-11-01 12:50:00,39.09,39.17,39.09,39.16,546700.0,38.8573,38.9369,38.8573,38.9269,546700.0
2016-11-01 13:00:00,39.16,39.16,39.05,39.09,533360.0,38.9269,38.9269,38.8176,38.8573,533360.0
2016-11-01 13:10:00,39.09,39.15,39.03,39.06,442640.0,38.8573,38.917,38.7977,38.8275,442640.0
2016-11-01 13:20:00,39.07,39.08,38.99,39.04,791040.0,38.8375,38.8474,38.7579,38.8076,791040.0
2016-11-01 13:30:00,39.03,39.06,39.0,39.04,739360.0,38.7977,38.8275,38.7679,38.8076,739360.0
2016-11-01 13:40:00,39.04,39.04,38.93,38.99,687220.0,38.8076,38.8076,38.6983,38.7579,687220.0
2016-11-01 13:50:00,38.98,39.01,38.94,38.99,442520.0,38.748,38.7778,38.7082,38.7579,442520.0
2016-11-01 14:00:00,38.99,39.01,38.8,38.91,983820.0,38.7579,38.7778,38.5691,38.6784,983820.0
2016-11-01 14:10:00,38.92,38.93,38.8,38.83,808740.0,38.6884,38.6983,38.5691,38.5989,808740.0
2016-11-01 14:20:00,38.84,38.99,38.78,38.96,953420.0,38.6088,38.7579,38.5492,38.7281,953420.0
2016-11-01 14:30:00,38.98,39.04,38.94,39.02,726500.0,38.748,38.8076,38.7082,38.7878,726500.0
2016-11-01 14:40:00,39.01,39.02,38.95,38.95,554940.0,38.7778,38.7878,38.7182,38.7182,554940.0
2016-11-01 14:50:00,38.95,38.99,38.92,38.96,459200.0,38.7182,38.7579,38.6884,38.7281,459200.0
2016-11-01 15:00:00,38.96,38.98,38.9,38.96,980080.0,38.7281,38.748,38.6685,38.7281,980080.0
2016-11-01 15:10:00,38.96,39.03,38.94,39.01,615080.0,38.7281,38.7977,38.7082,38.7778,615080.0
2016-11-01 15:20:00,39.01,39.13,38.95,39.1,976980.0,38.7778,38.8971,38.7182,38.8673,976980.0
2016-11-01 15:30:00,39.11,39.14,39.06,39.14,991160.0,38.8772,38.907,38.8275,38.907,991160.0
2016-11-01 15:40:00,39.14,39.21,39.09,39.17,1334520.0,38.907,38.9766,38.8573,38.9369,1334520.0
2016-11-01 15:50:00,39.17,39.21,39.13,39.18,1933720.0,38.9369,38.9766,38.8971,38.9468,1933720.0
2016-11-02 09:30:00,38.91,39.08,38.91,39.02,1549980.0,38.6784,38.8474,38.6784,38.7878,1549980.0
2016-11-02 09:40:00,39.03,39.07,39.0,39.05,494660.0,38.7977,38.8375,38.7679,38.8176,494660.0
2016-11-02 09:50:00,39.05,39.07,38.97,39.01,253300.0,38.8176,38.8375,38.7381,38.7778,253300.0
2016-11-02 10:00:00,39.0,39.08,38.98,39.05,309400.0,38.7679,38.8474,38.748,38.8176,309400.0
2016-11-02 10:10:00,39.07,39.08,38.99,39.0,253840.0,38.8375,38.8474,38.7579,38.7679,253840.0
2016-11-02 10:20:00,39.0,39.01,38.92,38.93,337560.0,38.7679,38.7778,38.6884,38.6983,337560.0
2016-11-02 10:30:00,38.93,38.93,38.82,38.86,514020.0,38.6983,38.6983,38.589,38.6287,514020.0
2016-11-02 10:40:00,38.88,38.88,38.78,38.83,429540.0,38.6486,38.6486,38.5492,38.5989,429540.0
2016-11-02 10:50:00,38.83,38.85,38.77,38.78,393860.0,38.5989,38.6188,38.5393,38.5492,393860.0
2016-11-02 11:00:00,38.77,38.8,38.77,38.79,402780.0,38.5393,38.5691,38.5393,38.5591,402780.0
2016-11-02 11:10:00,38.78,38.9,38.78,38.87,462780.0,38.5492,38.6685,38.5492,38.6387,462780.0
2016-11-02 11:20:00,38.86,38.87,38.8,38.8,519300.0,38.6287,38.6387,38.5691,38.5691,519300.0
2016-11-02 11:30:00,38.81,38.82,38.73,38.74,517700.0,38.579,38.589,38.4995,38.5094,517700.0
2016-11-02 11:40:00,38.75,38.77,38.71,38.75,691700.0,38.5194,38.5393,38.4796,38.5194,691700.0
2016-11-02 11:50:00,38.74,38.76,38.69,38.7,498720.0,38.5094,38.5293,38.4597,38.4697,498720.0
2016-11-02 12:00:00,38.7,38.72,38.63,38.7,598420.0,38.4697,38.4895,38.4001,38.4697,598420.0
2016-11-02 12:10:00,38.7,38.72,38.64,38.68,297960.0,38.4697,38.4895,38.41,38.4498,297960.0
2016-11-02 12:20:00,38.67,38.67,38.58,38.64,580440.0,38.4398,38.4398,38.3504,38.41,580440.0
2016-11-02 12:30:00,38.65,38.65,38.6,38.63,298380.0,38.42,38.42,38.3703,38.4001,298380.0
2016-11-02 12:40:00,38.63,38.68,38.62,38.62,564140.0,38.4001,38.4498,38.3901,38.3901,564140.0
2016-11-02 12:50:00,38.61,38.65,38.6,38.62,426340.0,38.3802,38.42,38.3703,38.3901,426340.0
2016-11-02 13:00:00,38.63,38.65,38.49,38.53,882740.0,38.4001,38.42,38.2609,38.3007,882740.0
2016-11-02 13:10:00,38.53,38.56,38.43,38.43,1259060.0,38.3007,38.3305,38.2013,38.2013,1259060.0
2016-11-02 13:20:00,38.43,38.49,38.37,38.46,942540.0,38.2013,38.2609,38.1416,38.2311,942540.0
2016-11-02 13:30:00,38.46,38.53,38.46,38.51,837860.0,38.2311,38.3007,38.2311,38.2808,837860.0
2016-11-02 13:40:00,38.52,38.55,38.49,38.5,837460.0,38.2907,38.3206,38.2609,38.2709,837460.0
2016-11-02 13:50:00,38.5,38.53,38.42,38.42,583960.0,38.2709,38.3007,38.1913,38.1913,583960.0
2016-11-02 14:00:00,38.43,38.47,38.17,38.26,1166080.0,38.2013,38.241,37.9428,38.0323,1166080.0
2016-11-02 14:10:00,38.27,38.54,38.26,38.53,1064540.0,38.0422,38.3106,38.0323,38.3007,1064540.0
2016-11-02 14:20:00,38.52,38.65,38.49,38.57,1012620.0,38.2907,38.42,38.2609,38.3404,1012620.0
2016-11-02 14:30:00,38.57,38.64,38.56,38.58,357380.0,38.3404,38.41,38.3305,38.3504,357380.0
2016-11-02 14:40:00,38.58,38.59,38.44,38.46,591540.0,38.3504,38.3603,38.2112,38.2311,591540.0
2016-11-02 14:50:00,38.48,38.49,38.38,38.42,585600.0,38.251,38.2609,38.1516,38.1913,585600.0
2016-11-02 15:00:00,38.41,38.5,38.39,38.5,378960.0,38.1814,38.2709,38.1615,38.2709,378960.0
2016-11-02 15:10:00,38.49,38.5,38.36,38.41,319400.0,38.2609,38.2709,38.1317,38.1814,319400.0
2016-11-02 15:20:00,38.4,38.56,38.4,38.55,431580.0,38.1715,38.3305,38.1715,38.3206,431580.0
2016-11-02 15:30:00,38.56,38.56,38.48,38.48,494700.0,38.3305,38.3305,38.251,38.251,494700.0
2016-11-02 15:40:00,38.49,38.53,38.44,38.5,535260.0,38.2609,38.3007,38.2112,38.2709,535260.0
2016-11-02 15:50:00,38.52,38.53,38.39,38.44,1471360.0,38.2907,38.3007,38.1615,38.2112,1471360.0
2016-11-03 09:30:00,38.35,38.5,38.3,38.39,1783540.0,38.1218,38.2709,38.072,38.1615,1783540.0
2016-11-03 09:40:00,38.38,38.39,38.18,38.21,1135900.0,38.1516,38.1615,37.9528,37.9826,1135900.0
2016-11-03 09:50:00,38.23,38.23,37.95,37.99,1213900.0,38.0025,38.0025,37.7241,37.7639,1213900.0
2016-11-03 10:00:00,37.98,38.16,37.98,38.14,1471540.0,37.754,37.9329,37.754,37.913,1471540.0
2016-11-03 10:10:00,38.16,38.25,38.12,38.13,1150080.0,37.9329,38.0223,37.8931,37.9031,1150080.0
2016-11-03 10:20:00,38.15,38.18,38.08,38.17,783020.0,37.9229,37.9528,37.8534,37.9428,783020.0
2016-11-03 10:30:00,38.18,38.34,38.14,38.33,903640.0,37.9528,38.1118,37.913,38.1019,903640.0
2016-11-03 10:40:00,38.32,38.35,38.21,38.29,586840.0,38.0919,38.1218,37.9826,38.0621,586840.0
2016-11-03 10:50:00,38.29,38.37,38.28,38.36,427480.0,38.0621,38.1416,38.0522,38.1317,427480.0
2016-11-03 11:00:00,38.36,38.41,38.32,38.4,488860.0,38.1317,38.1814,38.0919,38.1715,488860.0
2016-11-03 11:10:00,38.4,38.46,38.4,38.44,468740.0,38.1715,38.2311,38.1715,38.2112,468740.0
2016-11-03 11:20:00,38.44,38.49,38.42,38.47,453200.0,38.2112,38.2609,38.1913,38.241,453200.0
2016-11-03 11:30:00,38.47,38.49,38.43,38.44,547500.0,38.241,38.2609,38.2013,38.2112,547500.0
2016-11-03 11:40:00,38.44,38.46,38.39,38.42,421840.0,38.2112,38.2311,38.1615,38.1913,421840.0
2016-11-03 11:50:00,38.41,38.44,38.36,38.36,271220.0,38.1814,38.2112,38.1317,38.1317,271220.0
2016-11-03 12:00:00,38.36,38.38,38.2,38.24,403600.0,38.1317,38.1516,37.9726,38.0124,403600.0
2016-11-03 12:10:00,38.25,38.25,38.1,38.13,625340.0,38.0223,38.0223,37.8732,37.9031,625340.0
2016-11-03 12:20:00,38.13,38.19,38.12,38.13,222760.0,37.9031,37.9627,37.8931,37.9031,222760.0
2016-11-03 12:30:00,38.12,38.15,38.08,38.14,255320.0,37.8931,37.9229,37.8534,37.913,255320.0
2016-11-03 12:40:00,38.14,38.14,38.08,38.1,341640.0,37.913,37.913,37.8534,37.8732,341640.0
2016-11-03 12:50:00,38.1,38.18,38.1,38.16,244400.0,37.8732,37.9528,37.8732,37.9329,244400.0
2016-11-03 13:00:00,38.17,38.17,38.03,38.05,297560.0,37.9428,37.9428,37.8037,37.8235,297560.0
2016-11-03 13:10:00,38.05,38.13,38.05,38.1,228320.0,37.8235,37.9031,37.8235,37.8732,228320.0
2016-11-03 13:20:00,38.12,38.24,38.09,38.2,416520.0,37.8931,38.0124,37.8633,37.9726,416520.0
2016-11-03 13:30:00,38.19,38.19,38.1,38.15,267000.0,37.9627,37.9627,37.8732,37.9229,267000.0
2016-11-03 13:40:00,38.13,38.16,38.09,38.13,374480.0,37.9031,37.9329,37.8633,37.9031,374480.0
2016-11-03 13:50:00,38.13,38.16,38.09,38.11,459260.0,37.9031,37.9329,37.8633,37.8832,459260.0
2016-11-03 14:00:00,38.1,38.14,38.07,38.13,227000.0,37.8732,37.913,37.8434,37.9031,227000.0
2016-11-03 14:10:00,38.12,38.16,38.05,38.05,213140.0,37.8931,37.9329,37.8235,37.8235,213140.0
2016-11-03 14:20:00,38.05,38.1,38.03,38.05,496700.0,37.8235,37.8732,37.8037,37.8235,496700.0
2016-11-03 14:30:00,38.06,38.08,38.02,38.05,545800.0,37.8335,37.8534,37.7937,37.8235,545800.0
2016-11-03 14:40:00,38.04,38.06,37.99,38.05,375360.0,37.8136,37.8335,37.7639,37.8235,375360.0
2016-11-03 14:50:00,38.05,38.09,38.02,38.09,226960.0,37.8235,37.8633,37.7937,37.8633,226960.0
2016-11-03 15:00:00,38.07,38.08,38.03,38.05,174080.0,37.8434,37.8534,37.8037,37.8235,174080.0
2016-11-03 15:10:00,38.04,38.06,38.0,38.0,258880.0,37.8136,37.8335,37.7738,37.7738,258880.0
2016-11-03 15:20:00,38.01,38.09,38.01,38.07,292180.0,37.7838,37.8633,37.7838,37.8434,292180.0
2016-11-03 15:30:00,38.07,38.07,38.01,38.01,296720.0,37.8434,37.8434,37.7838,37.7838,296720.0
2016-11-03 15:40:00,38.0,38.06,37.99,38.03,776360.0,37.7738,37.8335,37.7639,37.8037,776360.0
2016-11-03 15:50:00,38.04,38.13,38.02,38.11,1605320.0,37.8136,37.9031,37.7937,37.8832,1605320.0
2016-11-04 09:30:00,37.53,38.31,37.53,38.26,4114460.0,37.3066,38.082,37.3066,38.0323,4114460.0
2016-11-04 09:40:00,38.27,38.28,38.05,38.06,728440.0,38.0422,38.0522,37.8235,37.8335,728440.0
2016-11-04 09:50:00,38.06,38.08,37.93,38.0,645320.0,37.8335,37.8534,37.7043,37.7738,645320.0
2016-11-04 10:00:00,38.01,38.15,37.98,38.08,624780.0,37.7838,37.9229,37.754,37.8534,624780.0
2016-11-04 10:10:00,38.1,38.19,38.01,38.19,967440.0,37.8732,37.9627,37.7838,37.9627,967440.0
2016-11-04 10:20:00,38.18,38.24,38.16,38.21,425880.0,37.9528,38.0124,37.9329,37.9826,425880.0
2016-11-04 10:30:00,38.21,38.29,38.19,38.25,1133020.0,37.9826,38.0621,37.9627,38.0223,1133020.0
2016-11-04 10:40:00,38.26,38.27,38.18,38.24,362560.0,38.0323,38.0422,37.9528,38.0124,362560.0
2016-11-04 10:50:00,38.24,38.28,38.21,38.21,544840.0,38.0124,38.0522,37.9826,37.9826,544840.0
2016-11-04 11:00:00,38.21,38.3,38.18,38.23,598980.0,37.9826,38.072,37.9528,38.0025,598980.0
2016-11-04 11:10:00,38.23,38.29,38.22,38.24,377740.0,38.0025,38.0621,37.9925,38.0124,377740.0
2016-11-04 11:20:00,38.24,38.25,38.16,38.25,645640.0,38.0124,38.0223,37.9329,38.0223,645640.0
2016-11-04 11:30:00,38.24,38.27,38.19,38.2,994040.0,38.0124,38.0422,37.9627,37.9726,994040.0
2016-11-04 11:40:00,38.2,38.2,38.13,38.18,394700.0,37.9726,37.9726,37.9031,37.9528,394700.0
2016-11-04 11:50:00,38.18,38.21,38.15,38.2,304740.0,37.9528,37.9826,37.9229,37.9726,304740.0
2016-11-04 12:00:00,38.2,38.26,38.19,38.26,595980.0,37.9726,38.0323,37.9627,38.0323,595980.0
2016-11-04 12:10:00,38.26,38.3,38.26,38.3,417080.0,38.0323,38.072,38.0323,38.072,417080.0
2016-11-04 12:20:00,38.31,38.35,38.28,38.33,356180.0,38.082,38.1218,38.0522,38.1019,356180.0
2016-11-04 12:30:00,38.35,38.36,38.31,38.31,361280.0,38.1218,38.1317,38.082,38.082,361280.0
2016-11-04 12:40:00,38.31,38.39,38.31,38.37,883680.0,38.082,38.1615,38.082,38.1416,883680.0
2016-11-04 12:50:00,38.38,38.49,38.37,38.49,1085240.0,38.1516,38.2609,38.1416,38.2609,1085240.0
2016-11-04 13:00:00,38.5,38.52,38.42,38.43,1215700.0,38.2709,38.2907,38.1913,38.2013,1215700.0
2016-11-04 13:10:00,38.42,38.43,38.37,38.4,294000.0,38.1913,38.2013,38.1416,38.1715,294000.0
2016-11-04 13:20:00,38.4,38.42,38.34,38.41,258800.0,38.1715,38.1913,38.1118,38.1814,258800.0
2016-11-04 13:30:00,38.39,38.43,38.38,38.42,208560.0,38.1615,38.2013,38.1516,38.1913,208560.0
2016-11-04 13:40:00,38.41,38.41,38.36,38.38,242840.0,38.1814,38.1814,38.1317,38.1516,242840.0
2016-11-04 13:50:00,38.39,38.41,38.34,38.39,395880.0,38.1615,38.1814,38.1118,38.1615,395880.0
2016-11-04 14:00:00,38.39,38.39,38.32,38.36,881940.0,38.1615,38.1615,38.0919,38.1317,881940.0
2016-11-04 14:10:00,38.36,38.42,38.36,38.36,563340.0,38.1317,38.1913,38.1317,38.1317,563340.0
2016-11-04 14:20:00,38.36,38.38,38.32,38.34,248420.0,38.1317,38.1516,38.0919,38.1118,248420.0
2016-11-04 14:30:00,38.33,38.35,38.31,38.32,506560.0,38.1019,38.1218,38.082,38.0919,506560.0
2016-11-04 14:40:00,38.32,38.35,38.3,38.33,664440.0,38.0919,38.1218,38.072,38.1019,664440.0
2016-11-04 14:50:00,38.33,38.35,38.31,38.32,1048600.0,38.1019,38.1218,38.082,38.0919,1048600.0
2016-11-04 15:00:00,38.31,38.32,38.23,38.24,439440.0,38.082,38.0919,38.0025,38.0124,439440.0
2016-11-04 15:10:00,38.24,38.3,38.22,38.26,805420.0,38.0124,38.072,37.9925,38.0323,805420.0
2016-11-04 15:20:00,38.26,38.29,38.22,38.22,885100.0,38.0323,38.0621,37.9925,37.9925,885100.0
2016-11-04 15:30:00,38.22,38.23,38.13,38.14,537940.0,37.9925,38.0025,37.9031,37.913,537940.0
2016-11-04 15:40:00,38.14,38.16,38.08,38.13,720300.0,37.913,37.9329,37.8534,37.9031,720300.0
2016-11-04 15:50:00,38.12,38.16,38.07,38.11,1913820.0,37.8931,37.9329,37.8434,37.8832,1913820.0
2016-11-07 09:30:00,38.73,38.81,38.63,38.79,2443920.0,38.4995,38.579,38.4001,38.5591,2443920.0
2016-11-07 09:40:00,38.79,38.97,38.75,38.95,792780.0,38.5591,38.7381,38.5194,38.7182,792780.0
2016-11-07 09:50:00,38.96,38.97,38.81,38.84,412260.0,38.7281,38.7381,38.579,38.6088,412260.0
2016-11-07 10:00:00,38.84,38.88,38.81,38.85,436020.0,38.6088,38.6486,38.579,38.6188,436020.0
2016-11-07 10:10:00,38.85,38.88,38.83,38.86,503360.0,38.6188,38.6486,38.5989,38.6287,503360.0
2016-11-07 10:20:00,38.88,38.99,38.87,38.99,312960.0,38.6486,38.7579,38.6387,38.7579,312960.0
2016-11-07 10:30:00,38.99,39.07,38.96,39.07,649560.0,38.7579,38.8375,38.7281,38.8375,649560.0
2016-11-07 10:40:00,39.06,39.07,38.99,39.05,309840.0,38.8275,38.8375,38.7579,38.8176,309840.0
2016-11-07 10:50:00,39.03,39.12,39.01,39.12,444380.0,38.7977,38.8872,38.7778,38.8872,444380.0
2016-11-07 11:00:00,39.12,39.17,39.11,39.17,340060.0,38.8872,38.9369,38.8772,38.9369,340060.0
2016-11-07 11:10:00,39.17,39.2,39.11,39.13,610960.0,38.9369,38.9667,38.8772,38.8971,610960.0
2016-11-07 11:20:00,39.14,39.2,39.13,39.19,279600.0,38.907,38.9667,38.8971,38.9568,279600.0
2016-11-07 11:30:00,39.19,39.26,39.18,39.24,386460.0,38.9568,39.0263,38.9468,39.0065,386460.0
2016-11-07 11:40:00,39.23,39.25,39.19,39.21,398980.0,38.9965,39.0164,38.9568,38.9766,398980.0
2016-11-07 11:50:00,39.19,39.21,39.11,39.14,378860.0,38.9568,38.9766,38.8772,38.907,378860.0
2016-11-07 12:00:00,39.15,39.18,39.09,39.09,381200.0,38.917,38.9468,38.8573,38.8573,381200.0
2016-11-07 12:10:00,39.09,39.1,39.06,39.07,387280.0,38.8573,38.8673,38.8275,38.8375,387280.0
2016-11-07 12:20:00,39.06,39.06,39.01,39.05,238460.0,38.8275,38.8275,38.7778,38.8176,238460.0
2016-11-07 12:30:00,39.06,39.09,39.05,39.06,449260.0,38.8275,38.8573,38.8176,38.8275,449260.0
2016-11-07 12:40:00,39.07,39.1,39.06,39.1,101880.0,38.8375,38.8673,38.8275,38.8673,101880.0
2016-11-07 12:50:00,39.1,39.12,39.08,39.12,118920.0,38.8673,38.8872,38.8474,38.8872,118920.0
2016-11-07 13:00:00,39.15,39.16,39.11,39.15,212560.0,38.917,38.9269,38.8772,38.917,212560.0
2016-11-07 13:10:00,39.15,39.19,39.12,39.15,262080.0,38.917,38.9568,38.8872,38.917,262080.0
2016-11-07 13:20:00,39.17,39.18,39.14,39.18,140940.0,38.9369,38.9468,38.907,38.9468,140940.0
2016-11-07 13:30:00,39.18,39.23,39.18,39.22,252900.0,38.9468,38.9965,38.9468,38.9866,252900.0
2016-11-07 13:40:00,39.23,39.23,39.2,39.22,200200.0,38.9965,38.9965,38.9667,38.9866,200200.0
2016-11-07 13:50:00,39.23,39.24,39.21,39.23,227180.0,38.9965,39.0065,38.9766,38.9965,227180.0
2016-11-07 14:00:00,39.22,39.23,39.16,39.16,299660.0,38.9866,38.9965,38.9269,38.9269,299660.0
2016-11-07 14:10:00,39.16,39.21,39.16,39.2,154780.0,38.9269,38.9766,38.9269,38.9667,154780.0
2016-11-07 14:20:00,39.18,39.19,39.13,39.14,185180.0,38.9468,38.9568,38.8971,38.907,185180.0
2016-11-07 14:30:00,39.14,39.15,39.07,39.09,290620.0,38.907,38.917,38.8375,38.8573,290620.0
2016-11-07 14:40:00,39.09,39.09,38.98,39.0,632800.0,38.8573,38.8573,38.748,38.7679,632800.0
2016-11-07 14:50:00,38.99,39.02,38.98,38.99,265540.0,38.7579,38.7878,38.748,38.7579,265540.0
2016-11-07 15:00:00,39.0,39.0,38.91,38.93,345660.0,38.7679,38.7679,38.6784,38.6983,345660.0
2016-11-07 15:10:00,38.93,39.03,38.93,39.02,610060.0,38.6983,38.7977,38.6983,38.7878,610060.0
2016-11-07 15:20:00,39.03,39.05,38.99,39.0,427120.0,38.7977,38.8176,38.7579,38.7679,427120.0
2016-11-07 15:30:00,39.0,39.05,38.96,39.04,463520.0,38.7679,38.8176,38.7281,38.8076,463520.0
2016-11-07 15:40:00,39.04,39.17,39.04,39.17,578920.0,38.8076,38.9369,38.8076,38.9369,578920.0
2016-11-07 15:50:00,39.16,39.19,39.11,39.13,1263060.0,38.9269,38.9568,38.8772,38.8971,1263060.0
2016-11-08 09:30:00,39.17,39.21,39.04,39.21,924360.0,38.9369,38.9766,38.8076,38.9766,924360.0
2016-11-08 09:40:00,39.19,39.24,39.1,39.11,542080.0,38.9568,39.0065,38.8673,38.8772,542080.0
2016-11-08 09:50:00,39.1,39.11,39.01,39.07,517400.0,38.8673,38.8772,38.7778,38.8375,517400.0
2016-11-08 10:00:00,39.06,39.15,39.04,39.11,397400.0,38.8275,38.917,38.8076,38.8772,397400.0
2016-11-08 10:10:00,39.09,39.12,39.06,39.1,234780.0,38.8573,38.8872,38.8275,38.8673,234780.0
2016-11-08 10:20:00,39.11,39.15,39.09,39.14,503740.0,38.8772,38.917,38.8573,38.907,503740.0
2016-11-08 10:30:00,39.15,39.22,39.14,39.22,248120.0,38.917,38.9866,38.907,38.9866,248120.0
2016-11-08 10:40:00,39.21,39.22,39.17,39.22,226700.0,38.9766,38.9866,38.9369,38.9866,226700.0
2016-11-08 10:50:00,39.22,39.31,39.21,39.3,400380.0,38.9866,39.076,38.9766,39.0661,400380.0
2016-11-08 11:00:00,39.3,39.39,39.29,39.39,463380.0,39.0661,39.1556,39.0562,39.1556,463380.0
2016-11-08 11:10:00,39.39,39.5,39.36,39.47,422780.0,39.1556,39.2649,39.1257,39.2351,422780.0
2016-11-08 11:20:00,39.47,39.51,39.42,39.47,507860.0,39.2351,39.2748,39.1854,39.2351,507860.0
2016-11-08 11:30:00,39.46,39.53,39.44,39.5,184540.0,39.2251,39.2947,39.2053,39.2649,184540.0
2016-11-08 11:40:00,39.5,39.55,39.47,39.49,252320.0,39.2649,39.3146,39.2351,39.255,252320.0
2016-11-08 11:50:00,39.48,39.56,39.48,39.55,242220.0,39.245,39.3245,39.245,39.3146,242220.0
2016-11-08 12:00:00,39.56,39.65,39.56,39.63,412040.0,39.3245,39.414,39.3245,39.3941,412040.0
2016-11-08 12:10:00,39.62,39.68,39.6,39.68,384560.0,39.3842,39.4438,39.3643,39.4438,384560.0
2016-11-08 12:20:00,39.67,39.7,39.65,39.66,412420.0,39.4339,39.4637,39.414,39.424,412420.0
2016-11-08 12:30:00,39.66,39.66,39.58,39.62,245040.0,39.424,39.424,39.3444,39.3842,245040.0
2016-11-08 12:40:00,39.61,39.68,39.61,39.68,165260.0,39.3743,39.4438,39.3743,39.4438,165260.0
2016-11-08 12:50:00,39.68,39.78,39.66,39.75,459580.0,39.4438,39.5432,39.424,39.5134,459580.0
2016-11-08 13:00:00,39.77,39.77,39.62,39.62,545920.0,39.5333,39.5333,39.3842,39.3842,545920.0
2016-11-08 13:10:00,39.64,39.67,39.58,39.59,726580.0,39.4041,39.4339,39.3444,39.3544,726580.0
2016-11-08 13:20:00,39.59,39.67,39.57,39.67,342940.0,39.3544,39.4339,39.3345,39.4339,342940.0
2016-11-08 13:30:00,39.66,39.71,39.64,39.65,398400.0,39.424,39.4737,39.4041,39.414,398400.0
2016-11-08 13:40:00,39.65,39.68,39.62,39.63,349660.0,39.414,39.4438,39.3842,39.3941,349660.0
2016-11-08 13:50:00,39.62,39.67,39.6,39.63,201120.0,39.3842,39.4339,39.3643,39.3941,201120.0
2016-11-08 14:00:00,39.62,39.62,39.55,39.58,264260.0,39.3842,39.3842,39.3146,39.3444,264260.0
2016-11-08 14:10:00,39.58,39.58,39.46,39.5,390960.0,39.3444,39.3444,39.2251,39.2649,390960.0
2016-11-08 14:20:00,39.49,39.55,39.48,39.55,286980.0,39.255,39.3146,39.245,39.3146,286980.0
2016-11-08 14:30:00,39.54,39.59,39.52,39.59,299940.0,39.3047,39.3544,39.2848,39.3544,299940.0
2016-11-08 14:40:00,39.59,39.6,39.54,39.6,348020.0,39.3544,39.3643,39.3047,39.3643,348020.0
2016-11-08 14:50:00,39.61,39.62,39.58,39.59,320260.0,39.3743,39.3842,39.3444,39.3544,320260.0
2016-11-08 15:00:00,39.6,39.62,39.58,39.62,353120.0,39.3643,39.3842,39.3444,39.3842,353120.0
2016-11-08 15:10:00,39.62,39.62,39.56,39.58,196000.0,39.3842,39.3842,39.3245,39.3444,196000.0
2016-11-08 15:20:00,39.59,39.64,39.59,39.62,228980.0,39.3544,39.4041,39.3544,39.3842,228980.0
2016-11-08 15:30:00,39.62,39.71,39.61,39.68,702280.0,39.3842,39.4737,39.3743,39.4438,702280.0
2016-11-08 15:40:00,39.67,39.68,39.6,39.64,622740.0,39.4339,39.4438,39.3643,39.4041,622740.0
2016-11-08 15:50:00,39.61,39.65,39.46,39.53,1291960.0,39.3743,39.414,39.2251,39.2947,1291960.0
2016-11-09 09:30:00,39.0,39.16,38.74,38.74,5759540.0,38.7679,38.9269,38.5094,38.5094,5759540.0
2016-11-09 09:40:00,38.75,39.25,38.58,39.14,2570320.0,38.5194,39.0164,38.3504,38.907,2570320.0
2016-11-09 09:50:00,39.16,39.29,39.08,39.2,1545440.0,38.9269,39.0562,38.8474,38.9667,1545440.0
2016-11-09 10:00:00,39.18,39.22,38.79,38.84,1108640.0,38.9468,38.9866,38.5591,38.6088,1108640.0
2016-11-09 10:10:00,38.83,38.94,38.8,38.84,1343320.0,38.5989,38.7082,38.5691,38.6088,1343320.0
2016-11-09 10:20:00,38.84,38.98,38.81,38.95,881000.0,38.6088,38.748,38.579,38.7182,881000.0
2016-11-09 10:30:00,38.92,38.95,38.74,38.91,1079220.0,38.6884,38.7182,38.5094,38.6784,1079220.0
2016-11-09 10:40:00,38.89,38.9,38.72,38.75,661500.0,38.6585,38.6685,38.4895,38.5194,661500.0
2016-11-09 10:50:00,38.75,39.07,38.75,39.02,1303280.0,38.5194,38.8375,38.5194,38.7878,1303280.0
2016-11-09 11:00:00,38.99,39.1,38.95,38.95,699220.0,38.7579,38.8673,38.7182,38.7182,699220.0
2016-11-09 11:10:00,38.97,39.12,38.96,39.07,537020.0,38.7381,38.8872,38.7281,38.8375,537020.0
2016-11-09 11:20:00,39.08,39.12,38.99,39.11,447040.0,38.8474,38.8872,38.7579,38.8772,447040.0
2016-11-09 11:30:00,39.13,39.56,39.12,39.42,1136180.0,38.8971,39.3245,38.8872,39.1854,1136180.0
2016-11-09 11:40:00,39.43,39.5,39.4,39.5,556900.0,39.1953,39.2649,39.1655,39.2649,556900.0
2016-11-09 11:50:00,39.5,39.56,39.3,39.3,793880.0,39.2649,39.3245,39.0661,39.0661,793880.0
2016-11-09 12:00:00,39.3,39.37,39.12,39.13,709940.0,39.0661,39.1357,38.8872,38.8971,709940.0
2016-11-09 12:10:00,39.15,39.34,39.15,39.32,459040.0,38.917,39.1059,38.917,39.086,459040.0
2016-11-09 12:20:00,39.31,39.36,39.24,39.3,392260.0,39.076,39.1257,39.0065,39.0661,392260.0
2016-11-09 12:30:00,39.27,39.4,39.25,39.29,336860.0,39.0363,39.1655,39.0164,39.0562,336860.0
2016-11-09 12:40:00,39.32,39.39,39.28,39.28,214820.0,39.086,39.1556,39.0462,39.0462,214820.0
2016-11-09 12:50:00,39.28,39.42,39.27,39.39,197840.0,39.0462,39.1854,39.0363,39.1556,197840.0
2016-11-09 13:00:00,39.41,39.41,39.3,39.31,156880.0,39.1754,39.1754,39.0661,39.076,156880.0
2016-11-09 13:10:00,39.31,39.41,39.21,39.23,350620.0,39.076,39.1754,38.9766,38.9965,350620.0
2016-11-09 13:20:00,39.21,39.21,39.0,39.08,591720.0,38.9766,38.9766,38.7679,38.8474,591720.0
2016-11-09 13:30:00,39.11,39.22,39.08,39.16,244680.0,38.8772,38.9866,38.8474,38.9269,244680.0
2016-11-09 13:40:00,39.18,39.25,39.15,39.22,211400.0,38.9468,39.0164,38.917,38.9866,211400.0
2016-11-09 13:50:00,39.21,39.26,39.02,39.02,379760.0,38.9766,39.0263,38.7878,38.7878,379760.0
2016-11-09 14:00:00,39.01,39.13,38.97,39.09,486940.0,38.7778,38.8971,38.7381,38.8573,486940.0
2016-11-09 14:10:00,39.08,39.19,39.08,39.14,413640.0,38.8474,38.9568,38.8474,38.907,413640.0
2016-11-09 14:20:00,39.16,39.18,39.1,39.1,221820.0,38.9269,38.9468,38.8673,38.8673,221820.0
2016-11-09 14:30:00,39.1,39.19,39.1,39.17,345360.0,38.8673,38.9568,38.8673,38.9369,345360.0
2016-11-09 14:40:00,39.16,39.24,39.14,39.18,274280.0,38.9269,39.0065,38.907,38.9468,274280.0
2016-11-09 14:50:00,39.17,39.17,39.06,39.09,495220.0,38.9369,38.9369,38.8275,38.8573,495220.0
2016-11-09 15:00:00,39.11,39.25,39.1,39.19,625420.0,38.8772,39.0164,38.8673,38.9568,625420.0
2016-11-09 15:10:00,39.21,39.28,39.21,39.26,549240.0,38.9766,39.0462,38.9766,39.0263,549240.0
2016-11-09 15:20:00,39.27,39.28,39.18,39.25,639480.0,39.0363,39.0462,38.9468,39.0164,639480.0
2016-11-09 15:30:00,39.24,39.27,39.2,39.23,581500.0,39.0065,39.0363,38.9667,38.9965,581500.0
2016-11-09 15:40:00,39.23,39.25,39.15,39.15,533580.0,38.9965,39.0164,38.917,38.917,533580.0
2016-11-09 15:50:00,39.18,39.31,39.18,39.27,1960900.0,38.9468,39.076,38.9468,39.0363,1960900.0
2016-11-10 09:30:00,39.56,39.56,39.12,39.2,2779180.0,39.3245,39.3245,38.8872,38.9667,2779180.0
2016-11-10 09:40:00,39.19,39.42,39.18,39.28,1818380.0,38.9568,39.1854,38.9468,39.0462,1818380.0
2016-11-10 09:50:00,39.3,39.3,38.65,38.68,2650520.0,39.0661,39.0661,38.42,38.4498,2650520.0
2016-11-10 10:00:00,38.67,38.83,38.51,38.55,3684300.0,38.4398,38.5989,38.2808,38.3206,3684300.0
2016-11-10 10:10:00,38.55,38.63,38.37,38.37,2966220.0,38.3206,38.4001,38.1416,38.1416,2966220.0
2016-11-10 10:20:00,38.38,38.46,37.95,37.97,4775880.0,38.1516,38.2311,37.7241,37.744,4775880.0
2016-11-10 10:30:00,38.0,38.17,37.72,37.76,3866640.0,37.7738,37.9428,37.4955,37.5353,3866640.0
2016-11-10 10:40:00,37.78,38.16,37.72,37.97,2824960.0,37.5551,37.9329,37.4955,37.744,2824960.0
2016-11-10 10:50:00,37.99,38.19,37.94,37.96,2061220.0,37.7639,37.9627,37.7142,37.7341,2061220.0
2016-11-10 11:00:00,37.95,38.22,37.9,38.12,1810720.0,37.7241,37.9925,37.6744,37.8931,1810720.0
2016-11-10 11:10:00,38.1,38.1,37.72,37.81,1974440.0,37.8732,37.8732,37.4955,37.585,1974440.0
2016-11-10 11:20:00,37.8,38.2,37.8,38.1,1768880.0,37.575,37.9726,37.575,37.8732,1768880.0
2016-11-10 11:30:00,38.11,38.12,37.75,37.77,1564820.0,37.8832,37.8931,37.5253,37.5452,1564820.0
2016-11-10 11:40:00,37.77,37.93,37.73,37.82,1676900.0,37.5452,37.7043,37.5054,37.5949,1676900.0
2016-11-10 11:50:00,37.79,37.84,37.61,37.65,1997740.0,37.5651,37.6148,37.3862,37.4259,1997740.0
2016-11-10 12:00:00,37.65,37.78,37.64,37.75,957700.0,37.4259,37.5551,37.416,37.5253,957700.0
2016-11-10 12:10:00,37.75,37.79,37.65,37.7,1036400.0,37.5253,37.5651,37.4259,37.4756,1036400.0
2016-11-10 12:20:00,37.7,37.86,37.68,37.86,930560.0,37.4756,37.6347,37.4557,37.6347,930560.0
2016-11-10 12:30:00,37.86,38.08,37.83,37.98,1315000.0,37.6347,37.8534,37.6048,37.754,1315000.0
2016-11-10 12:40:00,37.98,38.04,37.82,37.98,1012320.0,37.754,37.8136,37.5949,37.754,1012320.0
2016-11-10 12:50:00,37.98,38.21,37.97,38.21,1003420.0,37.754,37.9826,37.744,37.9826,1003420.0
2016-11-10 13:00:00,38.21,38.29,38.13,38.29,960780.0,37.9826,38.0621,37.9031,38.0621,960780.0
2016-11-10 13:10:00,38.29,38.44,38.29,38.44,1025840.0,38.0621,38.2112,38.0621,38.2112,1025840.0
2016-11-10 13:20:00,38.44,38.48,38.28,38.34,1001240.0,38.2112,38.251,38.0522,38.1118,1001240.0
2016-11-10 13:30:00,38.34,38.49,38.34,38.44,797140.0,38.1118,38.2609,38.1118,38.2112,797140.0
2016-11-10 13:40:00,38.45,38.62,38.42,38.59,1245520.0,38.2212,38.3901,38.1913,38.3603,1245520.0
2016-11-10 13:50:00,38.59,38.67,38.51,38.58,1355740.0,38.3603,38.4398,38.2808,38.3504,1355740.0
2016-11-10 14:00:00,38.58,38.65,38.44,38.49,564400.0,38.3504,38.42,38.2112,38.2609,564400.0
2016-11-10 14:10:00,38.5,38.56,38.35,38.39,689380.0,38.2709,38.3305,38.1218,38.1615,689380.0
2016-11-10 14:20:00,38.39,38.41,38.32,38.36,427820.0,38.1615,38.1814,38.0919,38.1317,427820.0
2016-11-10 14:30:00,38.36,38.38,38.15,38.2,1111940.0,38.1317,38.1516,37.9229,37.9726,1111940.0
2016-11-10 14:40:00,38.21,38.34,38.14,38.27,1036240.0,37.9826,38.1118,37.913,38.0422,1036240.0
2016-11-10 14:50:00,38.26,38.31,38.18,38.26,1036080.0,38.0323,38.082,37.9528,38.0323,1036080.0
2016-11-10 15:00:00,38.26,38.31,38.2,38.29,490240.0,38.0323,38.082,37.9726,38.0621,490240.0
2016-11-10 15:10:00,38.26,38.28,38.17,38.21,612880.0,38.0323,38.0522,37.9428,37.9826,612880.0
2016-11-10 15:20:00,38.2,38.27,38.19,38.22,1156660.0,37.9726,38.0422,37.9627,37.9925,1156660.0
2016-11-10 15:30:00,38.21,38.21,38.01,38.04,1569540.0,37.9826,37.9826,37.7838,37.8136,1569540.0
2016-11-10 15:40:00,38.03,38.11,38.0,38.06,1300240.0,37.8037,37.8832,37.7738,37.8335,1300240.0
2016-11-10 15:50:00,38.07,38.19,38.05,38.16,3050600.0,37.8434,37.9627,37.8235,37.9329,3050600.0
2016-11-11 09:30:00,37.83,37.99,37.7,37.91,2639900.0,37.6048,37.7639,37.4756,37.6844,2639900.0
2016-11-11 09:40:00,37.91,38.04,37.7,37.72,1962960.0,37.6844,37.8136,37.4756,37.4955,1962960.0
2016-11-11 09:50:00,37.71,37.8,37.56,37.57,2011320.0,37.4856,37.575,37.3365,37.3464,2011320.0
2016-11-11 10:00:00,37.57,37.83,37.55,37.82,1847640.0,37.3464,37.6048,37.3265,37.5949,1847640.0
2016-11-11 10:10:00,37.79,37.95,37.78,37.8,1437980.0,37.5651,37.7241,37.5551,37.575,1437980.0
2016-11-11 10:20:00,37.79,37.83,37.56,37.62,1206920.0,37.5651,37.6048,37.3365,37.3961,1206920.0
2016-11-11 10:30:00,37.61,37.8,37.59,37.77,827320.0,37.3862,37.575,37.3663,37.5452,827320.0
2016-11-11 10:40:00,37.78,37.86,37.71,37.78,851280.0,37.5551,37.6347,37.4856,37.5551,851280.0
2016-11-11 10:50:00,37.77,37.77,37.69,37.73,518200.0,37.5452,37.5452,37.4657,37.5054,518200.0
2016-11-11 11:00:00,37.71,37.81,37.68,37.72,519600.0,37.4856,37.585,37.4557,37.4955,519600.0
2016-11-11 11:10:00,37.72,37.73,37.61,37.7,581700.0,37.4955,37.5054,37.3862,37.4756,581700.0
2016-11-11 11:20:00,37.7,37.73,37.62,37.68,353760.0,37.4756,37.5054,37.3961,37.4557,353760.0
2016-11-11 11:30:00,37.69,37.78,37.69,37.76,460720.0,37.4657,37.5551,37.4657,37.5353,460720.0
2016-11-11 11:40:00,37.75,37.77,37.59,37.62,334080.0,37.5253,37.5452,37.3663,37.3961,334080.0
2016-11-11 11:50:00,37.61,37.74,37.61,37.71,278500.0,37.3862,37.5154,37.3862,37.4856,278500.0
2016-11-11 12:00:00,37.69,37.78,37.69,37.76,341680.0,37.4657,37.5551,37.4657,37.5353,341680.0
2016-11-11 12:10:00,37.75,37.87,37.73,37.85,367000.0,37.5253,37.6446,37.5054,37.6247,367000.0
2016-11-11 12:20:00,37.83,37.86,37.78,37.85,520420.0,37.6048,37.6347,37.5551,37.6247,520420.0
2016-11-11 12:30:00,37.86,38.0,37.83,38.0,745960.0,37.6347,37.7738,37.6048,37.7738,745960.0
2016-11-11 12:40:00,38.0,38.0,37.8,37.8,743500.0,37.7738,37.7738,37.575,37.575,743500.0
2016-11-11 12:50:00,37.8,37.81,37.67,37.74,432560.0,37.575,37.585,37.4458,37.5154,432560.0
2016-11-11 13:00:00,37.73,37.78,37.69,37.75,200600.0,37.5054,37.5551,37.4657,37.5253,200600.0
2016-11-11 13:10:00,37.77,37.82,37.73,37.75,264600.0,37.5452,37.5949,37.5054,37.5253,264600.0
2016-11-11 13:20:00,37.75,37.77,37.72,37.75,307740.0,37.5253,37.5452,37.4955,37.5253,307740.0
2016-11-11 13:30:00,37.75,37.78,37.7,37.7,371580.0,37.5253,37.5551,37.4756,37.4756,371580.0
2016-11-11 13:40:00,37.7,37.73,37.68,37.71,242400.0,37.4756,37.5054,37.4557,37.4856,242400.0
2016-11-11 13:50:00,37.71,37.71,37.63,37.66,385960.0,37.4856,37.4856,37.406,37.4359,385960.0
2016-11-11 14:00:00,37.63,37.64,37.6,37.61,657700.0,37.406,37.416,37.3762,37.3862,657700.0
2016-11-11 14:10:00,37.61,37.68,37.6,37.66,630600.0,37.3862,37.4557,37.3762,37.4359,630600.0
2016-11-11 14:20:00,37.66,37.68,37.6,37.61,366300.0,37.4359,37.4557,37.3762,37.3862,366300.0
2016-11-11 14:30:00,37.62,37.62,37.55,37.56,699300.0,37.3961,37.3961,37.3265,37.3365,699300.0
2016-11-11 14:40:00,37.55,37.61,37.53,37.57,535380.0,37.3265,37.3862,37.3066,37.3464,535380.0
2016-11-11 14:50:00,37.58,37.59,37.52,37.52,489520.0,37.3563,37.3663,37.2967,37.2967,489520.0
2016-11-11 15:00:00,37.53,37.55,37.52,37.52,764480.0,37.3066,37.3265,37.2967,37.2967,764480.0
2016-11-11 15:10:00,37.52,37.61,37.52,37.56,582020.0,37.2967,37.3862,37.2967,37.3365,582020.0
2016-11-11 15:20:00,37.58,37.61,37.57,37.58,352320.0,37.3563,37.3862,37.3464,37.3563,352320.0
2016-11-11 15:30:00,37.59,37.66,37.58,37.59,497200.0,37.3663,37.4359,37.3563,37.3663,497200.0
2016-11-11 15:40:00,37.59,37.65,37.59,37.62,756320.0,37.3663,37.4259,37.3663,37.3961,756320.0
2016-11-11 15:50:00,37.62,37.77,37.62,37.7,2205880.0,37.3961,37.5452,37.3961,37.4756,2205880.0
2016-11-14 09:30:00,37.78,37.89,37.33,37.38,3194980.0,37.5551,37.6645,37.1078,37.1575,3194980.0
2016-11-14 09:40:00,37.36,37.4,37.27,37.27,1430080.0,37.1376,37.1774,37.0482,37.0482,1430080.0
2016-11-14 09:50:00,37.29,37.37,37.2,37.2,1143620.0,37.0681,37.1476,36.9786,36.9786,1143620.0
2016-11-14 10:00:00,37.21,37.42,37.14,37.35,1451520.0,36.9885,37.1973,36.919,37.1277,1451520.0
2016-11-14 10:10:00,37.35,37.35,37.23,37.24,1093620.0,37.1277,37.1277,37.0084,37.0184,1093620.0
2016-11-14 10:20:00,37.26,37.3,37.03,37.07,972580.0,37.0382,37.078,36.8096,36.8494,972580.0
2016-11-14 10:30:00,37.08,37.13,36.95,36.96,1981520.0,36.8593,36.909,36.7301,36.74,1981520.0
2016-11-14 10:40:00,36.96,36.97,36.85,36.9,1968360.0,36.74,36.75,36.6307,36.6804,1968360.0
2016-11-14 10:50:00,36.9,36.92,36.76,36.78,1734240.0,36.6804,36.7003,36.5412,36.5611,1734240.0
2016-11-14 11:00:00,36.78,36.78,36.62,36.66,1740340.0,36.5611,36.5611,36.402,36.4418,1740340.0
2016-11-14 11:10:00,36.66,36.92,36.65,36.89,1715240.0,36.4418,36.7003,36.4319,36.6704,1715240.0
2016-11-14 11:20:00,36.9,36.93,36.78,36.79,1470320.0,36.6804,36.7102,36.5611,36.571,1470320.0
2016-11-14 11:30:00,36.79,36.79,36.69,36.76,1296680.0,36.571,36.571,36.4716,36.5412,1296680.0
2016-11-14 11:40:00,36.76,36.77,36.65,36.72,1252500.0,36.5412,36.5512,36.4319,36.5015,1252500.0
2016-11-14 11:50:00,36.74,36.78,36.65,36.66,1489780.0,36.5213,36.5611,36.4319,36.4418,1489780.0
2016-11-14 12:00:00,36.67,36.71,36.63,36.63,1043280.0,36.4517,36.4915,36.412,36.412,1043280.0
2016-11-14 12:10:00,36.63,36.63,36.53,36.57,1229540.0,36.412,36.412,36.3126,36.3523,1229540.0
2016-11-14 12:20:00,36.58,36.59,36.46,36.46,924860.0,36.3623,36.3722,36.243,36.243,924860.0
2016-11-14 12:30:00,36.46,36.52,36.43,36.51,1465120.0,36.243,36.3026,36.2132,36.2927,1465120.0
2016-11-14 12:40:00,36.51,36.53,36.38,36.44,1301480.0,36.2927,36.3126,36.1635,36.2231,1301480.0
2016-11-14 12:50:00,36.47,36.7,36.44,36.68,962800.0,36.2529,36.4816,36.2231,36.4617,962800.0
2016-11-14 13:00:00,36.67,36.76,36.64,36.76,677640.0,36.4517,36.5412,36.4219,36.5412,677640.0
2016-11-14 13:10:00,36.76,36.85,36.74,36.78,1137840.0,36.5412,36.6307,36.5213,36.5611,1137840.0
2016-11-14 13:20:00,36.77,36.97,36.76,36.96,1056540.0,36.5512,36.75,36.5412,36.74,1056540.0
2016-11-14 13:30:00,36.97,37.12,36.93,37.09,1302960.0,36.75,36.8991,36.7102,36.8692,1302960.0
2016-11-14 13:40:00,37.1,37.1,36.88,36.93,918680.0,36.8792,36.8792,36.6605,36.7102,918680.0
2016-11-14 13:50:00,36.95,37.08,36.88,36.92,1048700.0,36.7301,36.8593,36.6605,36.7003,1048700.0
2016-11-14 14:00:00,36.91,37.01,36.88,36.97,1227260.0,36.6903,36.7897,36.6605,36.75,1227260.0
2016-11-14 14:10:00,36.98,37.08,36.96,37.01,545080.0,36.7599,36.8593,36.74,36.7897,545080.0
2016-11-14 14:20:00,37.01,37.12,36.96,37.09,1628780.0,36.7897,36.8991,36.74,36.8692,1628780.0
2016-11-14 14:30:00,37.09,37.11,36.96,36.99,500040.0,36.8692,36.8891,36.74,36.7698,500040.0
2016-11-14 14:40:00,36.99,37.05,36.82,37.05,1071580.0,36.7698,36.8295,36.6009,36.8295,1071580.0
2016-11-14 14:50:00,37.06,37.13,37.01,37.11,979060.0,36.8394,36.909,36.7897,36.8891,979060.0
2016-11-14 15:00:00,37.1,37.13,37.04,37.06,502840.0,36.8792,36.909,36.8195,36.8394,502840.0
2016-11-14 15:10:00,37.05,37.09,37.0,37.04,520180.0,36.8295,36.8692,36.7798,36.8195,520180.0
2016-11-14 15:20:00,37.03,37.03,36.92,36.96,616840.0,36.8096,36.8096,36.7003,36.74,616840.0
2016-11-14 15:30:00,36.98,37.05,36.91,36.92,970280.0,36.7599,36.8295,36.6903,36.7003,970280.0
2016-11-14 15:40:00,36.92,36.92,36.81,36.82,1631580.0,36.7003,36.7003,36.5909,36.6009,1631580.0
2016-11-14 15:50:00,36.82,36.83,36.75,36.8,2769820.0,36.6009,36.6108,36.5313,36.581,2769820.0
2016-11-15 09:30:00,37.35,37.95,37.35,37.95,4524280.0,37.1277,37.7241,37.1277,37.7241,4524280.0
2016-11-15 09:40:00,37.95,38.0,37.76,37.91,2084220.0,37.7241,37.7738,37.5353,37.6844,2084220.0
2016-11-15 09:50:00,37.89,37.96,37.83,37.85,1094040.0,37.6645,37.7341,37.6048,37.6247,1094040.0
2016-11-15 10:00:00,37.86,38.07,37.86,38.04,1298180.0,37.6347,37.8434,37.6347,37.8136,1298180.0
2016-11-15 10:10:00,38.04,38.22,38.04,38.05,1671720.0,37.8136,37.9925,37.8136,37.8235,1671720.0
2016-11-15 10:20:00,38.04,38.1,37.99,38.0,914840.0,37.8136,37.8732,37.7639,37.7738,914840.0
2016-11-15 10:30:00,38.01,38.01,37.85,37.86,744660.0,37.7838,37.7838,37.6247,37.6347,744660.0
2016-11-15 10:40:00,37.87,37.9,37.81,37.81,604560.0,37.6446,37.6744,37.585,37.585,604560.0
2016-11-15 10:50:00,37.82,37.95,37.75,37.94,947320.0,37.5949,37.7241,37.5253,37.7142,947320.0
2016-11-15 11:00:00,37.95,37.99,37.92,37.94,520600.0,37.7241,37.7639,37.6943,37.7142,520600.0
2016-11-15 11:10:00,37.95,38.08,37.92,38.02,507220.0,37.7241,37.8534,37.6943,37.7937,507220.0
2016-11-15 11:20:00,38.0,38.11,37.95,37.98,450900.0,37.7738,37.8832,37.7241,37.754,450900.0
2016-11-15 11:30:00,37.97,37.99,37.92,37.95,358560.0,37.744,37.7639,37.6943,37.7241,358560.0
2016-11-15 11:40:00,37.94,37.97,37.86,37.9,449920.0,37.7142,37.744,37.6347,37.6744,449920.0
2016-11-15 11:50:00,37.91,37.96,37.88,37.88,408800.0,37.6844,37.7341,37.6545,37.6545,408800.0
2016-11-15 12:00:00,37.87,37.94,37.83,37.94,473580.0,37.6446,37.7142,37.6048,37.7142,473580.0
2016-11-15 12:10:00,37.93,37.93,37.89,37.9,441780.0,37.7043,37.7043,37.6645,37.6744,441780.0
2016-11-15 12:20:00,37.9,37.95,37.84,37.84,277460.0,37.6744,37.7241,37.6148,37.6148,277460.0
2016-11-15 12:30:00,37.84,37.88,37.82,37.84,438780.0,37.6148,37.6545,37.5949,37.6148,438780.0
2016-11-15 12:40:00,37.84,37.84,37.72,37.74,505920.0,37.6148,37.6148,37.4955,37.5154,505920.0
2016-11-15 12:50:00,37.75,37.81,37.72,37.78,339800.0,37.5253,37.585,37.4955,37.5551,339800.0
2016-11-15 13:00:00,37.8,37.91,37.8,37.91,389780.0,37.575,37.6844,37.575,37.6844,389780.0
2016-11-15 13:10:00,37.91,37.96,37.88,37.95,271720.0,37.6844,37.7341,37.6545,37.7241,271720.0
2016-11-15 13:20:00,37.96,37.96,37.88,37.88,292940.0,37.7341,37.7341,37.6545,37.6545,292940.0
2016-11-15 13:30:00,37.88,38.02,37.87,37.97,528360.0,37.6545,37.7937,37.6446,37.744,528360.0
2016-11-15 13:40:00,37.96,38.02,37.93,37.99,276680.0,37.7341,37.7937,37.7043,37.7639,276680.0
2016-11-15 13:50:00,38.0,38.05,37.95,38.01,377540.0,37.7738,37.8235,37.7241,37.7838,377540.0
2016-11-15 14:00:00,38.02,38.06,37.96,38.01,362900.0,37.7937,37.8335,37.7341,37.7838,362900.0
2016-11-15 14:10:00,38.03,38.08,38.0,38.03,324660.0,37.8037,37.8534,37.7738,37.8037,324660.0
2016-11-15 14:20:00,38.03,38.04,37.93,37.98,376020.0,37.8037,37.8136,37.7043,37.754,376020.0
2016-11-15 14:30:00,38.0,38.12,38.0,38.11,420320.0,37.7738,37.8931,37.7738,37.8832,420320.0
2016-11-15 14:40:00,38.11,38.11,38.01,38.01,255840.0,37.8832,37.8832,37.7838,37.7838,255840.0
2016-11-15 14:50:00,38.01,38.15,37.99,38.15,438400.0,37.7838,37.9229,37.7639,37.9229,438400.0
2016-11-15 15:00:00,38.15,38.22,38.11,38.16,758360.0,37.9229,37.9925,37.8832,37.9329,758360.0
2016-11-15 15:10:00,38.18,38.18,38.09,38.1,360000.0,37.9528,37.9528,37.8633,37.8732,360000.0
2016-11-15 15:20:00,38.1,38.15,38.07,38.08,897360.0,37.8732,37.9229,37.8434,37.8534,897360.0
2016-11-15 15:30:00,38.08,38.12,38.04,38.06,848020.0,37.8534,37.8931,37.8136,37.8335,848020.0
2016-11-15 15:40:00,38.06,38.09,38.01,38.02,1086760.0,37.8335,37.8633,37.7838,37.7937,1086760.0
2016-11-15 15:50:00,38.01,38.02,37.92,37.93,2632700.0,37.7838,37.7937,37.6943,37.7043,2632700.0
2016-11-16 09:30:00,37.76,38.03,37.53,37.83,2618440.0,37.5353,37.8037,37.3066,37.6048,2618440.0
2016-11-16 09:40:00,37.85,38.2,37.8,38.09,1396360.0,37.6247,37.9726,37.575,37.8633,1396360.0
2016-11-16 09:50:00,38.07,38.09,37.78,37.8,918760.0,37.8434,37.8633,37.5551,37.575,918760.0
2016-11-16 10:00:00,37.81,37.95,37.78,37.88,733800.0,37.585,37.7241,37.5551,37.6545,733800.0
2016-11-16 10:10:00,37.92,37.94,37.87,37.9,449900.0,37.6943,37.7142,37.6446,37.6744,449900.0
2016-11-16 10:20:00,37.92,38.13,37.9,37.99,578760.0,37.6943,37.9031,37.6744,37.7639,578760.0
2016-11-16 10:30:00,38.0,38.21,37.98,38.19,816220.0,37.7738,37.9826,37.754,37.9627,816220.0
2016-11-16 10:40:00,38.19,38.27,38.1,38.19,726380.0,37.9627,38.0422,37.8732,37.9627,726380.0
2016-11-16 10:50:00,38.18,38.19,38.08,38.15,397380.0,37.9528,37.9627,37.8534,37.9229,397380.0
2016-11-16 11:00:00,38.17,38.19,38.02,38.06,349900.0,37.9428,37.9627,37.7937,37.8335,349900.0
2016-11-16 11:10:00,38.05,38.05,37.99,38.0,425560.0,37.8235,37.8235,37.7639,37.7738,425560.0
2016-11-16 11:20:00,38.0,38.16,37.96,38.16,269540.0,37.7738,37.9329,37.7341,37.9329,269540.0
2016-11-16 11:30:00,38.14,38.25,38.14,38.21,389460.0,37.913,38.0223,37.913,37.9826,389460.0
2016-11-16 11:40:00,38.21,38.24,38.14,38.18,221940.0,37.9826,38.0124,37.913,37.9528,221940.0
2016-11-16 11:50:00,38.17,38.22,38.17,38.22,247560.0,37.9428,37.9925,37.9428,37.9925,247560.0
2016-11-16 12:00:00,38.22,38.22,38.15,38.17,336140.0,37.9925,37.9925,37.9229,37.9428,336140.0
2016-11-16 12:10:00,38.19,38.23,38.17,38.17,238680.0,37.9627,38.0025,37.9428,37.9428,238680.0
2016-11-16 12:20:00,38.17,38.23,38.17,38.23,340320.0,37.9428,38.0025,37.9428,38.0025,340320.0
2016-11-16 12:30:00,38.23,38.31,38.23,38.3,475200.0,38.0025,38.082,38.0025,38.072,475200.0
2016-11-16 12:40:00,38.3,38.32,38.21,38.21,465960.0,38.072,38.0919,37.9826,37.9826,465960.0
2016-11-16 12:50:00,38.21,38.27,38.21,38.27,238180.0,37.9826,38.0422,37.9826,38.0422,238180.0
2016-11-16 13:00:00,38.27,38.29,38.21,38.24,569380.0,38.0422,38.0621,37.9826,38.0124,569380.0
2016-11-16 13:10:00,38.23,38.29,38.22,38.23,356580.0,38.0025,38.0621,37.9925,38.0025,356580.0
2016-11-16 13:20:00,38.23,38.29,38.22,38.29,263640.0,38.0025,38.0621,37.9925,38.0621,263640.0
2016-11-16 13:30:00,38.3,38.31,38.26,38.3,149300.0,38.072,38.082,38.0323,38.072,149300.0
2016-11-16 13:40:00,38.3,38.3,38.26,38.26,95480.0,38.072,38.072,38.0323,38.0323,95480.0
2016-11-16 13:50:00,38.27,38.27,38.23,38.24,123780.0,38.0422,38.0422,38.0025,38.0124,123780.0
2016-11-16 14:00:00,38.23,38.23,38.17,38.2,184660.0,38.0025,38.0025,37.9428,37.9726,184660.0
2016-11-16 14:10:00,38.19,38.19,38.14,38.15,138300.0,37.9627,37.9627,37.913,37.9229,138300.0
2016-11-16 14:20:00,38.14,38.15,38.11,38.12,237260.0,37.913,37.9229,37.8832,37.8931,237260.0
2016-11-16 14:30:00,38.12,38.17,38.11,38.17,316480.0,37.8931,37.9428,37.8832,37.9428,316480.0
2016-11-16 14:40:00,38.17,38.21,38.14,38.17,217960.0,37.9428,37.9826,37.913,37.9428,217960.0
2016-11-16 14:50:00,38.17,38.2,38.14,38.2,232120.0,37.9428,37.9726,37.913,37.9726,232120.0
2016-11-16 15:00:00,38.2,38.24,38.18,38.22,244700.0,37.9726,38.0124,37.9528,37.9925,244700.0
2016-11-16 15:10:00,38.21,38.21,38.17,38.19,387260.0,37.9826,37.9826,37.9428,37.9627,387260.0
2016-11-16 15:20:00,38.2,38.2,38.15,38.16,265680.0,37.9726,37.9726,37.9229,37.9329,265680.0
2016-11-16 15:30:00,38.15,38.16,38.12,38.16,371740.0,37.9229,37.9329,37.8931,37.9329,371740.0
2016-11-16 15:40:00,38.16,38.2,38.15,38.16,579600.0,37.9329,37.9726,37.9229,37.9329,579600.0
2016-11-16 15:50:00,38.16,38.25,38.15,38.23,1355380.0,37.9329,38.0223,37.9229,38.0025,1355380.0
2016-11-17 09:30:00,38.35,38.61,38.21,38.45,1780260.0,38.1218,38.3802,37.9826,38.2212,1780260.0
2016-11-17 09:40:00,38.44,38.55,38.44,38.52,703400.0,38.2112,38.3206,38.2112,38.2907,703400.0
2016-11-17 09:50:00,38.51,38.57,38.49,38.53,708040.0,38.2808,38.3404,38.2609,38.3007,708040.0
2016-11-17 10:00:00,38.54,38.56,38.43,38.5,408440.0,38.3106,38.3305,38.2013,38.2709,408440.0
2016-11-17 10:10:00,38.47,38.5,38.44,38.48,425580.0,38.241,38.2709,38.2112,38.251,425580.0
2016-11-17 10:20:00,38.48,38.5,38.43,38.43,409400.0,38.251,38.2709,38.2013,38.2013,409400.0
2016-11-17 10:30:00,38.42,38.45,38.39,38.45,559540.0,38.1913,38.2212,38.1615,38.2212,559540.0
2016-11-17 10:40:00,38.45,38.53,38.44,38.52,598680.0,38.2212,38.3007,38.2112,38.2907,598680.0
2016-11-17 10:50:00,38.53,38.55,38.49,38.51,518740.0,38.3007,38.3206,38.2609,38.2808,518740.0
2016-11-17 11:00:00,38.49,38.53,38.48,38.49,355220.0,38.2609,38.3007,38.251,38.2609,355220.0
2016-11-17 11:10:00,38.5,38.53,38.48,38.52,174800.0,38.2709,38.3007,38.251,38.2907,174800.0
2016-11-17 11:20:00,38.52,38.52,38.48,38.49,287400.0,38.2907,38.2907,38.251,38.2609,287400.0
2016-11-17 11:30:00,38.5,38.55,38.45,38.54,443960.0,38.2709,38.3206,38.2212,38.3106,443960.0
2016-11-17 11:40:00,38.54,38.55,38.52,38.53,320820.0,38.3106,38.3206,38.2907,38.3007,320820.0
2016-11-17 11:50:00,38.53,38.57,38.53,38.57,454220.0,38.3007,38.3404,38.3007,38.3404,454220.0
2016-11-17 12:00:00,38.56,38.6,38.56,38.59,380700.0,38.3305,38.3703,38.3305,38.3603,380700.0
2016-11-17 12:10:00,38.59,38.63,38.54,38.6,455520.0,38.3603,38.4001,38.3106,38.3703,455520.0
2016-11-17 12:20:00,38.6,38.62,38.59,38.59,277160.0,38.3703,38.3901,38.3603,38.3603,277160.0
2016-11-17 12:30:00,38.59,38.64,38.56,38.61,416220.0,38.3603,38.41,38.3305,38.3802,416220.0
2016-11-17 12:40:00,38.62,38.63,38.52,38.54,350420.0,38.3901,38.4001,38.2907,38.3106,350420.0
2016-11-17 12:50:00,38.54,38.55,38.48,38.53,288520.0,38.3106,38.3206,38.251,38.3007,288520.0
2016-11-17 13:00:00,38.53,38.55,38.47,38.47,170980.0,38.3007,38.3206,38.241,38.241,170980.0
2016-11-17 13:10:00,38.48,38.51,38.46,38.46,239520.0,38.251,38.2808,38.2311,38.2311,239520.0
2016-11-17 13:20:00,38.46,38.47,38.44,38.45,156840.0,38.2311,38.241,38.2112,38.2212,156840.0
2016-11-17 13:30:00,38.47,38.53,38.45,38.47,249140.0,38.241,38.3007,38.2212,38.241,249140.0
2016-11-17 13:40:00,38.49,38.52,38.47,38.51,92040.0,38.2609,38.2907,38.241,38.2808,92040.0
2016-11-17 13:50:00,38.51,38.53,38.46,38.46,158680.0,38.2808,38.3007,38.2311,38.2311,158680.0
2016-11-17 14:00:00,38.46,38.48,38.4,38.46,289400.0,38.2311,38.251,38.1715,38.2311,289400.0
2016-11-17 14:10:00,38.45,38.49,38.44,38.47,200200.0,38.2212,38.2609,38.2112,38.241,200200.0
2016-11-17 14:20:00,38.46,38.46,38.38,38.39,419760.0,38.2311,38.2311,38.1516,38.1615,419760.0
2016-11-17 14:30:00,38.39,38.45,38.37,38.43,277720.0,38.1615,38.2212,38.1416,38.2013,277720.0
2016-11-17 14:40:00,38.43,38.45,38.42,38.44,167540.0,38.2013,38.2212,38.1913,38.2112,167540.0
2016-11-17 14:50:00,38.44,38.48,38.42,38.48,188980.0,38.2112,38.251,38.1913,38.251,188980.0
2016-11-17 15:00:00,38.47,38.53,38.47,38.49,258740.0,38.241,38.3007,38.241,38.2609,258740.0
2016-11-17 15:10:00,38.49,38.54,38.49,38.52,270840.0,38.2609,38.3106,38.2609,38.2907,270840.0
2016-11-17 15:20:00,38.52,38.54,38.48,38.52,256120.0,38.2907,38.3106,38.251,38.2907,256120.0
2016-11-17 15:30:00,38.52,38.56,38.51,38.53,303520.0,38.2907,38.3305,38.2808,38.3007,303520.0
2016-11-17 15:40:00,38.53,38.56,38.5,38.52,622620.0,38.3007,38.3305,38.2709,38.2907,622620.0
2016-11-17 15:50:00,38.52,38.6,38.52,38.56,1196800.0,38.2907,38.3703,38.2907,38.3305,1196800.0
2016-11-18 09:30:00,38.61,38.75,38.53,38.72,3390600.0,38.3802,38.5194,38.3007,38.4895,3390600.0
2016-11-18 09:40:00,38.72,38.75,38.6,38.63,1080180.0,38.4895,38.5194,38.3703,38.4001,1080180.0
2016-11-18 09:50:00,38.64,38.68,38.48,38.49,1108620.0,38.41,38.4498,38.251,38.2609,1108620.0
2016-11-18 10:00:00,38.47,38.54,38.44,38.47,595440.0,38.241,38.3106,38.2112,38.241,595440.0
2016-11-18 10:10:00,38.47,38.47,38.27,38.28,924000.0,38.241,38.241,38.0422,38.0522,924000.0
2016-11-18 10:20:00,38.28,38.37,38.26,38.36,392800.0,38.0522,38.1416,38.0323,38.1317,392800.0
2016-11-18 10:30:00,38.36,38.36,38.22,38.26,358880.0,38.1317,38.1317,37.9925,38.0323,358880.0
2016-11-18 10:40:00,38.26,38.28,38.2,38.21,384900.0,38.0323,38.0522,37.9726,37.9826,384900.0
2016-11-18 10:50:00,38.23,38.23,38.12,38.21,256600.0,38.0025,38.0025,37.8931,37.9826,256600.0
2016-11-18 11:00:00,38.19,38.22,38.17,38.2,215040.0,37.9627,37.9925,37.9428,37.9726,215040.0
2016-11-18 11:10:00,38.2,38.27,38.17,38.27,445240.0,37.9726,38.0422,37.9428,38.0422,445240.0
2016-11-18 11:20:00,38.27,38.27,38.21,38.23,389060.0,38.0422,38.0422,37.9826,38.0025,389060.0
2016-11-18 11:30:00,38.23,38.25,38.18,38.25,142000.0,38.0025,38.0223,37.9528,38.0223,142000.0
2016-11-18 11:40:00,38.25,38.31,38.24,38.26,202540.0,38.0223,38.082,38.0124,38.0323,202540.0
2016-11-18 11:50:00,38.26,38.31,38.25,38.28,240900.0,38.0323,38.082,38.0223,38.0522,240900.0
2016-11-18 12:00:00,38.28,38.29,38.27,38.28,148120.0,38.0522,38.0621,38.0422,38.0522,148120.0
2016-11-18 12:10:00,38.27,38.3,38.26,38.27,163260.0,38.0422,38.072,38.0323,38.0422,163260.0
2016-11-18 12:20:00,38.28,38.31,38.27,38.29,559300.0,38.0522,38.082,38.0422,38.0621,559300.0
2016-11-18 12:30:00,38.29,38.31,38.27,38.28,87720.0,38.0621,38.082,38.0422,38.0522,87720.0
2016-11-18 12:40:00,38.28,38.31,38.28,38.3,84020.0,38.0522,38.082,38.0522,38.072,84020.0
2016-11-18 12:50:00,38.3,38.39,38.29,38.39,136920.0,38.072,38.1615,38.0621,38.1615,136920.0
2016-11-18 13:00:00,38.39,38.4,38.36,38.36,203240.0,38.1615,38.1715,38.1317,38.1317,203240.0
2016-11-18 13:10:00,38.36,38.36,38.34,38.36,116360.0,38.1317,38.1317,38.1118,38.1317,116360.0
2016-11-18 13:20:00,38.37,38.37,38.27,38.27,585680.0,38.1416,38.1416,38.0422,38.0422,585680.0
2016-11-18 13:30:00,38.27,38.3,38.26,38.26,238320.0,38.0422,38.072,38.0323,38.0323,238320.0
2016-11-18 13:40:00,38.26,38.28,38.25,38.27,154200.0,38.0323,38.0522,38.0223,38.0422,154200.0
2016-11-18 13:50:00,38.26,38.27,38.19,38.2,333960.0,38.0323,38.0422,37.9627,37.9726,333960.0
2016-11-18 14:00:00,38.21,38.26,38.18,38.25,395000.0,37.9826,38.0323,37.9528,38.0223,395000.0
2016-11-18 14:10:00,38.25,38.29,38.24,38.27,287580.0,38.0223,38.0621,38.0124,38.0422,287580.0
2016-11-18 14:20:00,38.27,38.27,38.23,38.24,312420.0,38.0422,38.0422,38.0025,38.0124,312420.0
2016-11-18 14:30:00,38.23,38.27,38.23,38.24,409000.0,38.0025,38.0422,38.0025,38.0124,409000.0
2016-11-18 14:40:00,38.24,38.25,38.21,38.21,577680.0,38.0124,38.0223,37.9826,37.9826,577680.0
2016-11-18 14:50:00,38.2,38.22,38.17,38.2,545520.0,37.9726,37.9925,37.9428,37.9726,545520.0
2016-11-18 15:00:00,38.18,38.2,38.14,38.15,862000.0,37.9528,37.9726,37.913,37.9229,862000.0
2016-11-18 15:10:00,38.14,38.15,38.11,38.15,506820.0,37.913,37.9229,37.8832,37.9229,506820.0
2016-11-18 15:20:00,38.16,38.17,38.15,38.15,365320.0,37.9329,37.9428,37.9229,37.9229,365320.0
2016-11-18 15:30:00,38.16,38.16,38.12,38.15,335720.0,37.9329,37.9329,37.8931,37.9229,335720.0
2016-11-18 15:40:00,38.15,38.17,38.11,38.14,538800.0,37.9229,37.9428,37.8832,37.913,538800.0
2016-11-18 15:50:00,38.13,38.13,38.0,38.03,2398200.0,37.9031,37.9031,37.7738,37.8037,2398200.0
2016-11-21 09:30:00,38.13,38.31,38.03,38.29,1648160.0,37.9031,38.082,37.8037,38.0621,1648160.0
2016-11-21 09:40:00,38.31,38.41,38.31,38.32,1047360.0,38.082,38.1814,38.082,38.0919,1047360.0
2016-11-21 09:50:00,38.33,38.47,38.3,38.43,844840.0,38.1019,38.241,38.072,38.2013,844840.0
2016-11-21 10:00:00,38.44,38.44,38.32,38.32,376900.0,38.2112,38.2112,38.0919,38.0919,376900.0
2016-11-21 10:10:00,38.32,38.39,38.3,38.35,343760.0,38.0919,38.1615,38.072,38.1218,343760.0
2016-11-21 10:20:00,38.36,38.39,38.17,38.26,431740.0,38.1317,38.1615,37.9428,38.0323,431740.0
2016-11-21 10:30:00,38.28,38.33,38.23,38.32,292620.0,38.0522,38.1019,38.0025,38.0919,292620.0
2016-11-21 10:40:00,38.32,38.36,38.3,38.32,113420.0,38.0919,38.1317,38.072,38.0919,113420.0
2016-11-21 10:50:00,38.33,38.34,38.28,38.31,175380.0,38.1019,38.1118,38.0522,38.082,175380.0
2016-11-21 11:00:00,38.31,38.36,38.28,38.34,253300.0,38.082,38.1317,38.0522,38.1118,253300.0
2016-11-21 11:10:00,38.36,38.45,38.35,38.43,609140.0,38.1317,38.2212,38.1218,38.2013,609140.0
2016-11-21 11:20:00,38.42,38.44,38.37,38.41,298860.0,38.1913,38.2112,38.1416,38.1814,298860.0
2016-11-21 11:30:00,38.41,38.45,38.37,38.39,393200.0,38.1814,38.2212,38.1416,38.1615,393200.0
2016-11-21 11:40:00,38.37,38.43,38.37,38.41,240740.0,38.1416,38.2013,38.1416,38.1814,240740.0
2016-11-21 11:50:00,38.41,38.43,38.4,38.43,114740.0,38.1814,38.2013,38.1715,38.2013,114740.0
2016-11-21 12:00:00,38.45,38.47,38.39,38.41,414540.0,38.2212,38.241,38.1615,38.1814,414540.0
2016-11-21 12:10:00,38.4,38.4,38.34,38.34,208800.0,38.1715,38.1715,38.1118,38.1118,208800.0
2016-11-21 12:20:00,38.35,38.37,38.32,38.37,170160.0,38.1218,38.1416,38.0919,38.1416,170160.0
2016-11-21 12:30:00,38.37,38.4,38.36,38.39,145940.0,38.1416,38.1715,38.1317,38.1615,145940.0
2016-11-21 12:40:00,38.41,38.44,38.38,38.41,446120.0,38.1814,38.2112,38.1516,38.1814,446120.0
2016-11-21 12:50:00,38.43,38.43,38.37,38.37,122820.0,38.2013,38.2013,38.1416,38.1416,122820.0
2016-11-21 13:00:00,38.38,38.43,38.37,38.41,212500.0,38.1516,38.2013,38.1416,38.1814,212500.0
2016-11-21 13:10:00,38.4,38.45,38.38,38.45,368400.0,38.1715,38.2212,38.1516,38.2212,368400.0
2016-11-21 13:20:00,38.44,38.44,38.39,38.43,628460.0,38.2112,38.2112,38.1615,38.2013,628460.0
2016-11-21 13:30:00,38.43,38.44,38.41,38.41,214080.0,38.2013,38.2112,38.1814,38.1814,214080.0
2016-11-21 13:40:00,38.41,38.42,38.39,38.39,186920.0,38.1814,38.1913,38.1615,38.1615,186920.0
2016-11-21 13:50:00,38.39,38.41,38.38,38.38,266100.0,38.1615,38.1814,38.1516,38.1516,266100.0
2016-11-21 14:00:00,38.39,38.41,38.34,38.34,226100.0,38.1615,38.1814,38.1118,38.1118,226100.0
2016-11-21 14:10:00,38.35,38.39,38.34,38.37,299740.0,38.1218,38.1615,38.1118,38.1416,299740.0
2016-11-21 14:20:00,38.38,38.4,38.34,38.39,150460.0,38.1516,38.1715,38.1118,38.1615,150460.0
2016-11-21 14:30:00,38.38,38.41,38.37,38.41,260760.0,38.1516,38.1814,38.1416,38.1814,260760.0
2016-11-21 14:40:00,38.4,38.44,38.4,38.44,192080.0,38.1715,38.2112,38.1715,38.2112,192080.0
2016-11-21 14:50:00,38.43,38.44,38.38,38.38,249800.0,38.2013,38.2112,38.1516,38.1516,249800.0
2016-11-21 15:00:00,38.38,38.44,38.38,38.42,222380.0,38.1516,38.2112,38.1516,38.1913,222380.0
2016-11-21 15:10:00,38.42,38.43,38.38,38.42,200220.0,38.1913,38.2013,38.1516,38.1913,200220.0
2016-11-21 15:20:00,38.42,38.43,38.38,38.41,257060.0,38.1913,38.2013,38.1516,38.1814,257060.0
2016-11-21 15:30:00,38.4,38.42,38.39,38.41,245720.0,38.1715,38.1913,38.1615,38.1814,245720.0
2016-11-21 15:40:00,38.41,38.46,38.4,38.46,637800.0,38.1814,38.2311,38.1715,38.2311,637800.0
2016-11-21 15:50:00,38.45,38.49,38.43,38.45,1810440.0,38.2212,38.2609,38.2013,38.2212,1810440.0
2016-11-22 09:30:00,38.63,38.74,38.59,38.69,2094600.0,38.4001,38.5094,38.3603,38.4597,2094600.0
2016-11-22 09:40:00,38.69,38.73,38.58,38.69,652120.0,38.4597,38.4995,38.3504,38.4597,652120.0
2016-11-22 09:50:00,38.72,38.73,38.62,38.67,711020.0,38.4895,38.4995,38.3901,38.4398,711020.0
2016-11-22 10:00:00,38.7,38.79,38.62,38.77,898500.0,38.4697,38.5591,38.3901,38.5393,898500.0
2016-11-22 10:10:00,38.77,38.85,38.71,38.73,474180.0,38.5393,38.6188,38.4796,38.4995,474180.0
2016-11-22 10:20:00,38.74,38.79,38.69,38.74,624640.0,38.5094,38.5591,38.4597,38.5094,624640.0
2016-11-22 10:30:00,38.73,38.77,38.71,38.77,430380.0,38.4995,38.5393,38.4796,38.5393,430380.0
2016-11-22 10:40:00,38.75,38.77,38.62,38.65,547440.0,38.5194,38.5393,38.3901,38.42,547440.0
2016-11-22 10:50:00,38.63,38.68,38.61,38.64,415760.0,38.4001,38.4498,38.3802,38.41,415760.0
2016-11-22 11:00:00,38.64,38.67,38.61,38.65,294200.0,38.41,38.4398,38.3802,38.42,294200.0
2016-11-22 11:10:00,38.66,38.68,38.6,38.6,321160.0,38.4299,38.4498,38.3703,38.3703,321160.0
2016-11-22 11:20:00,38.61,38.66,38.58,38.59,167640.0,38.3802,38.4299,38.3504,38.3603,167640.0
2016-11-22 11:30:00,38.6,38.6,38.53,38.55,447600.0,38.3703,38.3703,38.3007,38.3206,447600.0
2016-11-22 11:40:00,38.58,38.6,38.54,38.59,416560.0,38.3504,38.3703,38.3106,38.3603,416560.0
2016-11-22 11:50:00,38.6,38.67,38.59,38.67,359420.0,38.3703,38.4398,38.3603,38.4398,359420.0
2016-11-22 12:00:00,38.68,38.68,38.59,38.67,164380.0,38.4498,38.4498,38.3603,38.4398,164380.0
2016-11-22 12:10:00,38.66,38.68,38.62,38.68,119280.0,38.4299,38.4498,38.3901,38.4498,119280.0
2016-11-22 12:20:00,38.68,38.7,38.66,38.68,239880.0,38.4498,38.4697,38.4299,38.4498,239880.0
2016-11-22 12:30:00,38.69,38.71,38.68,38.69,159940.0,38.4597,38.4796,38.4498,38.4597,159940.0
2016-11-22 12:40:00,38.69,38.71,38.66,38.67,173060.0,38.4597,38.4796,38.4299,38.4398,173060.0
2016-11-22 12:50:00,38.67,38.71,38.66,38.69,192180.0,38.4398,38.4796,38.4299,38.4597,192180.0
2016-11-22 13:00:00,38.7,38.75,38.69,38.73,238080.0,38.4697,38.5194,38.4597,38.4995,238080.0
2016-11-22 13:10:00,38.71,38.74,38.7,38.7,168060.0,38.4796,38.5094,38.4697,38.4697,168060.0
2016-11-22 13:20:00,38.71,38.71,38.66,38.67,265840.0,38.4796,38.4796,38.4299,38.4398,265840.0
2016-11-22 13:30:00,38.67,38.69,38.63,38.64,228340.0,38.4398,38.4597,38.4001,38.41,228340.0
2016-11-22 13:40:00,38.64,38.66,38.6,38.64,275000.0,38.41,38.4299,38.3703,38.41,275000.0
2016-11-22 13:50:00,38.65,38.69,38.63,38.63,253920.0,38.42,38.4597,38.4001,38.4001,253920.0
2016-11-22 14:00:00,38.63,38.63,38.52,38.52,554920.0,38.4001,38.4001,38.2907,38.2907,554920.0
2016-11-22 14:10:00,38.51,38.51,38.43,38.45,723240.0,38.2808,38.2808,38.2013,38.2212,723240.0
2016-11-22 14:20:00,38.45,38.46,38.35,38.4,885580.0,38.2212,38.2311,38.1218,38.1715,885580.0
2016-11-22 14:30:00,38.41,38.42,38.38,38.39,558520.0,38.1814,38.1913,38.1516,38.1615,558520.0
2016-11-22 14:40:00,38.38,38.45,38.38,38.44,724560.0,38.1516,38.2212,38.1516,38.2112,724560.0
2016-11-22 14:50:00,38.44,38.44,38.4,38.41,398920.0,38.2112,38.2112,38.1715,38.1814,398920.0
2016-11-22 15:00:00,38.41,38.44,38.4,38.4,309900.0,38.1814,38.2112,38.1715,38.1715,309900.0
2016-11-22 15:10:00,38.41,38.42,38.38,38.4,512640.0,38.1814,38.1913,38.1516,38.1715,512640.0
2016-11-22 15:20:00,38.42,38.42,38.36,38.37,599400.0,38.1913,38.1913,38.1317,38.1416,599400.0
2016-11-22 15:30:00,38.38,38.43,38.36,38.36,597920.0,38.1516,38.2013,38.1317,38.1317,597920.0
2016-11-22 15:40:00,38.36,38.42,38.36,38.39,748040.0,38.1317,38.1913,38.1317,38.1615,748040.0
2016-11-22 15:50:00,38.38,38.45,38.38,38.41,1857640.0,38.1516,38.2212,38.1516,38.1814,1857640.0
2016-11-23 09:30:00,38.39,38.41,37.9,38.06,2160820.0,38.1615,38.1814,37.6744,37.8335,2160820.0
2016-11-23 09:40:00,38.06,38.1,37.89,37.95,1428160.0,37.8335,37.8732,37.6645,37.7241,1428160.0
2016-11-23 09:50:00,37.93,37.95,37.82,37.9,1028560.0,37.7043,37.7241,37.5949,37.6744,1028560.0
2016-11-23 10:00:00,37.9,37.98,37.83,37.83,711360.0,37.6744,37.754,37.6048,37.6048,711360.0
2016-11-23 10:10:00,37.83,37.93,37.82,37.88,574540.0,37.6048,37.7043,37.5949,37.6545,574540.0
2016-11-23 10:20:00,37.88,37.95,37.83,37.86,407800.0,37.6545,37.7241,37.6048,37.6347,407800.0
2016-11-23 10:30:00,37.87,37.91,37.76,37.77,801840.0,37.6446,37.6844,37.5353,37.5452,801840.0
2016-11-23 10:40:00,37.78,37.88,37.76,37.87,631960.0,37.5551,37.6545,37.5353,37.6446,631960.0
2016-11-23 10:50:00,37.87,37.89,37.83,37.89,633140.0,37.6446,37.6645,37.6048,37.6645,633140.0
2016-11-23 11:00:00,37.88,37.9,37.85,37.88,431960.0,37.6545,37.6744,37.6247,37.6545,431960.0
2016-11-23 11:10:00,37.88,37.93,37.87,37.87,389320.0,37.6545,37.7043,37.6446,37.6446,389320.0
2016-11-23 11:20:00,37.88,37.88,37.82,37.82,317200.0,37.6545,37.6545,37.5949,37.5949,317200.0
2016-11-23 11:30:00,37.82,37.85,37.8,37.85,223460.0,37.5949,37.6247,37.575,37.6247,223460.0
2016-11-23 11:40:00,37.85,37.87,37.84,37.84,171540.0,37.6247,37.6446,37.6148,37.6148,171540.0
2016-11-23 11:50:00,37.84,37.97,37.84,37.97,384840.0,37.6148,37.744,37.6148,37.744,384840.0
2016-11-23 12:00:00,37.97,37.99,37.94,37.95,343700.0,37.744,37.7639,37.7142,37.7241,343700.0
2016-11-23 12:10:00,37.94,38.02,37.94,37.99,559540.0,37.7142,37.7937,37.7142,37.7639,559540.0
2016-11-23 12:20:00,37.99,38.0,37.94,37.95,251620.0,37.7639,37.7738,37.7142,37.7241,251620.0
2016-11-23 12:30:00,37.96,37.96,37.92,37.92,120620.0,37.7341,37.7341,37.6943,37.6943,120620.0
2016-11-23 12:40:00,37.92,37.98,37.92,37.96,189680.0,37.6943,37.754,37.6943,37.7341,189680.0
2016-11-23 12:50:00,37.96,37.97,37.88,37.9,205560.0,37.7341,37.744,37.6545,37.6744,205560.0
2016-11-23 13:00:00,37.91,37.96,37.9,37.92,157520.0,37.6844,37.7341,37.6744,37.6943,157520.0
2016-11-23 13:10:00,37.92,37.95,37.91,37.92,180160.0,37.6943,37.7241,37.6844,37.6943,180160.0
2016-11-23 13:20:00,37.92,37.93,37.83,37.84,268540.0,37.6943,37.7043,37.6048,37.6148,268540.0
2016-11-23 13:30:00,37.84,37.95,37.83,37.9,140660.0,37.6148,37.7241,37.6048,37.6744,140660.0
2016-11-23 13:40:00,37.92,37.93,37.88,37.9,214760.0,37.6943,37.7043,37.6545,37.6744,214760.0
2016-11-23 13:50:00,37.9,37.91,37.83,37.84,192820.0,37.6744,37.6844,37.6048,37.6148,192820.0
2016-11-23 14:00:00,37.87,37.99,37.86,37.97,247760.0,37.6446,37.7639,37.6347,37.744,247760.0
2016-11-23 14:10:00,37.96,37.99,37.94,37.95,163780.0,37.7341,37.7639,37.7142,37.7241,163780.0
2016-11-23 14:20:00,37.96,37.99,37.95,37.99,134520.0,37.7341,37.7639,37.7241,37.7639,134520.0
2016-11-23 14:30:00,37.99,38.01,37.93,37.97,215720.0,37.7639,37.7838,37.7043,37.744,215720.0
2016-11-23 14:40:00,37.96,37.99,37.95,37.97,177540.0,37.7341,37.7639,37.7241,37.744,177540.0
2016-11-23 14:50:00,37.95,37.97,37.91,37.93,240820.0,37.7241,37.744,37.6844,37.7043,240820.0
2016-11-23 15:00:00,37.92,37.97,37.92,37.95,194780.0,37.6943,37.744,37.6943,37.7241,194780.0
2016-11-23 15:10:00,37.95,37.98,37.93,37.95,215320.0,37.7241,37.754,37.7043,37.7241,215320.0
2016-11-23 15:20:00,37.95,37.96,37.91,37.96,329660.0,37.7241,37.7341,37.6844,37.7341,329660.0
2016-11-23 15:30:00,37.96,37.99,37.93,37.98,437840.0,37.7341,37.7639,37.7043,37.754,437840.0
2016-11-23 15:40:00,37.98,38.0,37.95,37.95,530080.0,37.754,37.7738,37.7241,37.7241,530080.0
2016-11-23 15:50:00,37.97,38.05,37.97,38.05,1626680.0,37.744,37.8235,37.744,37.8235,1626680.0
2016-11-25 09:30:00,38.21,38.25,38.03,38.13,1086060.0,37.9826,38.0223,37.8037,37.9031,1086060.0
2016-11-25 09:40:00,38.13,38.18,38.09,38.17,295800.0,37.9031,37.9528,37.8633,37.9428,295800.0
2016-11-25 09:50:00,38.16,38.18,38.1,38.17,266340.0,37.9329,37.9528,37.8732,37.9428,266340.0
2016-11-25 10:00:00,38.18,38.18,38.06,38.08,440540.0,37.9528,37.9528,37.8335,37.8534,440540.0
2016-11-25 10:10:00,38.07,38.15,38.07,38.12,246080.0,37.8434,37.9229,37.8434,37.8931,246080.0
2016-11-25 10:20:00,38.11,38.13,38.07,38.1,204300.0,37.8832,37.9031,37.8434,37.8732,204300.0
2016-11-25 10:30:00,38.12,38.13,38.1,38.13,164580.0,37.8931,37.9031,37.8732,37.9031,164580.0
2016-11-25 10:40:00,38.14,38.16,38.14,38.15,224980.0,37.913,37.9329,37.913,37.9229,224980.0
2016-11-25 10:50:00,38.15,38.15,38.1,38.12,231300.0,37.9229,37.9229,37.8732,37.8931,231300.0
2016-11-25 11:00:00,38.11,38.16,38.11,38.15,242080.0,37.8832,37.9329,37.8832,37.9229,242080.0
2016-11-25 11:10:00,38.15,38.18,38.13,38.17,206880.0,37.9229,37.9528,37.9031,37.9428,206880.0
2016-11-25 11:20:00,38.16,38.17,38.12,38.15,216620.0,37.9329,37.9428,37.8931,37.9229,216620.0
2016-11-25 11:30:00,38.16,38.17,38.09,38.14,224000.0,37.9329,37.9428,37.8633,37.913,224000.0
2016-11-25 11:40:00,38.13,38.17,38.12,38.13,166240.0,37.9031,37.9428,37.8931,37.9031,166240.0
2016-11-25 11:50:00,38.13,38.13,38.1,38.11,108320.0,37.9031,37.9031,37.8732,37.8832,108320.0
2016-11-25 12:00:00,38.11,38.11,38.06,38.06,155760.0,37.8832,37.8832,37.8335,37.8335,155760.0
2016-11-25 12:10:00,38.07,38.07,38.03,38.04,218400.0,37.8434,37.8434,37.8037,37.8136,218400.0
2016-11-25 12:20:00,38.05,38.07,38.04,38.05,254140.0,37.8235,37.8434,37.8136,37.8235,254140.0
2016-11-25 12:30:00,38.05,38.06,38.03,38.05,249620.0,37.8235,37.8335,37.8037,37.8235,249620.0
2016-11-25 12:40:00,38.05,38.13,38.05,38.12,453380.0,37.8235,37.9031,37.8235,37.8931,453380.0
2016-11-25 12:50:00,38.13,38.15,38.05,38.06,884900.0,37.9031,37.9229,37.8235,37.8335,884900.0
2016-11-28 09:30:00,38.0,38.4,37.99,38.31,2246800.0,37.7738,38.1715,37.7639,38.082,2246800.0
2016-11-28 09:40:00,38.29,38.35,38.19,38.34,996120.0,38.0621,38.1218,37.9627,38.1118,996120.0
2016-11-28 09:50:00,38.35,38.71,38.35,38.66,1189140.0,38.1218,38.4796,38.1218,38.4299,1189140.0
2016-11-28 10:00:00,38.67,38.82,38.53,38.8,1119260.0,38.4398,38.589,38.3007,38.5691,1119260.0
2016-11-28 10:10:00,38.83,38.91,38.66,38.74,1302160.0,38.5989,38.6784,38.4299,38.5094,1302160.0
2016-11-28 10:20:00,38.73,38.94,38.72,38.92,602220.0,38.4995,38.7082,38.4895,38.6884,602220.0
2016-11-28 10:30:00,38.92,38.98,38.82,38.88,613780.0,38.6884,38.748,38.589,38.6486,613780.0
2016-11-28 10:40:00,38.88,38.89,38.74,38.81,755640.0,38.6486,38.6585,38.5094,38.579,755640.0
2016-11-28 10:50:00,38.81,38.85,38.72,38.73,1356720.0,38.579,38.6188,38.4895,38.4995,1356720.0
2016-11-28 11:00:00,38.72,38.79,38.68,38.68,755380.0,38.4895,38.5591,38.4498,38.4498,755380.0
2016-11-28 11:10:00,38.68,38.79,38.66,38.74,697600.0,38.4498,38.5591,38.4299,38.5094,697600.0
2016-11-28 11:20:00,38.73,38.74,38.65,38.65,517300.0,38.4995,38.5094,38.42,38.42,517300.0
2016-11-28 11:30:00,38.65,38.79,38.65,38.7,456440.0,38.42,38.5591,38.42,38.4697,456440.0
2016-11-28 11:40:00,38.73,38.77,38.67,38.67,667680.0,38.4995,38.5393,38.4398,38.4398,667680.0
2016-11-28 11:50:00,38.66,38.76,38.66,38.75,569960.0,38.4299,38.5293,38.4299,38.5194,569960.0
2016-11-28 12:00:00,38.75,38.78,38.68,38.68,361560.0,38.5194,38.5492,38.4498,38.4498,361560.0
2016-11-28 12:10:00,38.69,38.71,38.63,38.69,379060.0,38.4597,38.4796,38.4001,38.4597,379060.0
2016-11-28 12:20:00,38.7,38.73,38.66,38.71,256460.0,38.4697,38.4995,38.4299,38.4796,256460.0
2016-11-28 12:30:00,38.73,38.77,38.7,38.7,601480.0,38.4995,38.5393,38.4697,38.4697,601480.0
2016-11-28 12:40:00,38.71,38.72,38.65,38.71,313240.0,38.4796,38.4895,38.42,38.4796,313240.0
2016-11-28 12:50:00,38.7,38.73,38.69,38.71,632500.0,38.4697,38.4995,38.4597,38.4796,632500.0
2016-11-28 13:00:00,38.71,38.71,38.67,38.7,275540.0,38.4796,38.4796,38.4398,38.4697,275540.0
2016-11-28 13:10:00,38.7,38.7,38.66,38.69,178220.0,38.4697,38.4697,38.4299,38.4597,178220.0
2016-11-28 13:20:00,38.67,38.7,38.62,38.66,373020.0,38.4398,38.4697,38.3901,38.4299,373020.0
2016-11-28 13:30:00,38.66,38.72,38.65,38.69,232460.0,38.4299,38.4895,38.42,38.4597,232460.0
2016-11-28 13:40:00,38.69,38.72,38.67,38.69,128060.0,38.4597,38.4895,38.4398,38.4597,128060.0
2016-11-28 13:50:00,38.68,38.69,38.63,38.63,317920.0,38.4498,38.4597,38.4001,38.4001,317920.0
2016-11-28 14:00:00,38.62,38.68,38.62,38.66,346500.0,38.3901,38.4498,38.3901,38.4299,346500.0
2016-11-28 14:10:00,38.67,38.67,38.61,38.63,399700.0,38.4398,38.4398,38.3802,38.4001,399700.0
2016-11-28 14:20:00,38.63,38.67,38.61,38.63,788520.0,38.4001,38.4398,38.3802,38.4001,788520.0
2016-11-28 14:30:00,38.65,38.67,38.59,38.64,544520.0,38.42,38.4398,38.3603,38.41,544520.0
2016-11-28 14:40:00,38.63,38.63,38.57,38.62,640900.0,38.4001,38.4001,38.3404,38.3901,640900.0
2016-11-28 14:50:00,38.61,38.62,38.54,38.56,784780.0,38.3802,38.3901,38.3106,38.3305,784780.0
2016-11-28 15:00:00,38.55,38.61,38.52,38.54,802760.0,38.3206,38.3802,38.2907,38.3106,802760.0
2016-11-28 15:10:00,38.54,38.57,38.51,38.55,1002480.0,38.3106,38.3404,38.2808,38.3206,1002480.0
2016-11-28 15:20:00,38.55,38.56,38.5,38.5,820320.0,38.3206,38.3305,38.2709,38.2709,820320.0
2016-11-28 15:30:00,38.48,38.58,38.48,38.52,454340.0,38.251,38.3504,38.251,38.2907,454340.0
2016-11-28 15:40:00,38.52,38.56,38.5,38.52,595220.0,38.2907,38.3305,38.2709,38.2907,595220.0
2016-11-28 15:50:00,38.52,38.52,38.41,38.41,2489980.0,38.2907,38.2907,38.1814,38.1814,2489980.0
2016-11-29 09:30:00,38.58,38.72,38.41,38.58,2349740.0,38.3504,38.4895,38.1814,38.3504,2349740.0
2016-11-29 09:40:00,38.56,38.66,38.5,38.53,952280.0,38.3305,38.4299,38.2709,38.3007,952280.0
2016-11-29 09:50:00,38.55,38.63,38.51,38.62,553800.0,38.3206,38.4001,38.2808,38.3901,553800.0
2016-11-29 10:00:00,38.62,38.66,38.58,38.66,548680.0,38.3901,38.4299,38.3504,38.4299,548680.0
2016-11-29 10:10:00,38.64,38.68,38.58,38.61,737720.0,38.41,38.4498,38.3504,38.3802,737720.0
2016-11-29 10:20:00,38.62,38.69,38.61,38.67,740980.0,38.3901,38.4597,38.3802,38.4398,740980.0
2016-11-29 10:30:00,38.68,38.74,38.66,38.68,251420.0,38.4498,38.5094,38.4299,38.4498,251420.0
2016-11-29 10:40:00,38.7,38.79,38.69,38.78,336740.0,38.4697,38.5591,38.4597,38.5492,336740.0
2016-11-29 10:50:00,38.78,38.8,38.72,38.77,238740.0,38.5492,38.5691,38.4895,38.5393,238740.0
2016-11-29 11:00:00,38.78,38.78,38.72,38.75,211320.0,38.5492,38.5492,38.4895,38.5194,211320.0
2016-11-29 11:10:00,38.74,38.77,38.69,38.7,215180.0,38.5094,38.5393,38.4597,38.4697,215180.0
2016-11-29 11:20:00,38.69,38.82,38.68,38.81,430620.0,38.4597,38.589,38.4498,38.579,430620.0
2016-11-29 11:30:00,38.81,38.87,38.81,38.87,351520.0,38.579,38.6387,38.579,38.6387,351520.0
2016-11-29 11:40:00,38.87,38.92,38.86,38.88,410860.0,38.6387,38.6884,38.6287,38.6486,410860.0
2016-11-29 11:50:00,38.89,38.93,38.87,38.92,394000.0,38.6585,38.6983,38.6387,38.6884,394000.0
2016-11-29 12:00:00,38.91,38.92,38.86,38.86,212520.0,38.6784,38.6884,38.6287,38.6287,212520.0
2016-11-29 12:10:00,38.87,38.9,38.85,38.86,233340.0,38.6387,38.6685,38.6188,38.6287,233340.0
2016-11-29 12:20:00,38.86,38.9,38.84,38.88,334500.0,38.6287,38.6685,38.6088,38.6486,334500.0
2016-11-29 12:30:00,38.9,38.91,38.85,38.86,325900.0,38.6685,38.6784,38.6188,38.6287,325900.0
2016-11-29 12:40:00,38.85,38.89,38.85,38.88,194540.0,38.6188,38.6585,38.6188,38.6486,194540.0
2016-11-29 12:50:00,38.88,38.88,38.83,38.85,146320.0,38.6486,38.6486,38.5989,38.6188,146320.0
2016-11-29 13:00:00,38.86,38.9,38.85,38.9,110000.0,38.6287,38.6685,38.6188,38.6685,110000.0
2016-11-29 13:10:00,38.88,38.91,38.88,38.9,225900.0,38.6486,38.6784,38.6486,38.6685,225900.0
2016-11-29 13:20:00,38.89,38.9,38.85,38.86,167920.0,38.6585,38.6685,38.6188,38.6287,167920.0
2016-11-29 13:30:00,38.85,38.85,38.76,38.78,630920.0,38.6188,38.6188,38.5293,38.5492,630920.0
2016-11-29 13:40:00,38.78,38.85,38.78,38.84,385140.0,38.5492,38.6188,38.5492,38.6088,385140.0
2016-11-29 13:50:00,38.86,38.9,38.83,38.85,372820.0,38.6287,38.6685,38.5989,38.6188,372820.0
2016-11-29 14:00:00,38.84,38.89,38.83,38.85,123440.0,38.6088,38.6585,38.5989,38.6188,123440.0
2016-11-29 14:10:00,38.85,38.87,38.81,38.82,225460.0,38.6188,38.6387,38.579,38.589,225460.0
2016-11-29 14:20:00,38.83,38.83,38.78,38.79,236540.0,38.5989,38.5989,38.5492,38.5591,236540.0
2016-11-29 14:30:00,38.79,38.83,38.79,38.79,362340.0,38.5591,38.5989,38.5591,38.5591,362340.0
2016-11-29 14:40:00,38.79,38.82,38.78,38.78,206560.0,38.5591,38.589,38.5492,38.5492,206560.0
2016-11-29 14:50:00,38.79,38.79,38.72,38.73,588320.0,38.5591,38.5591,38.4895,38.4995,588320.0
2016-11-29 15:00:00,38.73,38.73,38.66,38.69,488780.0,38.4995,38.4995,38.4299,38.4597,488780.0
2016-11-29 15:10:00,38.68,38.7,38.59,38.61,435900.0,38.4498,38.4697,38.3603,38.3802,435900.0
2016-11-29 15:20:00,38.6,38.64,38.59,38.63,492660.0,38.3703,38.41,38.3603,38.4001,492660.0
2016-11-29 15:30:00,38.63,38.64,38.57,38.6,784260.0,38.4001,38.41,38.3404,38.3703,784260.0
2016-11-29 15:40:00,38.6,38.62,38.56,38.6,558540.0,38.3703,38.3901,38.3305,38.3703,558540.0
2016-11-29 15:50:00,38.59,38.62,38.52,38.54,2331140.0,38.3603,38.3901,38.2907,38.3106,2331140.0
2016-11-30 09:30:00,38.5,38.57,38.37,38.53,1797460.0,38.2709,38.3404,38.1416,38.3007,1797460.0
2016-11-30 09:40:00,38.53,38.65,38.5,38.53,727320.0,38.3007,38.42,38.2709,38.3007,727320.0
2016-11-30 09:50:00,38.52,38.54,38.44,38.49,1952100.0,38.2907,38.3106,38.2112,38.2609,1952100.0
2016-11-30 10:00:00,38.49,38.54,38.45,38.54,956820.0,38.2609,38.3106,38.2212,38.3106,956820.0
2016-11-30 10:10:00,38.53,38.54,38.42,38.42,907660.0,38.3007,38.3106,38.1913,38.1913,907660.0
2016-11-30 10:20:00,38.43,38.44,38.24,38.3,1079340.0,38.2013,38.2112,38.0124,38.072,1079340.0
2016-11-30 10:30:00,38.29,38.32,38.25,38.32,538060.0,38.0621,38.0919,38.0223,38.0919,538060.0
2016-11-30 10:40:00,38.3,38.32,38.22,38.23,295660.0,38.072,38.0919,37.9925,38.0025,295660.0
2016-11-30 10:50:00,38.23,38.24,38.16,38.18,492760.0,38.0025,38.0124,37.9329,37.9528,492760.0
2016-11-30 11:00:00,38.18,38.29,38.16,38.26,280760.0,37.9528,38.0621,37.9329,38.0323,280760.0
2016-11-30 11:10:00,38.27,38.28,38.19,38.19,510500.0,38.0422,38.0522,37.9627,37.9627,510500.0
2016-11-30 11:20:00,38.2,38.23,38.15,38.15,370880.0,37.9726,38.0025,37.9229,37.9229,370880.0
2016-11-30 11:30:00,38.15,38.15,38.08,38.08,778040.0,37.9229,37.9229,37.8534,37.8534,778040.0
2016-11-30 11:40:00,38.09,38.11,38.01,38.01,963640.0,37.8633,37.8832,37.7838,37.7838,963640.0
2016-11-30 11:50:00,38.02,38.02,37.83,37.84,1551940.0,37.7937,37.7937,37.6048,37.6148,1551940.0
2016-11-30 12:00:00,37.85,37.9,37.74,37.82,891560.0,37.6247,37.6744,37.5154,37.5949,891560.0
2016-11-30 12:10:00,37.81,37.85,37.78,37.84,474800.0,37.585,37.6247,37.5551,37.6148,474800.0
2016-11-30 12:20:00,37.83,37.91,37.83,37.9,396800.0,37.6048,37.6844,37.6048,37.6744,396800.0
2016-11-30 12:30:00,37.9,37.96,37.89,37.93,288120.0,37.6744,37.7341,37.6645,37.7043,288120.0
2016-11-30 12:40:00,37.94,38.02,37.93,37.99,426100.0,37.7142,37.7937,37.7043,37.7639,426100.0
2016-11-30 12:50:00,37.99,38.09,37.99,38.06,269560.0,37.7639,37.8633,37.7639,37.8335,269560.0
2016-11-30 13:00:00,38.05,38.05,37.99,38.04,324580.0,37.8235,37.8235,37.7639,37.8136,324580.0
2016-11-30 13:10:00,38.02,38.07,38.02,38.05,182480.0,37.7937,37.8434,37.7937,37.8235,182480.0
2016-11-30 13:20:00,38.06,38.09,38.03,38.05,399600.0,37.8335,37.8633,37.8037,37.8235,399600.0
2016-11-30 13:30:00,38.03,38.06,38.0,38.02,314540.0,37.8037,37.8335,37.7738,37.7937,314540.0
2016-11-30 13:40:00,38.02,38.04,37.98,38.03,546020.0,37.7937,37.8136,37.754,37.8037,546020.0
2016-11-30 13:50:00,38.01,38.07,38.01,38.05,694800.0,37.7838,37.8434,37.7838,37.8235,694800.0
2016-11-30 14:00:00,38.06,38.06,37.96,37.99,1281600.0,37.8335,37.8335,37.7341,37.7639,1281600.0
2016-11-30 14:10:00,38.0,38.05,37.93,38.03,1181800.0,37.7738,37.8235,37.7043,37.8037,1181800.0
2016-11-30 14:20:00,38.04,38.06,37.98,38.02,414940.0,37.8136,37.8335,37.754,37.7937,414940.0
2016-11-30 14:30:00,38.03,38.04,37.93,37.96,367080.0,37.8037,37.8136,37.7043,37.7341,367080.0
2016-11-30 14:40:00,37.96,38.03,37.95,38.03,230480.0,37.7341,37.8037,37.7241,37.8037,230480.0
2016-11-30 14:50:00,38.03,38.12,38.03,38.04,475460.0,37.8037,37.8931,37.8037,37.8136,475460.0
2016-11-30 15:00:00,38.04,38.08,38.02,38.05,545100.0,37.8136,37.8534,37.7937,37.8235,545100.0
2016-11-30 15:10:00,38.04,38.08,38.02,38.02,486740.0,37.8136,37.8534,37.7937,37.7937,486740.0
2016-11-30 15:20:00,38.02,38.09,38.02,38.06,436680.0,37.7937,37.8633,37.7937,37.8335,436680.0
2016-11-30 15:30:00,38.07,38.07,38.02,38.04,496200.0,37.8434,37.8434,37.7937,37.8136,496200.0
2016-11-30 15:40:00,38.04,38.04,37.99,38.03,558200.0,37.8136,37.8136,37.7639,37.8037,558200.0
2016-11-30 15:50:00,38.02,38.02,37.9,37.9,3802740.0,37.7937,37.7937,37.6744,37.6744,3802740.0
2016-12-01 09:30:00,37.88,37.99,37.63,37.68,2181540.0,37.6545,37.7639,37.406,37.4557,2181540.0
2016-12-01 09:40:00,37.68,37.7,37.61,37.67,1411520.0,37.4557,37.4756,37.3862,37.4458,1411520.0
2016-12-01 09:50:00,37.68,37.68,37.47,37.54,2213280.0,37.4557,37.4557,37.247,37.3166,2213280.0
2016-12-01 10:00:00,37.53,37.67,37.51,37.56,942460.0,37.3066,37.4458,37.2868,37.3365,942460.0
2016-12-01 10:10:00,37.55,37.56,37.43,37.48,978240.0,37.3265,37.3365,37.2072,37.2569,978240.0
2016-12-01 10:20:00,37.49,37.5,37.36,37.39,816800.0,37.2669,37.2768,37.1376,37.1675,816800.0
2016-12-01 10:30:00,37.38,37.39,37.21,37.23,1517480.0,37.1575,37.1675,36.9885,37.0084,1517480.0
2016-12-01 10:40:00,37.22,37.23,37.02,37.02,1610460.0,36.9985,37.0084,36.7997,36.7997,1610460.0
2016-12-01 10:50:00,37.03,37.15,36.85,37.15,1997240.0,36.8096,36.9289,36.6307,36.9289,1997240.0
2016-12-01 11:00:00,37.16,37.38,37.1,37.31,1594600.0,36.9388,37.1575,36.8792,37.0879,1594600.0
2016-12-01 11:10:00,37.3,37.41,37.24,37.4,1096400.0,37.078,37.1873,37.0184,37.1774,1096400.0
2016-12-01 11:20:00,37.41,37.5,37.37,37.4,986400.0,37.1873,37.2768,37.1476,37.1774,986400.0
2016-12-01 11:30:00,37.4,37.41,37.25,37.32,528640.0,37.1774,37.1873,37.0283,37.0979,528640.0
2016-12-01 11:40:00,37.31,37.38,37.26,37.32,626280.0,37.0879,37.1575,37.0382,37.0979,626280.0
2016-12-01 11:50:00,37.32,37.32,37.23,37.27,855520.0,37.0979,37.0979,37.0084,37.0482,855520.0
2016-12-01 12:00:00,37.27,37.35,37.18,37.34,627540.0,37.0482,37.1277,36.9587,37.1178,627540.0
2016-12-01 12:10:00,37.34,37.36,37.23,37.25,439760.0,37.1178,37.1376,37.0084,37.0283,439760.0
2016-12-01 12:20:00,37.24,37.3,37.18,37.23,274520.0,37.0184,37.078,36.9587,37.0084,274520.0
2016-12-01 12:30:00,37.22,37.32,37.21,37.28,509780.0,36.9985,37.0979,36.9885,37.0581,509780.0
2016-12-01 12:40:00,37.28,37.28,37.18,37.21,340340.0,37.0581,37.0581,36.9587,36.9885,340340.0
2016-12-01 12:50:00,37.23,37.23,37.08,37.08,425820.0,37.0084,37.0084,36.8593,36.8593,425820.0
2016-12-01 13:00:00,37.08,37.1,37.05,37.07,431660.0,36.8593,36.8792,36.8295,36.8494,431660.0
2016-12-01 13:10:00,37.06,37.14,37.06,37.13,2595240.0,36.8394,36.919,36.8394,36.909,2595240.0
2016-12-01 13:20:00,37.13,37.24,37.11,37.21,310740.0,36.909,37.0184,36.8891,36.9885,310740.0
2016-12-01 13:30:00,37.21,37.26,37.21,37.21,399320.0,36.9885,37.0382,36.9885,36.9885,399320.0
2016-12-01 13:40:00,37.22,37.27,37.17,37.25,1231400.0,36.9985,37.0482,36.9488,37.0283,1231400.0
2016-12-01 13:50:00,37.25,37.33,37.24,37.26,615080.0,37.0283,37.1078,37.0184,37.0382,615080.0
2016-12-01 14:00:00,37.25,37.28,37.22,37.23,573700.0,37.0283,37.0581,36.9985,37.0084,573700.0
2016-12-01 14:10:00,37.24,37.3,37.22,37.26,915480.0,37.0184,37.078,36.9985,37.0382,915480.0
2016-12-01 14:20:00,37.25,37.28,37.21,37.23,677060.0,37.0283,37.0581,36.9885,37.0084,677060.0
2016-12-01 14:30:00,37.23,37.26,37.21,37.24,438300.0,37.0084,37.0382,36.9885,37.0184,438300.0
2016-12-01 14:40:00,37.24,37.37,37.23,37.32,677960.0,37.0184,37.1476,37.0084,37.0979,677960.0
2016-12-01 14:50:00,37.33,37.44,37.33,37.44,983840.0,37.1078,37.2172,37.1078,37.2172,983840.0
2016-12-01 15:00:00,37.43,37.48,37.33,37.35,1274040.0,37.2072,37.2569,37.1078,37.1277,1274040.0
2016-12-01 15:10:00,37.36,37.4,37.33,37.39,835560.0,37.1376,37.1774,37.1078,37.1675,835560.0
2016-12-01 15:20:00,37.38,37.39,37.33,37.35,907260.0,37.1575,37.1675,37.1078,37.1277,907260.0
2016-12-01 15:30:00,37.36,37.43,37.34,37.38,1650800.0,37.1376,37.2072,37.1178,37.1575,1650800.0
2016-12-01 15:40:00,37.38,37.41,37.37,37.4,1797900.0,37.1575,37.1873,37.1476,37.1774,1797900.0
2016-12-01 15:50:00,37.39,37.43,37.38,37.4,2961280.0,37.1675,37.2072,37.1575,37.1774,2961280.0
2016-12-02 09:30:00,37.2,37.7,37.16,37.68,2502880.0,36.9786,37.4756,36.9388,37.4557,2502880.0
2016-12-02 09:40:00,37.69,37.7,37.34,37.4,777700.0,37.4657,37.4756,37.1178,37.1774,777700.0
2016-12-02 09:50:00,37.43,37.45,37.29,37.38,755840.0,37.2072,37.2271,37.0681,37.1575,755840.0
2016-12-02 10:00:00,37.4,37.5,37.4,37.45,638640.0,37.1774,37.2768,37.1774,37.2271,638640.0
2016-12-02 10:10:00,37.44,37.44,37.22,37.28,892940.0,37.2172,37.2172,36.9985,37.0581,892940.0
2016-12-02 10:20:00,37.31,37.44,37.3,37.31,578460.0,37.0879,37.2172,37.078,37.0879,578460.0
2016-12-02 10:30:00,37.32,37.45,37.3,37.43,505040.0,37.0979,37.2271,37.078,37.2072,505040.0
2016-12-02 10:40:00,37.45,37.55,37.43,37.47,587960.0,37.2271,37.3265,37.2072,37.247,587960.0
2016-12-02 10:50:00,37.48,37.5,37.39,37.48,368240.0,37.2569,37.2768,37.1675,37.2569,368240.0
2016-12-02 11:00:00,37.48,37.55,37.45,37.53,849020.0,37.2569,37.3265,37.2271,37.3066,849020.0
2016-12-02 11:10:00,37.55,37.61,37.49,37.6,347500.0,37.3265,37.3862,37.2669,37.3762,347500.0
2016-12-02 11:20:00,37.6,37.65,37.59,37.63,486380.0,37.3762,37.4259,37.3663,37.406,486380.0
2016-12-02 11:30:00,37.64,37.64,37.51,37.53,394720.0,37.416,37.416,37.2868,37.3066,394720.0
2016-12-02 11:40:00,37.52,37.55,37.46,37.46,434020.0,37.2967,37.3265,37.237,37.237,434020.0
2016-12-02 11:50:00,37.46,37.51,37.43,37.49,350500.0,37.237,37.2868,37.2072,37.2669,350500.0
2016-12-02 12:00:00,37.48,37.52,37.44,37.44,163760.0,37.2569,37.2967,37.2172,37.2172,163760.0
2016-12-02 12:10:00,37.46,37.49,37.44,37.47,132000.0,37.237,37.2669,37.2172,37.247,132000.0
2016-12-02 12:20:00,37.49,37.49,37.45,37.47,360820.0,37.2669,37.2669,37.2271,37.247,360820.0
2016-12-02 12:30:00,37.45,37.45,37.36,37.41,599340.0,37.2271,37.2271,37.1376,37.1873,599340.0
2016-12-02 12:40:00,37.41,37.46,37.41,37.43,311060.0,37.1873,37.237,37.1873,37.2072,311060.0
2016-12-02 12:50:00,37.43,37.46,37.41,37.43,177340.0,37.2072,37.237,37.1873,37.2072,177340.0
2016-12-02 13:00:00,37.43,37.44,37.38,37.41,235540.0,37.2072,37.2172,37.1575,37.1873,235540.0
2016-12-02 13:10:00,37.42,37.42,37.29,37.31,360240.0,37.1973,37.1973,37.0681,37.0879,360240.0
2016-12-02 13:20:00,37.31,37.36,37.3,37.32,153260.0,37.0879,37.1376,37.078,37.0979,153260.0
2016-12-02 13:30:00,37.33,37.33,37.3,37.33,178920.0,37.1078,37.1078,37.078,37.1078,178920.0
2016-12-02 13:40:00,37.34,37.38,37.31,37.33,178060.0,37.1178,37.1575,37.0879,37.1078,178060.0
2016-12-02 13:50:00,37.35,37.39,37.32,37.34,133880.0,37.1277,37.1675,37.0979,37.1178,133880.0
2016-12-02 14:00:00,37.33,37.33,37.3,37.3,107220.0,37.1078,37.1078,37.078,37.078,107220.0
2016-12-02 14:10:00,37.3,37.37,37.28,37.36,230920.0,37.078,37.1476,37.0581,37.1376,230920.0
2016-12-02 14:20:00,37.38,37.39,37.35,37.36,167800.0,37.1575,37.1675,37.1277,37.1376,167800.0
2016-12-02 14:30:00,37.38,37.42,37.35,37.42,170980.0,37.1575,37.1973,37.1277,37.1973,170980.0
2016-12-02 14:40:00,37.42,37.42,37.36,37.38,206480.0,37.1973,37.1973,37.1376,37.1575,206480.0
2016-12-02 14:50:00,37.37,37.41,37.37,37.41,171680.0,37.1476,37.1873,37.1476,37.1873,171680.0
2016-12-02 15:00:00,37.42,37.45,37.4,37.42,262620.0,37.1973,37.2271,37.1774,37.1973,262620.0
2016-12-02 15:10:00,37.42,37.42,37.34,37.36,416080.0,37.1973,37.1973,37.1178,37.1376,416080.0
2016-12-02 15:20:00,37.36,37.41,37.36,37.39,175700.0,37.1376,37.1873,37.1376,37.1675,175700.0
2016-12-02 15:30:00,37.39,37.46,37.37,37.45,360700.0,37.1675,37.237,37.1476,37.2271,360700.0
2016-12-02 15:40:00,37.45,37.51,37.45,37.5,683860.0,37.2271,37.2868,37.2271,37.2768,683860.0
2016-12-02 15:50:00,37.49,37.57,37.49,37.53,2124900.0,37.2669,37.3464,37.2669,37.3066,2124900.0
2016-12-05 09:30:00,37.87,37.89,37.65,37.77,1610520.0,37.6446,37.6645,37.4259,37.5452,1610520.0
2016-12-05 09:40:00,37.77,37.98,37.75,37.98,1336000.0,37.5452,37.754,37.5253,37.754,1336000.0
2016-12-05 09:50:00,37.96,38.12,37.94,38.06,597760.0,37.7341,37.8931,37.7142,37.8335,597760.0
2016-12-05 10:00:00,38.09,38.2,38.04,38.1,800280.0,37.8633,37.9726,37.8136,37.8732,800280.0
2016-12-05 10:10:00,38.1,38.14,37.98,38.03,329740.0,37.8732,37.913,37.754,37.8037,329740.0
2016-12-05 10:20:00,38.02,38.05,37.95,38.0,329420.0,37.7937,37.8235,37.7241,37.7738,329420.0
2016-12-05 10:30:00,38.02,38.07,37.95,38.03,319660.0,37.7937,37.8434,37.7241,37.8037,319660.0
2016-12-05 10:40:00,38.02,38.12,37.97,38.12,329160.0,37.7937,37.8931,37.744,37.8931,329160.0
2016-12-05 10:50:00,38.14,38.18,38.1,38.16,421280.0,37.913,37.9528,37.8732,37.9329,421280.0
2016-12-05 11:00:00,38.14,38.14,38.06,38.08,274040.0,37.913,37.913,37.8335,37.8534,274040.0
2016-12-05 11:10:00,38.07,38.07,38.03,38.03,292460.0,37.8434,37.8434,37.8037,37.8037,292460.0
2016-12-05 11:20:00,38.04,38.1,37.98,37.99,323240.0,37.8136,37.8732,37.754,37.7639,323240.0
2016-12-05 11:30:00,38.0,38.1,37.96,38.1,198660.0,37.7738,37.8732,37.7341,37.8732,198660.0
2016-12-05 11:40:00,38.09,38.12,38.04,38.05,177420.0,37.8633,37.8931,37.8136,37.8235,177420.0
2016-12-05 11:50:00,38.04,38.08,37.96,37.98,139520.0,37.8136,37.8534,37.7341,37.754,139520.0
2016-12-05 12:00:00,37.99,38.03,37.96,37.98,154600.0,37.7639,37.8037,37.7341,37.754,154600.0
2016-12-05 12:10:00,37.98,38.05,37.98,38.0,394120.0,37.754,37.8235,37.754,37.7738,394120.0
2016-12-05 12:20:00,38.02,38.02,37.86,37.93,404040.0,37.7937,37.7937,37.6347,37.7043,404040.0
2016-12-05 12:30:00,37.92,37.98,37.91,37.97,273000.0,37.6943,37.754,37.6844,37.744,273000.0
2016-12-05 12:40:00,37.96,37.98,37.91,37.97,180260.0,37.7341,37.754,37.6844,37.744,180260.0
2016-12-05 12:50:00,37.96,37.99,37.94,37.96,158360.0,37.7341,37.7639,37.7142,37.7341,158360.0
2016-12-05 13:00:00,37.99,38.02,37.96,37.99,292360.0,37.7639,37.7937,37.7341,37.7639,292360.0
2016-12-05 13:10:00,37.99,38.02,37.99,38.0,111380.0,37.7639,37.7937,37.7639,37.7738,111380.0
2016-12-05 13:20:00,38.0,38.01,37.94,37.95,157780.0,37.7738,37.7838,37.7142,37.7241,157780.0
2016-12-05 13:30:00,37.97,38.01,37.93,37.98,107800.0,37.744,37.7838,37.7043,37.754,107800.0
2016-12-05 13:40:00,37.98,38.01,37.98,37.99,165500.0,37.754,37.7838,37.754,37.7639,165500.0
2016-12-05 13:50:00,37.98,37.99,37.93,37.98,245980.0,37.754,37.7639,37.7043,37.754,245980.0
2016-12-05 14:00:00,37.96,38.02,37.91,38.02,275180.0,37.7341,37.7937,37.6844,37.7937,275180.0
2016-12-05 14:10:00,38.01,38.03,37.92,38.02,263780.0,37.7838,37.8037,37.6943,37.7937,263780.0
2016-12-05 14:20:00,38.02,38.03,37.98,38.03,180780.0,37.7937,37.8037,37.754,37.8037,180780.0
2016-12-05 14:30:00,38.02,38.05,38.0,38.01,236360.0,37.7937,37.8235,37.7738,37.7838,236360.0
2016-12-05 14:40:00,37.99,38.06,37.99,38.05,294920.0,37.7639,37.8335,37.7639,37.8235,294920.0
2016-12-05 14:50:00,38.05,38.08,38.03,38.05,361360.0,37.8235,37.8534,37.8037,37.8235,361360.0
2016-12-05 15:00:00,38.06,38.06,38.03,38.06,201000.0,37.8335,37.8335,37.8037,37.8335,201000.0
2016-12-05 15:10:00,38.05,38.06,38.02,38.02,218760.0,37.8235,37.8335,37.7937,37.7937,218760.0
2016-12-05 15:20:00,38.03,38.06,38.03,38.06,246220.0,37.8037,37.8335,37.8037,37.8335,246220.0
2016-12-05 15:30:00,38.06,38.13,38.04,38.12,417400.0,37.8335,37.9031,37.8136,37.8931,417400.0
2016-12-05 15:40:00,38.12,38.14,38.11,38.11,520920.0,37.8931,37.913,37.8832,37.8832,520920.0
2016-12-05 15:50:00,38.09,38.15,38.09,38.13,1069980.0,37.8633,37.9229,37.8633,37.9031,1069980.0
2016-12-06 09:30:00,38.24,38.27,37.88,38.07,1813120.0,38.0124,38.0422,37.6545,37.8434,1813120.0
2016-12-06 09:40:00,38.07,38.24,38.03,38.23,1060280.0,37.8434,38.0124,37.8037,38.0025,1060280.0
2016-12-06 09:50:00,38.26,38.35,38.22,38.29,708740.0,38.0323,38.1218,37.9925,38.0621,708740.0
2016-12-06 10:00:00,38.31,38.44,38.27,38.37,638900.0,38.082,38.2112,38.0422,38.1416,638900.0
2016-12-06 10:10:00,38.37,38.37,38.2,38.28,603560.0,38.1416,38.1416,37.9726,38.0522,603560.0
2016-12-06 10:20:00,38.28,38.3,38.18,38.2,408980.0,38.0522,38.072,37.9528,37.9726,408980.0
2016-12-06 10:30:00,38.21,38.37,38.2,38.27,511280.0,37.9826,38.1416,37.9726,38.0422,511280.0
2016-12-06 10:40:00,38.26,38.32,38.23,38.26,403240.0,38.0323,38.0919,38.0025,38.0323,403240.0
2016-12-06 10:50:00,38.24,38.29,38.18,38.24,457480.0,38.0124,38.0621,37.9528,38.0124,457480.0
2016-12-06 11:00:00,38.22,38.25,38.13,38.15,342820.0,37.9925,38.0223,37.9031,37.9229,342820.0
2016-12-06 11:10:00,38.15,38.18,38.08,38.1,851840.0,37.9229,37.9528,37.8534,37.8732,851840.0
2016-12-06 11:20:00,38.08,38.16,38.08,38.12,401780.0,37.8534,37.9329,37.8534,37.8931,401780.0
2016-12-06 11:30:00,38.14,38.16,38.08,38.11,310020.0,37.913,37.9329,37.8534,37.8832,310020.0
2016-12-06 11:40:00,38.11,38.12,38.05,38.08,171240.0,37.8832,37.8931,37.8235,37.8534,171240.0
2016-12-06 11:50:00,38.07,38.17,38.07,38.15,269980.0,37.8434,37.9428,37.8434,37.9229,269980.0
2016-12-06 12:00:00,38.14,38.16,38.1,38.16,385400.0,37.913,37.9329,37.8732,37.9329,385400.0
2016-12-06 12:10:00,38.13,38.17,38.11,38.11,204480.0,37.9031,37.9428,37.8832,37.8832,204480.0
2016-12-06 12:20:00,38.11,38.15,38.09,38.09,281560.0,37.8832,37.9229,37.8633,37.8633,281560.0
2016-12-06 12:30:00,38.09,38.16,38.09,38.1,297040.0,37.8633,37.9329,37.8633,37.8732,297040.0
2016-12-06 12:40:00,38.11,38.12,38.03,38.05,328420.0,37.8832,37.8931,37.8037,37.8235,328420.0
2016-12-06 12:50:00,38.05,38.07,38.02,38.02,221460.0,37.8235,37.8434,37.7937,37.7937,221460.0
2016-12-06 13:00:00,38.02,38.08,38.02,38.05,298340.0,37.7937,37.8534,37.7937,37.8235,298340.0
2016-12-06 13:10:00,38.07,38.08,38.02,38.05,464220.0,37.8434,37.8534,37.7937,37.8235,464220.0
2016-12-06 13:20:00,38.03,38.04,37.98,37.99,352720.0,37.8037,37.8136,37.754,37.7639,352720.0
2016-12-06 13:30:00,37.98,38.03,37.96,37.97,312380.0,37.754,37.8037,37.7341,37.744,312380.0
2016-12-06 13:40:00,37.97,38.07,37.97,38.06,473960.0,37.744,37.8434,37.744,37.8335,473960.0
2016-12-06 13:50:00,38.06,38.07,38.0,38.06,383480.0,37.8335,37.8434,37.7738,37.8335,383480.0
2016-12-06 14:00:00,38.06,38.07,38.0,38.04,491680.0,37.8335,37.8434,37.7738,37.8136,491680.0
2016-12-06 14:10:00,38.03,38.06,38.03,38.04,336160.0,37.8037,37.8335,37.8037,37.8136,336160.0
2016-12-06 14:20:00,38.03,38.04,37.98,38.03,325340.0,37.8037,37.8136,37.754,37.8037,325340.0
2016-12-06 14:30:00,38.03,38.04,37.95,38.0,277240.0,37.8037,37.8136,37.7241,37.7738,277240.0
2016-12-06 14:40:00,38.01,38.06,37.99,38.01,727620.0,37.7838,37.8335,37.7639,37.7838,727620.0
2016-12-06 14:50:00,38.0,38.01,37.95,37.97,308080.0,37.7738,37.7838,37.7241,37.744,308080.0
2016-12-06 15:00:00,37.97,37.98,37.93,37.93,471340.0,37.744,37.754,37.7043,37.7043,471340.0
2016-12-06 15:10:00,37.93,37.94,37.88,37.9,575480.0,37.7043,37.7142,37.6545,37.6744,575480.0
2016-12-06 15:20:00,37.91,37.94,37.88,37.88,707160.0,37.6844,37.7142,37.6545,37.6545,707160.0
2016-12-06 15:30:00,37.9,37.94,37.87,37.88,462120.0,37.6744,37.7142,37.6446,37.6545,462120.0
2016-12-06 15:40:00,37.89,37.92,37.87,37.9,473100.0,37.6645,37.6943,37.6446,37.6744,473100.0
2016-12-06 15:50:00,37.91,37.98,37.89,37.96,1413320.0,37.6844,37.754,37.6645,37.7341,1413320.0
2016-12-07 09:30:00,38.05,38.1,37.97,38.08,1253300.0,37.8235,37.8732,37.744,37.8534,1253300.0
2016-12-07 09:40:00,38.09,38.09,37.79,37.85,572140.0,37.8633,37.8633,37.5651,37.6247,572140.0
2016-12-07 09:50:00,37.88,37.92,37.83,37.84,569100.0,37.6545,37.6943,37.6048,37.6148,569100.0
2016-12-07 10:00:00,37.84,38.01,37.81,38.01,264160.0,37.6148,37.7838,37.585,37.7838,264160.0
2016-12-07 10:10:00,38.01,38.07,37.93,38.0,427780.0,37.7838,37.8434,37.7043,37.7738,427780.0
2016-12-07 10:20:00,38.02,38.05,37.98,38.02,209680.0,37.7937,37.8235,37.754,37.7937,209680.0
2016-12-07 10:30:00,38.03,38.05,37.92,37.97,280820.0,37.8037,37.8235,37.6943,37.744,280820.0
2016-12-07 10:40:00,37.98,38.09,37.92,38.04,595460.0,37.754,37.8633,37.6943,37.8136,595460.0
2016-12-07 10:50:00,38.04,38.11,38.02,38.05,213800.0,37.8136,37.8832,37.7937,37.8235,213800.0
2016-12-07 11:00:00,38.06,38.09,37.96,37.96,231380.0,37.8335,37.8633,37.7341,37.7341,231380.0
2016-12-07 11:10:00,37.98,38.01,37.91,37.96,413840.0,37.754,37.7838,37.6844,37.7341,413840.0
2016-12-07 11:20:00,37.95,37.97,37.91,37.95,289140.0,37.7241,37.744,37.6844,37.7241,289140.0
2016-12-07 11:30:00,37.94,37.99,37.92,37.96,733120.0,37.7142,37.7639,37.6943,37.7341,733120.0
2016-12-07 11:40:00,37.96,37.99,37.92,37.92,313460.0,37.7341,37.7639,37.6943,37.6943,313460.0
2016-12-07 11:50:00,37.93,38.01,37.9,38.01,265960.0,37.7043,37.7838,37.6744,37.7838,265960.0
2016-12-07 12:00:00,38.02,38.05,37.96,37.97,265840.0,37.7937,37.8235,37.7341,37.744,265840.0
2016-12-07 12:10:00,37.98,38.01,37.95,37.96,141900.0,37.754,37.7838,37.7241,37.7341,141900.0
2016-12-07 12:20:00,37.96,38.03,37.96,38.02,204220.0,37.7341,37.8037,37.7341,37.7937,204220.0
2016-12-07 12:30:00,38.03,38.08,38.02,38.08,296860.0,37.8037,37.8534,37.7937,37.8534,296860.0
2016-12-07 12:40:00,38.09,38.11,38.08,38.1,343320.0,37.8633,37.8832,37.8534,37.8732,343320.0
2016-12-07 12:50:00,38.1,38.16,38.07,38.15,488880.0,37.8732,37.9329,37.8434,37.9229,488880.0
2016-12-07 13:00:00,38.15,38.25,38.15,38.24,472080.0,37.9229,38.0223,37.9229,38.0124,472080.0
2016-12-07 13:10:00,38.21,38.23,38.2,38.21,411700.0,37.9826,38.0025,37.9726,37.9826,411700.0
2016-12-07 13:20:00,38.21,38.3,38.21,38.25,683440.0,37.9826,38.072,37.9826,38.0223,683440.0
2016-12-07 13:30:00,38.25,38.28,38.24,38.26,327840.0,38.0223,38.0522,38.0124,38.0323,327840.0
2016-12-07 13:40:00,38.26,38.3,38.24,38.29,295820.0,38.0323,38.072,38.0124,38.0621,295820.0
2016-12-07 13:50:00,38.29,38.35,38.29,38.31,561220.0,38.0621,38.1218,38.0621,38.082,561220.0
2016-12-07 14:00:00,38.31,38.32,38.27,38.29,318820.0,38.082,38.0919,38.0422,38.0621,318820.0
2016-12-07 14:10:00,38.28,38.49,38.27,38.45,1252700.0,38.0522,38.2609,38.0422,38.2212,1252700.0
2016-12-07 14:20:00,38.46,38.48,38.39,38.43,795980.0,38.2311,38.251,38.1615,38.2013,795980.0
2016-12-07 14:30:00,38.43,38.48,38.43,38.44,343100.0,38.2013,38.251,38.2013,38.2112,343100.0
2016-12-07 14:40:00,38.44,38.47,38.44,38.45,429780.0,38.2112,38.241,38.2112,38.2212,429780.0
2016-12-07 14:50:00,38.47,38.54,38.46,38.53,695340.0,38.241,38.3106,38.2311,38.3007,695340.0
2016-12-07 15:00:00,38.53,38.57,38.47,38.53,566620.0,38.3007,38.3404,38.241,38.3007,566620.0
2016-12-07 15:10:00,38.53,38.54,38.46,38.48,648340.0,38.3007,38.3106,38.2311,38.251,648340.0
2016-12-07 15:20:00,38.47,38.55,38.47,38.5,695280.0,38.241,38.3206,38.241,38.2709,695280.0
2016-12-07 15:30:00,38.48,38.53,38.47,38.5,644720.0,38.251,38.3007,38.241,38.2709,644720.0
2016-12-07 15:40:00,38.51,38.53,38.47,38.49,836900.0,38.2808,38.3007,38.241,38.2609,836900.0
2016-12-07 15:50:00,38.49,38.56,38.45,38.56,2422780.0,38.2609,38.3305,38.2212,38.3305,2422780.0
2016-12-08 09:30:00,38.62,38.74,38.36,38.68,1624100.0,38.3901,38.5094,38.1317,38.4498,1624100.0
2016-12-08 09:40:00,38.69,38.84,38.6,38.76,758800.0,38.4597,38.6088,38.3703,38.5293,758800.0
2016-12-08 09:50:00,38.79,38.86,38.68,38.77,675340.0,38.5591,38.6287,38.4498,38.5393,675340.0
2016-12-08 10:00:00,38.78,38.78,38.64,38.76,820180.0,38.5492,38.5492,38.41,38.5293,820180.0
2016-12-08 10:10:00,38.75,38.8,38.74,38.79,424560.0,38.5194,38.5691,38.5094,38.5591,424560.0
2016-12-08 10:20:00,38.79,38.82,38.74,38.78,396040.0,38.5591,38.589,38.5094,38.5492,396040.0
2016-12-08 10:30:00,38.76,38.8,38.66,38.71,293940.0,38.5293,38.5691,38.4299,38.4796,293940.0
2016-12-08 10:40:00,38.69,38.72,38.64,38.7,419180.0,38.4597,38.4895,38.41,38.4697,419180.0
2016-12-08 10:50:00,38.73,38.78,38.71,38.78,169400.0,38.4995,38.5492,38.4796,38.5492,169400.0
2016-12-08 11:00:00,38.78,38.83,38.72,38.83,191180.0,38.5492,38.5989,38.4895,38.5989,191180.0
2016-12-08 11:10:00,38.82,38.82,38.71,38.79,335580.0,38.589,38.589,38.4796,38.5591,335580.0
2016-12-08 11:20:00,38.78,38.81,38.71,38.75,239440.0,38.5492,38.579,38.4796,38.5194,239440.0
2016-12-08 11:30:00,38.74,38.77,38.71,38.71,214920.0,38.5094,38.5393,38.4796,38.4796,214920.0
2016-12-08 11:40:00,38.71,38.8,38.71,38.78,208860.0,38.4796,38.5691,38.4796,38.5492,208860.0
2016-12-08 11:50:00,38.79,38.79,38.73,38.77,138020.0,38.5591,38.5591,38.4995,38.5393,138020.0
2016-12-08 12:00:00,38.78,38.8,38.75,38.79,134740.0,38.5492,38.5691,38.5194,38.5591,134740.0
2016-12-08 12:10:00,38.8,38.84,38.78,38.81,289060.0,38.5691,38.6088,38.5492,38.579,289060.0
2016-12-08 12:20:00,38.82,38.91,38.79,38.9,760820.0,38.589,38.6784,38.5591,38.6685,760820.0
2016-12-08 12:30:00,38.88,38.9,38.81,38.85,528180.0,38.6486,38.6685,38.579,38.6188,528180.0
2016-12-08 12:40:00,38.83,38.89,38.82,38.87,249800.0,38.5989,38.6585,38.589,38.6387,249800.0
2016-12-08 12:50:00,38.86,38.86,38.76,38.81,279700.0,38.6287,38.6287,38.5293,38.579,279700.0
2016-12-08 13:00:00,38.79,38.8,38.74,38.76,158740.0,38.5591,38.5691,38.5094,38.5293,158740.0
2016-12-08 13:10:00,38.76,38.78,38.7,38.72,332680.0,38.5293,38.5492,38.4697,38.4895,332680.0
2016-12-08 13:20:00,38.72,38.75,38.71,38.72,567100.0,38.4895,38.5194,38.4796,38.4895,567100.0
2016-12-08 13:30:00,38.73,38.78,38.68,38.76,440040.0,38.4995,38.5492,38.4498,38.5293,440040.0
2016-12-08 13:40:00,38.75,38.77,38.71,38.77,176280.0,38.5194,38.5393,38.4796,38.5393,176280.0
2016-12-08 13:50:00,38.77,38.79,38.76,38.76,175720.0,38.5393,38.5591,38.5293,38.5293,175720.0
2016-12-08 14:00:00,38.75,38.77,38.72,38.73,327480.0,38.5194,38.5393,38.4895,38.4995,327480.0
2016-12-08 14:10:00,38.71,38.73,38.66,38.66,661560.0,38.4796,38.4995,38.4299,38.4299,661560.0
2016-12-08 14:20:00,38.65,38.71,38.6,38.71,341900.0,38.42,38.4796,38.3703,38.4796,341900.0
2016-12-08 14:30:00,38.7,38.74,38.64,38.67,1012100.0,38.4697,38.5094,38.41,38.4398,1012100.0
2016-12-08 14:40:00,38.67,38.74,38.67,38.68,376940.0,38.4398,38.5094,38.4398,38.4498,376940.0
2016-12-08 14:50:00,38.68,38.71,38.66,38.71,292080.0,38.4498,38.4796,38.4299,38.4796,292080.0
2016-12-08 15:00:00,38.7,38.77,38.7,38.77,400840.0,38.4697,38.5393,38.4697,38.5393,400840.0
2016-12-08 15:10:00,38.76,38.8,38.74,38.8,210340.0,38.5293,38.5691,38.5094,38.5691,210340.0
2016-12-08 15:20:00,38.78,38.79,38.74,38.78,388240.0,38.5492,38.5591,38.5094,38.5492,388240.0
2016-12-08 15:30:00,38.76,38.8,38.76,38.8,538340.0,38.5293,38.5691,38.5293,38.5691,538340.0
2016-12-08 15:40:00,38.8,38.81,38.76,38.78,458940.0,38.5691,38.579,38.5293,38.5492,458940.0
2016-12-08 15:50:00,38.78,38.82,38.77,38.82,1756480.0,38.5492,38.589,38.5393,38.589,1756480.0
2016-12-09 09:30:00,39.0,39.33,38.95,39.29,2746000.0,38.7679,39.0959,38.7182,39.0562,2746000.0
2016-12-09 09:40:00,39.33,39.38,39.23,39.36,1228600.0,39.0959,39.1456,38.9965,39.1257,1228600.0
2016-12-09 09:50:00,39.36,39.38,39.27,39.3,979680.0,39.1257,39.1456,39.0363,39.0661,979680.0
2016-12-09 10:00:00,39.3,39.31,39.26,39.27,747320.0,39.0661,39.076,39.0263,39.0363,747320.0
2016-12-09 10:10:00,39.27,39.29,39.15,39.17,904220.0,39.0363,39.0562,38.917,38.9369,904220.0
2016-12-09 10:20:00,39.18,39.29,39.17,39.21,1364120.0,38.9468,39.0562,38.9369,38.9766,1364120.0
2016-12-09 10:30:00,39.21,39.24,39.2,39.23,570380.0,38.9766,39.0065,38.9667,38.9965,570380.0
2016-12-09 10:40:00,39.23,39.26,39.21,39.22,537140.0,38.9965,39.0263,38.9766,38.9866,537140.0
2016-12-09 10:50:00,39.22,39.26,39.18,39.19,784540.0,38.9866,39.0263,38.9468,38.9568,784540.0
2016-12-09 11:00:00,39.18,39.22,39.17,39.21,328400.0,38.9468,38.9866,38.9369,38.9766,328400.0
2016-12-09 11:10:00,39.21,39.25,39.2,39.25,890840.0,38.9766,39.0164,38.9667,39.0164,890840.0
2016-12-09 11:20:00,39.25,39.25,39.2,39.24,439760.0,39.0164,39.0164,38.9667,39.0065,439760.0
2016-12-09 11:30:00,39.24,39.28,39.23,39.27,725680.0,39.0065,39.0462,38.9965,39.0363,725680.0
2016-12-09 11:40:00,39.26,39.33,39.23,39.32,1665280.0,39.0263,39.0959,38.9965,39.086,1665280.0
2016-12-09 11:50:00,39.32,39.34,39.27,39.31,694080.0,39.086,39.1059,39.0363,39.076,694080.0
2016-12-09 12:00:00,39.32,39.36,39.31,39.35,343000.0,39.086,39.1257,39.076,39.1158,343000.0
2016-12-09 12:10:00,39.34,39.36,39.29,39.35,358900.0,39.1059,39.1257,39.0562,39.1158,358900.0
2016-12-09 12:20:00,39.35,39.35,39.27,39.28,347920.0,39.1158,39.1158,39.0363,39.0462,347920.0
2016-12-09 12:30:00,39.3,39.33,39.3,39.32,124620.0,39.0661,39.0959,39.0661,39.086,124620.0
2016-12-09 12:40:00,39.32,39.32,39.27,39.31,159580.0,39.086,39.086,39.0363,39.076,159580.0
2016-12-09 12:50:00,39.32,39.33,39.26,39.26,445100.0,39.086,39.0959,39.0263,39.0263,445100.0
2016-12-09 13:00:00,39.27,39.3,39.25,39.25,170600.0,39.0363,39.0661,39.0164,39.0164,170600.0
2016-12-09 13:10:00,39.24,39.27,39.22,39.25,293520.0,39.0065,39.0363,38.9866,39.0164,293520.0
2016-12-09 13:20:00,39.24,39.27,39.22,39.26,166800.0,39.0065,39.0363,38.9866,39.0263,166800.0
2016-12-09 13:30:00,39.25,39.29,39.23,39.24,178600.0,39.0164,39.0562,38.9965,39.0065,178600.0
2016-12-09 13:40:00,39.24,39.29,39.24,39.29,140160.0,39.0065,39.0562,39.0065,39.0562,140160.0
2016-12-09 13:50:00,39.28,39.31,39.26,39.3,186000.0,39.0462,39.076,39.0263,39.0661,186000.0
2016-12-09 14:00:00,39.3,39.32,39.28,39.3,202480.0,39.0661,39.086,39.0462,39.0661,202480.0
2016-12-09 14:10:00,39.31,39.31,39.28,39.28,186840.0,39.076,39.076,39.0462,39.0462,186840.0
2016-12-09 14:20:00,39.28,39.3,39.25,39.28,154940.0,39.0462,39.0661,39.0164,39.0462,154940.0
2016-12-09 14:30:00,39.25,39.31,39.24,39.3,130140.0,39.0164,39.076,39.0065,39.0661,130140.0
2016-12-09 14:40:00,39.31,39.33,39.29,39.32,353680.0,39.076,39.0959,39.0562,39.086,353680.0
2016-12-09 14:50:00,39.32,39.33,39.31,39.32,216680.0,39.086,39.0959,39.076,39.086,216680.0
2016-12-09 15:00:00,39.33,39.38,39.32,39.38,250640.0,39.0959,39.1456,39.086,39.1456,250640.0
2016-12-09 15:10:00,39.37,39.41,39.36,39.4,589680.0,39.1357,39.1754,39.1257,39.1655,589680.0
2016-12-09 15:20:00,39.39,39.42,39.39,39.41,368680.0,39.1556,39.1854,39.1556,39.1754,368680.0
2016-12-09 15:30:00,39.41,39.42,39.38,39.39,631820.0,39.1754,39.1854,39.1456,39.1556,631820.0
2016-12-09 15:40:00,39.4,39.45,39.38,39.44,1001040.0,39.1655,39.2152,39.1456,39.2053,1001040.0
2016-12-09 15:50:00,39.44,39.47,39.43,39.47,1916800.0,39.2053,39.2351,39.1953,39.2351,1916800.0
2016-12-12 09:30:00,39.25,39.55,39.22,39.5,1925280.0,39.0164,39.3146,38.9866,39.2649,1925280.0
2016-12-12 09:40:00,39.5,39.52,39.33,39.35,999020.0,39.2649,39.2848,39.0959,39.1158,999020.0
2016-12-12 09:50:00,39.34,39.48,39.34,39.41,960660.0,39.1059,39.245,39.1059,39.1754,960660.0
2016-12-12 10:00:00,39.39,39.56,39.37,39.46,1625120.0,39.1556,39.3245,39.1357,39.2251,1625120.0
2016-12-12 10:10:00,39.46,39.46,39.36,39.39,900180.0,39.2251,39.2251,39.1257,39.1556,900180.0
2016-12-12 10:20:00,39.39,39.41,39.32,39.35,816940.0,39.1556,39.1754,39.086,39.1158,816940.0
2016-12-12 10:30:00,39.34,39.4,39.32,39.39,1436640.0,39.1059,39.1655,39.086,39.1556,1436640.0
2016-12-12 10:40:00,39.38,39.42,39.31,39.42,599080.0,39.1456,39.1854,39.076,39.1854,599080.0
2016-12-12 10:50:00,39.42,39.46,39.4,39.46,315820.0,39.1854,39.2251,39.1655,39.2251,315820.0
2016-12-12 11:00:00,39.45,39.47,39.4,39.43,2098380.0,39.2152,39.2351,39.1655,39.1953,2098380.0
2016-12-12 11:10:00,39.43,39.49,39.41,39.43,849440.0,39.1953,39.255,39.1754,39.1953,849440.0
2016-12-12 11:20:00,39.44,39.49,39.39,39.43,1726380.0,39.2053,39.255,39.1556,39.1953,1726380.0
2016-12-12 11:30:00,39.43,39.47,39.39,39.41,1150640.0,39.1953,39.2351,39.1556,39.1754,1150640.0
2016-12-12 11:40:00,39.41,39.48,39.39,39.44,421560.0,39.1754,39.245,39.1556,39.2053,421560.0
2016-12-12 11:50:00,39.44,39.45,39.41,39.42,602240.0,39.2053,39.2152,39.1754,39.1854,602240.0
2016-12-12 12:00:00,39.41,39.42,39.33,39.33,444940.0,39.1754,39.1854,39.0959,39.0959,444940.0
2016-12-12 12:10:00,39.33,39.34,39.31,39.33,769860.0,39.0959,39.1059,39.076,39.0959,769860.0
2016-12-12 12:20:00,39.34,39.37,39.31,39.31,1158560.0,39.1059,39.1357,39.076,39.076,1158560.0
2016-12-12 12:30:00,39.32,39.35,39.27,39.29,2245000.0,39.086,39.1158,39.0363,39.0562,2245000.0
2016-12-12 12:40:00,39.3,39.36,39.26,39.35,1280260.0,39.0661,39.1257,39.0263,39.1158,1280260.0
2016-12-12 12:50:00,39.34,39.34,39.29,39.32,208040.0,39.1059,39.1059,39.0562,39.086,208040.0
2016-12-12 13:00:00,39.34,39.34,39.3,39.32,223380.0,39.1059,39.1059,39.0661,39.086,223380.0
2016-12-12 13:10:00,39.32,39.36,39.31,39.35,194780.0,39.086,39.1257,39.076,39.1158,194780.0
2016-12-12 13:20:00,39.34,39.37,39.33,39.35,197340.0,39.1059,39.1357,39.0959,39.1158,197340.0
2016-12-12 13:30:00,39.35,39.37,39.32,39.35,652480.0,39.1158,39.1357,39.086,39.1158,652480.0
2016-12-12 13:40:00,39.35,39.39,39.32,39.32,251260.0,39.1158,39.1556,39.086,39.086,251260.0
2016-12-12 13:50:00,39.31,39.35,39.31,39.32,238700.0,39.076,39.1158,39.076,39.086,238700.0
2016-12-12 14:00:00,39.35,39.37,39.32,39.35,170180.0,39.1158,39.1357,39.086,39.1158,170180.0
2016-12-12 14:10:00,39.36,39.39,39.35,39.37,179340.0,39.1257,39.1556,39.1158,39.1357,179340.0
2016-12-12 14:20:00,39.38,39.4,39.32,39.32,174000.0,39.1456,39.1655,39.086,39.086,174000.0
2016-12-12 14:30:00,39.33,39.38,39.32,39.35,182080.0,39.0959,39.1456,39.086,39.1158,182080.0
2016-12-12 14:40:00,39.35,39.4,39.34,39.38,257920.0,39.1158,39.1655,39.1059,39.1456,257920.0
2016-12-12 14:50:00,39.37,39.41,39.36,39.39,220000.0,39.1357,39.1754,39.1257,39.1556,220000.0
2016-12-12 15:00:00,39.39,39.43,39.37,39.41,384620.0,39.1556,39.1953,39.1357,39.1754,384620.0
2016-12-12 15:10:00,39.41,39.42,39.36,39.38,595980.0,39.1754,39.1854,39.1257,39.1456,595980.0
2016-12-12 15:20:00,39.37,39.41,39.37,39.4,338820.0,39.1357,39.1754,39.1357,39.1655,338820.0
2016-12-12 15:30:00,39.4,39.41,39.37,39.4,522420.0,39.1655,39.1754,39.1357,39.1655,522420.0
2016-12-12 15:40:00,39.39,39.41,39.36,39.41,626200.0,39.1556,39.1754,39.1257,39.1754,626200.0
2016-12-12 15:50:00,39.41,39.47,39.4,39.46,1528220.0,39.1754,39.2351,39.1655,39.2251,1528220.0
2016-12-13 09:30:00,39.7,39.91,39.67,39.87,2160020.0,39.4637,39.6725,39.4339,39.6327,2160020.0
2016-12-13 09:40:00,39.87,40.06,39.85,39.99,1749540.0,39.6327,39.8216,39.6128,39.752,1749540.0
2016-12-13 09:50:00,39.98,40.08,39.97,39.99,1115460.0,39.742,39.8415,39.7321,39.752,1115460.0
2016-12-13 10:00:00,39.99,40.02,39.9,39.96,592200.0,39.752,39.7818,39.6625,39.7222,592200.0
2016-12-13 10:10:00,39.98,40.04,39.95,40.03,649640.0,39.742,39.8017,39.7122,39.7918,649640.0
2016-12-13 10:20:00,40.04,40.17,40.0,40.13,1293440.0,39.8017,39.9309,39.7619,39.8912,1293440.0
2016-12-13 10:30:00,40.13,40.19,40.09,40.15,779980.0,39.8912,39.9508,39.8514,39.911,779980.0
2016-12-13 10:40:00,40.16,40.2,40.1,40.13,580900.0,39.921,39.9607,39.8613,39.8912,580900.0
2016-12-13 10:50:00,40.13,40.17,40.11,40.11,521100.0,39.8912,39.9309,39.8713,39.8713,521100.0
2016-12-13 11:00:00,40.1,40.14,40.01,40.01,401540.0,39.8613,39.9011,39.7719,39.7719,401540.0
2016-12-13 11:10:00,40.03,40.06,39.91,39.94,1009280.0,39.7918,39.8216,39.6725,39.7023,1009280.0
2016-12-13 11:20:00,39.94,40.06,39.93,40.03,771160.0,39.7023,39.8216,39.6923,39.7918,771160.0
2016-12-13 11:30:00,40.02,40.14,40.02,40.13,517860.0,39.7818,39.9011,39.7818,39.8912,517860.0
2016-12-13 11:40:00,40.13,40.15,40.09,40.15,323700.0,39.8912,39.911,39.8514,39.911,323700.0
2016-12-13 11:50:00,40.15,40.22,40.15,40.2,507960.0,39.911,39.9806,39.911,39.9607,507960.0
2016-12-13 12:00:00,40.19,40.21,40.11,40.11,330640.0,39.9508,39.9707,39.8713,39.8713,330640.0
2016-12-13 12:10:00,40.11,40.17,40.11,40.12,214880.0,39.8713,39.9309,39.8713,39.8812,214880.0
2016-12-13 12:20:00,40.14,40.16,40.04,40.04,673980.0,39.9011,39.921,39.8017,39.8017,673980.0
2016-12-13 12:30:00,40.04,40.06,39.99,39.99,711160.0,39.8017,39.8216,39.752,39.752,711160.0
2016-12-13 12:40:00,39.99,40.05,39.98,40.02,438420.0,39.752,39.8116,39.742,39.7818,438420.0
2016-12-13 12:50:00,40.02,40.03,39.97,39.98,367560.0,39.7818,39.7918,39.7321,39.742,367560.0
2016-12-13 13:00:00,39.98,40.03,39.98,40.02,254020.0,39.742,39.7918,39.742,39.7818,254020.0
2016-12-13 13:10:00,40.02,40.16,40.01,40.14,519620.0,39.7818,39.921,39.7719,39.9011,519620.0
2016-12-13 13:20:00,40.15,40.2,40.14,40.16,696360.0,39.911,39.9607,39.9011,39.921,696360.0
2016-12-13 13:30:00,40.16,40.16,40.07,40.12,395500.0,39.921,39.921,39.8315,39.8812,395500.0
2016-12-13 13:40:00,40.08,40.11,40.06,40.09,184780.0,39.8415,39.8713,39.8216,39.8514,184780.0
2016-12-13 13:50:00,40.09,40.15,40.07,40.15,535840.0,39.8514,39.911,39.8315,39.911,535840.0
2016-12-13 14:00:00,40.15,40.16,40.08,40.08,567240.0,39.911,39.921,39.8415,39.8415,567240.0
2016-12-13 14:10:00,40.08,40.1,40.05,40.06,375820.0,39.8415,39.8613,39.8116,39.8216,375820.0
2016-12-13 14:20:00,40.06,40.06,40.01,40.03,412220.0,39.8216,39.8216,39.7719,39.7918,412220.0
2016-12-13 14:30:00,40.03,40.04,40.01,40.02,650700.0,39.7918,39.8017,39.7719,39.7818,650700.0
2016-12-13 14:40:00,40.05,40.07,40.02,40.06,1115520.0,39.8116,39.8315,39.7818,39.8216,1115520.0
2016-12-13 14:50:00,40.08,40.1,40.04,40.06,426820.0,39.8415,39.8613,39.8017,39.8216,426820.0
2016-12-13 15:00:00,40.06,40.09,40.03,40.06,461180.0,39.8216,39.8514,39.7918,39.8216,461180.0
2016-12-13 15:10:00,40.06,40.07,40.01,40.02,594400.0,39.8216,39.8315,39.7719,39.7818,594400.0
2016-12-13 15:20:00,40.01,40.03,39.93,39.94,383200.0,39.7719,39.7918,39.6923,39.7023,383200.0
2016-12-13 15:30:00,39.94,39.97,39.93,39.93,500680.0,39.7023,39.7321,39.6923,39.6923,500680.0
2016-12-13 15:40:00,39.93,39.97,39.89,39.89,772100.0,39.6923,39.7321,39.6526,39.6526,772100.0
2016-12-13 15:50:00,39.88,39.88,39.75,39.81,1803140.0,39.6426,39.6426,39.5134,39.5731,1803140.0
2016-12-14 09:30:00,39.87,40.2,39.7,39.89,1441660.0,39.6327,39.9607,39.4637,39.6526,1441660.0
2016-12-14 09:40:00,39.92,39.96,39.8,39.88,341960.0,39.6824,39.7222,39.5631,39.6426,341960.0
2016-12-14 09:50:00,39.91,40.06,39.87,39.94,548620.0,39.6725,39.8216,39.6327,39.7023,548620.0
2016-12-14 10:00:00,39.95,39.98,39.86,39.88,447960.0,39.7122,39.742,39.6228,39.6426,447960.0
2016-12-14 10:10:00,39.89,39.94,39.83,39.89,607740.0,39.6526,39.7023,39.5929,39.6526,607740.0
2016-12-14 10:20:00,39.88,39.99,39.86,39.98,451560.0,39.6426,39.752,39.6228,39.742,451560.0
2016-12-14 10:30:00,39.99,40.0,39.94,39.96,258220.0,39.752,39.7619,39.7023,39.7222,258220.0
2016-12-14 10:40:00,39.96,40.02,39.91,39.97,569600.0,39.7222,39.7818,39.6725,39.7321,569600.0
2016-12-14 10:50:00,39.97,39.97,39.88,39.89,245740.0,39.7321,39.7321,39.6426,39.6526,245740.0
2016-12-14 11:00:00,39.9,39.91,39.83,39.87,337560.0,39.6625,39.6725,39.5929,39.6327,337560.0
2016-12-14 11:10:00,39.87,39.88,39.81,39.87,310620.0,39.6327,39.6426,39.5731,39.6327,310620.0
2016-12-14 11:20:00,39.88,39.92,39.85,39.86,617700.0,39.6426,39.6824,39.6128,39.6228,617700.0
2016-12-14 11:30:00,39.85,39.92,39.83,39.92,216880.0,39.6128,39.6824,39.5929,39.6824,216880.0
2016-12-14 11:40:00,39.92,39.98,39.86,39.98,251120.0,39.6824,39.742,39.6228,39.742,251120.0
2016-12-14 11:50:00,39.95,39.99,39.94,39.97,325360.0,39.7122,39.752,39.7023,39.7321,325360.0
2016-12-14 12:00:00,39.95,40.01,39.95,39.98,221880.0,39.7122,39.7719,39.7122,39.742,221880.0
2016-12-14 12:10:00,39.98,40.02,39.96,40.01,343840.0,39.742,39.7818,39.7222,39.7719,343840.0
2016-12-14 12:20:00,40.0,40.01,39.98,40.0,274040.0,39.7619,39.7719,39.742,39.7619,274040.0
2016-12-14 12:30:00,40.0,40.05,40.0,40.04,224940.0,39.7619,39.8116,39.7619,39.8017,224940.0
2016-12-14 12:40:00,40.02,40.04,39.99,40.01,77160.0,39.7818,39.8017,39.752,39.7719,77160.0
2016-12-14 12:50:00,40.02,40.08,40.01,40.06,230780.0,39.7818,39.8415,39.7719,39.8216,230780.0
2016-12-14 13:00:00,40.05,40.09,40.04,40.06,102560.0,39.8116,39.8514,39.8017,39.8216,102560.0
2016-12-14 13:10:00,40.06,40.06,40.02,40.04,310700.0,39.8216,39.8216,39.7818,39.8017,310700.0
2016-12-14 13:20:00,40.04,40.09,40.03,40.08,280580.0,39.8017,39.8514,39.7918,39.8415,280580.0
2016-12-14 13:30:00,40.08,40.1,40.06,40.07,186940.0,39.8415,39.8613,39.8216,39.8315,186940.0
2016-12-14 13:40:00,40.07,40.09,40.02,40.05,613240.0,39.8315,39.8514,39.7818,39.8116,613240.0
2016-12-14 13:50:00,40.03,40.08,40.01,40.07,186620.0,39.7918,39.8415,39.7719,39.8315,186620.0
2016-12-14 14:00:00,40.09,40.16,39.93,40.07,883840.0,39.8514,39.921,39.6923,39.8315,883840.0
2016-12-14 14:10:00,40.07,40.09,39.72,39.92,1019400.0,39.8315,39.8514,39.4836,39.6824,1019400.0
2016-12-14 14:20:00,39.93,40.01,39.82,39.82,516440.0,39.6923,39.7719,39.583,39.583,516440.0
2016-12-14 14:30:00,39.82,39.97,39.82,39.97,689060.0,39.583,39.7321,39.583,39.7321,689060.0
2016-12-14 14:40:00,39.99,40.16,39.98,40.1,635620.0,39.752,39.921,39.742,39.8613,635620.0
2016-12-14 14:50:00,40.1,40.12,39.96,39.96,759500.0,39.8613,39.8812,39.7222,39.7222,759500.0
2016-12-14 15:00:00,39.96,40.08,39.87,39.87,718120.0,39.7222,39.8415,39.6327,39.6327,718120.0
2016-12-14 15:10:00,39.87,39.92,39.77,39.9,456600.0,39.6327,39.6824,39.5333,39.6625,456600.0
2016-12-14 15:20:00,39.91,39.99,39.9,39.98,429320.0,39.6725,39.752,39.6625,39.742,429320.0
2016-12-14 15:30:00,39.97,40.17,39.97,40.16,613000.0,39.7321,39.9309,39.7321,39.921,613000.0
2016-12-14 15:40:00,40.15,40.16,40.01,40.02,609460.0,39.911,39.921,39.7719,39.7818,609460.0
2016-12-14 15:50:00,39.98,40.01,39.82,39.86,2453240.0,39.742,39.7719,39.583,39.6228,2453240.0
2016-12-15 09:30:00,39.87,40.09,39.75,39.95,2061220.0,39.6327,39.8514,39.5134,39.7122,2061220.0
2016-12-15 09:40:00,39.95,40.07,39.89,40.06,1459440.0,39.7122,39.8315,39.6526,39.8216,1459440.0
2016-12-15 09:50:00,40.06,40.15,40.0,40.11,1208720.0,39.8216,39.911,39.7619,39.8713,1208720.0
2016-12-15 10:00:00,40.1,40.1,40.01,40.03,1252180.0,39.8613,39.8613,39.7719,39.7918,1252180.0
2016-12-15 10:10:00,40.03,40.03,39.88,39.9,538080.0,39.7918,39.7918,39.6426,39.6625,538080.0
2016-12-15 10:20:00,39.93,39.93,39.78,39.79,709340.0,39.6923,39.6923,39.5432,39.5532,709340.0
2016-12-15 10:30:00,39.78,39.79,39.65,39.76,667460.0,39.5432,39.5532,39.414,39.5234,667460.0
2016-12-15 10:40:00,39.78,39.8,39.73,39.75,357280.0,39.5432,39.5631,39.4935,39.5134,357280.0
2016-12-15 10:50:00,39.75,39.83,39.75,39.8,616200.0,39.5134,39.5929,39.5134,39.5631,616200.0
2016-12-15 11:00:00,39.78,39.94,39.78,39.92,478220.0,39.5432,39.7023,39.5432,39.6824,478220.0
2016-12-15 11:10:00,39.92,39.98,39.89,39.94,482340.0,39.6824,39.742,39.6526,39.7023,482340.0
2016-12-15 11:20:00,39.93,39.96,39.88,39.88,256520.0,39.6923,39.7222,39.6426,39.6426,256520.0
2016-12-15 11:30:00,39.89,39.95,39.89,39.93,144920.0,39.6526,39.7122,39.6526,39.6923,144920.0
2016-12-15 11:40:00,39.94,39.94,39.82,39.86,191220.0,39.7023,39.7023,39.583,39.6228,191220.0
2016-12-15 11:50:00,39.85,39.87,39.79,39.87,228500.0,39.6128,39.6327,39.5532,39.6327,228500.0
2016-12-15 12:00:00,39.88,39.89,39.8,39.81,206880.0,39.6426,39.6526,39.5631,39.5731,206880.0
2016-12-15 12:10:00,39.83,39.92,39.83,39.9,279400.0,39.5929,39.6824,39.5929,39.6625,279400.0
2016-12-15 12:20:00,39.91,39.94,39.88,39.9,195500.0,39.6725,39.7023,39.6426,39.6625,195500.0
2016-12-15 12:30:00,39.89,39.94,39.89,39.91,355920.0,39.6526,39.7023,39.6526,39.6725,355920.0
2016-12-15 12:40:00,39.91,39.92,39.83,39.87,357180.0,39.6725,39.6824,39.5929,39.6327,357180.0
2016-12-15 12:50:00,39.88,39.93,39.86,39.93,182420.0,39.6426,39.6923,39.6228,39.6923,182420.0
2016-12-15 13:00:00,39.93,39.97,39.9,39.96,207620.0,39.6923,39.7321,39.6625,39.7222,207620.0
2016-12-15 13:10:00,39.98,39.99,39.95,39.96,182660.0,39.742,39.752,39.7122,39.7222,182660.0
2016-12-15 13:20:00,39.97,39.99,39.93,39.95,178000.0,39.7321,39.752,39.6923,39.7122,178000.0
2016-12-15 13:30:00,39.95,39.97,39.93,39.96,199580.0,39.7122,39.7321,39.6923,39.7222,199580.0
2016-12-15 13:40:00,39.94,39.95,39.8,39.81,169480.0,39.7023,39.7122,39.5631,39.5731,169480.0
2016-12-15 13:50:00,39.82,39.84,39.68,39.72,450600.0,39.583,39.6029,39.4438,39.4836,450600.0
2016-12-15 14:00:00,39.71,39.78,39.69,39.77,329680.0,39.4737,39.5432,39.4538,39.5333,329680.0
2016-12-15 14:10:00,39.74,39.81,39.74,39.81,175060.0,39.5035,39.5731,39.5035,39.5731,175060.0
2016-12-15 14:20:00,39.82,39.84,39.77,39.83,259660.0,39.583,39.6029,39.5333,39.5929,259660.0
2016-12-15 14:30:00,39.83,39.89,39.81,39.85,649640.0,39.5929,39.6526,39.5731,39.6128,649640.0
2016-12-15 14:40:00,39.85,39.88,39.84,39.85,727080.0,39.6128,39.6426,39.6029,39.6128,727080.0
2016-12-15 14:50:00,39.85,39.89,39.82,39.82,294880.0,39.6128,39.6526,39.583,39.583,294880.0
2016-12-15 15:00:00,39.82,39.89,39.82,39.85,681740.0,39.583,39.6526,39.583,39.6128,681740.0
2016-12-15 15:10:00,39.85,39.85,39.81,39.84,222600.0,39.6128,39.6128,39.5731,39.6029,222600.0
2016-12-15 15:20:00,39.85,39.88,39.84,39.85,213400.0,39.6128,39.6426,39.6029,39.6128,213400.0
2016-12-15 15:30:00,39.86,39.92,39.86,39.92,311820.0,39.6228,39.6824,39.6228,39.6824,311820.0
2016-12-15 15:40:00,39.92,39.96,39.89,39.89,595660.0,39.6824,39.7222,39.6526,39.6526,595660.0
2016-12-15 15:50:00,39.89,39.95,39.85,39.89,1037460.0,39.6526,39.7122,39.6128,39.6526,1037460.0
2016-12-16 09:30:00,40.02,40.04,39.87,39.91,8541980.0,39.7818,39.8017,39.6327,39.6725,8541980.0
2016-12-16 09:40:00,39.9,39.92,39.69,39.7,631320.0,39.6625,39.6824,39.4538,39.4637,631320.0
2016-12-16 09:50:00,39.7,39.84,39.69,39.84,534900.0,39.4637,39.6029,39.4538,39.6029,534900.0
2016-12-16 10:00:00,39.82,39.85,39.71,39.74,494740.0,39.583,39.6128,39.4737,39.5035,494740.0
2016-12-16 10:10:00,39.75,39.79,39.73,39.75,178240.0,39.5134,39.5532,39.4935,39.5134,178240.0
2016-12-16 10:20:00,39.75,39.78,39.73,39.76,224580.0,39.5134,39.5432,39.4935,39.5234,224580.0
2016-12-16 10:30:00,39.78,39.78,39.69,39.74,322200.0,39.5432,39.5432,39.4538,39.5035,322200.0
2016-12-16 10:40:00,39.73,39.78,39.72,39.75,825380.0,39.4935,39.5432,39.4836,39.5134,825380.0
2016-12-16 10:50:00,39.75,39.77,39.74,39.76,218680.0,39.5134,39.5333,39.5035,39.5234,218680.0
2016-12-16 11:00:00,39.75,39.76,39.68,39.68,235000.0,39.5134,39.5234,39.4438,39.4438,235000.0
2016-12-16 11:10:00,39.68,39.71,39.68,39.68,281680.0,39.4438,39.4737,39.4438,39.4438,281680.0
2016-12-16 11:20:00,39.68,39.68,39.56,39.56,925080.0,39.4438,39.4438,39.3245,39.3245,925080.0
2016-12-16 11:30:00,39.56,39.68,39.55,39.68,276920.0,39.3245,39.4438,39.3146,39.4438,276920.0
2016-12-16 11:40:00,39.68,39.69,39.65,39.68,561580.0,39.4438,39.4538,39.414,39.4438,561580.0
2016-12-16 11:50:00,39.68,39.73,39.68,39.7,558400.0,39.4438,39.4935,39.4438,39.4637,558400.0
2016-12-16 12:00:00,39.7,39.7,39.65,39.7,190520.0,39.4637,39.4637,39.414,39.4637,190520.0
2016-12-16 12:10:00,39.69,39.7,39.64,39.65,90000.0,39.4538,39.4637,39.4041,39.414,90000.0
2016-12-16 12:20:00,39.64,39.68,39.63,39.66,604940.0,39.4041,39.4438,39.3941,39.424,604940.0
2016-12-16 12:30:00,39.68,39.71,39.66,39.69,60000.0,39.4438,39.4737,39.424,39.4538,60000.0
2016-12-16 12:40:00,39.68,39.7,39.66,39.7,324320.0,39.4438,39.4637,39.424,39.4637,324320.0
2016-12-16 12:50:00,39.69,39.69,39.62,39.64,98900.0,39.4538,39.4538,39.3842,39.4041,98900.0
2016-12-16 13:00:00,39.63,39.63,39.58,39.61,158600.0,39.3941,39.3941,39.3444,39.3743,158600.0
2016-12-16 13:10:00,39.6,39.62,39.56,39.57,407420.0,39.3643,39.3842,39.3245,39.3345,407420.0
2016-12-16 13:20:00,39.59,39.63,39.58,39.61,162160.0,39.3544,39.3941,39.3444,39.3743,162160.0
2016-12-16 13:30:00,39.62,39.64,39.61,39.62,392440.0,39.3842,39.4041,39.3743,39.3842,392440.0
2016-12-16 13:40:00,39.63,39.64,39.6,39.64,268220.0,39.3941,39.4041,39.3643,39.4041,268220.0
2016-12-16 13:50:00,39.65,39.68,39.6,39.61,221400.0,39.414,39.4438,39.3643,39.3743,221400.0
2016-12-16 14:00:00,39.61,39.66,39.59,39.66,285280.0,39.3743,39.424,39.3544,39.424,285280.0
2016-12-16 14:10:00,39.65,39.68,39.61,39.62,354300.0,39.414,39.4438,39.3743,39.3842,354300.0
2016-12-16 14:20:00,39.61,39.63,39.6,39.61,170060.0,39.3743,39.3941,39.3643,39.3743,170060.0
2016-12-16 14:30:00,39.6,39.64,39.59,39.61,183920.0,39.3643,39.4041,39.3544,39.3743,183920.0
2016-12-16 14:40:00,39.61,39.64,39.61,39.62,724220.0,39.3743,39.4041,39.3743,39.3842,724220.0
2016-12-16 14:50:00,39.62,39.64,39.6,39.62,167900.0,39.3842,39.4041,39.3643,39.3842,167900.0
2016-12-16 15:00:00,39.63,39.64,39.58,39.59,339940.0,39.3941,39.4041,39.3444,39.3544,339940.0
2016-12-16 15:10:00,39.6,39.62,39.57,39.57,621040.0,39.3643,39.3842,39.3345,39.3345,621040.0
2016-12-16 15:20:00,39.57,39.63,39.57,39.63,357580.0,39.3345,39.3941,39.3345,39.3941,357580.0
2016-12-16 15:30:00,39.62,39.64,39.58,39.59,409680.0,39.3842,39.4041,39.3444,39.3544,409680.0
2016-12-16 15:40:00,39.59,39.61,39.52,39.58,786840.0,39.3544,39.3743,39.2848,39.3444,786840.0
2016-12-16 15:50:00,39.56,39.6,39.51,39.54,3370540.0,39.3245,39.3643,39.2748,39.3047,3370540.0
2016-12-19 09:30:00,39.51,39.54,39.31,39.36,1142300.0,39.2748,39.3047,39.076,39.1257,1142300.0
2016-12-19 09:40:00,39.36,39.63,39.33,39.61,857900.0,39.1257,39.3941,39.0959,39.3743,857900.0
2016-12-19 09:50:00,39.64,39.74,39.58,39.58,417020.0,39.4041,39.5035,39.3444,39.3444,417020.0
2016-12-19 10:00:00,39.58,39.7,39.56,39.63,639020.0,39.3444,39.4637,39.3245,39.3941,639020.0
2016-12-19 10:10:00,39.63,39.65,39.54,39.58,331980.0,39.3941,39.414,39.3047,39.3444,331980.0
2016-12-19 10:20:00,39.55,39.58,39.5,39.52,852340.0,39.3146,39.3444,39.2649,39.2848,852340.0
2016-12-19 10:30:00,39.53,39.65,39.53,39.63,363300.0,39.2947,39.414,39.2947,39.3941,363300.0
2016-12-19 10:40:00,39.64,39.78,39.64,39.78,521240.0,39.4041,39.5432,39.4041,39.5432,521240.0
2016-12-19 10:50:00,39.77,39.8,39.71,39.73,189260.0,39.5333,39.5631,39.4737,39.4935,189260.0
2016-12-19 11:00:00,39.73,39.88,39.72,39.82,465520.0,39.4935,39.6426,39.4836,39.583,465520.0
2016-12-19 11:10:00,39.83,39.84,39.77,39.82,621100.0,39.5929,39.6029,39.5333,39.583,621100.0
2016-12-19 11:20:00,39.82,39.82,39.71,39.73,355080.0,39.583,39.583,39.4737,39.4935,355080.0
2016-12-19 11:30:00,39.73,39.82,39.73,39.76,190160.0,39.4935,39.583,39.4935,39.5234,190160.0
2016-12-19 11:40:00,39.76,39.78,39.71,39.76,789880.0,39.5234,39.5432,39.4737,39.5234,789880.0
2016-12-19 11:50:00,39.75,39.8,39.74,39.76,219880.0,39.5134,39.5631,39.5035,39.5234,219880.0
2016-12-19 12:00:00,39.78,39.78,39.74,39.77,225280.0,39.5432,39.5432,39.5035,39.5333,225280.0
2016-12-19 12:10:00,39.77,39.8,39.74,39.76,349020.0,39.5333,39.5631,39.5035,39.5234,349020.0
2016-12-19 12:20:00,39.76,39.81,39.76,39.8,146980.0,39.5234,39.5731,39.5234,39.5631,146980.0
2016-12-19 12:30:00,39.79,39.83,39.79,39.8,106540.0,39.5532,39.5929,39.5532,39.5631,106540.0
2016-12-19 12:40:00,39.81,39.85,39.81,39.81,87380.0,39.5731,39.6128,39.5731,39.5731,87380.0
2016-12-19 12:50:00,39.8,39.82,39.78,39.81,138900.0,39.5631,39.583,39.5432,39.5731,138900.0
2016-12-19 13:00:00,39.82,39.82,39.78,39.78,247700.0,39.583,39.583,39.5432,39.5432,247700.0
2016-12-19 13:10:00,39.79,39.79,39.72,39.74,68140.0,39.5532,39.5532,39.4836,39.5035,68140.0
2016-12-19 13:20:00,39.73,39.81,39.73,39.77,96420.0,39.4935,39.5731,39.4935,39.5333,96420.0
2016-12-19 13:30:00,39.77,39.8,39.73,39.75,126040.0,39.5333,39.5631,39.4935,39.5134,126040.0
2016-12-19 13:40:00,39.75,39.81,39.74,39.78,250760.0,39.5134,39.5731,39.5035,39.5432,250760.0
2016-12-19 13:50:00,39.79,39.81,39.77,39.79,228060.0,39.5532,39.5731,39.5333,39.5532,228060.0
2016-12-19 14:00:00,39.79,39.82,39.78,39.8,122960.0,39.5532,39.583,39.5432,39.5631,122960.0
2016-12-19 14:10:00,39.8,39.82,39.76,39.77,518220.0,39.5631,39.583,39.5234,39.5333,518220.0
2016-12-19 14:20:00,39.76,39.77,39.74,39.74,161260.0,39.5234,39.5333,39.5035,39.5035,161260.0
2016-12-19 14:30:00,39.75,39.75,39.68,39.71,288320.0,39.5134,39.5134,39.4438,39.4737,288320.0
2016-12-19 14:40:00,39.71,39.73,39.68,39.7,133680.0,39.4737,39.4935,39.4438,39.4637,133680.0
2016-12-19 14:50:00,39.71,39.72,39.66,39.68,313340.0,39.4737,39.4836,39.424,39.4438,313340.0
2016-12-19 15:00:00,39.68,39.72,39.65,39.66,152260.0,39.4438,39.4836,39.414,39.424,152260.0
2016-12-19 15:10:00,39.66,39.68,39.64,39.65,142500.0,39.424,39.4438,39.4041,39.414,142500.0
2016-12-19 15:20:00,39.63,39.63,39.58,39.6,274740.0,39.3941,39.3941,39.3444,39.3643,274740.0
2016-12-19 15:30:00,39.62,39.68,39.6,39.61,364140.0,39.3842,39.4438,39.3643,39.3743,364140.0
2016-12-19 15:40:00,39.61,39.66,39.56,39.56,395080.0,39.3743,39.424,39.3245,39.3245,395080.0
2016-12-19 15:50:00,39.57,39.71,39.57,39.71,1510920.0,39.3345,39.4737,39.3345,39.4737,1510920.0
2016-12-20 09:30:00,39.84,39.9,39.77,39.86,1635220.0,39.6029,39.6625,39.5333,39.6228,1635220.0
2016-12-20 09:40:00,39.87,39.93,39.83,39.87,863080.0,39.6327,39.6923,39.5929,39.6327,863080.0
2016-12-20 09:50:00,39.86,39.88,39.71,39.78,536440.0,39.6228,39.6426,39.4737,39.5432,536440.0
2016-12-20 10:00:00,39.78,39.82,39.71,39.77,272720.0,39.5432,39.583,39.4737,39.5333,272720.0
2016-12-20 10:10:00,39.78,39.8,39.71,39.71,479480.0,39.5432,39.5631,39.4737,39.4737,479480.0
2016-12-20 10:20:00,39.72,39.74,39.66,39.71,662900.0,39.4836,39.5035,39.424,39.4737,662900.0
2016-12-20 10:30:00,39.71,39.74,39.68,39.74,1016420.0,39.4737,39.5035,39.4438,39.5035,1016420.0
2016-12-20 10:40:00,39.75,39.79,39.75,39.76,242220.0,39.5134,39.5532,39.5134,39.5234,242220.0
2016-12-20 10:50:00,39.76,39.8,39.73,39.74,302360.0,39.5234,39.5631,39.4935,39.5035,302360.0
2016-12-20 11:00:00,39.76,39.77,39.73,39.77,266080.0,39.5234,39.5333,39.4935,39.5333,266080.0
2016-12-20 11:10:00,39.77,39.82,39.77,39.82,187620.0,39.5333,39.583,39.5333,39.583,187620.0
2016-12-20 11:20:00,39.81,39.84,39.81,39.83,216640.0,39.5731,39.6029,39.5731,39.5929,216640.0
2016-12-20 11:30:00,39.83,39.83,39.76,39.81,167560.0,39.5929,39.5929,39.5234,39.5731,167560.0
2016-12-20 11:40:00,39.81,39.83,39.79,39.82,124000.0,39.5731,39.5929,39.5532,39.583,124000.0
2016-12-20 11:50:00,39.83,39.83,39.77,39.78,124180.0,39.5929,39.5929,39.5333,39.5432,124180.0
2016-12-20 12:00:00,39.79,39.8,39.76,39.79,293740.0,39.5532,39.5631,39.5234,39.5532,293740.0
2016-12-20 12:10:00,39.79,39.8,39.76,39.79,43200.0,39.5532,39.5631,39.5234,39.5532,43200.0
2016-12-20 12:20:00,39.79,39.79,39.76,39.79,78000.0,39.5532,39.5532,39.5234,39.5532,78000.0
2016-12-20 12:30:00,39.78,39.81,39.77,39.79,122180.0,39.5432,39.5731,39.5333,39.5532,122180.0
2016-12-20 12:40:00,39.79,39.85,39.79,39.82,84000.0,39.5532,39.6128,39.5532,39.583,84000.0
2016-12-20 12:50:00,39.82,39.83,39.81,39.82,90240.0,39.583,39.5929,39.5731,39.583,90240.0
2016-12-20 13:00:00,39.8,39.84,39.8,39.83,58720.0,39.5631,39.6029,39.5631,39.5929,58720.0
2016-12-20 13:10:00,39.84,39.85,39.83,39.83,168360.0,39.6029,39.6128,39.5929,39.5929,168360.0
2016-12-20 13:20:00,39.82,39.85,39.81,39.83,95960.0,39.583,39.6128,39.5731,39.5929,95960.0
2016-12-20 13:30:00,39.83,39.85,39.81,39.81,42620.0,39.5929,39.6128,39.5731,39.5731,42620.0
2016-12-20 13:40:00,39.8,39.82,39.78,39.82,62060.0,39.5631,39.583,39.5432,39.583,62060.0
2016-12-20 13:50:00,39.81,39.82,39.79,39.81,109620.0,39.5731,39.583,39.5532,39.5731,109620.0
2016-12-20 14:00:00,39.81,39.82,39.78,39.8,185660.0,39.5731,39.583,39.5432,39.5631,185660.0
2016-12-20 14:10:00,39.8,39.81,39.75,39.78,124900.0,39.5631,39.5731,39.5134,39.5432,124900.0
2016-12-20 14:20:00,39.78,39.81,39.77,39.77,77940.0,39.5432,39.5731,39.5333,39.5333,77940.0
2016-12-20 14:30:00,39.76,39.76,39.72,39.75,111560.0,39.5234,39.5234,39.4836,39.5134,111560.0
2016-12-20 14:40:00,39.75,39.76,39.74,39.74,54580.0,39.5134,39.5234,39.5035,39.5035,54580.0
2016-12-20 14:50:00,39.73,39.78,39.72,39.74,175940.0,39.4935,39.5432,39.4836,39.5035,175940.0
2016-12-20 15:00:00,39.76,39.79,39.74,39.77,97840.0,39.5234,39.5532,39.5035,39.5333,97840.0
2016-12-20 15:10:00,39.77,39.81,39.76,39.81,143820.0,39.5333,39.5731,39.5234,39.5731,143820.0
2016-12-20 15:20:00,39.8,39.83,39.76,39.82,199760.0,39.5631,39.5929,39.5234,39.583,199760.0
2016-12-20 15:30:00,39.83,39.83,39.77,39.78,235160.0,39.5929,39.5929,39.5333,39.5432,235160.0
2016-12-20 15:40:00,39.79,39.8,39.75,39.77,392940.0,39.5532,39.5631,39.5134,39.5333,392940.0
2016-12-20 15:50:00,39.78,39.82,39.76,39.82,536620.0,39.5432,39.583,39.5234,39.583,536620.0
2016-12-21 09:30:00,39.81,39.83,39.36,39.56,1483340.0,39.5731,39.5929,39.1257,39.3245,1483340.0
2016-12-21 09:40:00,39.56,39.59,39.43,39.47,711780.0,39.3245,39.3544,39.1953,39.2351,711780.0
2016-12-21 09:50:00,39.47,39.52,39.43,39.49,816660.0,39.2351,39.2848,39.1953,39.255,816660.0
2016-12-21 10:00:00,39.49,39.5,39.4,39.48,661220.0,39.255,39.2649,39.1655,39.245,661220.0
2016-12-21 10:10:00,39.48,39.49,39.41,39.48,414740.0,39.245,39.255,39.1754,39.245,414740.0
2016-12-21 10:20:00,39.47,39.51,39.43,39.43,351360.0,39.2351,39.2748,39.1953,39.1953,351360.0
2016-12-21 10:30:00,39.45,39.56,39.44,39.46,367260.0,39.2152,39.3245,39.2053,39.2251,367260.0
2016-12-21 10:40:00,39.46,39.52,39.45,39.48,380420.0,39.2251,39.2848,39.2152,39.245,380420.0
2016-12-21 10:50:00,39.48,39.48,39.38,39.42,974600.0,39.245,39.245,39.1456,39.1854,974600.0
2016-12-21 11:00:00,39.43,39.46,39.4,39.44,841360.0,39.1953,39.2251,39.1655,39.2053,841360.0
2016-12-21 11:10:00,39.45,39.45,39.41,39.41,325940.0,39.2152,39.2152,39.1754,39.1754,325940.0
2016-12-21 11:20:00,39.4,39.41,39.37,39.38,1034300.0,39.1655,39.1754,39.1357,39.1456,1034300.0
2016-12-21 11:30:00,39.4,39.47,39.4,39.45,126540.0,39.1655,39.2351,39.1655,39.2152,126540.0
2016-12-21 11:40:00,39.44,39.48,39.42,39.47,284900.0,39.2053,39.245,39.1854,39.2351,284900.0
2016-12-21 11:50:00,39.47,39.52,39.46,39.52,310920.0,39.2351,39.2848,39.2251,39.2848,310920.0
2016-12-21 12:00:00,39.5,39.55,39.49,39.49,223220.0,39.2649,39.3146,39.255,39.255,223220.0
2016-12-21 12:10:00,39.49,39.5,39.47,39.49,721720.0,39.255,39.2649,39.2351,39.255,721720.0
2016-12-21 12:20:00,39.5,39.52,39.49,39.52,204560.0,39.2649,39.2848,39.255,39.2848,204560.0
2016-12-21 12:30:00,39.53,39.55,39.51,39.53,107320.0,39.2947,39.3146,39.2748,39.2947,107320.0
2016-12-21 12:40:00,39.51,39.58,39.51,39.54,337300.0,39.2748,39.3444,39.2748,39.3047,337300.0
2016-12-21 12:50:00,39.55,39.58,39.55,39.57,58160.0,39.3146,39.3444,39.3146,39.3345,58160.0
2016-12-21 13:00:00,39.57,39.57,39.53,39.54,73080.0,39.3345,39.3345,39.2947,39.3047,73080.0
2016-12-21 13:10:00,39.53,39.57,39.52,39.56,277800.0,39.2947,39.3345,39.2848,39.3245,277800.0
2016-12-21 13:20:00,39.56,39.59,39.56,39.58,98840.0,39.3245,39.3544,39.3245,39.3444,98840.0
2016-12-21 13:30:00,39.59,39.6,39.58,39.59,79760.0,39.3544,39.3643,39.3444,39.3544,79760.0
2016-12-21 13:40:00,39.59,39.65,39.59,39.62,204620.0,39.3544,39.414,39.3544,39.3842,204620.0
2016-12-21 13:50:00,39.63,39.64,39.59,39.6,191100.0,39.3941,39.4041,39.3544,39.3643,191100.0
2016-12-21 14:00:00,39.6,39.61,39.59,39.61,72600.0,39.3643,39.3743,39.3544,39.3743,72600.0
2016-12-21 14:10:00,39.6,39.63,39.59,39.63,93880.0,39.3643,39.3941,39.3544,39.3941,93880.0
2016-12-21 14:20:00,39.63,39.63,39.61,39.61,329000.0,39.3941,39.3941,39.3743,39.3743,329000.0
2016-12-21 14:30:00,39.62,39.64,39.61,39.63,160940.0,39.3842,39.4041,39.3743,39.3941,160940.0
2016-12-21 14:40:00,39.62,39.66,39.62,39.64,456420.0,39.3842,39.424,39.3842,39.4041,456420.0
2016-12-21 14:50:00,39.64,39.69,39.64,39.66,181020.0,39.4041,39.4538,39.4041,39.424,181020.0
2016-12-21 15:00:00,39.67,39.69,39.67,39.67,232120.0,39.4339,39.4538,39.4339,39.4339,232120.0
2016-12-21 15:10:00,39.67,39.7,39.67,39.7,206180.0,39.4339,39.4637,39.4339,39.4637,206180.0
2016-12-21 15:20:00,39.7,39.78,39.7,39.77,290300.0,39.4637,39.5432,39.4637,39.5333,290300.0
2016-12-21 15:30:00,39.77,39.77,39.69,39.74,456000.0,39.5333,39.5333,39.4538,39.5035,456000.0
2016-12-21 15:40:00,39.73,39.74,39.68,39.72,644220.0,39.4935,39.5035,39.4438,39.4836,644220.0
2016-12-21 15:50:00,39.73,39.75,39.71,39.73,1222580.0,39.4935,39.5134,39.4737,39.4935,1222580.0
2016-12-22 09:30:00,39.62,39.64,39.43,39.5,1273360.0,39.3842,39.4041,39.1953,39.2649,1273360.0
2016-12-22 09:40:00,39.5,39.63,39.45,39.62,769200.0,39.2649,39.3941,39.2152,39.3842,769200.0
2016-12-22 09:50:00,39.6,39.61,39.54,39.56,267420.0,39.3643,39.3743,39.3047,39.3245,267420.0
2016-12-22 10:00:00,39.58,39.67,39.58,39.59,248840.0,39.3444,39.4339,39.3444,39.3544,248840.0
2016-12-22 10:10:00,39.59,39.63,39.57,39.63,283920.0,39.3544,39.3941,39.3345,39.3941,283920.0
2016-12-22 10:20:00,39.6,39.65,39.58,39.61,117140.0,39.3643,39.414,39.3444,39.3743,117140.0
2016-12-22 10:30:00,39.61,39.63,39.58,39.6,515180.0,39.3743,39.3941,39.3444,39.3643,515180.0
2016-12-22 10:40:00,39.6,39.61,39.57,39.58,347880.0,39.3643,39.3743,39.3345,39.3444,347880.0
2016-12-22 10:50:00,39.58,39.59,39.54,39.56,191720.0,39.3444,39.3544,39.3047,39.3245,191720.0
2016-12-22 11:00:00,39.56,39.6,39.54,39.55,181860.0,39.3245,39.3643,39.3047,39.3146,181860.0
2016-12-22 11:10:00,39.57,39.59,39.55,39.56,80500.0,39.3345,39.3544,39.3146,39.3245,80500.0
2016-12-22 11:20:00,39.56,39.59,39.51,39.51,265280.0,39.3245,39.3544,39.2748,39.2748,265280.0
2016-12-22 11:30:00,39.52,39.57,39.51,39.55,182220.0,39.2848,39.3345,39.2748,39.3146,182220.0
2016-12-22 11:40:00,39.55,39.55,39.49,39.5,512340.0,39.3146,39.3146,39.255,39.2649,512340.0
2016-12-22 11:50:00,39.51,39.55,39.48,39.55,424400.0,39.2748,39.3146,39.245,39.3146,424400.0
2016-12-22 12:00:00,39.56,39.56,39.5,39.52,121900.0,39.3245,39.3245,39.2649,39.2848,121900.0
2016-12-22 12:10:00,39.51,39.53,39.51,39.52,107200.0,39.2748,39.2947,39.2748,39.2848,107200.0
2016-12-22 12:20:00,39.52,39.54,39.5,39.53,67080.0,39.2848,39.3047,39.2649,39.2947,67080.0
2016-12-22 12:30:00,39.55,39.56,39.52,39.52,108000.0,39.3146,39.3245,39.2848,39.2848,108000.0
2016-12-22 12:40:00,39.52,39.54,39.5,39.54,65440.0,39.2848,39.3047,39.2649,39.3047,65440.0
2016-12-22 12:50:00,39.54,39.54,39.51,39.52,106500.0,39.3047,39.3047,39.2748,39.2848,106500.0
2016-12-22 13:00:00,39.52,39.55,39.52,39.55,157400.0,39.2848,39.3146,39.2848,39.3146,157400.0
2016-12-22 13:10:00,39.54,39.55,39.53,39.54,85860.0,39.3047,39.3146,39.2947,39.3047,85860.0
2016-12-22 13:20:00,39.54,39.56,39.53,39.54,366460.0,39.3047,39.3245,39.2947,39.3047,366460.0
2016-12-22 13:30:00,39.54,39.54,39.52,39.54,291060.0,39.3047,39.3047,39.2848,39.3047,291060.0
2016-12-22 13:40:00,39.54,39.61,39.54,39.61,388460.0,39.3047,39.3743,39.3047,39.3743,388460.0
2016-12-22 13:50:00,39.6,39.61,39.57,39.57,194580.0,39.3643,39.3743,39.3345,39.3345,194580.0
2016-12-22 14:00:00,39.58,39.62,39.58,39.58,315540.0,39.3444,39.3842,39.3444,39.3444,315540.0
2016-12-22 14:10:00,39.57,39.6,39.56,39.58,166180.0,39.3345,39.3643,39.3245,39.3444,166180.0
2016-12-22 14:20:00,39.58,39.59,39.56,39.56,128780.0,39.3444,39.3544,39.3245,39.3245,128780.0
2016-12-22 14:30:00,39.55,39.57,39.53,39.56,147340.0,39.3146,39.3345,39.2947,39.3245,147340.0
2016-12-22 14:40:00,39.56,39.57,39.54,39.54,101960.0,39.3245,39.3345,39.3047,39.3047,101960.0
2016-12-22 14:50:00,39.53,39.56,39.52,39.55,109880.0,39.2947,39.3245,39.2848,39.3146,109880.0
2016-12-22 15:00:00,39.55,39.55,39.5,39.51,163900.0,39.3146,39.3146,39.2649,39.2748,163900.0
2016-12-22 15:10:00,39.5,39.5,39.48,39.5,181240.0,39.2649,39.2649,39.245,39.2649,181240.0
2016-12-22 15:20:00,39.49,39.53,39.46,39.5,221900.0,39.255,39.2947,39.2251,39.2649,221900.0
2016-12-22 15:30:00,39.5,39.53,39.48,39.52,437940.0,39.2649,39.2947,39.245,39.2848,437940.0
2016-12-22 15:40:00,39.53,39.54,39.49,39.5,364880.0,39.2947,39.3047,39.255,39.2649,364880.0
2016-12-22 15:50:00,39.5,39.56,39.48,39.56,1031900.0,39.2649,39.3245,39.245,39.3245,1031900.0
2016-12-23 09:30:00,39.55,39.64,39.47,39.55,678720.0,39.3146,39.4041,39.2351,39.3146,678720.0
2016-12-23 09:40:00,39.56,39.58,39.46,39.56,316040.0,39.3245,39.3444,39.2251,39.3245,316040.0
2016-12-23 09:50:00,39.55,39.6,39.52,39.57,167360.0,39.3146,39.3643,39.2848,39.3345,167360.0
2016-12-23 10:00:00,39.55,39.57,39.52,39.52,128800.0,39.3146,39.3345,39.2848,39.2848,128800.0
2016-12-23 10:10:00,39.51,39.53,39.49,39.51,519240.0,39.2748,39.2947,39.255,39.2748,519240.0
2016-12-23 10:20:00,39.5,39.5,39.44,39.44,200680.0,39.2649,39.2649,39.2053,39.2053,200680.0
2016-12-23 10:30:00,39.45,39.5,39.44,39.46,229880.0,39.2152,39.2649,39.2053,39.2251,229880.0
2016-12-23 10:40:00,39.46,39.47,39.44,39.46,269180.0,39.2251,39.2351,39.2053,39.2251,269180.0
2016-12-23 10:50:00,39.45,39.47,39.43,39.45,195300.0,39.2152,39.2351,39.1953,39.2152,195300.0
2016-12-23 11:00:00,39.45,39.47,39.43,39.44,186420.0,39.2152,39.2351,39.1953,39.2053,186420.0
2016-12-23 11:10:00,39.44,39.47,39.37,39.37,360720.0,39.2053,39.2351,39.1357,39.1357,360720.0
2016-12-23 11:20:00,39.39,39.41,39.36,39.39,267780.0,39.1556,39.1754,39.1257,39.1556,267780.0
2016-12-23 11:30:00,39.39,39.4,39.39,39.39,83140.0,39.1556,39.1655,39.1556,39.1556,83140.0
2016-12-23 11:40:00,39.37,39.4,39.37,39.38,161680.0,39.1357,39.1655,39.1357,39.1456,161680.0
2016-12-23 11:50:00,39.38,39.41,39.38,39.4,321260.0,39.1456,39.1754,39.1456,39.1655,321260.0
2016-12-23 12:00:00,39.41,39.44,39.4,39.41,238200.0,39.1754,39.2053,39.1655,39.1754,238200.0
2016-12-23 12:10:00,39.41,39.43,39.39,39.43,222320.0,39.1754,39.1953,39.1556,39.1953,222320.0
2016-12-23 12:20:00,39.42,39.45,39.4,39.45,260580.0,39.1854,39.2152,39.1655,39.2152,260580.0
2016-12-23 12:30:00,39.44,39.44,39.42,39.44,152000.0,39.2053,39.2053,39.1854,39.2053,152000.0
2016-12-23 12:40:00,39.43,39.44,39.42,39.42,64400.0,39.1953,39.2053,39.1854,39.1854,64400.0
2016-12-23 12:50:00,39.42,39.43,39.41,39.41,56820.0,39.1854,39.1953,39.1754,39.1754,56820.0
2016-12-23 13:00:00,39.42,39.45,39.42,39.44,76840.0,39.1854,39.2152,39.1854,39.2053,76840.0
2016-12-23 13:10:00,39.46,39.48,39.45,39.46,92540.0,39.2251,39.245,39.2152,39.2251,92540.0
2016-12-23 13:20:00,39.46,39.46,39.43,39.45,59500.0,39.2251,39.2251,39.1953,39.2152,59500.0
2016-12-23 13:30:00,39.45,39.48,39.44,39.46,104160.0,39.2152,39.245,39.2053,39.2251,104160.0
2016-12-23 13:40:00,39.45,39.46,39.42,39.42,154000.0,39.2152,39.2251,39.1854,39.1854,154000.0
2016-12-23 13:50:00,39.43,39.44,39.42,39.44,110420.0,39.1953,39.2053,39.1854,39.2053,110420.0
2016-12-23 14:00:00,39.43,39.46,39.43,39.46,50280.0,39.1953,39.2251,39.1953,39.2251,50280.0
2016-12-23 14:10:00,39.46,39.47,39.44,39.45,392180.0,39.2251,39.2351,39.2053,39.2152,392180.0
2016-12-23 14:20:00,39.45,39.46,39.42,39.43,58000.0,39.2152,39.2251,39.1854,39.1953,58000.0
2016-12-23 14:30:00,39.44,39.44,39.41,39.42,61820.0,39.2053,39.2053,39.1754,39.1854,61820.0
2016-12-23 14:40:00,39.42,39.44,39.41,39.42,104960.0,39.1854,39.2053,39.1754,39.1854,104960.0
2016-12-23 14:50:00,39.42,39.43,39.41,39.41,115920.0,39.1854,39.1953,39.1754,39.1754,115920.0
2016-12-23 15:00:00,39.42,39.45,39.42,39.43,174120.0,39.1854,39.2152,39.1854,39.1953,174120.0
2016-12-23 15:10:00,39.44,39.46,39.43,39.46,133540.0,39.2053,39.2251,39.1953,39.2251,133540.0
2016-12-23 15:20:00,39.47,39.49,39.47,39.47,125440.0,39.2351,39.255,39.2351,39.2351,125440.0
2016-12-23 15:30:00,39.48,39.48,39.42,39.44,238500.0,39.245,39.245,39.1854,39.2053,238500.0
2016-12-23 15:40:00,39.44,39.45,39.4,39.42,289500.0,39.2053,39.2152,39.1655,39.1854,289500.0
2016-12-23 15:50:00,39.42,39.5,39.42,39.5,768660.0,39.1854,39.2649,39.1854,39.2649,768660.0
2016-12-27 09:30:00,39.53,39.59,39.38,39.54,833240.0,39.2947,39.3544,39.1456,39.3047,833240.0
2016-12-27 09:40:00,39.56,39.89,39.56,39.82,787620.0,39.3245,39.6526,39.3245,39.583,787620.0
2016-12-27 09:50:00,39.83,39.86,39.72,39.73,430780.0,39.5929,39.6228,39.4836,39.4935,430780.0
2016-12-27 10:00:00,39.74,39.86,39.73,39.78,412720.0,39.5035,39.6228,39.4935,39.5432,412720.0
2016-12-27 10:10:00,39.78,39.81,39.77,39.8,227720.0,39.5432,39.5731,39.5333,39.5631,227720.0
2016-12-27 10:20:00,39.8,39.85,39.78,39.8,823420.0,39.5631,39.6128,39.5432,39.5631,823420.0
2016-12-27 10:30:00,39.81,39.85,39.81,39.83,149400.0,39.5731,39.6128,39.5731,39.5929,149400.0
2016-12-27 10:40:00,39.83,39.83,39.79,39.81,152720.0,39.5929,39.5929,39.5532,39.5731,152720.0
2016-12-27 10:50:00,39.8,39.82,39.8,39.81,198080.0,39.5631,39.583,39.5631,39.5731,198080.0
2016-12-27 11:00:00,39.81,39.82,39.79,39.8,97540.0,39.5731,39.583,39.5532,39.5631,97540.0
2016-12-27 11:10:00,39.79,39.8,39.75,39.77,132020.0,39.5532,39.5631,39.5134,39.5333,132020.0
2016-12-27 11:20:00,39.76,39.76,39.71,39.71,124220.0,39.5234,39.5234,39.4737,39.4737,124220.0
2016-12-27 11:30:00,39.71,39.73,39.66,39.67,484680.0,39.4737,39.4935,39.424,39.4339,484680.0
2016-12-27 11:40:00,39.69,39.69,39.63,39.64,334480.0,39.4538,39.4538,39.3941,39.4041,334480.0
2016-12-27 11:50:00,39.64,39.64,39.59,39.6,213380.0,39.4041,39.4041,39.3544,39.3643,213380.0
2016-12-27 12:00:00,39.6,39.63,39.59,39.59,222080.0,39.3643,39.3941,39.3544,39.3544,222080.0
2016-12-27 12:10:00,39.6,39.61,39.55,39.56,134400.0,39.3643,39.3743,39.3146,39.3245,134400.0
2016-12-27 12:20:00,39.56,39.61,39.56,39.6,75000.0,39.3245,39.3743,39.3245,39.3643,75000.0
2016-12-27 12:30:00,39.6,39.65,39.58,39.65,59280.0,39.3643,39.414,39.3444,39.414,59280.0
2016-12-27 12:40:00,39.64,39.69,39.62,39.66,251520.0,39.4041,39.4538,39.3842,39.424,251520.0
2016-12-27 12:50:00,39.66,39.67,39.62,39.63,241580.0,39.424,39.4339,39.3842,39.3941,241580.0
2016-12-27 13:00:00,39.64,39.64,39.61,39.61,30600.0,39.4041,39.4041,39.3743,39.3743,30600.0
2016-12-27 13:10:00,39.61,39.63,39.61,39.62,124600.0,39.3743,39.3941,39.3743,39.3842,124600.0
2016-12-27 13:20:00,39.62,39.66,39.61,39.63,57000.0,39.3842,39.424,39.3743,39.3941,57000.0
2016-12-27 13:30:00,39.64,39.67,39.62,39.67,493080.0,39.4041,39.4339,39.3842,39.4339,493080.0
2016-12-27 13:40:00,39.67,39.67,39.63,39.66,192800.0,39.4339,39.4339,39.3941,39.424,192800.0
2016-12-27 13:50:00,39.66,39.68,39.64,39.66,61140.0,39.424,39.4438,39.4041,39.424,61140.0
2016-12-27 14:00:00,39.65,39.65,39.61,39.63,169860.0,39.414,39.414,39.3743,39.3941,169860.0
2016-12-27 14:10:00,39.62,39.67,39.62,39.67,86740.0,39.3842,39.4339,39.3842,39.4339,86740.0
2016-12-27 14:20:00,39.65,39.66,39.64,39.65,128040.0,39.414,39.424,39.4041,39.414,128040.0
2016-12-27 14:30:00,39.64,39.65,39.62,39.62,47280.0,39.4041,39.414,39.3842,39.3842,47280.0
2016-12-27 14:40:00,39.62,39.65,39.6,39.65,80900.0,39.3842,39.414,39.3643,39.414,80900.0
2016-12-27 14:50:00,39.63,39.63,39.58,39.58,51640.0,39.3941,39.3941,39.3444,39.3444,51640.0
2016-12-27 15:00:00,39.6,39.63,39.6,39.6,146880.0,39.3643,39.3941,39.3643,39.3643,146880.0
2016-12-27 15:10:00,39.61,39.61,39.59,39.6,99120.0,39.3743,39.3743,39.3544,39.3643,99120.0
2016-12-27 15:20:00,39.59,39.61,39.58,39.58,112640.0,39.3544,39.3743,39.3444,39.3444,112640.0
2016-12-27 15:30:00,39.59,39.6,39.57,39.58,113760.0,39.3544,39.3643,39.3345,39.3444,113760.0
2016-12-27 15:40:00,39.57,39.61,39.56,39.58,221580.0,39.3345,39.3743,39.3245,39.3444,221580.0
2016-12-27 15:50:00,39.59,39.6,39.56,39.58,972260.0,39.3544,39.3643,39.3245,39.3444,972260.0
2016-12-28 09:30:00,39.69,39.71,39.55,39.59,1140020.0,39.4538,39.4737,39.3146,39.3544,1140020.0
2016-12-28 09:40:00,39.6,39.6,39.42,39.46,805860.0,39.3643,39.3643,39.1854,39.2251,805860.0
2016-12-28 09:50:00,39.47,39.47,39.29,39.35,801340.0,39.2351,39.2351,39.0562,39.1158,801340.0
2016-12-28 10:00:00,39.34,39.48,39.31,39.34,683460.0,39.1059,39.245,39.076,39.1059,683460.0
2016-12-28 10:10:00,39.33,39.4,39.3,39.34,511420.0,39.0959,39.1655,39.0661,39.1059,511420.0
2016-12-28 10:20:00,39.35,39.36,39.3,39.35,320240.0,39.1158,39.1257,39.0661,39.1158,320240.0
2016-12-28 10:30:00,39.36,39.37,39.32,39.33,176360.0,39.1257,39.1357,39.086,39.0959,176360.0
2016-12-28 10:40:00,39.34,39.35,39.29,39.32,189000.0,39.1059,39.1158,39.0562,39.086,189000.0
2016-12-28 10:50:00,39.3,39.31,39.27,39.31,195420.0,39.0661,39.076,39.0363,39.076,195420.0
2016-12-28 11:00:00,39.31,39.34,39.29,39.33,204460.0,39.076,39.1059,39.0562,39.0959,204460.0
2016-12-28 11:10:00,39.33,39.37,39.32,39.35,135300.0,39.0959,39.1357,39.086,39.1158,135300.0
2016-12-28 11:20:00,39.35,39.4,39.35,39.38,320180.0,39.1158,39.1655,39.1158,39.1456,320180.0
2016-12-28 11:30:00,39.38,39.39,39.35,39.38,158800.0,39.1456,39.1556,39.1158,39.1456,158800.0
2016-12-28 11:40:00,39.37,39.38,39.34,39.34,152680.0,39.1357,39.1456,39.1059,39.1059,152680.0
2016-12-28 11:50:00,39.34,39.34,39.31,39.32,119980.0,39.1059,39.1059,39.076,39.086,119980.0
2016-12-28 12:00:00,39.31,39.32,39.25,39.27,213900.0,39.076,39.086,39.0164,39.0363,213900.0
2016-12-28 12:10:00,39.27,39.28,39.24,39.28,190680.0,39.0363,39.0462,39.0065,39.0462,190680.0
2016-12-28 12:20:00,39.28,39.32,39.27,39.32,276200.0,39.0462,39.086,39.0363,39.086,276200.0
2016-12-28 12:30:00,39.32,39.33,39.27,39.27,176840.0,39.086,39.0959,39.0363,39.0363,176840.0
2016-12-28 12:40:00,39.27,39.29,39.21,39.24,306400.0,39.0363,39.0562,38.9766,39.0065,306400.0
2016-12-28 12:50:00,39.24,39.25,39.22,39.24,89260.0,39.0065,39.0164,38.9866,39.0065,89260.0
2016-12-28 13:00:00,39.24,39.25,39.22,39.25,126480.0,39.0065,39.0164,38.9866,39.0164,126480.0
2016-12-28 13:10:00,39.26,39.27,39.25,39.27,150340.0,39.0263,39.0363,39.0164,39.0363,150340.0
2016-12-28 13:20:00,39.27,39.29,39.26,39.27,322500.0,39.0363,39.0562,39.0263,39.0363,322500.0
2016-12-28 13:30:00,39.27,39.3,39.25,39.28,367120.0,39.0363,39.0661,39.0164,39.0462,367120.0
2016-12-28 13:40:00,39.29,39.29,39.24,39.25,91140.0,39.0562,39.0562,39.0065,39.0164,91140.0
2016-12-28 13:50:00,39.25,39.27,39.22,39.24,212260.0,39.0164,39.0363,38.9866,39.0065,212260.0
2016-12-28 14:00:00,39.26,39.28,39.25,39.28,239020.0,39.0263,39.0462,39.0164,39.0462,239020.0
2016-12-28 14:10:00,39.28,39.28,39.2,39.21,109300.0,39.0462,39.0462,38.9667,38.9766,109300.0
2016-12-28 14:20:00,39.21,39.23,39.2,39.23,366240.0,38.9766,38.9965,38.9667,38.9965,366240.0
2016-12-28 14:30:00,39.23,39.26,39.21,39.22,85520.0,38.9965,39.0263,38.9766,38.9866,85520.0
2016-12-28 14:40:00,39.22,39.22,39.2,39.21,135380.0,38.9866,38.9866,38.9667,38.9766,135380.0
2016-12-28 14:50:00,39.21,39.24,39.19,39.24,450600.0,38.9766,39.0065,38.9568,39.0065,450600.0
2016-12-28 15:00:00,39.23,39.27,39.23,39.25,148760.0,38.9965,39.0363,38.9965,39.0164,148760.0
2016-12-28 15:10:00,39.25,39.26,39.2,39.2,262620.0,39.0164,39.0263,38.9667,38.9667,262620.0
2016-12-28 15:20:00,39.21,39.24,39.21,39.21,238280.0,38.9766,39.0065,38.9766,38.9766,238280.0
2016-12-28 15:30:00,39.21,39.22,39.2,39.21,371700.0,38.9766,38.9866,38.9667,38.9766,371700.0
2016-12-28 15:40:00,39.19,39.21,39.16,39.18,696780.0,38.9568,38.9766,38.9269,38.9468,696780.0
2016-12-28 15:50:00,39.18,39.26,39.18,39.25,1494120.0,38.9468,39.0263,38.9468,39.0164,1494120.0
2016-12-29 09:30:00,39.17,39.3,39.07,39.26,629140.0,38.9369,39.0661,38.8375,39.0263,629140.0
2016-12-29 09:40:00,39.25,39.28,39.14,39.15,248660.0,39.0164,39.0462,38.907,38.917,248660.0
2016-12-29 09:50:00,39.15,39.2,39.1,39.16,270640.0,38.917,38.9667,38.8673,38.9269,270640.0
2016-12-29 10:00:00,39.14,39.2,39.14,39.16,591380.0,38.907,38.9667,38.907,38.9269,591380.0
2016-12-29 10:10:00,39.16,39.17,39.1,39.13,382340.0,38.9269,38.9369,38.8673,38.8971,382340.0
2016-12-29 10:20:00,39.13,39.19,39.12,39.17,211260.0,38.8971,38.9568,38.8872,38.9369,211260.0
2016-12-29 10:30:00,39.16,39.18,39.14,39.14,93500.0,38.9269,38.9468,38.907,38.907,93500.0
2016-12-29 10:40:00,39.13,39.14,39.07,39.1,477040.0,38.8971,38.907,38.8375,38.8673,477040.0
2016-12-29 10:50:00,39.09,39.12,39.07,39.1,279500.0,38.8573,38.8872,38.8375,38.8673,279500.0
2016-12-29 11:00:00,39.09,39.09,39.03,39.05,218520.0,38.8573,38.8573,38.7977,38.8176,218520.0
2016-12-29 11:10:00,39.05,39.07,38.96,39.02,277340.0,38.8176,38.8375,38.7281,38.7878,277340.0
2016-12-29 11:20:00,39.03,39.04,38.96,38.99,286540.0,38.7977,38.8076,38.7281,38.7579,286540.0
2016-12-29 11:30:00,38.99,39.0,38.95,38.97,199100.0,38.7579,38.7679,38.7182,38.7381,199100.0
2016-12-29 11:40:00,38.97,38.99,38.95,38.99,169700.0,38.7381,38.7579,38.7182,38.7579,169700.0
2016-12-29 11:50:00,39.0,39.0,38.95,38.96,210940.0,38.7679,38.7679,38.7182,38.7281,210940.0
2016-12-29 12:00:00,38.97,39.0,38.95,38.96,80760.0,38.7381,38.7679,38.7182,38.7281,80760.0
2016-12-29 12:10:00,38.96,39.0,38.95,39.0,200720.0,38.7281,38.7679,38.7182,38.7679,200720.0
2016-12-29 12:20:00,39.02,39.05,39.01,39.04,140720.0,38.7878,38.8176,38.7778,38.8076,140720.0
2016-12-29 12:30:00,39.02,39.07,39.01,39.06,302400.0,38.7878,38.8375,38.7778,38.8275,302400.0
2016-12-29 12:40:00,39.05,39.07,39.02,39.07,105820.0,38.8176,38.8375,38.7878,38.8375,105820.0
2016-12-29 12:50:00,39.09,39.09,39.06,39.06,283740.0,38.8573,38.8573,38.8275,38.8275,283740.0
2016-12-29 13:00:00,39.05,39.08,39.05,39.05,105020.0,38.8176,38.8474,38.8176,38.8176,105020.0
2016-12-29 13:10:00,39.06,39.07,39.04,39.04,157500.0,38.8275,38.8375,38.8076,38.8076,157500.0
2016-12-29 13:20:00,39.04,39.05,39.02,39.02,204580.0,38.8076,38.8176,38.7878,38.7878,204580.0
2016-12-29 13:30:00,39.03,39.03,38.98,38.99,159320.0,38.7977,38.7977,38.748,38.7579,159320.0
2016-12-29 13:40:00,38.99,39.01,38.96,38.99,171380.0,38.7579,38.7778,38.7281,38.7579,171380.0
2016-12-29 13:50:00,38.99,39.02,38.97,39.02,168000.0,38.7579,38.7878,38.7381,38.7878,168000.0
2016-12-29 14:00:00,39.02,39.08,39.02,39.07,140360.0,38.7878,38.8474,38.7878,38.8375,140360.0
2016-12-29 14:10:00,39.07,39.09,39.07,39.09,151960.0,38.8375,38.8573,38.8375,38.8573,151960.0
2016-12-29 14:20:00,39.1,39.12,39.08,39.09,86820.0,38.8673,38.8872,38.8474,38.8573,86820.0
2016-12-29 14:30:00,39.09,39.11,39.09,39.1,60320.0,38.8573,38.8772,38.8573,38.8673,60320.0
2016-12-29 14:40:00,39.1,39.14,39.1,39.13,93080.0,38.8673,38.907,38.8673,38.8971,93080.0
2016-12-29 14:50:00,39.13,39.16,39.12,39.14,79620.0,38.8971,38.9269,38.8872,38.907,79620.0
2016-12-29 15:00:00,39.13,39.16,39.1,39.11,133640.0,38.8971,38.9269,38.8673,38.8772,133640.0
2016-12-29 15:10:00,39.12,39.14,39.11,39.13,110580.0,38.8872,38.907,38.8772,38.8971,110580.0
2016-12-29 15:20:00,39.13,39.17,39.13,39.17,186280.0,38.8971,38.9369,38.8971,38.9369,186280.0
2016-12-29 15:30:00,39.17,39.17,39.15,39.15,245860.0,38.9369,38.9369,38.917,38.917,245860.0
2016-12-29 15:40:00,39.15,39.15,39.13,39.15,252580.0,38.917,38.917,38.8971,38.917,252580.0
2016-12-29 15:50:00,39.15,39.17,39.12,39.14,643180.0,38.917,38.9369,38.8872,38.907,643180.0
2016-12-30 09:30:00,39.14,39.14,39.0,39.02,889440.0,38.907,38.907,38.7679,38.7878,889440.0
2016-12-30 09:40:00,39.02,39.05,38.97,38.99,629100.0,38.7878,38.8176,38.7381,38.7579,629100.0
2016-12-30 09:50:00,38.99,39.03,38.71,38.8,853280.0,38.7579,38.7977,38.4796,38.5691,853280.0
2016-12-30 10:00:00,38.79,38.84,38.7,38.8,513800.0,38.5591,38.6088,38.4697,38.5691,513800.0
2016-12-30 10:10:00,38.79,38.86,38.74,38.84,593920.0,38.5591,38.6287,38.5094,38.6088,593920.0
2016-12-30 10:20:00,38.84,38.84,38.73,38.82,733080.0,38.6088,38.6088,38.4995,38.589,733080.0
2016-12-30 10:30:00,38.81,38.86,38.78,38.8,449300.0,38.579,38.6287,38.5492,38.5691,449300.0
2016-12-30 10:40:00,38.79,38.83,38.72,38.77,330920.0,38.5591,38.5989,38.4895,38.5393,330920.0
2016-12-30 10:50:00,38.77,38.8,38.74,38.78,353580.0,38.5393,38.5691,38.5094,38.5492,353580.0
2016-12-30 11:00:00,38.77,38.78,38.74,38.75,160980.0,38.5393,38.5492,38.5094,38.5194,160980.0
2016-12-30 11:10:00,38.75,38.76,38.72,38.74,161720.0,38.5194,38.5293,38.4895,38.5094,161720.0
2016-12-30 11:20:00,38.76,38.81,38.75,38.76,417840.0,38.5293,38.579,38.5194,38.5293,417840.0
2016-12-30 11:30:00,38.77,38.81,38.75,38.77,217520.0,38.5393,38.579,38.5194,38.5393,217520.0
2016-12-30 11:40:00,38.77,38.8,38.76,38.79,301340.0,38.5393,38.5691,38.5293,38.5591,301340.0
2016-12-30 11:50:00,38.77,38.79,38.73,38.73,286660.0,38.5393,38.5591,38.4995,38.4995,286660.0
2016-12-30 12:00:00,38.74,38.75,38.71,38.74,342300.0,38.5094,38.5194,38.4796,38.5094,342300.0
2016-12-30 12:10:00,38.74,38.77,38.72,38.74,187200.0,38.5094,38.5393,38.4895,38.5094,187200.0
2016-12-30 12:20:00,38.75,38.76,38.71,38.72,215360.0,38.5194,38.5293,38.4796,38.4895,215360.0
2016-12-30 12:30:00,38.73,38.75,38.71,38.73,435280.0,38.4995,38.5194,38.4796,38.4995,435280.0
2016-12-30 12:40:00,38.74,38.74,38.7,38.73,688800.0,38.5094,38.5094,38.4697,38.4995,688800.0
2016-12-30 12:50:00,38.72,38.74,38.67,38.74,266700.0,38.4895,38.5094,38.4398,38.5094,266700.0
2016-12-30 13:00:00,38.72,38.74,38.68,38.68,571360.0,38.4895,38.5094,38.4498,38.4498,571360.0
2016-12-30 13:10:00,38.7,38.71,38.67,38.68,628480.0,38.4697,38.4796,38.4398,38.4498,628480.0
2016-12-30 13:20:00,38.68,38.73,38.67,38.71,514180.0,38.4498,38.4995,38.4398,38.4796,514180.0
2016-12-30 13:30:00,38.72,38.74,38.7,38.73,395100.0,38.4895,38.5094,38.4697,38.4995,395100.0
2016-12-30 13:40:00,38.72,38.72,38.62,38.64,312420.0,38.4895,38.4895,38.3901,38.41,312420.0
2016-12-30 13:50:00,38.64,38.67,38.62,38.63,704840.0,38.41,38.4398,38.3901,38.4001,704840.0
2016-12-30 14:00:00,38.63,38.64,38.57,38.57,485500.0,38.4001,38.41,38.3404,38.3404,485500.0
2016-12-30 14:10:00,38.57,38.62,38.56,38.58,276140.0,38.3404,38.3901,38.3305,38.3504,276140.0
2016-12-30 14:20:00,38.58,38.59,38.54,38.55,290840.0,38.3504,38.3603,38.3106,38.3206,290840.0
2016-12-30 14:30:00,38.54,38.6,38.52,38.59,287220.0,38.3106,38.3703,38.2907,38.3603,287220.0
2016-12-30 14:40:00,38.59,38.62,38.56,38.56,248480.0,38.3603,38.3901,38.3305,38.3305,248480.0
2016-12-30 14:50:00,38.56,38.59,38.54,38.58,406300.0,38.3305,38.3603,38.3106,38.3504,406300.0
2016-12-30 15:00:00,38.58,38.62,38.56,38.6,431500.0,38.3504,38.3901,38.3305,38.3703,431500.0
2016-12-30 15:10:00,38.61,38.65,38.59,38.65,453280.0,38.3802,38.42,38.3603,38.42,453280.0
2016-12-30 15:20:00,38.65,38.71,38.64,38.71,421680.0,38.42,38.4796,38.41,38.4796,421680.0
2016-12-30 15:30:00,38.71,38.73,38.69,38.7,738760.0,38.4796,38.4995,38.4597,38.4697,738760.0
2016-12-30 15:40:00,38.69,38.71,38.63,38.63,796440.0,38.4597,38.4796,38.4001,38.4001,796440.0
2016-12-30 15:50:00,38.63,38.68,38.56,38.62,4142300.0,38.4001,38.4498,38.3305,38.3901,4142300.0
2017-01-03 09:30:00,38.94,39.24,38.79,39.03,2269120.0,38.7082,39.0065,38.5591,38.7977,2269120.0
2017-01-03 09:40:00,39.02,39.17,38.98,39.16,1465040.0,38.7878,38.9369,38.748,38.9269,1465040.0
2017-01-03 09:50:00,39.14,39.28,39.1,39.22,1731720.0,38.907,39.0462,38.8673,38.9866,1731720.0
2017-01-03 10:00:00,39.24,39.48,39.22,39.44,1613460.0,39.0065,39.245,38.9866,39.2053,1613460.0
2017-01-03 10:10:00,39.44,39.46,39.34,39.36,753560.0,39.2053,39.2251,39.1059,39.1257,753560.0
2017-01-03 10:20:00,39.36,39.43,39.32,39.38,656360.0,39.1257,39.1953,39.086,39.1456,656360.0
2017-01-03 10:30:00,39.35,39.38,39.25,39.33,460360.0,39.1158,39.1456,39.0164,39.0959,460360.0
2017-01-03 10:40:00,39.32,39.37,39.29,39.3,402280.0,39.086,39.1357,39.0562,39.0661,402280.0
2017-01-03 10:50:00,39.31,39.32,39.21,39.25,335420.0,39.076,39.086,38.9766,39.0164,335420.0
2017-01-03 11:00:00,39.22,39.28,39.2,39.27,386000.0,38.9866,39.0462,38.9667,39.0363,386000.0
2017-01-03 11:10:00,39.26,39.27,39.19,39.19,405080.0,39.0263,39.0363,38.9568,38.9568,405080.0
2017-01-03 11:20:00,39.18,39.24,39.18,39.24,325160.0,38.9468,39.0065,38.9468,39.0065,325160.0
2017-01-03 11:30:00,39.25,39.32,39.23,39.26,588540.0,39.0164,39.086,38.9965,39.0263,588540.0
2017-01-03 11:40:00,39.25,39.25,39.15,39.23,273380.0,39.0164,39.0164,38.917,38.9965,273380.0
2017-01-03 11:50:00,39.23,39.3,39.21,39.3,265480.0,38.9965,39.0661,38.9766,39.0661,265480.0
2017-01-03 12:00:00,39.32,39.33,39.23,39.26,215760.0,39.086,39.0959,38.9965,39.0263,215760.0
2017-01-03 12:10:00,39.28,39.32,39.27,39.32,182040.0,39.0462,39.086,39.0363,39.086,182040.0
2017-01-03 12:20:00,39.32,39.32,39.27,39.31,238900.0,39.086,39.086,39.0363,39.076,238900.0
2017-01-03 12:30:00,39.32,39.33,39.27,39.28,323580.0,39.086,39.0959,39.0363,39.0462,323580.0
2017-01-03 12:40:00,39.29,39.32,39.24,39.31,782940.0,39.0562,39.086,39.0065,39.076,782940.0
2017-01-03 12:50:00,39.32,39.35,39.29,39.34,324880.0,39.086,39.1158,39.0562,39.1059,324880.0
2017-01-03 13:00:00,39.34,39.35,39.27,39.28,229400.0,39.1059,39.1158,39.0363,39.0462,229400.0
2017-01-03 13:10:00,39.29,39.32,39.28,39.31,133680.0,39.0562,39.086,39.0462,39.076,133680.0
2017-01-03 13:20:00,39.31,39.34,39.3,39.32,73480.0,39.076,39.1059,39.0661,39.086,73480.0
2017-01-03 13:30:00,39.32,39.35,39.26,39.26,268120.0,39.086,39.1158,39.0263,39.0263,268120.0
2017-01-03 13:40:00,39.25,39.25,39.18,39.19,202800.0,39.0164,39.0164,38.9468,38.9568,202800.0
2017-01-03 13:50:00,39.2,39.22,39.15,39.15,287480.0,38.9667,38.9866,38.917,38.917,287480.0
2017-01-03 14:00:00,39.17,39.21,39.16,39.16,115500.0,38.9369,38.9766,38.9269,38.9269,115500.0
2017-01-03 14:10:00,39.16,39.2,39.15,39.16,283560.0,38.9269,38.9667,38.917,38.9269,283560.0
2017-01-03 14:20:00,39.16,39.16,39.07,39.07,281060.0,38.9269,38.9269,38.8375,38.8375,281060.0
2017-01-03 14:30:00,39.06,39.13,39.06,39.12,173360.0,38.8275,38.8971,38.8275,38.8872,173360.0
2017-01-03 14:40:00,39.11,39.17,39.1,39.15,244540.0,38.8772,38.9369,38.8673,38.917,244540.0
2017-01-03 14:50:00,39.15,39.16,39.1,39.13,354160.0,38.917,38.9269,38.8673,38.8971,354160.0
2017-01-03 15:00:00,39.14,39.18,39.13,39.16,248800.0,38.907,38.9468,38.8971,38.9269,248800.0
2017-01-03 15:10:00,39.17,39.18,39.14,39.14,201800.0,38.9369,38.9468,38.907,38.907,201800.0
2017-01-03 15:20:00,39.13,39.13,39.07,39.09,409140.0,38.8971,38.8971,38.8375,38.8573,409140.0
2017-01-03 15:30:00,39.09,39.21,39.08,39.21,259280.0,38.8573,38.9766,38.8474,38.9766,259280.0
2017-01-03 15:40:00,39.21,39.23,39.17,39.18,445720.0,38.9766,38.9965,38.9369,38.9468,445720.0
2017-01-03 15:50:00,39.19,39.31,39.19,39.31,2988880.0,38.9568,39.076,38.9568,39.076,2988880.0
2017-01-04 09:30:00,39.42,39.57,39.33,39.48,1353140.0,39.1854,39.3345,39.0959,39.245,1353140.0
2017-01-04 09:40:00,39.47,39.53,39.37,39.39,749080.0,39.2351,39.2947,39.1357,39.1556,749080.0
2017-01-04 09:50:00,39.41,39.43,39.21,39.27,766960.0,39.1754,39.1953,38.9766,39.0363,766960.0
2017-01-04 10:00:00,39.26,39.37,39.23,39.31,537760.0,39.0263,39.1357,38.9965,39.076,537760.0
2017-01-04 10:10:00,39.3,39.34,39.24,39.25,213580.0,39.0661,39.1059,39.0065,39.0164,213580.0
2017-01-04 10:20:00,39.27,39.29,39.16,39.18,587960.0,39.0363,39.0562,38.9269,38.9468,587960.0
2017-01-04 10:30:00,39.17,39.22,39.17,39.21,319920.0,38.9369,38.9866,38.9369,38.9766,319920.0
2017-01-04 10:40:00,39.22,39.28,39.21,39.27,289500.0,38.9866,39.0462,38.9766,39.0363,289500.0
2017-01-04 10:50:00,39.25,39.29,39.25,39.27,204260.0,39.0164,39.0562,39.0164,39.0363,204260.0
2017-01-04 11:00:00,39.27,39.33,39.26,39.29,202300.0,39.0363,39.0959,39.0263,39.0562,202300.0
2017-01-04 11:10:00,39.3,39.3,39.23,39.25,195020.0,39.0661,39.0661,38.9965,39.0164,195020.0
2017-01-04 11:20:00,39.26,39.28,39.23,39.26,308540.0,39.0263,39.0462,38.9965,39.0263,308540.0
2017-01-04 11:30:00,39.26,39.32,39.24,39.32,153560.0,39.0263,39.086,39.0065,39.086,153560.0
2017-01-04 11:40:00,39.31,39.33,39.26,39.26,437620.0,39.076,39.0959,39.0263,39.0263,437620.0
2017-01-04 11:50:00,39.27,39.33,39.26,39.31,114700.0,39.0363,39.0959,39.0263,39.076,114700.0
2017-01-04 12:00:00,39.31,39.34,39.3,39.31,99860.0,39.076,39.1059,39.0661,39.076,99860.0
2017-01-04 12:10:00,39.31,39.33,39.3,39.32,74200.0,39.076,39.0959,39.0661,39.086,74200.0
2017-01-04 12:20:00,39.31,39.35,39.3,39.31,116440.0,39.076,39.1158,39.0661,39.076,116440.0
2017-01-04 12:30:00,39.32,39.37,39.3,39.37,102220.0,39.086,39.1357,39.0661,39.1357,102220.0
2017-01-04 12:40:00,39.37,39.4,39.35,39.39,328500.0,39.1357,39.1655,39.1158,39.1556,328500.0
2017-01-04 12:50:00,39.4,39.4,39.37,39.37,201920.0,39.1655,39.1655,39.1357,39.1357,201920.0
2017-01-04 13:00:00,39.38,39.39,39.37,39.37,104680.0,39.1456,39.1556,39.1357,39.1357,104680.0
2017-01-04 13:10:00,39.37,39.43,39.37,39.4,332940.0,39.1357,39.1953,39.1357,39.1655,332940.0
2017-01-04 13:20:00,39.4,39.41,39.37,39.4,215820.0,39.1655,39.1754,39.1357,39.1655,215820.0
2017-01-04 13:30:00,39.4,39.43,39.39,39.4,322920.0,39.1655,39.1953,39.1556,39.1655,322920.0
2017-01-04 13:40:00,39.4,39.41,39.38,39.38,180140.0,39.1655,39.1754,39.1456,39.1456,180140.0
2017-01-04 13:50:00,39.39,39.39,39.33,39.36,121880.0,39.1556,39.1556,39.0959,39.1257,121880.0
2017-01-04 14:00:00,39.37,39.4,39.33,39.34,219100.0,39.1357,39.1655,39.0959,39.1059,219100.0
2017-01-04 14:10:00,39.35,39.4,39.34,39.4,143300.0,39.1158,39.1655,39.1059,39.1655,143300.0
2017-01-04 14:20:00,39.37,39.42,39.37,39.4,290000.0,39.1357,39.1854,39.1357,39.1655,290000.0
2017-01-04 14:30:00,39.42,39.44,39.4,39.44,156700.0,39.1854,39.2053,39.1655,39.2053,156700.0
2017-01-04 14:40:00,39.44,39.45,39.38,39.38,362100.0,39.2053,39.2152,39.1456,39.1456,362100.0
2017-01-04 14:50:00,39.38,39.4,39.37,39.39,98860.0,39.1456,39.1655,39.1357,39.1556,98860.0
2017-01-04 15:00:00,39.39,39.43,39.39,39.42,132040.0,39.1556,39.1953,39.1556,39.1854,132040.0
2017-01-04 15:10:00,39.43,39.44,39.39,39.4,472980.0,39.1953,39.2053,39.1556,39.1655,472980.0
2017-01-04 15:20:00,39.39,39.39,39.35,39.36,282580.0,39.1556,39.1556,39.1158,39.1257,282580.0
2017-01-04 15:30:00,39.36,39.37,39.32,39.37,303400.0,39.1257,39.1357,39.086,39.1357,303400.0
2017-01-04 15:40:00,39.37,39.39,39.29,39.3,382420.0,39.1357,39.1556,39.0562,39.0661,382420.0
2017-01-04 15:50:00,39.3,39.34,39.28,39.34,1190500.0,39.0661,39.1059,39.0462,39.1059,1190500.0
2017-01-05 09:30:00,39.3,39.51,39.25,39.5,1187620.0,39.0661,39.2748,39.0164,39.2649,1187620.0
2017-01-05 09:40:00,39.51,39.59,39.48,39.56,847320.0,39.2748,39.3544,39.245,39.3245,847320.0
2017-01-05 09:50:00,39.55,39.56,39.46,39.46,459520.0,39.3146,39.3245,39.2251,39.2251,459520.0
2017-01-05 10:00:00,39.47,39.51,39.42,39.51,530840.0,39.2351,39.2748,39.1854,39.2748,530840.0
2017-01-05 10:10:00,39.52,39.59,39.52,39.57,358280.0,39.2848,39.3544,39.2848,39.3345,358280.0
2017-01-05 10:20:00,39.57,39.59,39.52,39.55,435240.0,39.3345,39.3544,39.2848,39.3146,435240.0
2017-01-05 10:30:00,39.55,39.55,39.46,39.54,296140.0,39.3146,39.3146,39.2251,39.3047,296140.0
2017-01-05 10:40:00,39.53,39.53,39.48,39.51,183520.0,39.2947,39.2947,39.245,39.2748,183520.0
2017-01-05 10:50:00,39.52,39.52,39.46,39.49,182280.0,39.2848,39.2848,39.2251,39.255,182280.0
2017-01-05 11:00:00,39.49,39.52,39.38,39.41,233580.0,39.255,39.2848,39.1456,39.1754,233580.0
2017-01-05 11:10:00,39.41,39.46,39.39,39.45,85620.0,39.1754,39.2251,39.1556,39.2152,85620.0
2017-01-05 11:20:00,39.46,39.47,39.41,39.44,147000.0,39.2251,39.2351,39.1754,39.2053,147000.0
2017-01-05 11:30:00,39.43,39.46,39.43,39.44,112220.0,39.1953,39.2251,39.1953,39.2053,112220.0
2017-01-05 11:40:00,39.46,39.46,39.42,39.46,116600.0,39.2251,39.2251,39.1854,39.2251,116600.0
2017-01-05 11:50:00,39.45,39.51,39.44,39.47,115260.0,39.2152,39.2748,39.2053,39.2351,115260.0
2017-01-05 12:00:00,39.45,39.47,39.42,39.43,119980.0,39.2152,39.2351,39.1854,39.1953,119980.0
2017-01-05 12:10:00,39.43,39.49,39.41,39.47,838840.0,39.1953,39.255,39.1754,39.2351,838840.0
2017-01-05 12:20:00,39.48,39.51,39.44,39.48,843560.0,39.245,39.2748,39.2053,39.245,843560.0
2017-01-05 12:30:00,39.48,39.49,39.46,39.49,235960.0,39.245,39.255,39.2251,39.255,235960.0
2017-01-05 12:40:00,39.51,39.53,39.5,39.52,108280.0,39.2748,39.2947,39.2649,39.2848,108280.0
2017-01-05 12:50:00,39.52,39.55,39.52,39.54,435340.0,39.2848,39.3146,39.2848,39.3047,435340.0
2017-01-05 13:00:00,39.55,39.55,39.53,39.55,626280.0,39.3146,39.3146,39.2947,39.3146,626280.0
2017-01-05 13:10:00,39.55,39.55,39.52,39.53,294800.0,39.3146,39.3146,39.2848,39.2947,294800.0
2017-01-05 13:20:00,39.53,39.54,39.5,39.51,218540.0,39.2947,39.3047,39.2649,39.2748,218540.0
2017-01-05 13:30:00,39.51,39.52,39.49,39.5,133660.0,39.2748,39.2848,39.255,39.2649,133660.0
2017-01-05 13:40:00,39.49,39.5,39.47,39.49,58900.0,39.255,39.2649,39.2351,39.255,58900.0
2017-01-05 13:50:00,39.5,39.5,39.48,39.49,99900.0,39.2649,39.2649,39.245,39.255,99900.0
2017-01-05 14:00:00,39.49,39.52,39.49,39.5,337680.0,39.255,39.2848,39.255,39.2649,337680.0
2017-01-05 14:10:00,39.5,39.52,39.49,39.51,119680.0,39.2649,39.2848,39.255,39.2748,119680.0
2017-01-05 14:20:00,39.5,39.54,39.5,39.54,163440.0,39.2649,39.3047,39.2649,39.3047,163440.0
2017-01-05 14:30:00,39.53,39.55,39.52,39.55,136740.0,39.2947,39.3146,39.2848,39.3146,136740.0
2017-01-05 14:40:00,39.55,39.56,39.54,39.55,379740.0,39.3146,39.3245,39.3047,39.3146,379740.0
2017-01-05 14:50:00,39.56,39.63,39.56,39.6,563440.0,39.3245,39.3941,39.3245,39.3643,563440.0
2017-01-05 15:00:00,39.59,39.62,39.57,39.59,188320.0,39.3544,39.3842,39.3345,39.3544,188320.0
2017-01-05 15:10:00,39.59,39.61,39.58,39.6,385380.0,39.3544,39.3743,39.3444,39.3643,385380.0
2017-01-05 15:20:00,39.6,39.64,39.59,39.62,503920.0,39.3643,39.4041,39.3544,39.3842,503920.0
2017-01-05 15:30:00,39.63,39.66,39.62,39.65,551940.0,39.3941,39.424,39.3842,39.414,551940.0
2017-01-05 15:40:00,39.65,39.68,39.64,39.68,721940.0,39.414,39.4438,39.4041,39.4438,721940.0
2017-01-05 15:50:00,39.68,39.72,39.68,39.7,1795580.0,39.4438,39.4836,39.4438,39.4637,1795580.0
2017-01-06 09:30:00,39.76,39.84,39.61,39.79,1249540.0,39.5234,39.6029,39.3743,39.5532,1249540.0
2017-01-06 09:40:00,39.82,39.94,39.78,39.87,551740.0,39.583,39.7023,39.5432,39.6327,551740.0
2017-01-06 09:50:00,39.89,39.96,39.85,39.96,500100.0,39.6526,39.7222,39.6128,39.7222,500100.0
2017-01-06 10:00:00,39.94,40.01,39.93,39.97,594880.0,39.7023,39.7719,39.6923,39.7321,594880.0
2017-01-06 10:10:00,39.97,40.02,39.94,39.96,748380.0,39.7321,39.7818,39.7023,39.7222,748380.0
2017-01-06 10:20:00,39.94,39.96,39.91,39.92,426920.0,39.7023,39.7222,39.6725,39.6824,426920.0
2017-01-06 10:30:00,39.92,39.98,39.91,39.94,281860.0,39.6824,39.742,39.6725,39.7023,281860.0
2017-01-06 10:40:00,39.95,40.06,39.94,40.05,916180.0,39.7122,39.8216,39.7023,39.8116,916180.0
2017-01-06 10:50:00,40.05,40.12,40.01,40.05,576320.0,39.8116,39.8812,39.7719,39.8116,576320.0
2017-01-06 11:00:00,40.06,40.13,40.05,40.11,575740.0,39.8216,39.8912,39.8116,39.8713,575740.0
2017-01-06 11:10:00,40.1,40.14,40.08,40.09,476760.0,39.8613,39.9011,39.8415,39.8514,476760.0
2017-01-06 11:20:00,40.09,40.14,40.08,40.13,611600.0,39.8514,39.9011,39.8415,39.8912,611600.0
2017-01-06 11:30:00,40.14,40.17,40.12,40.17,375560.0,39.9011,39.9309,39.8812,39.9309,375560.0
2017-01-06 11:40:00,40.16,40.21,40.16,40.19,524560.0,39.921,39.9707,39.921,39.9508,524560.0
2017-01-06 11:50:00,40.2,40.23,40.16,40.22,450020.0,39.9607,39.9906,39.921,39.9806,450020.0
2017-01-06 12:00:00,40.23,40.23,40.18,40.21,283240.0,39.9906,39.9906,39.9409,39.9707,283240.0
2017-01-06 12:10:00,40.21,40.23,40.2,40.23,353800.0,39.9707,39.9906,39.9607,39.9906,353800.0
2017-01-06 12:20:00,40.22,40.26,40.22,40.25,506940.0,39.9806,40.0204,39.9806,40.0104,506940.0
2017-01-06 12:30:00,40.26,40.29,40.25,40.27,289680.0,40.0204,40.0502,40.0104,40.0303,289680.0
2017-01-06 12:40:00,40.27,40.3,40.25,40.25,425880.0,40.0303,40.0601,40.0104,40.0104,425880.0
2017-01-06 12:50:00,40.25,40.28,40.23,40.25,181100.0,40.0104,40.0403,39.9906,40.0104,181100.0
2017-01-06 13:00:00,40.24,40.3,40.24,40.28,208820.0,40.0005,40.0601,40.0005,40.0403,208820.0
2017-01-06 13:10:00,40.28,40.31,40.28,40.29,470980.0,40.0403,40.0701,40.0403,40.0502,470980.0
2017-01-06 13:20:00,40.29,40.31,40.25,40.26,362680.0,40.0502,40.0701,40.0104,40.0204,362680.0
2017-01-06 13:30:00,40.25,40.3,40.23,40.29,287180.0,40.0104,40.0601,39.9906,40.0502,287180.0
2017-01-06 13:40:00,40.29,40.31,40.28,40.3,274340.0,40.0502,40.0701,40.0403,40.0601,274340.0
2017-01-06 13:50:00,40.3,40.33,40.28,40.31,275120.0,40.0601,40.09,40.0403,40.0701,275120.0
2017-01-06 14:00:00,40.32,40.35,40.31,40.34,257720.0,40.08,40.1098,40.0701,40.0999,257720.0
2017-01-06 14:10:00,40.35,40.39,40.33,40.38,562500.0,40.1098,40.1496,40.09,40.1397,562500.0
2017-01-06 14:20:00,40.38,40.38,40.33,40.36,392260.0,40.1397,40.1397,40.09,40.1198,392260.0
2017-01-06 14:30:00,40.37,40.4,40.36,40.36,427780.0,40.1297,40.1595,40.1198,40.1198,427780.0
2017-01-06 14:40:00,40.35,40.39,40.33,40.35,248240.0,40.1098,40.1496,40.09,40.1098,248240.0
2017-01-06 14:50:00,40.34,40.39,40.34,40.36,192560.0,40.0999,40.1496,40.0999,40.1198,192560.0
2017-01-06 15:00:00,40.36,40.39,40.34,40.34,399740.0,40.1198,40.1496,40.0999,40.0999,399740.0
2017-01-06 15:10:00,40.35,40.38,40.3,40.33,603580.0,40.1098,40.1397,40.0601,40.09,603580.0
2017-01-06 15:20:00,40.33,40.34,40.29,40.32,425860.0,40.09,40.0999,40.0502,40.08,425860.0
2017-01-06 15:30:00,40.32,40.34,40.3,40.34,475780.0,40.08,40.0999,40.0601,40.0999,475780.0
2017-01-06 15:40:00,40.34,40.36,40.32,40.33,674880.0,40.0999,40.1198,40.08,40.09,674880.0
2017-01-06 15:50:00,40.34,40.37,40.29,40.31,1906260.0,40.0999,40.1297,40.0502,40.0701,1906260.0
2017-01-09 09:30:00,40.32,40.39,40.27,40.29,1225780.0,40.08,40.1496,40.0303,40.0502,1225780.0
2017-01-09 09:40:00,40.29,40.36,40.21,40.35,869580.0,40.0502,40.1198,39.9707,40.1098,869580.0
2017-01-09 09:50:00,40.34,40.35,40.26,40.27,605120.0,40.0999,40.1098,40.0204,40.0303,605120.0
2017-01-09 10:00:00,40.27,40.28,40.14,40.15,715480.0,40.0303,40.0403,39.9011,39.911,715480.0
2017-01-09 10:10:00,40.16,40.24,40.14,40.24,587640.0,39.921,40.0005,39.9011,40.0005,587640.0
2017-01-09 10:20:00,40.24,40.26,40.22,40.26,189060.0,40.0005,40.0204,39.9806,40.0204,189060.0
2017-01-09 10:30:00,40.25,40.25,40.19,40.21,271780.0,40.0104,40.0104,39.9508,39.9707,271780.0
2017-01-09 10:40:00,40.22,40.25,40.2,40.25,324760.0,39.9806,40.0104,39.9607,40.0104,324760.0
2017-01-09 10:50:00,40.26,40.27,40.23,40.25,347700.0,40.0204,40.0303,39.9906,40.0104,347700.0
2017-01-09 11:00:00,40.24,40.28,40.21,40.27,696940.0,40.0005,40.0403,39.9707,40.0303,696940.0
2017-01-09 11:10:00,40.27,40.32,40.24,40.32,362660.0,40.0303,40.08,40.0005,40.08,362660.0
2017-01-09 11:20:00,40.33,40.38,40.31,40.32,224160.0,40.09,40.1397,40.0701,40.08,224160.0
2017-01-09 11:30:00,40.31,40.37,40.31,40.36,170280.0,40.0701,40.1297,40.0701,40.1198,170280.0
2017-01-09 11:40:00,40.36,40.38,40.32,40.38,492320.0,40.1198,40.1397,40.08,40.1397,492320.0
2017-01-09 11:50:00,40.38,40.4,40.36,40.39,299220.0,40.1397,40.1595,40.1198,40.1496,299220.0
2017-01-09 12:00:00,40.39,40.42,40.36,40.41,148920.0,40.1496,40.1794,40.1198,40.1695,148920.0
2017-01-09 12:10:00,40.41,40.44,40.4,40.43,193640.0,40.1695,40.1993,40.1595,40.1894,193640.0
2017-01-09 12:20:00,40.43,40.47,40.42,40.47,227220.0,40.1894,40.2291,40.1794,40.2291,227220.0
2017-01-09 12:30:00,40.47,40.5,40.46,40.48,341740.0,40.2291,40.259,40.2192,40.2391,341740.0
2017-01-09 12:40:00,40.48,40.49,40.47,40.47,163280.0,40.2391,40.249,40.2291,40.2291,163280.0
2017-01-09 12:50:00,40.48,40.49,40.45,40.46,339360.0,40.2391,40.249,40.2093,40.2192,339360.0
2017-01-09 13:00:00,40.46,40.48,40.45,40.46,338320.0,40.2192,40.2391,40.2093,40.2192,338320.0
2017-01-09 13:10:00,40.46,40.48,40.45,40.47,386200.0,40.2192,40.2391,40.2093,40.2291,386200.0
2017-01-09 13:20:00,40.48,40.49,40.46,40.47,331600.0,40.2391,40.249,40.2192,40.2291,331600.0
2017-01-09 13:30:00,40.46,40.48,40.45,40.46,276960.0,40.2192,40.2391,40.2093,40.2192,276960.0
2017-01-09 13:40:00,40.46,40.5,40.45,40.48,474540.0,40.2192,40.259,40.2093,40.2391,474540.0
2017-01-09 13:50:00,40.48,40.49,40.47,40.49,237980.0,40.2391,40.249,40.2291,40.249,237980.0
2017-01-09 14:00:00,40.48,40.49,40.45,40.45,138000.0,40.2391,40.249,40.2093,40.2093,138000.0
2017-01-09 14:10:00,40.44,40.45,40.41,40.43,174100.0,40.1993,40.2093,40.1695,40.1894,174100.0
2017-01-09 14:20:00,40.45,40.45,40.42,40.44,655840.0,40.2093,40.2093,40.1794,40.1993,655840.0
2017-01-09 14:30:00,40.44,40.45,40.41,40.41,283400.0,40.1993,40.2093,40.1695,40.1695,283400.0
2017-01-09 14:40:00,40.41,40.44,40.4,40.43,314120.0,40.1695,40.1993,40.1595,40.1894,314120.0
2017-01-09 14:50:00,40.42,40.42,40.37,40.39,204700.0,40.1794,40.1794,40.1297,40.1496,204700.0
2017-01-09 15:00:00,40.38,40.4,40.37,40.38,510380.0,40.1397,40.1595,40.1297,40.1397,510380.0
2017-01-09 15:10:00,40.38,40.4,40.36,40.36,405140.0,40.1397,40.1595,40.1198,40.1198,405140.0
2017-01-09 15:20:00,40.37,40.39,40.36,40.38,277080.0,40.1297,40.1496,40.1198,40.1397,277080.0
2017-01-09 15:30:00,40.39,40.41,40.36,40.38,680060.0,40.1496,40.1695,40.1198,40.1397,680060.0
2017-01-09 15:40:00,40.39,40.39,40.36,40.37,331460.0,40.1496,40.1496,40.1198,40.1297,331460.0
2017-01-09 15:50:00,40.37,40.38,40.31,40.33,685120.0,40.1297,40.1397,40.0701,40.09,685120.0
2017-01-10 09:30:00,40.39,40.46,40.22,40.23,1567500.0,40.1496,40.2192,39.9806,39.9906,1567500.0
2017-01-10 09:40:00,40.24,40.35,40.18,40.29,698200.0,40.0005,40.1098,39.9409,40.0502,698200.0
2017-01-10 09:50:00,40.32,40.33,40.18,40.23,543520.0,40.08,40.09,39.9409,39.9906,543520.0
2017-01-10 10:00:00,40.24,40.3,40.21,40.23,285280.0,40.0005,40.0601,39.9707,39.9906,285280.0
2017-01-10 10:10:00,40.23,40.28,40.21,40.21,359200.0,39.9906,40.0403,39.9707,39.9707,359200.0
2017-01-10 10:20:00,40.21,40.24,40.18,40.23,115200.0,39.9707,40.0005,39.9409,39.9906,115200.0
2017-01-10 10:30:00,40.22,40.29,40.2,40.25,444120.0,39.9806,40.0502,39.9607,40.0104,444120.0
2017-01-10 10:40:00,40.25,40.28,40.23,40.28,409760.0,40.0104,40.0403,39.9906,40.0403,409760.0
2017-01-10 10:50:00,40.26,40.28,40.24,40.25,176100.0,40.0204,40.0403,40.0005,40.0104,176100.0
2017-01-10 11:00:00,40.27,40.34,40.24,40.33,295140.0,40.0303,40.0999,40.0005,40.09,295140.0
2017-01-10 11:10:00,40.34,40.35,40.3,40.35,448760.0,40.0999,40.1098,40.0601,40.1098,448760.0
2017-01-10 11:20:00,40.35,40.36,40.32,40.33,306620.0,40.1098,40.1198,40.08,40.09,306620.0
2017-01-10 11:30:00,40.33,40.37,40.33,40.35,205440.0,40.09,40.1297,40.09,40.1098,205440.0
2017-01-10 11:40:00,40.35,40.37,40.34,40.36,272160.0,40.1098,40.1297,40.0999,40.1198,272160.0
2017-01-10 11:50:00,40.35,40.38,40.35,40.35,239400.0,40.1098,40.1397,40.1098,40.1098,239400.0
2017-01-10 12:00:00,40.36,40.38,40.35,40.37,211500.0,40.1198,40.1397,40.1098,40.1297,211500.0
2017-01-10 12:10:00,40.37,40.42,40.37,40.4,325440.0,40.1297,40.1794,40.1297,40.1595,325440.0
2017-01-10 12:20:00,40.4,40.4,40.35,40.36,341960.0,40.1595,40.1595,40.1098,40.1198,341960.0
2017-01-10 12:30:00,40.36,40.39,40.36,40.37,176260.0,40.1198,40.1496,40.1198,40.1297,176260.0
2017-01-10 12:40:00,40.37,40.39,40.31,40.31,349360.0,40.1297,40.1496,40.0701,40.0701,349360.0
2017-01-10 12:50:00,40.31,40.32,40.26,40.29,567880.0,40.0701,40.08,40.0204,40.0502,567880.0
2017-01-10 13:00:00,40.27,40.3,40.26,40.26,151640.0,40.0303,40.0601,40.0204,40.0204,151640.0
2017-01-10 13:10:00,40.27,40.3,40.26,40.29,133100.0,40.0303,40.0601,40.0204,40.0502,133100.0
2017-01-10 13:20:00,40.28,40.3,40.26,40.27,122260.0,40.0403,40.0601,40.0204,40.0303,122260.0
2017-01-10 13:30:00,40.27,40.31,40.26,40.31,205440.0,40.0303,40.0701,40.0204,40.0701,205440.0
2017-01-10 13:40:00,40.31,40.31,40.21,40.24,277780.0,40.0701,40.0701,39.9707,40.0005,277780.0
2017-01-10 13:50:00,40.22,40.25,40.2,40.2,99000.0,39.9806,40.0104,39.9607,39.9607,99000.0
2017-01-10 14:00:00,40.22,40.23,40.19,40.22,350940.0,39.9806,39.9906,39.9508,39.9806,350940.0
2017-01-10 14:10:00,40.24,40.26,40.22,40.24,115600.0,40.0005,40.0204,39.9806,40.0005,115600.0
2017-01-10 14:20:00,40.27,40.29,40.23,40.23,259480.0,40.0303,40.0502,39.9906,39.9906,259480.0
2017-01-10 14:30:00,40.24,40.28,40.22,40.26,409600.0,40.0005,40.0403,39.9806,40.0204,409600.0
2017-01-10 14:40:00,40.25,40.27,40.23,40.24,196860.0,40.0104,40.0303,39.9906,40.0005,196860.0
2017-01-10 14:50:00,40.24,40.27,40.22,40.27,267880.0,40.0005,40.0303,39.9806,40.0303,267880.0
2017-01-10 15:00:00,40.28,40.28,40.26,40.27,208740.0,40.0403,40.0403,40.0204,40.0303,208740.0
2017-01-10 15:10:00,40.27,40.28,40.24,40.26,270280.0,40.0303,40.0403,40.0005,40.0204,270280.0
2017-01-10 15:20:00,40.26,40.27,40.25,40.25,119660.0,40.0204,40.0303,40.0104,40.0104,119660.0
2017-01-10 15:30:00,40.26,40.31,40.26,40.27,549620.0,40.0204,40.0701,40.0204,40.0303,549620.0
2017-01-10 15:40:00,40.28,40.3,40.25,40.27,301100.0,40.0403,40.0601,40.0104,40.0303,301100.0
2017-01-10 15:50:00,40.27,40.27,40.22,40.24,840120.0,40.0303,40.0303,39.9806,40.0005,840120.0
2017-01-11 09:30:00,40.25,40.29,40.13,40.17,883720.0,40.0104,40.0502,39.8912,39.9309,883720.0
2017-01-11 09:40:00,40.19,40.21,40.12,40.12,670480.0,39.9508,39.9707,39.8812,39.8812,670480.0
2017-01-11 09:50:00,40.11,40.15,40.07,40.15,659520.0,39.8713,39.911,39.8315,39.911,659520.0
2017-01-11 10:00:00,40.15,40.18,40.12,40.14,383440.0,39.911,39.9409,39.8812,39.9011,383440.0
2017-01-11 10:10:00,40.14,40.2,40.14,40.2,378960.0,39.9011,39.9607,39.9011,39.9607,378960.0
2017-01-11 10:20:00,40.21,40.25,40.18,40.22,212300.0,39.9707,40.0104,39.9409,39.9806,212300.0
2017-01-11 10:30:00,40.23,40.28,40.21,40.26,201080.0,39.9906,40.0403,39.9707,40.0204,201080.0
2017-01-11 10:40:00,40.26,40.26,40.22,40.23,151100.0,40.0204,40.0204,39.9806,39.9906,151100.0
2017-01-11 10:50:00,40.22,40.24,40.17,40.24,147140.0,39.9806,40.0005,39.9309,40.0005,147140.0
2017-01-11 11:00:00,40.24,40.25,40.21,40.24,399460.0,40.0005,40.0104,39.9707,40.0005,399460.0
2017-01-11 11:10:00,40.25,40.26,40.23,40.26,555540.0,40.0104,40.0204,39.9906,40.0204,555540.0
2017-01-11 11:20:00,40.26,40.27,40.15,40.17,207600.0,40.0204,40.0303,39.911,39.9309,207600.0
2017-01-11 11:30:00,40.15,40.17,40.1,40.12,368000.0,39.911,39.9309,39.8613,39.8812,368000.0
2017-01-11 11:40:00,40.14,40.25,40.12,40.23,145420.0,39.9011,40.0104,39.8812,39.9906,145420.0
2017-01-11 11:50:00,40.19,40.28,40.19,40.26,403600.0,39.9508,40.0403,39.9508,40.0204,403600.0
2017-01-11 12:00:00,40.27,40.29,40.26,40.26,234580.0,40.0303,40.0502,40.0204,40.0204,234580.0
2017-01-11 12:10:00,40.27,40.29,40.21,40.22,199560.0,40.0303,40.0502,39.9707,39.9806,199560.0
2017-01-11 12:20:00,40.23,40.28,40.2,40.27,130020.0,39.9906,40.0403,39.9607,40.0303,130020.0
2017-01-11 12:30:00,40.24,40.26,40.21,40.22,300860.0,40.0005,40.0204,39.9707,39.9806,300860.0
2017-01-11 12:40:00,40.21,40.21,40.16,40.18,171340.0,39.9707,39.9707,39.921,39.9409,171340.0
2017-01-11 12:50:00,40.18,40.24,40.17,40.24,39360.0,39.9409,40.0005,39.9309,40.0005,39360.0
2017-01-11 13:00:00,40.23,40.26,40.21,40.24,265680.0,39.9906,40.0204,39.9707,40.0005,265680.0
2017-01-11 13:10:00,40.22,40.22,40.15,40.2,257720.0,39.9806,39.9806,39.911,39.9607,257720.0
2017-01-11 13:20:00,40.19,40.23,40.15,40.19,383500.0,39.9508,39.9906,39.911,39.9508,383500.0
2017-01-11 13:30:00,40.17,40.21,40.15,40.21,242180.0,39.9309,39.9707,39.911,39.9707,242180.0
2017-01-11 13:40:00,40.21,40.22,40.18,40.19,239060.0,39.9707,39.9806,39.9409,39.9508,239060.0
2017-01-11 13:50:00,40.19,40.24,40.18,40.23,301520.0,39.9508,40.0005,39.9409,39.9906,301520.0
2017-01-11 14:00:00,40.23,40.25,40.2,40.22,44940.0,39.9906,40.0104,39.9607,39.9806,44940.0
2017-01-11 14:10:00,40.2,40.28,40.2,40.25,193240.0,39.9607,40.0403,39.9607,40.0104,193240.0
2017-01-11 14:20:00,40.26,40.3,40.26,40.27,226300.0,40.0204,40.0601,40.0204,40.0303,226300.0
2017-01-11 14:30:00,40.3,40.36,40.3,40.35,256420.0,40.0601,40.1198,40.0601,40.1098,256420.0
2017-01-11 14:40:00,40.36,40.36,40.32,40.34,195520.0,40.1198,40.1198,40.08,40.0999,195520.0
2017-01-11 14:50:00,40.34,40.35,40.3,40.34,271560.0,40.0999,40.1098,40.0601,40.0999,271560.0
2017-01-11 15:00:00,40.34,40.36,40.33,40.34,427660.0,40.0999,40.1198,40.09,40.0999,427660.0
2017-01-11 15:10:00,40.35,40.41,40.34,40.41,228080.0,40.1098,40.1695,40.0999,40.1695,228080.0
2017-01-11 15:20:00,40.4,40.4,40.34,40.37,269500.0,40.1595,40.1595,40.0999,40.1297,269500.0
2017-01-11 15:30:00,40.36,40.4,40.36,40.36,234180.0,40.1198,40.1595,40.1198,40.1198,234180.0
2017-01-11 15:40:00,40.36,40.38,40.34,40.38,366540.0,40.1198,40.1397,40.0999,40.1397,366540.0
2017-01-11 15:50:00,40.37,40.4,40.36,40.39,1015780.0,40.1297,40.1595,40.1198,40.1496,1015780.0
2017-01-12 09:30:00,40.36,40.37,40.28,40.28,1020900.0,40.1198,40.1297,40.0403,40.0403,1020900.0
2017-01-12 09:40:00,40.27,40.31,40.2,40.24,424640.0,40.0303,40.0701,39.9607,40.0005,424640.0
2017-01-12 09:50:00,40.22,40.26,40.21,40.24,612720.0,39.9806,40.0204,39.9707,40.0005,612720.0
2017-01-12 10:00:00,40.22,40.26,40.1,40.12,448340.0,39.9806,40.0204,39.8613,39.8812,448340.0
2017-01-12 10:10:00,40.13,40.16,40.07,40.08,555640.0,39.8912,39.921,39.8315,39.8415,555640.0
2017-01-12 10:20:00,40.06,40.1,40.01,40.08,427060.0,39.8216,39.8613,39.7719,39.8415,427060.0
2017-01-12 10:30:00,40.06,40.11,40.04,40.04,306780.0,39.8216,39.8713,39.8017,39.8017,306780.0
2017-01-12 10:40:00,40.04,40.16,40.04,40.14,310820.0,39.8017,39.921,39.8017,39.9011,310820.0
2017-01-12 10:50:00,40.13,40.14,40.0,40.01,259220.0,39.8912,39.9011,39.7619,39.7719,259220.0
2017-01-12 11:00:00,40.01,40.02,39.97,39.98,340480.0,39.7719,39.7818,39.7321,39.742,340480.0
2017-01-12 11:10:00,39.99,40.07,39.96,40.04,432440.0,39.752,39.8315,39.7222,39.8017,432440.0
2017-01-12 11:20:00,40.02,40.12,40.02,40.1,394160.0,39.7818,39.8812,39.7818,39.8613,394160.0
2017-01-12 11:30:00,40.1,40.14,40.1,40.13,457800.0,39.8613,39.9011,39.8613,39.8912,457800.0
2017-01-12 11:40:00,40.13,40.14,40.1,40.11,553740.0,39.8912,39.9011,39.8613,39.8713,553740.0
2017-01-12 11:50:00,40.09,40.13,40.09,40.13,260640.0,39.8514,39.8912,39.8514,39.8912,260640.0
2017-01-12 12:00:00,40.13,40.13,40.1,40.12,171080.0,39.8912,39.8912,39.8613,39.8812,171080.0
2017-01-12 12:10:00,40.13,40.17,40.1,40.14,432220.0,39.8912,39.9309,39.8613,39.9011,432220.0
2017-01-12 12:20:00,40.15,40.18,40.12,40.12,620620.0,39.911,39.9409,39.8812,39.8812,620620.0
2017-01-12 12:30:00,40.13,40.18,40.12,40.15,1137460.0,39.8912,39.9409,39.8812,39.911,1137460.0
2017-01-12 12:40:00,40.17,40.19,40.14,40.15,310320.0,39.9309,39.9508,39.9011,39.911,310320.0
2017-01-12 12:50:00,40.15,40.19,40.14,40.15,646460.0,39.911,39.9508,39.9011,39.911,646460.0
2017-01-12 13:00:00,40.17,40.18,40.13,40.18,379540.0,39.9309,39.9409,39.8912,39.9409,379540.0
2017-01-12 13:10:00,40.18,40.18,40.15,40.16,429980.0,39.9409,39.9409,39.911,39.921,429980.0
2017-01-12 13:20:00,40.16,40.18,40.13,40.13,276440.0,39.921,39.9409,39.8912,39.8912,276440.0
2017-01-12 13:30:00,40.15,40.18,40.14,40.15,325400.0,39.911,39.9409,39.9011,39.911,325400.0
2017-01-12 13:40:00,40.16,40.18,40.14,40.17,587700.0,39.921,39.9409,39.9011,39.9309,587700.0
2017-01-12 13:50:00,40.18,40.21,40.16,40.18,715220.0,39.9409,39.9707,39.921,39.9409,715220.0
2017-01-12 14:00:00,40.19,40.21,40.18,40.19,242720.0,39.9508,39.9707,39.9409,39.9508,242720.0
2017-01-12 14:10:00,40.2,40.2,40.17,40.18,463300.0,39.9607,39.9607,39.9309,39.9409,463300.0
2017-01-12 14:20:00,40.19,40.2,40.16,40.19,448960.0,39.9508,39.9607,39.921,39.9508,448960.0
2017-01-12 14:30:00,40.19,40.28,40.19,40.23,491320.0,39.9508,40.0403,39.9508,39.9906,491320.0
2017-01-12 14:40:00,40.22,40.27,40.2,40.23,291500.0,39.9806,40.0303,39.9607,39.9906,291500.0
2017-01-12 14:50:00,40.23,40.28,40.22,40.28,195940.0,39.9906,40.0403,39.9806,40.0403,195940.0
2017-01-12 15:00:00,40.26,40.28,40.24,40.25,153540.0,40.0204,40.0403,40.0005,40.0104,153540.0
2017-01-12 15:10:00,40.25,40.27,40.23,40.24,196900.0,40.0104,40.0303,39.9906,40.0005,196900.0
2017-01-12 15:20:00,40.24,40.27,40.23,40.25,128440.0,40.0005,40.0303,39.9906,40.0104,128440.0
2017-01-12 15:30:00,40.25,40.29,40.25,40.29,366380.0,40.0104,40.0502,40.0104,40.0502,366380.0
2017-01-12 15:40:00,40.29,40.32,40.27,40.3,429420.0,40.0502,40.08,40.0303,40.0601,429420.0
2017-01-12 15:50:00,40.31,40.37,40.3,40.32,1244720.0,40.0701,40.1297,40.0601,40.08,1244720.0
2017-01-13 09:30:00,40.37,40.47,40.33,40.45,2537700.0,40.1297,40.2291,40.09,40.2093,2537700.0
2017-01-13 09:40:00,40.45,40.56,40.44,40.53,778600.0,40.2093,40.3186,40.1993,40.2888,778600.0
2017-01-13 09:50:00,40.54,40.55,40.44,40.46,662980.0,40.2987,40.3087,40.1993,40.2192,662980.0
2017-01-13 10:00:00,40.45,40.47,40.39,40.42,347280.0,40.2093,40.2291,40.1496,40.1794,347280.0
2017-01-13 10:10:00,40.42,40.49,40.42,40.43,870460.0,40.1794,40.249,40.1794,40.1894,870460.0
2017-01-13 10:20:00,40.43,40.47,40.43,40.44,149640.0,40.1894,40.2291,40.1894,40.1993,149640.0
2017-01-13 10:30:00,40.44,40.47,40.44,40.47,116880.0,40.1993,40.2291,40.1993,40.2291,116880.0
2017-01-13 10:40:00,40.46,40.47,40.41,40.41,296700.0,40.2192,40.2291,40.1695,40.1695,296700.0
2017-01-13 10:50:00,40.41,40.45,40.41,40.41,76600.0,40.1695,40.2093,40.1695,40.1695,76600.0
2017-01-13 11:00:00,40.43,40.43,40.37,40.4,183040.0,40.1894,40.1894,40.1297,40.1595,183040.0
2017-01-13 11:10:00,40.4,40.44,40.39,40.4,115560.0,40.1595,40.1993,40.1496,40.1595,115560.0
2017-01-13 11:20:00,40.41,40.48,40.41,40.48,163840.0,40.1695,40.2391,40.1695,40.2391,163840.0
2017-01-13 11:30:00,40.48,40.49,40.46,40.49,198240.0,40.2391,40.249,40.2192,40.249,198240.0
2017-01-13 11:40:00,40.48,40.49,40.46,40.47,171760.0,40.2391,40.249,40.2192,40.2291,171760.0
2017-01-13 11:50:00,40.48,40.49,40.47,40.48,569320.0,40.2391,40.249,40.2291,40.2391,569320.0
2017-01-13 12:00:00,40.48,40.49,40.43,40.43,107720.0,40.2391,40.249,40.1894,40.1894,107720.0
2017-01-13 12:10:00,40.43,40.44,40.37,40.37,120040.0,40.1894,40.1993,40.1297,40.1297,120040.0
2017-01-13 12:20:00,40.37,40.4,40.36,40.36,134160.0,40.1297,40.1595,40.1198,40.1198,134160.0
2017-01-13 12:30:00,40.37,40.43,40.37,40.42,103640.0,40.1297,40.1894,40.1297,40.1794,103640.0
2017-01-13 12:40:00,40.42,40.43,40.41,40.41,56580.0,40.1794,40.1894,40.1695,40.1695,56580.0
2017-01-13 12:50:00,40.41,40.44,40.41,40.41,220460.0,40.1695,40.1993,40.1695,40.1695,220460.0
2017-01-13 13:00:00,40.42,40.48,40.42,40.44,263000.0,40.1794,40.2391,40.1794,40.1993,263000.0
2017-01-13 13:10:00,40.46,40.48,40.44,40.47,99760.0,40.2192,40.2391,40.1993,40.2291,99760.0
2017-01-13 13:20:00,40.47,40.47,40.45,40.46,98360.0,40.2291,40.2291,40.2093,40.2192,98360.0
2017-01-13 13:30:00,40.45,40.48,40.45,40.47,286600.0,40.2093,40.2391,40.2093,40.2291,286600.0
2017-01-13 13:40:00,40.47,40.47,40.44,40.46,83040.0,40.2291,40.2291,40.1993,40.2192,83040.0
2017-01-13 13:50:00,40.44,40.45,40.42,40.42,208820.0,40.1993,40.2093,40.1794,40.1794,208820.0
2017-01-13 14:00:00,40.42,40.44,40.4,40.42,367980.0,40.1794,40.1993,40.1595,40.1794,367980.0
2017-01-13 14:10:00,40.41,40.42,40.38,40.41,264740.0,40.1695,40.1794,40.1397,40.1695,264740.0
2017-01-13 14:20:00,40.41,40.42,40.37,40.38,163660.0,40.1695,40.1794,40.1297,40.1397,163660.0
2017-01-13 14:30:00,40.39,40.42,40.38,40.42,238260.0,40.1496,40.1794,40.1397,40.1794,238260.0
2017-01-13 14:40:00,40.41,40.43,40.39,40.42,264080.0,40.1695,40.1894,40.1496,40.1794,264080.0
2017-01-13 14:50:00,40.41,40.42,40.38,40.42,725840.0,40.1695,40.1794,40.1397,40.1794,725840.0
2017-01-13 15:00:00,40.41,40.42,40.4,40.4,605240.0,40.1695,40.1794,40.1595,40.1595,605240.0
2017-01-13 15:10:00,40.39,40.4,40.38,40.39,179020.0,40.1496,40.1595,40.1397,40.1496,179020.0
2017-01-13 15:20:00,40.39,40.4,40.37,40.37,272980.0,40.1496,40.1595,40.1297,40.1297,272980.0
2017-01-13 15:30:00,40.37,40.38,40.36,40.36,315060.0,40.1297,40.1397,40.1198,40.1198,315060.0
2017-01-13 15:40:00,40.37,40.4,40.37,40.37,308200.0,40.1297,40.1595,40.1297,40.1297,308200.0
2017-01-13 15:50:00,40.38,40.4,40.36,40.39,1079320.0,40.1397,40.1595,40.1198,40.1496,1079320.0
2017-01-17 09:30:00,40.35,40.36,40.02,40.1,1701320.0,40.1098,40.1198,39.7818,39.8613,1701320.0
2017-01-17 09:40:00,40.11,40.18,40.02,40.08,626020.0,39.8713,39.9409,39.7818,39.8415,626020.0
2017-01-17 09:50:00,40.09,40.2,40.04,40.04,978180.0,39.8514,39.9607,39.8017,39.8017,978180.0
2017-01-17 10:00:00,40.03,40.22,40.03,40.2,690240.0,39.7918,39.9806,39.7918,39.9607,690240.0
2017-01-17 10:10:00,40.19,40.2,40.11,40.13,272480.0,39.9508,39.9607,39.8713,39.8912,272480.0
2017-01-17 10:20:00,40.13,40.16,40.05,40.12,938740.0,39.8912,39.921,39.8116,39.8812,938740.0
2017-01-17 10:30:00,40.1,40.24,40.1,40.21,479680.0,39.8613,40.0005,39.8613,39.9707,479680.0
2017-01-17 10:40:00,40.19,40.21,40.17,40.19,294080.0,39.9508,39.9707,39.9309,39.9508,294080.0
2017-01-17 10:50:00,40.19,40.22,40.16,40.21,277120.0,39.9508,39.9806,39.921,39.9707,277120.0
2017-01-17 11:00:00,40.21,40.22,40.14,40.15,121640.0,39.9707,39.9806,39.9011,39.911,121640.0
2017-01-17 11:10:00,40.16,40.16,40.12,40.13,235340.0,39.921,39.921,39.8812,39.8912,235340.0
2017-01-17 11:20:00,40.13,40.17,40.12,40.17,250000.0,39.8912,39.9309,39.8812,39.9309,250000.0
2017-01-17 11:30:00,40.15,40.19,40.13,40.19,87140.0,39.911,39.9508,39.8912,39.9508,87140.0
2017-01-17 11:40:00,40.19,40.2,40.18,40.19,168200.0,39.9508,39.9607,39.9409,39.9508,168200.0
2017-01-17 11:50:00,40.19,40.21,40.18,40.21,94520.0,39.9508,39.9707,39.9409,39.9707,94520.0
2017-01-17 12:00:00,40.21,40.24,40.2,40.2,136960.0,39.9707,40.0005,39.9607,39.9607,136960.0
2017-01-17 12:10:00,40.2,40.2,40.13,40.17,308040.0,39.9607,39.9607,39.8912,39.9309,308040.0
2017-01-17 12:20:00,40.17,40.18,40.16,40.18,112520.0,39.9309,39.9409,39.921,39.9409,112520.0
2017-01-17 12:30:00,40.18,40.2,40.18,40.18,31400.0,39.9409,39.9607,39.9409,39.9409,31400.0
2017-01-17 12:40:00,40.18,40.19,40.15,40.17,83000.0,39.9409,39.9508,39.911,39.9309,83000.0
2017-01-17 12:50:00,40.17,40.19,40.15,40.16,167400.0,39.9309,39.9508,39.911,39.921,167400.0
2017-01-17 13:00:00,40.16,40.17,40.16,40.16,54000.0,39.921,39.9309,39.921,39.921,54000.0
2017-01-17 13:10:00,40.17,40.18,40.15,40.17,148940.0,39.9309,39.9409,39.911,39.9309,148940.0
2017-01-17 13:20:00,40.17,40.19,40.17,40.18,90000.0,39.9309,39.9508,39.9309,39.9409,90000.0
2017-01-17 13:30:00,40.18,40.18,40.15,40.17,128000.0,39.9409,39.9409,39.911,39.9309,128000.0
2017-01-17 13:40:00,40.18,40.22,40.18,40.22,153420.0,39.9409,39.9806,39.9409,39.9806,153420.0
2017-01-17 13:50:00,40.21,40.21,40.19,40.21,173500.0,39.9707,39.9707,39.9508,39.9707,173500.0
2017-01-17 14:00:00,40.22,40.24,40.21,40.23,136880.0,39.9806,40.0005,39.9707,39.9906,136880.0
2017-01-17 14:10:00,40.23,40.23,40.17,40.18,106020.0,39.9906,39.9906,39.9309,39.9409,106020.0
2017-01-17 14:20:00,40.18,40.18,40.13,40.14,113040.0,39.9409,39.9409,39.8912,39.9011,113040.0
2017-01-17 14:30:00,40.14,40.15,40.1,40.12,241780.0,39.9011,39.911,39.8613,39.8812,241780.0
2017-01-17 14:40:00,40.12,40.18,40.11,40.13,224000.0,39.8812,39.9409,39.8713,39.8912,224000.0
2017-01-17 14:50:00,40.13,40.13,40.1,40.12,87940.0,39.8912,39.8912,39.8613,39.8812,87940.0
2017-01-17 15:00:00,40.11,40.11,40.08,40.1,205860.0,39.8713,39.8713,39.8415,39.8613,205860.0
2017-01-17 15:10:00,40.08,40.14,40.08,40.14,97040.0,39.8415,39.9011,39.8415,39.9011,97040.0
2017-01-17 15:20:00,40.13,40.17,40.12,40.15,269600.0,39.8912,39.9309,39.8812,39.911,269600.0
2017-01-17 15:30:00,40.16,40.2,40.14,40.19,337060.0,39.921,39.9607,39.9011,39.9508,337060.0
2017-01-17 15:40:00,40.18,40.2,40.18,40.19,210420.0,39.9409,39.9607,39.9409,39.9508,210420.0
2017-01-17 15:50:00,40.2,40.23,40.16,40.23,1982600.0,39.9607,39.9906,39.921,39.9906,1982600.0
2017-01-18 09:30:00,40.29,40.31,40.13,40.15,1323420.0,40.0502,40.0701,39.8912,39.911,1323420.0
2017-01-18 09:40:00,40.17,40.26,40.16,40.18,656320.0,39.9309,40.0204,39.921,39.9409,656320.0
2017-01-18 09:50:00,40.17,40.2,40.14,40.2,226880.0,39.9309,39.9607,39.9011,39.9607,226880.0
2017-01-18 10:00:00,40.21,40.25,40.17,40.23,569280.0,39.9707,40.0104,39.9309,39.9906,569280.0
2017-01-18 10:10:00,40.22,40.26,40.21,40.21,568860.0,39.9806,40.0204,39.9707,39.9707,568860.0
2017-01-18 10:20:00,40.21,40.23,40.16,40.21,931840.0,39.9707,39.9906,39.921,39.9707,931840.0
2017-01-18 10:30:00,40.2,40.22,40.19,40.22,462020.0,39.9607,39.9806,39.9508,39.9806,462020.0
2017-01-18 10:40:00,40.21,40.22,40.13,40.15,606360.0,39.9707,39.9806,39.8912,39.911,606360.0
2017-01-18 10:50:00,40.15,40.16,40.11,40.16,578780.0,39.911,39.921,39.8713,39.921,578780.0
2017-01-18 11:00:00,40.17,40.18,40.15,40.16,464880.0,39.9309,39.9409,39.911,39.921,464880.0
2017-01-18 11:10:00,40.17,40.18,40.11,40.12,252580.0,39.9309,39.9409,39.8713,39.8812,252580.0
2017-01-18 11:20:00,40.12,40.15,40.06,40.12,249480.0,39.8812,39.911,39.8216,39.8812,249480.0
2017-01-18 11:30:00,40.12,40.13,40.09,40.09,145980.0,39.8812,39.8912,39.8514,39.8514,145980.0
2017-01-18 11:40:00,40.1,40.15,40.1,40.12,390000.0,39.8613,39.911,39.8613,39.8812,390000.0
2017-01-18 11:50:00,40.11,40.12,40.05,40.07,293460.0,39.8713,39.8812,39.8116,39.8315,293460.0
2017-01-18 12:00:00,40.06,40.1,40.06,40.09,98160.0,39.8216,39.8613,39.8216,39.8514,98160.0
2017-01-18 12:10:00,40.09,40.13,40.09,40.11,212760.0,39.8514,39.8912,39.8514,39.8713,212760.0
2017-01-18 12:20:00,40.11,40.13,40.08,40.11,224140.0,39.8713,39.8912,39.8415,39.8713,224140.0
2017-01-18 12:30:00,40.1,40.13,40.1,40.11,70840.0,39.8613,39.8912,39.8613,39.8713,70840.0
2017-01-18 12:40:00,40.12,40.15,40.12,40.13,86320.0,39.8812,39.911,39.8812,39.8912,86320.0
2017-01-18 12:50:00,40.12,40.12,40.09,40.09,76900.0,39.8812,39.8812,39.8514,39.8514,76900.0
2017-01-18 13:00:00,40.09,40.17,40.09,40.14,225180.0,39.8514,39.9309,39.8514,39.9011,225180.0
2017-01-18 13:10:00,40.13,40.15,40.09,40.1,565000.0,39.8912,39.911,39.8514,39.8613,565000.0
2017-01-18 13:20:00,40.1,40.13,40.08,40.13,168160.0,39.8613,39.8912,39.8415,39.8912,168160.0
2017-01-18 13:30:00,40.13,40.15,40.09,40.09,368580.0,39.8912,39.911,39.8514,39.8514,368580.0
2017-01-18 13:40:00,40.1,40.11,40.09,40.1,447060.0,39.8613,39.8713,39.8514,39.8613,447060.0
2017-01-18 13:50:00,40.1,40.11,40.08,40.09,126480.0,39.8613,39.8713,39.8415,39.8514,126480.0
2017-01-18 14:00:00,40.1,40.12,40.1,40.11,329840.0,39.8613,39.8812,39.8613,39.8713,329840.0
2017-01-18 14:10:00,40.11,40.16,40.1,40.16,166240.0,39.8713,39.921,39.8613,39.921,166240.0
2017-01-18 14:20:00,40.16,40.19,40.13,40.14,284900.0,39.921,39.9508,39.8912,39.9011,284900.0
2017-01-18 14:30:00,40.14,40.17,40.13,40.16,801460.0,39.9011,39.9309,39.8912,39.921,801460.0
2017-01-18 14:40:00,40.17,40.17,40.13,40.15,341220.0,39.9309,39.9309,39.8912,39.911,341220.0
2017-01-18 14:50:00,40.14,40.16,40.12,40.15,311780.0,39.9011,39.921,39.8812,39.911,311780.0
2017-01-18 15:00:00,40.15,40.15,40.11,40.13,565160.0,39.911,39.911,39.8713,39.8912,565160.0
2017-01-18 15:10:00,40.12,40.18,40.11,40.16,525940.0,39.8812,39.9409,39.8713,39.921,525940.0
2017-01-18 15:20:00,40.17,40.19,40.15,40.18,247280.0,39.9309,39.9508,39.911,39.9409,247280.0
2017-01-18 15:30:00,40.17,40.22,40.17,40.21,178700.0,39.9309,39.9806,39.9309,39.9707,178700.0
2017-01-18 15:40:00,40.21,40.23,40.2,40.21,465020.0,39.9707,39.9906,39.9607,39.9707,465020.0
2017-01-18 15:50:00,40.21,40.3,40.21,40.3,1522660.0,39.9707,40.0601,39.9707,40.0601,1522660.0
2017-01-19 09:30:00,40.26,40.38,40.21,40.38,715260.0,40.0204,40.1397,39.9707,40.1397,715260.0
2017-01-19 09:40:00,40.38,40.42,40.37,40.39,407600.0,40.1397,40.1794,40.1297,40.1496,407600.0
2017-01-19 09:50:00,40.37,40.47,40.37,40.45,661100.0,40.1297,40.2291,40.1297,40.2093,661100.0
2017-01-19 10:00:00,40.43,40.45,40.36,40.38,270020.0,40.1894,40.2093,40.1198,40.1397,270020.0
2017-01-19 10:10:00,40.37,40.37,40.23,40.23,233860.0,40.1297,40.1297,39.9906,39.9906,233860.0
2017-01-19 10:20:00,40.23,40.24,40.18,40.2,570960.0,39.9906,40.0005,39.9409,39.9607,570960.0
2017-01-19 10:30:00,40.21,40.22,40.19,40.2,245060.0,39.9707,39.9806,39.9508,39.9607,245060.0
2017-01-19 10:40:00,40.21,40.22,40.2,40.21,223520.0,39.9707,39.9806,39.9607,39.9707,223520.0
2017-01-19 10:50:00,40.21,40.23,40.19,40.23,245020.0,39.9707,39.9906,39.9508,39.9906,245020.0
2017-01-19 11:00:00,40.22,40.23,40.17,40.19,319380.0,39.9806,39.9906,39.9309,39.9508,319380.0
2017-01-19 11:10:00,40.19,40.22,40.17,40.22,95660.0,39.9508,39.9806,39.9309,39.9806,95660.0
2017-01-19 11:20:00,40.22,40.26,40.21,40.26,193920.0,39.9806,40.0204,39.9707,40.0204,193920.0
2017-01-19 11:30:00,40.26,40.26,40.22,40.24,101660.0,40.0204,40.0204,39.9806,40.0005,101660.0
2017-01-19 11:40:00,40.24,40.27,40.23,40.27,56800.0,40.0005,40.0303,39.9906,40.0303,56800.0
2017-01-19 11:50:00,40.26,40.27,40.23,40.23,147800.0,40.0204,40.0303,39.9906,39.9906,147800.0
2017-01-19 12:00:00,40.24,40.24,40.22,40.23,86000.0,40.0005,40.0005,39.9806,39.9906,86000.0
2017-01-19 12:10:00,40.22,40.24,40.22,40.23,56000.0,39.9806,40.0005,39.9806,39.9906,56000.0
2017-01-19 12:20:00,40.22,40.24,40.21,40.24,115340.0,39.9806,40.0005,39.9707,40.0005,115340.0
2017-01-19 12:30:00,40.24,40.25,40.23,40.24,126320.0,40.0005,40.0104,39.9906,40.0005,126320.0
2017-01-19 12:40:00,40.24,40.24,40.2,40.23,73120.0,40.0005,40.0005,39.9607,39.9906,73120.0
2017-01-19 12:50:00,40.23,40.23,40.21,40.21,56100.0,39.9906,39.9906,39.9707,39.9707,56100.0
2017-01-19 13:00:00,40.21,40.22,40.2,40.21,73760.0,39.9707,39.9806,39.9607,39.9707,73760.0
2017-01-19 13:10:00,40.22,40.22,40.19,40.2,82280.0,39.9806,39.9806,39.9508,39.9607,82280.0
2017-01-19 13:20:00,40.21,40.22,40.19,40.2,129220.0,39.9707,39.9806,39.9508,39.9607,129220.0
2017-01-19 13:30:00,40.2,40.23,40.2,40.23,143980.0,39.9607,39.9906,39.9607,39.9906,143980.0
2017-01-19 13:40:00,40.22,40.22,40.2,40.22,62360.0,39.9806,39.9806,39.9607,39.9806,62360.0
2017-01-19 13:50:00,40.21,40.22,40.19,40.2,108360.0,39.9707,39.9806,39.9508,39.9607,108360.0
2017-01-19 14:00:00,40.2,40.21,40.13,40.13,331540.0,39.9607,39.9707,39.8912,39.8912,331540.0
2017-01-19 14:10:00,40.15,40.17,40.12,40.13,281840.0,39.911,39.9309,39.8812,39.8912,281840.0
2017-01-19 14:20:00,40.11,40.17,40.11,40.17,248020.0,39.8713,39.9309,39.8713,39.9309,248020.0
2017-01-19 14:30:00,40.17,40.17,40.13,40.14,106800.0,39.9309,39.9309,39.8912,39.9011,106800.0
2017-01-19 14:40:00,40.13,40.15,40.11,40.11,184180.0,39.8912,39.911,39.8713,39.8713,184180.0
2017-01-19 14:50:00,40.12,40.15,40.12,40.13,507680.0,39.8812,39.911,39.8812,39.8912,507680.0
2017-01-19 15:00:00,40.14,40.15,40.11,40.14,488760.0,39.9011,39.911,39.8713,39.9011,488760.0
2017-01-19 15:10:00,40.14,40.2,40.13,40.18,323240.0,39.9011,39.9607,39.8912,39.9409,323240.0
2017-01-19 15:20:00,40.16,40.19,40.16,40.16,230000.0,39.921,39.9508,39.921,39.921,230000.0
2017-01-19 15:30:00,40.17,40.17,40.12,40.13,442600.0,39.9309,39.9309,39.8812,39.8912,442600.0
2017-01-19 15:40:00,40.13,40.15,40.1,40.11,475240.0,39.8912,39.911,39.8613,39.8713,475240.0
2017-01-19 15:50:00,40.12,40.14,40.09,40.11,1407640.0,39.8812,39.9011,39.8514,39.8713,1407640.0
2017-01-20 09:30:00,40.35,40.35,40.23,40.25,3339240.0,40.1098,40.1098,39.9906,40.0104,3339240.0
2017-01-20 09:40:00,40.25,40.26,40.15,40.26,860700.0,40.0104,40.0204,39.911,40.0204,860700.0
2017-01-20 09:50:00,40.26,40.28,40.24,40.26,1579040.0,40.0204,40.0403,40.0005,40.0204,1579040.0
2017-01-20 10:00:00,40.25,40.27,40.22,40.25,775820.0,40.0104,40.0303,39.9806,40.0104,775820.0
2017-01-20 10:10:00,40.25,40.27,40.23,40.24,673560.0,40.0104,40.0303,39.9906,40.0005,673560.0
2017-01-20 10:20:00,40.23,40.24,40.15,40.17,298800.0,39.9906,40.0005,39.911,39.9309,298800.0
2017-01-20 10:30:00,40.18,40.21,40.18,40.2,805740.0,39.9409,39.9707,39.9409,39.9607,805740.0
2017-01-20 10:40:00,40.19,40.2,40.19,40.2,200260.0,39.9508,39.9607,39.9508,39.9607,200260.0
2017-01-20 10:50:00,40.19,40.22,40.19,40.2,415940.0,39.9508,39.9806,39.9508,39.9607,415940.0
2017-01-20 11:00:00,40.2,40.21,40.19,40.2,457140.0,39.9607,39.9707,39.9508,39.9607,457140.0
2017-01-20 11:10:00,40.19,40.22,40.19,40.21,327480.0,39.9508,39.9806,39.9508,39.9707,327480.0
2017-01-20 11:20:00,40.21,40.22,40.2,40.2,121140.0,39.9707,39.9806,39.9607,39.9607,121140.0
2017-01-20 11:30:00,40.2,40.21,40.19,40.21,168800.0,39.9607,39.9707,39.9508,39.9707,168800.0
2017-01-20 11:40:00,40.21,40.25,40.2,40.25,737020.0,39.9707,40.0104,39.9607,40.0104,737020.0
2017-01-20 11:50:00,40.23,40.29,40.23,40.27,482040.0,39.9906,40.0502,39.9906,40.0303,482040.0
2017-01-20 12:00:00,40.27,40.28,40.17,40.23,442400.0,40.0303,40.0403,39.9309,39.9906,442400.0
2017-01-20 12:10:00,40.21,40.23,40.14,40.23,463960.0,39.9707,39.9906,39.9011,39.9906,463960.0
2017-01-20 12:20:00,40.22,40.24,40.15,40.16,204100.0,39.9806,40.0005,39.911,39.921,204100.0
2017-01-20 12:30:00,40.19,40.19,40.08,40.12,281460.0,39.9508,39.9508,39.8415,39.8812,281460.0
2017-01-20 12:40:00,40.12,40.19,40.12,40.15,208000.0,39.8812,39.9508,39.8812,39.911,208000.0
2017-01-20 12:50:00,40.15,40.15,40.11,40.14,111200.0,39.911,39.911,39.8713,39.9011,111200.0
2017-01-20 13:00:00,40.13,40.18,40.12,40.18,298700.0,39.8912,39.9409,39.8812,39.9409,298700.0
2017-01-20 13:10:00,40.17,40.22,40.17,40.2,195720.0,39.9309,39.9806,39.9309,39.9607,195720.0
2017-01-20 13:20:00,40.21,40.23,40.19,40.2,187520.0,39.9707,39.9906,39.9508,39.9607,187520.0
2017-01-20 13:30:00,40.21,40.22,40.19,40.21,116700.0,39.9707,39.9806,39.9508,39.9707,116700.0
2017-01-20 13:40:00,40.21,40.22,40.2,40.2,133100.0,39.9707,39.9806,39.9607,39.9607,133100.0
2017-01-20 13:50:00,40.2,40.21,40.19,40.2,69980.0,39.9607,39.9707,39.9508,39.9607,69980.0
2017-01-20 14:00:00,40.2,40.21,40.2,40.21,113080.0,39.9607,39.9707,39.9607,39.9707,113080.0
2017-01-20 14:10:00,40.21,40.21,40.18,40.18,128600.0,39.9707,39.9707,39.9409,39.9409,128600.0
2017-01-20 14:20:00,40.18,40.18,40.13,40.14,323040.0,39.9409,39.9409,39.8912,39.9011,323040.0
2017-01-20 14:30:00,40.15,40.15,40.12,40.14,214940.0,39.911,39.911,39.8812,39.9011,214940.0
2017-01-20 14:40:00,40.13,40.14,40.12,40.13,197580.0,39.8912,39.9011,39.8812,39.8912,197580.0
2017-01-20 14:50:00,40.14,40.16,40.13,40.15,472140.0,39.9011,39.921,39.8912,39.911,472140.0
2017-01-20 15:00:00,40.16,40.18,40.16,40.18,495220.0,39.921,39.9409,39.921,39.9409,495220.0
2017-01-20 15:10:00,40.18,40.21,40.17,40.17,259700.0,39.9409,39.9707,39.9309,39.9309,259700.0
2017-01-20 15:20:00,40.17,40.17,40.12,40.13,276900.0,39.9309,39.9309,39.8812,39.8912,276900.0
2017-01-20 15:30:00,40.13,40.16,40.11,40.15,772640.0,39.8912,39.921,39.8713,39.911,772640.0
2017-01-20 15:40:00,40.16,40.19,40.16,40.19,356100.0,39.921,39.9508,39.921,39.9508,356100.0
2017-01-20 15:50:00,40.19,40.25,40.18,40.25,3097700.0,39.9508,40.0104,39.9409,40.0104,3097700.0
2017-01-23 09:30:00,40.36,40.66,40.19,40.66,2949960.0,40.1198,40.418,39.9508,40.418,2949960.0
2017-01-23 09:40:00,40.65,40.79,40.62,40.79,1500040.0,40.4081,40.5472,40.3782,40.5472,1500040.0
2017-01-23 09:50:00,40.79,40.79,40.63,40.65,950260.0,40.5472,40.5472,40.3882,40.4081,950260.0
2017-01-23 10:00:00,40.64,40.69,40.56,40.57,661080.0,40.3981,40.4478,40.3186,40.3285,661080.0
2017-01-23 10:10:00,40.57,40.63,40.53,40.55,542560.0,40.3285,40.3882,40.2888,40.3087,542560.0
2017-01-23 10:20:00,40.54,40.6,40.53,40.55,512500.0,40.2987,40.3584,40.2888,40.3087,512500.0
2017-01-23 10:30:00,40.54,40.54,40.45,40.51,370000.0,40.2987,40.2987,40.2093,40.2689,370000.0
2017-01-23 10:40:00,40.53,40.58,40.51,40.52,598440.0,40.2888,40.3385,40.2689,40.2788,598440.0
2017-01-23 10:50:00,40.52,40.52,40.47,40.49,507060.0,40.2788,40.2788,40.2291,40.249,507060.0
2017-01-23 11:00:00,40.49,40.54,40.46,40.53,458400.0,40.249,40.2987,40.2192,40.2888,458400.0
2017-01-23 11:10:00,40.54,40.56,40.5,40.55,552720.0,40.2987,40.3186,40.259,40.3087,552720.0
2017-01-23 11:20:00,40.55,40.58,40.49,40.54,933340.0,40.3087,40.3385,40.249,40.2987,933340.0
2017-01-23 11:30:00,40.55,40.57,40.5,40.51,451120.0,40.3087,40.3285,40.259,40.2689,451120.0
2017-01-23 11:40:00,40.52,40.53,40.46,40.47,763240.0,40.2788,40.2888,40.2192,40.2291,763240.0
2017-01-23 11:50:00,40.46,40.59,40.45,40.59,595980.0,40.2192,40.3484,40.2093,40.3484,595980.0
2017-01-23 12:00:00,40.59,40.59,40.52,40.52,687380.0,40.3484,40.3484,40.2788,40.2788,687380.0
2017-01-23 12:10:00,40.53,40.6,40.51,40.6,295080.0,40.2888,40.3584,40.2689,40.3584,295080.0
2017-01-23 12:20:00,40.59,40.64,40.58,40.64,470040.0,40.3484,40.3981,40.3385,40.3981,470040.0
2017-01-23 12:30:00,40.64,40.68,40.64,40.65,656000.0,40.3981,40.4379,40.3981,40.4081,656000.0
2017-01-23 12:40:00,40.65,40.67,40.61,40.63,281280.0,40.4081,40.4279,40.3683,40.3882,281280.0
2017-01-23 12:50:00,40.63,40.68,40.62,40.66,213520.0,40.3882,40.4379,40.3782,40.418,213520.0
2017-01-23 13:00:00,40.66,40.69,40.65,40.67,350560.0,40.418,40.4478,40.4081,40.4279,350560.0
2017-01-23 13:10:00,40.68,40.69,40.65,40.68,785420.0,40.4379,40.4478,40.4081,40.4379,785420.0
2017-01-23 13:20:00,40.69,40.71,40.65,40.68,207060.0,40.4478,40.4677,40.4081,40.4379,207060.0
2017-01-23 13:30:00,40.69,40.76,40.68,40.76,617320.0,40.4478,40.5174,40.4379,40.5174,617320.0
2017-01-23 13:40:00,40.76,40.79,40.74,40.77,430080.0,40.5174,40.5472,40.4975,40.5273,430080.0
2017-01-23 13:50:00,40.77,40.77,40.73,40.74,294300.0,40.5273,40.5273,40.4876,40.4975,294300.0
2017-01-23 14:00:00,40.75,40.77,40.74,40.74,265300.0,40.5075,40.5273,40.4975,40.4975,265300.0
2017-01-23 14:10:00,40.75,40.76,40.72,40.75,202160.0,40.5075,40.5174,40.4776,40.5075,202160.0
2017-01-23 14:20:00,40.76,40.79,40.75,40.78,455560.0,40.5174,40.5472,40.5075,40.5373,455560.0
2017-01-23 14:30:00,40.78,40.82,40.78,40.79,633780.0,40.5373,40.577,40.5373,40.5472,633780.0
2017-01-23 14:40:00,40.8,40.84,40.77,40.82,383840.0,40.5572,40.5969,40.5273,40.577,383840.0
2017-01-23 14:50:00,40.81,40.86,40.81,40.86,366360.0,40.5671,40.6168,40.5671,40.6168,366360.0
2017-01-23 15:00:00,40.86,40.89,40.85,40.86,459560.0,40.6168,40.6466,40.6069,40.6168,459560.0
2017-01-23 15:10:00,40.85,40.86,40.83,40.85,497920.0,40.6069,40.6168,40.587,40.6069,497920.0
2017-01-23 15:20:00,40.85,40.89,40.84,40.89,554740.0,40.6069,40.6466,40.5969,40.6466,554740.0
2017-01-23 15:30:00,40.89,40.97,40.89,40.97,866020.0,40.6466,40.7262,40.6466,40.7262,866020.0
2017-01-23 15:40:00,40.98,41.04,40.97,41.03,985680.0,40.7361,40.7957,40.7262,40.7858,985680.0
2017-01-23 15:50:00,41.03,41.04,40.96,40.97,2092140.0,40.7858,40.7957,40.7162,40.7262,2092140.0
2017-01-24 09:30:00,41.12,41.24,41.08,41.14,2025180.0,40.8753,40.9945,40.8355,40.8951,2025180.0
2017-01-24 09:40:00,41.11,41.15,41.02,41.08,984640.0,40.8653,40.9051,40.7759,40.8355,984640.0
2017-01-24 09:50:00,41.06,41.12,41.01,41.01,374500.0,40.8156,40.8753,40.7659,40.7659,374500.0
2017-01-24 10:00:00,41.02,41.02,40.89,40.92,505380.0,40.7759,40.7759,40.6466,40.6765,505380.0
2017-01-24 10:10:00,40.93,41.04,40.9,41.04,494220.0,40.6864,40.7957,40.6566,40.7957,494220.0
2017-01-24 10:20:00,41.04,41.05,41.01,41.02,378280.0,40.7957,40.8057,40.7659,40.7759,378280.0
2017-01-24 10:30:00,41.02,41.07,41.02,41.03,636060.0,40.7759,40.8256,40.7759,40.7858,636060.0
2017-01-24 10:40:00,41.03,41.06,41.03,41.03,409260.0,40.7858,40.8156,40.7858,40.7858,409260.0
2017-01-24 10:50:00,41.04,41.07,41.02,41.06,360800.0,40.7957,40.8256,40.7759,40.8156,360800.0
2017-01-24 11:00:00,41.07,41.09,41.05,41.08,257000.0,40.8256,40.8454,40.8057,40.8355,257000.0
2017-01-24 11:10:00,41.07,41.07,41.01,41.02,499040.0,40.8256,40.8256,40.7659,40.7759,499040.0
2017-01-24 11:20:00,41.03,41.03,40.96,40.98,333180.0,40.7858,40.7858,40.7162,40.7361,333180.0
2017-01-24 11:30:00,40.98,41.03,40.96,41.03,257580.0,40.7361,40.7858,40.7162,40.7858,257580.0
2017-01-24 11:40:00,41.03,41.04,41.01,41.02,234000.0,40.7858,40.7957,40.7659,40.7759,234000.0
2017-01-24 11:50:00,41.01,41.03,41.0,41.02,202940.0,40.7659,40.7858,40.756,40.7759,202940.0
2017-01-24 12:00:00,41.02,41.05,41.02,41.03,285220.0,40.7759,40.8057,40.7759,40.7858,285220.0
2017-01-24 12:10:00,41.03,41.05,41.02,41.04,381520.0,40.7858,40.8057,40.7759,40.7957,381520.0
2017-01-24 12:20:00,41.03,41.04,41.01,41.03,649940.0,40.7858,40.7957,40.7659,40.7858,649940.0
2017-01-24 12:30:00,41.02,41.04,41.01,41.01,194020.0,40.7759,40.7957,40.7659,40.7659,194020.0
2017-01-24 12:40:00,41.0,41.03,40.98,40.99,235700.0,40.756,40.7858,40.7361,40.746,235700.0
2017-01-24 12:50:00,40.98,41.02,40.98,41.01,127240.0,40.7361,40.7759,40.7361,40.7659,127240.0
2017-01-24 13:00:00,41.01,41.09,41.0,41.07,440860.0,40.7659,40.8454,40.756,40.8256,440860.0
2017-01-24 13:10:00,41.08,41.15,41.08,41.15,517460.0,40.8355,40.9051,40.8355,40.9051,517460.0
2017-01-24 13:20:00,41.15,41.16,41.12,41.16,469260.0,40.9051,40.915,40.8753,40.915,469260.0
2017-01-24 13:30:00,41.16,41.2,41.16,41.2,436140.0,40.915,40.9548,40.915,40.9548,436140.0
2017-01-24 13:40:00,41.2,41.23,41.19,41.2,326180.0,40.9548,40.9846,40.9448,40.9548,326180.0
2017-01-24 13:50:00,41.21,41.21,41.2,41.2,280860.0,40.9647,40.9647,40.9548,40.9548,280860.0
2017-01-24 14:00:00,41.2,41.21,41.17,41.18,376840.0,40.9548,40.9647,40.925,40.9349,376840.0
2017-01-24 14:10:00,41.18,41.18,41.15,41.18,358840.0,40.9349,40.9349,40.9051,40.9349,358840.0
2017-01-24 14:20:00,41.18,41.19,41.15,41.17,322220.0,40.9349,40.9448,40.9051,40.925,322220.0
2017-01-24 14:30:00,41.15,41.22,41.15,41.21,230140.0,40.9051,40.9747,40.9051,40.9647,230140.0
2017-01-24 14:40:00,41.21,41.24,41.21,41.23,360560.0,40.9647,40.9945,40.9647,40.9846,360560.0
2017-01-24 14:50:00,41.23,41.27,41.23,41.26,378780.0,40.9846,41.0244,40.9846,41.0144,378780.0
2017-01-24 15:00:00,41.27,41.3,41.25,41.27,797820.0,41.0244,41.0542,41.0045,41.0244,797820.0
2017-01-24 15:10:00,41.27,41.29,41.24,41.25,376260.0,41.0244,41.0443,40.9945,41.0045,376260.0
2017-01-24 15:20:00,41.26,41.26,41.24,41.25,358240.0,41.0144,41.0144,40.9945,41.0045,358240.0
2017-01-24 15:30:00,41.26,41.27,41.23,41.25,455700.0,41.0144,41.0244,40.9846,41.0045,455700.0
2017-01-24 15:40:00,41.26,41.26,41.23,41.23,462180.0,41.0144,41.0144,40.9846,40.9846,462180.0
2017-01-24 15:50:00,41.24,41.24,41.18,41.19,1776160.0,40.9945,40.9945,40.9349,40.9448,1776160.0
2017-01-25 09:30:00,41.48,41.49,41.25,41.33,1729840.0,41.2331,41.2431,41.0045,41.084,1729840.0
2017-01-25 09:40:00,41.33,41.36,41.29,41.29,737700.0,41.084,41.1138,41.0443,41.0443,737700.0
2017-01-25 09:50:00,41.28,41.34,41.27,41.33,562980.0,41.0343,41.094,41.0244,41.084,562980.0
2017-01-25 10:00:00,41.32,41.34,41.28,41.34,731060.0,41.0741,41.094,41.0343,41.094,731060.0
2017-01-25 10:10:00,41.34,41.35,41.29,41.31,558160.0,41.094,41.1039,41.0443,41.0641,558160.0
2017-01-25 10:20:00,41.31,41.33,41.28,41.29,469520.0,41.0641,41.084,41.0343,41.0443,469520.0
2017-01-25 10:30:00,41.3,41.34,41.29,41.31,399740.0,41.0542,41.094,41.0443,41.0641,399740.0
2017-01-25 10:40:00,41.31,41.31,41.27,41.31,462980.0,41.0641,41.0641,41.0244,41.0641,462980.0
2017-01-25 10:50:00,41.3,41.33,41.29,41.33,413580.0,41.0542,41.084,41.0443,41.084,413580.0
2017-01-25 11:00:00,41.33,41.39,41.32,41.38,480500.0,41.084,41.1437,41.0741,41.1337,480500.0
2017-01-25 11:10:00,41.38,41.41,41.37,41.4,367040.0,41.1337,41.1635,41.1238,41.1536,367040.0
2017-01-25 11:20:00,41.4,41.41,41.39,41.4,509940.0,41.1536,41.1635,41.1437,41.1536,509940.0
2017-01-25 11:30:00,41.39,41.4,41.35,41.38,433700.0,41.1437,41.1536,41.1039,41.1337,433700.0
2017-01-25 11:40:00,41.36,41.42,41.36,41.42,216120.0,41.1138,41.1735,41.1138,41.1735,216120.0
2017-01-25 11:50:00,41.41,41.42,41.38,41.38,285200.0,41.1635,41.1735,41.1337,41.1337,285200.0
2017-01-25 12:00:00,41.39,41.4,41.37,41.38,204740.0,41.1437,41.1536,41.1238,41.1337,204740.0
2017-01-25 12:10:00,41.37,41.4,41.36,41.38,180440.0,41.1238,41.1536,41.1138,41.1337,180440.0
2017-01-25 12:20:00,41.38,41.45,41.38,41.41,202180.0,41.1337,41.2033,41.1337,41.1635,202180.0
2017-01-25 12:30:00,41.41,41.44,41.41,41.41,195400.0,41.1635,41.1934,41.1635,41.1635,195400.0
2017-01-25 12:40:00,41.42,41.44,41.41,41.41,407520.0,41.1735,41.1934,41.1635,41.1635,407520.0
2017-01-25 12:50:00,41.41,41.47,41.41,41.45,372800.0,41.1635,41.2232,41.1635,41.2033,372800.0
2017-01-25 13:00:00,41.45,41.46,41.44,41.46,454280.0,41.2033,41.2132,41.1934,41.2132,454280.0
2017-01-25 13:10:00,41.46,41.49,41.46,41.49,315400.0,41.2132,41.2431,41.2132,41.2431,315400.0
2017-01-25 13:20:00,41.48,41.52,41.48,41.51,319960.0,41.2331,41.2729,41.2331,41.2629,319960.0
2017-01-25 13:30:00,41.52,41.55,41.5,41.54,245080.0,41.2729,41.3027,41.253,41.2928,245080.0
2017-01-25 13:40:00,41.54,41.57,41.52,41.54,360440.0,41.2928,41.3226,41.2729,41.2928,360440.0
2017-01-25 13:50:00,41.52,41.54,41.5,41.53,247300.0,41.2729,41.2928,41.253,41.2828,247300.0
2017-01-25 14:00:00,41.54,41.59,41.54,41.58,275840.0,41.2928,41.3425,41.2928,41.3325,275840.0
2017-01-25 14:10:00,41.58,41.64,41.58,41.64,431640.0,41.3325,41.3922,41.3325,41.3922,431640.0
2017-01-25 14:20:00,41.63,41.64,41.61,41.64,260160.0,41.3822,41.3922,41.3623,41.3922,260160.0
2017-01-25 14:30:00,41.64,41.66,41.63,41.63,615080.0,41.3922,41.4121,41.3822,41.3822,615080.0
2017-01-25 14:40:00,41.63,41.64,41.62,41.63,299100.0,41.3822,41.3922,41.3723,41.3822,299100.0
2017-01-25 14:50:00,41.63,41.67,41.62,41.66,300320.0,41.3822,41.422,41.3723,41.4121,300320.0
2017-01-25 15:00:00,41.66,41.68,41.65,41.67,326800.0,41.4121,41.4319,41.4021,41.422,326800.0
2017-01-25 15:10:00,41.67,41.68,41.61,41.61,299780.0,41.422,41.4319,41.3623,41.3623,299780.0
2017-01-25 15:20:00,41.61,41.66,41.61,41.66,435640.0,41.3623,41.4121,41.3623,41.4121,435640.0
2017-01-25 15:30:00,41.65,41.68,41.64,41.68,460820.0,41.4021,41.4319,41.3922,41.4319,460820.0
2017-01-25 15:40:00,41.68,41.75,41.68,41.74,881000.0,41.4319,41.5015,41.4319,41.4916,881000.0
2017-01-25 15:50:00,41.74,41.79,41.74,41.78,2075020.0,41.4916,41.5413,41.4916,41.5313,2075020.0
2017-01-26 09:30:00,41.89,41.9,41.67,41.72,2054120.0,41.6407,41.6506,41.422,41.4717,2054120.0
2017-01-26 09:40:00,41.72,41.72,41.52,41.55,1470820.0,41.4717,41.4717,41.2729,41.3027,1470820.0
2017-01-26 09:50:00,41.56,41.64,41.55,41.61,1038240.0,41.3126,41.3922,41.3027,41.3623,1038240.0
2017-01-26 10:00:00,41.61,41.62,41.53,41.55,1180100.0,41.3623,41.3723,41.2828,41.3027,1180100.0
2017-01-26 10:10:00,41.55,41.62,41.55,41.62,759040.0,41.3027,41.3723,41.3027,41.3723,759040.0
2017-01-26 10:20:00,41.61,41.62,41.54,41.55,1138140.0,41.3623,41.3723,41.2928,41.3027,1138140.0
2017-01-26 10:30:00,41.55,41.56,41.49,41.5,1300660.0,41.3027,41.3126,41.2431,41.253,1300660.0
2017-01-26 10:40:00,41.5,41.51,41.47,41.5,670700.0,41.253,41.2629,41.2232,41.253,670700.0
2017-01-26 10:50:00,41.49,41.5,41.39,41.4,1053840.0,41.2431,41.253,41.1437,41.1536,1053840.0
2017-01-26 11:00:00,41.41,41.42,41.35,41.39,1121740.0,41.1635,41.1735,41.1039,41.1437,1121740.0
2017-01-26 11:10:00,41.39,41.48,41.39,41.44,949440.0,41.1437,41.2331,41.1437,41.1934,949440.0
2017-01-26 11:20:00,41.45,41.47,41.42,41.47,337340.0,41.2033,41.2232,41.1735,41.2232,337340.0
2017-01-26 11:30:00,41.46,41.46,41.42,41.43,414700.0,41.2132,41.2132,41.1735,41.1834,414700.0
2017-01-26 11:40:00,41.43,41.45,41.38,41.4,751700.0,41.1834,41.2033,41.1337,41.1536,751700.0
2017-01-26 11:50:00,41.4,41.44,41.38,41.41,467400.0,41.1536,41.1934,41.1337,41.1635,467400.0
2017-01-26 12:00:00,41.41,41.44,41.41,41.43,457960.0,41.1635,41.1934,41.1635,41.1834,457960.0
2017-01-26 12:10:00,41.43,41.45,41.4,41.45,477580.0,41.1834,41.2033,41.1536,41.2033,477580.0
2017-01-26 12:20:00,41.44,41.46,41.41,41.42,240440.0,41.1934,41.2132,41.1635,41.1735,240440.0
2017-01-26 12:30:00,41.41,41.43,41.41,41.42,367420.0,41.1635,41.1834,41.1635,41.1735,367420.0
2017-01-26 12:40:00,41.41,41.43,41.38,41.4,758740.0,41.1635,41.1834,41.1337,41.1536,758740.0
2017-01-26 12:50:00,41.4,41.44,41.4,41.43,251980.0,41.1536,41.1934,41.1536,41.1834,251980.0
2017-01-26 13:00:00,41.43,41.47,41.42,41.46,250360.0,41.1834,41.2232,41.1735,41.2132,250360.0
2017-01-26 13:10:00,41.47,41.47,41.44,41.45,218600.0,41.2232,41.2232,41.1934,41.2033,218600.0
2017-01-26 13:20:00,41.45,41.49,41.43,41.46,299380.0,41.2033,41.2431,41.1834,41.2132,299380.0
2017-01-26 13:30:00,41.46,41.5,41.46,41.48,235140.0,41.2132,41.253,41.2132,41.2331,235140.0
2017-01-26 13:40:00,41.48,41.5,41.48,41.49,336540.0,41.2331,41.253,41.2331,41.2431,336540.0
2017-01-26 13:50:00,41.49,41.52,41.48,41.52,428060.0,41.2431,41.2729,41.2331,41.2729,428060.0
2017-01-26 14:00:00,41.52,41.58,41.51,41.58,803000.0,41.2729,41.3325,41.2629,41.3325,803000.0
2017-01-26 14:10:00,41.58,41.63,41.58,41.63,744260.0,41.3325,41.3822,41.3325,41.3822,744260.0
2017-01-26 14:20:00,41.63,41.63,41.58,41.6,662540.0,41.3822,41.3822,41.3325,41.3524,662540.0
2017-01-26 14:30:00,41.6,41.62,41.59,41.61,517300.0,41.3524,41.3723,41.3425,41.3623,517300.0
2017-01-26 14:40:00,41.61,41.61,41.55,41.55,691280.0,41.3623,41.3623,41.3027,41.3027,691280.0
2017-01-26 14:50:00,41.55,41.56,41.52,41.54,566040.0,41.3027,41.3126,41.2729,41.2928,566040.0
2017-01-26 15:00:00,41.54,41.59,41.54,41.56,637940.0,41.2928,41.3425,41.2928,41.3126,637940.0
2017-01-26 15:10:00,41.56,41.61,41.55,41.59,557280.0,41.3126,41.3623,41.3027,41.3425,557280.0
2017-01-26 15:20:00,41.59,41.63,41.55,41.55,922420.0,41.3425,41.3822,41.3027,41.3027,922420.0
2017-01-26 15:30:00,41.55,41.6,41.55,41.57,1188680.0,41.3027,41.3524,41.3027,41.3226,1188680.0
2017-01-26 15:40:00,41.57,41.68,41.53,41.67,1878100.0,41.3226,41.4319,41.2828,41.422,1878100.0
2017-01-26 15:50:00,41.68,41.73,41.55,41.61,3715920.0,41.4319,41.4816,41.3027,41.3623,3715920.0
2017-01-27 09:30:00,41.73,42.1,41.31,41.45,8279640.0,41.4816,41.8494,41.0641,41.2033,8279640.0
2017-01-27 09:40:00,41.43,41.48,41.23,41.25,2812860.0,41.1834,41.2331,40.9846,41.0045,2812860.0
2017-01-27 09:50:00,41.26,41.32,41.02,41.17,2501860.0,41.0144,41.0741,40.7759,40.925,2501860.0
2017-01-27 10:00:00,41.16,41.26,41.03,41.08,1799600.0,40.915,41.0144,40.7858,40.8355,1799600.0
2017-01-27 10:10:00,41.09,41.19,41.06,41.18,1348840.0,40.8454,40.9448,40.8156,40.9349,1348840.0
2017-01-27 10:20:00,41.2,41.39,41.17,41.35,2841240.0,40.9548,41.1437,40.925,41.1039,2841240.0
2017-01-27 10:30:00,41.37,41.49,41.35,41.4,1358520.0,41.1238,41.2431,41.1039,41.1536,1358520.0
2017-01-27 10:40:00,41.39,41.56,41.39,41.55,617920.0,41.1437,41.3126,41.1437,41.3027,617920.0
2017-01-27 10:50:00,41.53,41.55,41.47,41.51,637300.0,41.2828,41.3027,41.2232,41.2629,637300.0
2017-01-27 11:00:00,41.51,41.52,41.41,41.49,612740.0,41.2629,41.2729,41.1635,41.2431,612740.0
2017-01-27 11:10:00,41.49,41.52,41.43,41.46,405200.0,41.2431,41.2729,41.1834,41.2132,405200.0
2017-01-27 11:20:00,41.45,41.46,41.39,41.4,430620.0,41.2033,41.2132,41.1437,41.1536,430620.0
2017-01-27 11:30:00,41.42,41.45,41.34,41.34,358100.0,41.1735,41.2033,41.094,41.094,358100.0
2017-01-27 11:40:00,41.34,41.35,41.25,41.32,512380.0,41.094,41.1039,41.0045,41.0741,512380.0
2017-01-27 11:50:00,41.33,41.38,41.31,41.36,339020.0,41.084,41.1337,41.0641,41.1138,339020.0
2017-01-27 12:00:00,41.37,41.37,41.32,41.34,289000.0,41.1238,41.1238,41.0741,41.094,289000.0
2017-01-27 12:10:00,41.33,41.39,41.31,41.32,274840.0,41.084,41.1437,41.0641,41.0741,274840.0
2017-01-27 12:20:00,41.31,41.35,41.27,41.29,820380.0,41.0641,41.1039,41.0244,41.0443,820380.0
2017-01-27 12:30:00,41.3,41.31,41.28,41.29,474480.0,41.0542,41.0641,41.0343,41.0443,474480.0
2017-01-27 12:40:00,41.3,41.31,41.26,41.31,447700.0,41.0542,41.0641,41.0144,41.0641,447700.0
2017-01-27 12:50:00,41.31,41.35,41.3,41.32,473740.0,41.0641,41.1039,41.0542,41.0741,473740.0
2017-01-27 13:00:00,41.32,41.33,41.29,41.3,257740.0,41.0741,41.084,41.0443,41.0542,257740.0
2017-01-27 13:10:00,41.3,41.33,41.29,41.3,252800.0,41.0542,41.084,41.0443,41.0542,252800.0
2017-01-27 13:20:00,41.3,41.3,41.18,41.21,498380.0,41.0542,41.0542,40.9349,40.9647,498380.0
2017-01-27 13:30:00,41.21,41.22,41.19,41.21,563860.0,40.9647,40.9747,40.9448,40.9647,563860.0
2017-01-27 13:40:00,41.22,41.28,41.21,41.28,429460.0,40.9747,41.0343,40.9647,41.0343,429460.0
2017-01-27 13:50:00,41.28,41.29,41.23,41.24,267060.0,41.0343,41.0443,40.9846,40.9945,267060.0
2017-01-27 14:00:00,41.23,41.24,41.2,41.22,253920.0,40.9846,40.9945,40.9548,40.9747,253920.0
2017-01-27 14:10:00,41.22,41.25,41.22,41.25,282220.0,40.9747,41.0045,40.9747,41.0045,282220.0
2017-01-27 14:20:00,41.25,41.26,41.23,41.24,254720.0,41.0045,41.0144,40.9846,40.9945,254720.0
2017-01-27 14:30:00,41.24,41.26,41.23,41.26,264680.0,40.9945,41.0144,40.9846,41.0144,264680.0
2017-01-27 14:40:00,41.25,41.26,41.14,41.14,690060.0,41.0045,41.0144,40.8951,40.8951,690060.0
2017-01-27 14:50:00,41.14,41.18,41.11,41.16,561220.0,40.8951,40.9349,40.8653,40.915,561220.0
2017-01-27 15:00:00,41.16,41.18,41.16,41.17,263320.0,40.915,40.9349,40.915,40.925,263320.0
2017-01-27 15:10:00,41.17,41.18,41.15,41.17,309980.0,40.925,40.9349,40.9051,40.925,309980.0
2017-01-27 15:20:00,41.17,41.18,41.1,41.12,855580.0,40.925,40.9349,40.8554,40.8753,855580.0
2017-01-27 15:30:00,41.13,41.15,41.12,41.13,479480.0,40.8852,40.9051,40.8753,40.8852,479480.0
2017-01-27 15:40:00,41.13,41.14,41.11,41.14,702160.0,40.8852,40.8951,40.8653,40.8951,702160.0
2017-01-27 15:50:00,41.15,41.18,41.14,41.16,2431080.0,40.9051,40.9349,40.8951,40.915,2431080.0
2017-01-30 09:30:00,40.73,40.8,40.11,40.15,5106220.0,40.4876,40.5572,39.8713,39.911,5106220.0
2017-01-30 09:40:00,40.13,40.4,40.13,40.21,2310360.0,39.8912,40.1595,39.8912,39.9707,2310360.0
2017-01-30 09:50:00,40.2,40.33,40.18,40.27,1299300.0,39.9607,40.09,39.9409,40.0303,1299300.0
2017-01-30 10:00:00,40.27,40.3,40.15,40.23,1379560.0,40.0303,40.0601,39.911,39.9906,1379560.0
2017-01-30 10:10:00,40.24,40.25,40.06,40.07,1893800.0,40.0005,40.0104,39.8216,39.8315,1893800.0
2017-01-30 10:20:00,40.07,40.3,40.07,40.25,1034920.0,39.8315,40.0601,39.8315,40.0104,1034920.0
2017-01-30 10:30:00,40.26,40.27,40.17,40.18,790660.0,40.0204,40.0303,39.9309,39.9409,790660.0
2017-01-30 10:40:00,40.19,40.28,40.19,40.23,1052660.0,39.9508,40.0403,39.9508,39.9906,1052660.0
2017-01-30 10:50:00,40.23,40.29,40.18,40.29,992580.0,39.9906,40.0502,39.9409,40.0502,992580.0
2017-01-30 11:00:00,40.28,40.36,40.26,40.36,780540.0,40.0403,40.1198,40.0204,40.1198,780540.0
2017-01-30 11:10:00,40.36,40.41,40.33,40.34,752720.0,40.1198,40.1695,40.09,40.0999,752720.0
2017-01-30 11:20:00,40.34,40.36,40.27,40.27,321140.0,40.0999,40.1198,40.0303,40.0303,321140.0
2017-01-30 11:30:00,40.29,40.3,40.25,40.29,551380.0,40.0502,40.0601,40.0104,40.0502,551380.0
2017-01-30 11:40:00,40.29,40.36,40.29,40.34,748840.0,40.0502,40.1198,40.0502,40.0999,748840.0
2017-01-30 11:50:00,40.33,40.4,40.31,40.37,796180.0,40.09,40.1595,40.0701,40.1297,796180.0
2017-01-30 12:00:00,40.36,40.37,40.32,40.32,542720.0,40.1198,40.1297,40.08,40.08,542720.0
2017-01-30 12:10:00,40.33,40.33,40.25,40.25,675740.0,40.09,40.09,40.0104,40.0104,675740.0
2017-01-30 12:20:00,40.27,40.28,40.23,40.25,844760.0,40.0303,40.0403,39.9906,40.0104,844760.0
2017-01-30 12:30:00,40.24,40.25,40.2,40.2,786760.0,40.0005,40.0104,39.9607,39.9607,786760.0
2017-01-30 12:40:00,40.22,40.22,40.14,40.16,586940.0,39.9806,39.9806,39.9011,39.921,586940.0
2017-01-30 12:50:00,40.15,40.18,40.14,40.15,693660.0,39.911,39.9409,39.9011,39.911,693660.0
2017-01-30 13:00:00,40.16,40.19,40.12,40.19,486400.0,39.921,39.9508,39.8812,39.9508,486400.0
2017-01-30 13:10:00,40.18,40.22,40.16,40.17,352420.0,39.9409,39.9806,39.921,39.9309,352420.0
2017-01-30 13:20:00,40.16,40.17,40.11,40.14,484280.0,39.921,39.9309,39.8713,39.9011,484280.0
2017-01-30 13:30:00,40.15,40.18,40.11,40.18,555020.0,39.911,39.9409,39.8713,39.9409,555020.0
2017-01-30 13:40:00,40.19,40.19,40.13,40.15,459840.0,39.9508,39.9508,39.8912,39.911,459840.0
2017-01-30 13:50:00,40.15,40.15,40.11,40.11,498100.0,39.911,39.911,39.8713,39.8713,498100.0
2017-01-30 14:00:00,40.12,40.13,40.08,40.13,1186300.0,39.8812,39.8912,39.8415,39.8912,1186300.0
2017-01-30 14:10:00,40.12,40.13,40.1,40.11,1085380.0,39.8812,39.8912,39.8613,39.8713,1085380.0
2017-01-30 14:20:00,40.11,40.14,40.1,40.13,809300.0,39.8713,39.9011,39.8613,39.8912,809300.0
2017-01-30 14:30:00,40.14,40.16,40.12,40.12,534140.0,39.9011,39.921,39.8812,39.8812,534140.0
2017-01-30 14:40:00,40.13,40.13,40.06,40.06,795660.0,39.8912,39.8912,39.8216,39.8216,795660.0
2017-01-30 14:50:00,40.06,40.14,40.05,40.13,695700.0,39.8216,39.9011,39.8116,39.8912,695700.0
2017-01-30 15:00:00,40.13,40.14,40.08,40.12,1398160.0,39.8912,39.9011,39.8415,39.8812,1398160.0
2017-01-30 15:10:00,40.12,40.14,40.09,40.1,652400.0,39.8812,39.9011,39.8514,39.8613,652400.0
2017-01-30 15:20:00,40.1,40.12,40.04,40.05,680240.0,39.8613,39.8812,39.8017,39.8116,680240.0
2017-01-30 15:30:00,40.05,40.07,40.02,40.04,1140760.0,39.8116,39.8315,39.7818,39.8017,1140760.0
2017-01-30 15:40:00,40.03,40.09,39.99,40.08,1860040.0,39.7918,39.8514,39.752,39.8415,1860040.0
2017-01-30 15:50:00,40.09,40.14,40.09,40.12,3071000.0,39.8514,39.9011,39.8514,39.8812,3071000.0
2017-01-31 09:30:00,39.85,40.06,39.82,39.84,2505640.0,39.6128,39.8216,39.583,39.6029,2505640.0
2017-01-31 09:40:00,39.85,39.9,39.8,39.84,1111100.0,39.6128,39.6625,39.5631,39.6029,1111100.0
2017-01-31 09:50:00,39.85,39.95,39.74,39.93,1219880.0,39.6128,39.7122,39.5035,39.6923,1219880.0
2017-01-31 10:00:00,39.93,39.95,39.81,39.87,854180.0,39.6923,39.7122,39.5731,39.6327,854180.0
2017-01-31 10:10:00,39.85,39.92,39.82,39.9,882000.0,39.6128,39.6824,39.583,39.6625,882000.0
2017-01-31 10:20:00,39.89,39.92,39.83,39.84,716920.0,39.6526,39.6824,39.5929,39.6029,716920.0
2017-01-31 10:30:00,39.84,39.88,39.82,39.84,1246380.0,39.6029,39.6426,39.583,39.6029,1246380.0
2017-01-31 10:40:00,39.84,39.86,39.73,39.74,916360.0,39.6029,39.6228,39.4935,39.5035,916360.0
2017-01-31 10:50:00,39.74,39.76,39.71,39.74,802660.0,39.5035,39.5234,39.4737,39.5035,802660.0
2017-01-31 11:00:00,39.73,39.74,39.7,39.71,586920.0,39.4935,39.5035,39.4637,39.4737,586920.0
2017-01-31 11:10:00,39.7,39.72,39.66,39.68,1126300.0,39.4637,39.4836,39.424,39.4438,1126300.0
2017-01-31 11:20:00,39.67,39.7,39.66,39.67,679740.0,39.4339,39.4637,39.424,39.4339,679740.0
2017-01-31 11:30:00,39.67,39.68,39.53,39.57,1674220.0,39.4339,39.4438,39.2947,39.3345,1674220.0
2017-01-31 11:40:00,39.57,39.62,39.57,39.62,752540.0,39.3345,39.3842,39.3345,39.3842,752540.0
2017-01-31 11:50:00,39.62,39.65,39.59,39.63,550160.0,39.3842,39.414,39.3544,39.3941,550160.0
2017-01-31 12:00:00,39.63,39.68,39.6,39.66,313540.0,39.3941,39.4438,39.3643,39.424,313540.0
2017-01-31 12:10:00,39.65,39.69,39.63,39.67,402120.0,39.414,39.4538,39.3941,39.4339,402120.0
2017-01-31 12:20:00,39.67,39.71,39.67,39.71,387060.0,39.4339,39.4737,39.4339,39.4737,387060.0
2017-01-31 12:30:00,39.71,39.71,39.68,39.71,544000.0,39.4737,39.4737,39.4438,39.4737,544000.0
2017-01-31 12:40:00,39.7,39.75,39.7,39.72,689520.0,39.4637,39.5134,39.4637,39.4836,689520.0
2017-01-31 12:50:00,39.72,39.74,39.71,39.72,372200.0,39.4836,39.5035,39.4737,39.4836,372200.0
2017-01-31 13:00:00,39.72,39.75,39.71,39.74,332640.0,39.4836,39.5134,39.4737,39.5035,332640.0
2017-01-31 13:10:00,39.74,39.74,39.71,39.73,243980.0,39.5035,39.5035,39.4737,39.4935,243980.0
2017-01-31 13:20:00,39.73,39.75,39.73,39.74,263240.0,39.4935,39.5134,39.4935,39.5035,263240.0
2017-01-31 13:30:00,39.75,39.76,39.72,39.73,327140.0,39.5134,39.5234,39.4836,39.4935,327140.0
2017-01-31 13:40:00,39.74,39.74,39.72,39.74,289400.0,39.5035,39.5035,39.4836,39.5035,289400.0
2017-01-31 13:50:00,39.75,39.77,39.72,39.72,384160.0,39.5134,39.5333,39.4836,39.4836,384160.0
2017-01-31 14:00:00,39.73,39.75,39.71,39.72,344140.0,39.4935,39.5134,39.4737,39.4836,344140.0
2017-01-31 14:10:00,39.72,39.73,39.71,39.72,282180.0,39.4836,39.4935,39.4737,39.4836,282180.0
2017-01-31 14:20:00,39.73,39.74,39.72,39.73,328180.0,39.4935,39.5035,39.4836,39.4935,328180.0
2017-01-31 14:30:00,39.73,39.73,39.68,39.72,663260.0,39.4935,39.4935,39.4438,39.4836,663260.0
2017-01-31 14:40:00,39.72,39.74,39.7,39.73,328680.0,39.4836,39.5035,39.4637,39.4935,328680.0
2017-01-31 14:50:00,39.73,39.77,39.72,39.77,428440.0,39.4935,39.5333,39.4836,39.5333,428440.0
2017-01-31 15:00:00,39.77,39.82,39.77,39.8,500620.0,39.5333,39.583,39.5333,39.5631,500620.0
2017-01-31 15:10:00,39.81,39.84,39.8,39.84,497840.0,39.5731,39.6029,39.5631,39.6029,497840.0
2017-01-31 15:20:00,39.84,39.87,39.83,39.86,539440.0,39.6029,39.6327,39.5929,39.6228,539440.0
2017-01-31 15:30:00,39.86,39.88,39.85,39.86,712080.0,39.6228,39.6426,39.6128,39.6228,712080.0
2017-01-31 15:40:00,39.85,39.86,39.8,39.81,631060.0,39.6128,39.6228,39.5631,39.5731,631060.0
2017-01-31 15:50:00,39.8,39.85,39.77,39.84,1561240.0,39.5631,39.6128,39.5333,39.6029,1561240.0
2017-02-01 09:30:00,39.98,40.06,39.93,39.97,4116680.0,39.742,39.8216,39.6923,39.7321,4116680.0
2017-02-01 09:40:00,39.99,40.0,39.71,39.79,2079480.0,39.752,39.7619,39.4737,39.5532,2079480.0
2017-02-01 09:50:00,39.79,39.79,39.71,39.72,804500.0,39.5532,39.5532,39.4737,39.4836,804500.0
2017-02-01 10:00:00,39.72,39.74,39.56,39.63,1313620.0,39.4836,39.5035,39.3245,39.3941,1313620.0
2017-02-01 10:10:00,39.64,39.72,39.57,39.72,719440.0,39.4041,39.4836,39.3345,39.4836,719440.0
2017-02-01 10:20:00,39.72,39.78,39.71,39.76,478340.0,39.4836,39.5432,39.4737,39.5234,478340.0
2017-02-01 10:30:00,39.76,39.76,39.61,39.61,944920.0,39.5234,39.5234,39.3743,39.3743,944920.0
2017-02-01 10:40:00,39.63,39.67,39.59,39.64,769320.0,39.3941,39.4339,39.3544,39.4041,769320.0
2017-02-01 10:50:00,39.64,39.66,39.58,39.59,471360.0,39.4041,39.424,39.3444,39.3544,471360.0
2017-02-01 11:00:00,39.61,39.72,39.6,39.7,968640.0,39.3743,39.4836,39.3643,39.4637,968640.0
2017-02-01 11:10:00,39.69,39.72,39.66,39.68,449760.0,39.4538,39.4836,39.424,39.4438,449760.0
2017-02-01 11:20:00,39.7,39.7,39.64,39.66,424580.0,39.4637,39.4637,39.4041,39.424,424580.0
2017-02-01 11:30:00,39.66,39.68,39.63,39.66,229980.0,39.424,39.4438,39.3941,39.424,229980.0
2017-02-01 11:40:00,39.67,39.67,39.64,39.64,233340.0,39.4339,39.4339,39.4041,39.4041,233340.0
2017-02-01 11:50:00,39.64,39.65,39.61,39.65,378200.0,39.4041,39.414,39.3743,39.414,378200.0
2017-02-01 12:00:00,39.66,39.67,39.62,39.64,251200.0,39.424,39.4339,39.3842,39.4041,251200.0
2017-02-01 12:10:00,39.64,39.66,39.62,39.62,458180.0,39.4041,39.424,39.3842,39.3842,458180.0
2017-02-01 12:20:00,39.62,39.63,39.6,39.62,466820.0,39.3842,39.3941,39.3643,39.3842,466820.0
2017-02-01 12:30:00,39.62,39.64,39.61,39.63,353880.0,39.3842,39.4041,39.3743,39.3941,353880.0
2017-02-01 12:40:00,39.63,39.64,39.6,39.61,285420.0,39.3941,39.4041,39.3643,39.3743,285420.0
2017-02-01 12:50:00,39.61,39.64,39.61,39.64,450660.0,39.3743,39.4041,39.3743,39.4041,450660.0
2017-02-01 13:00:00,39.63,39.65,39.62,39.65,397260.0,39.3941,39.414,39.3842,39.414,397260.0
2017-02-01 13:10:00,39.64,39.68,39.64,39.67,570420.0,39.4041,39.4438,39.4041,39.4339,570420.0
2017-02-01 13:20:00,39.68,39.69,39.63,39.63,664940.0,39.4438,39.4538,39.3941,39.3941,664940.0
2017-02-01 13:30:00,39.63,39.64,39.61,39.61,291700.0,39.3941,39.4041,39.3743,39.3743,291700.0
2017-02-01 13:40:00,39.61,39.65,39.61,39.64,275840.0,39.3743,39.414,39.3743,39.4041,275840.0
2017-02-01 13:50:00,39.64,39.65,39.6,39.61,591160.0,39.4041,39.414,39.3643,39.3743,591160.0
2017-02-01 14:00:00,39.6,39.65,39.58,39.62,736240.0,39.3643,39.414,39.3444,39.3842,736240.0
2017-02-01 14:10:00,39.63,39.76,39.62,39.75,863600.0,39.3941,39.5234,39.3842,39.5134,863600.0
2017-02-01 14:20:00,39.76,39.79,39.73,39.77,514600.0,39.5234,39.5532,39.4935,39.5333,514600.0
2017-02-01 14:30:00,39.77,39.78,39.7,39.75,400580.0,39.5333,39.5432,39.4637,39.5134,400580.0
2017-02-01 14:40:00,39.74,39.75,39.7,39.73,196740.0,39.5035,39.5134,39.4637,39.4935,196740.0
2017-02-01 14:50:00,39.72,39.73,39.7,39.72,400760.0,39.4836,39.4935,39.4637,39.4836,400760.0
2017-02-01 15:00:00,39.73,39.77,39.72,39.74,633840.0,39.4935,39.5333,39.4836,39.5035,633840.0
2017-02-01 15:10:00,39.73,39.77,39.73,39.75,476500.0,39.4935,39.5333,39.4935,39.5134,476500.0
2017-02-01 15:20:00,39.74,39.81,39.74,39.8,539040.0,39.5035,39.5731,39.5035,39.5631,539040.0
2017-02-01 15:30:00,39.81,39.84,39.8,39.83,608780.0,39.5731,39.6029,39.5631,39.5929,608780.0
2017-02-01 15:40:00,39.83,39.83,39.76,39.78,540080.0,39.5929,39.5929,39.5234,39.5432,540080.0
2017-02-01 15:50:00,39.78,39.81,39.77,39.79,1337380.0,39.5432,39.5731,39.5333,39.5532,1337380.0
2017-02-02 09:30:00,39.69,39.87,39.6,39.87,2082240.0,39.4538,39.6327,39.3643,39.6327,2082240.0
2017-02-02 09:40:00,39.83,40.02,39.8,40.02,1328620.0,39.5929,39.7818,39.5631,39.7818,1328620.0
2017-02-02 09:50:00,40.02,40.14,39.97,40.12,1422940.0,39.7818,39.9011,39.7321,39.8812,1422940.0
2017-02-02 10:00:00,40.12,40.13,40.0,40.07,1304760.0,39.8812,39.8912,39.7619,39.8315,1304760.0
2017-02-02 10:10:00,40.06,40.09,40.01,40.01,676940.0,39.8216,39.8514,39.7719,39.7719,676940.0
2017-02-02 10:20:00,40.03,40.07,40.01,40.02,429420.0,39.7918,39.8315,39.7719,39.7818,429420.0
2017-02-02 10:30:00,40.03,40.06,40.01,40.03,310500.0,39.7918,39.8216,39.7719,39.7918,310500.0
2017-02-02 10:40:00,40.03,40.03,39.97,39.99,323840.0,39.7918,39.7918,39.7321,39.752,323840.0
2017-02-02 10:50:00,40.01,40.07,39.97,40.07,517320.0,39.7719,39.8315,39.7321,39.8315,517320.0
2017-02-02 11:00:00,40.06,40.09,40.0,40.03,277380.0,39.8216,39.8514,39.7619,39.7918,277380.0
2017-02-02 11:10:00,40.03,40.05,40.01,40.02,332920.0,39.7918,39.8116,39.7719,39.7818,332920.0
2017-02-02 11:20:00,40.02,40.04,40.0,40.03,499180.0,39.7818,39.8017,39.7619,39.7918,499180.0
2017-02-02 11:30:00,40.02,40.03,39.98,39.99,402800.0,39.7818,39.7918,39.742,39.752,402800.0
2017-02-02 11:40:00,39.98,39.99,39.96,39.96,779080.0,39.742,39.752,39.7222,39.7222,779080.0
2017-02-02 11:50:00,39.95,39.97,39.9,39.91,495420.0,39.7122,39.7321,39.6625,39.6725,495420.0
2017-02-02 12:00:00,39.89,39.92,39.86,39.86,487480.0,39.6526,39.6824,39.6228,39.6228,487480.0
2017-02-02 12:10:00,39.85,39.87,39.84,39.84,347340.0,39.6128,39.6327,39.6029,39.6029,347340.0
2017-02-02 12:20:00,39.86,39.87,39.84,39.86,272920.0,39.6228,39.6327,39.6029,39.6228,272920.0
2017-02-02 12:30:00,39.86,39.9,39.85,39.88,527140.0,39.6228,39.6625,39.6128,39.6426,527140.0
2017-02-02 12:40:00,39.89,39.9,39.86,39.88,579080.0,39.6526,39.6625,39.6228,39.6426,579080.0
2017-02-02 12:50:00,39.87,39.88,39.82,39.84,152640.0,39.6327,39.6426,39.583,39.6029,152640.0
2017-02-02 13:00:00,39.85,39.86,39.84,39.86,214000.0,39.6128,39.6228,39.6029,39.6228,214000.0
2017-02-02 13:10:00,39.85,39.87,39.83,39.86,245800.0,39.6128,39.6327,39.5929,39.6228,245800.0
2017-02-02 13:20:00,39.86,39.87,39.79,39.82,316980.0,39.6228,39.6327,39.5532,39.583,316980.0
2017-02-02 13:30:00,39.82,39.86,39.82,39.86,79000.0,39.583,39.6228,39.583,39.6228,79000.0
2017-02-02 13:40:00,39.87,39.94,39.87,39.94,231480.0,39.6327,39.7023,39.6327,39.7023,231480.0
2017-02-02 13:50:00,39.94,39.94,39.9,39.91,197320.0,39.7023,39.7023,39.6625,39.6725,197320.0
2017-02-02 14:00:00,39.91,39.92,39.89,39.9,116700.0,39.6725,39.6824,39.6526,39.6625,116700.0
2017-02-02 14:10:00,39.91,39.91,39.88,39.89,179260.0,39.6725,39.6725,39.6426,39.6526,179260.0
2017-02-02 14:20:00,39.89,39.89,39.85,39.85,145900.0,39.6526,39.6526,39.6128,39.6128,145900.0
2017-02-02 14:30:00,39.85,39.87,39.82,39.86,187180.0,39.6128,39.6327,39.583,39.6228,187180.0
2017-02-02 14:40:00,39.85,39.87,39.8,39.8,161140.0,39.6128,39.6327,39.5631,39.5631,161140.0
2017-02-02 14:50:00,39.8,39.82,39.79,39.81,160260.0,39.5631,39.583,39.5532,39.5731,160260.0
2017-02-02 15:00:00,39.81,39.86,39.81,39.84,241000.0,39.5731,39.6228,39.5731,39.6029,241000.0
2017-02-02 15:10:00,39.85,39.87,39.83,39.85,271460.0,39.6128,39.6327,39.5929,39.6128,271460.0
2017-02-02 15:20:00,39.85,39.89,39.84,39.88,368800.0,39.6128,39.6526,39.6029,39.6426,368800.0
2017-02-02 15:30:00,39.88,39.9,39.87,39.87,368960.0,39.6426,39.6625,39.6327,39.6327,368960.0
2017-02-02 15:40:00,39.87,39.94,39.87,39.94,554140.0,39.6327,39.7023,39.6327,39.7023,554140.0
2017-02-02 15:50:00,39.94,39.95,39.91,39.93,1277460.0,39.7023,39.7122,39.6725,39.6923,1277460.0
2017-02-03 09:30:00,40.15,40.23,40.06,40.21,2762300.0,39.911,39.9906,39.8216,39.9707,2762300.0
2017-02-03 09:40:00,40.21,40.3,40.17,40.24,1752720.0,39.9707,40.0601,39.9309,40.0005,1752720.0
2017-02-03 09:50:00,40.23,40.28,40.23,40.25,893920.0,39.9906,40.0403,39.9906,40.0104,893920.0
2017-02-03 10:00:00,40.26,40.28,40.18,40.21,749160.0,40.0204,40.0403,39.9409,39.9707,749160.0
2017-02-03 10:10:00,40.22,40.26,40.2,40.23,812860.0,39.9806,40.0204,39.9607,39.9906,812860.0
2017-02-03 10:20:00,40.23,40.3,40.19,40.27,483280.0,39.9906,40.0601,39.9508,40.0303,483280.0
2017-02-03 10:30:00,40.27,40.28,40.17,40.18,512020.0,40.0303,40.0403,39.9309,39.9409,512020.0
2017-02-03 10:40:00,40.2,40.24,40.19,40.22,302880.0,39.9607,40.0005,39.9508,39.9806,302880.0
2017-02-03 10:50:00,40.23,40.23,40.15,40.19,595080.0,39.9906,39.9906,39.911,39.9508,595080.0
2017-02-03 11:00:00,40.19,40.25,40.19,40.25,246340.0,39.9508,40.0104,39.9508,40.0104,246340.0
2017-02-03 11:10:00,40.25,40.25,40.2,40.2,183440.0,40.0104,40.0104,39.9607,39.9607,183440.0
2017-02-03 11:20:00,40.21,40.21,40.13,40.15,495700.0,39.9707,39.9707,39.8912,39.911,495700.0
2017-02-03 11:30:00,40.14,40.17,40.08,40.1,455380.0,39.9011,39.9309,39.8415,39.8613,455380.0
2017-02-03 11:40:00,40.11,40.11,40.07,40.07,250860.0,39.8713,39.8713,39.8315,39.8315,250860.0
2017-02-03 11:50:00,40.09,40.1,40.06,40.09,255720.0,39.8514,39.8613,39.8216,39.8514,255720.0
2017-02-03 12:00:00,40.09,40.14,40.09,40.14,291580.0,39.8514,39.9011,39.8514,39.9011,291580.0
2017-02-03 12:10:00,40.14,40.16,40.13,40.15,285720.0,39.9011,39.921,39.8912,39.911,285720.0
2017-02-03 12:20:00,40.16,40.17,40.15,40.15,200920.0,39.921,39.9309,39.911,39.911,200920.0
2017-02-03 12:30:00,40.16,40.19,40.16,40.18,457820.0,39.921,39.9508,39.921,39.9409,457820.0
2017-02-03 12:40:00,40.18,40.2,40.17,40.18,196700.0,39.9409,39.9607,39.9309,39.9409,196700.0
2017-02-03 12:50:00,40.18,40.18,40.14,40.14,117400.0,39.9409,39.9409,39.9011,39.9011,117400.0
2017-02-03 13:00:00,40.14,40.15,40.11,40.14,338780.0,39.9011,39.911,39.8713,39.9011,338780.0
2017-02-03 13:10:00,40.13,40.15,40.13,40.15,744660.0,39.8912,39.911,39.8912,39.911,744660.0
2017-02-03 13:20:00,40.15,40.18,40.15,40.17,127520.0,39.911,39.9409,39.911,39.9309,127520.0
2017-02-03 13:30:00,40.17,40.18,40.1,40.11,227500.0,39.9309,39.9409,39.8613,39.8713,227500.0
2017-02-03 13:40:00,40.12,40.12,40.09,40.1,221060.0,39.8812,39.8812,39.8514,39.8613,221060.0
2017-02-03 13:50:00,40.1,40.14,40.1,40.12,176140.0,39.8613,39.9011,39.8613,39.8812,176140.0
2017-02-03 14:00:00,40.11,40.13,40.11,40.11,312380.0,39.8713,39.8912,39.8713,39.8713,312380.0
2017-02-03 14:10:00,40.11,40.15,40.1,40.14,344860.0,39.8713,39.911,39.8613,39.9011,344860.0
2017-02-03 14:20:00,40.13,40.18,40.13,40.15,608940.0,39.8912,39.9409,39.8912,39.911,608940.0
2017-02-03 14:30:00,40.14,40.15,40.12,40.13,208020.0,39.9011,39.911,39.8812,39.8912,208020.0
2017-02-03 14:40:00,40.13,40.15,40.11,40.11,343020.0,39.8912,39.911,39.8713,39.8713,343020.0
2017-02-03 14:50:00,40.12,40.12,40.1,40.11,150280.0,39.8812,39.8812,39.8613,39.8713,150280.0
2017-02-03 15:00:00,40.11,40.13,40.1,40.11,200900.0,39.8713,39.8912,39.8613,39.8713,200900.0
2017-02-03 15:10:00,40.11,40.14,40.1,40.12,225040.0,39.8713,39.9011,39.8613,39.8812,225040.0
2017-02-03 15:20:00,40.12,40.13,40.1,40.11,284400.0,39.8812,39.8912,39.8613,39.8713,284400.0
2017-02-03 15:30:00,40.12,40.12,40.1,40.12,323480.0,39.8812,39.8812,39.8613,39.8812,323480.0
2017-02-03 15:40:00,40.11,40.11,40.07,40.08,338260.0,39.8713,39.8713,39.8315,39.8415,338260.0
2017-02-03 15:50:00,40.08,40.1,40.02,40.07,1813020.0,39.8415,39.8613,39.7818,39.8315,1813020.0
2017-02-06 09:30:00,40.0,40.02,39.76,39.94,1980080.0,39.7619,39.7818,39.5234,39.7023,1980080.0
2017-02-06 09:40:00,39.94,39.94,39.8,39.8,529400.0,39.7023,39.7023,39.5631,39.5631,529400.0
2017-02-06 09:50:00,39.8,39.95,39.77,39.93,698000.0,39.5631,39.7122,39.5333,39.6923,698000.0
2017-02-06 10:00:00,39.91,39.93,39.86,39.89,448680.0,39.6725,39.6923,39.6228,39.6526,448680.0
2017-02-06 10:10:00,39.88,39.91,39.84,39.88,282220.0,39.6426,39.6725,39.6029,39.6426,282220.0
2017-02-06 10:20:00,39.89,39.9,39.87,39.88,205620.0,39.6526,39.6625,39.6327,39.6426,205620.0
2017-02-06 10:30:00,39.88,39.9,39.85,39.9,273000.0,39.6426,39.6625,39.6128,39.6625,273000.0
2017-02-06 10:40:00,39.9,39.91,39.86,39.91,409240.0,39.6625,39.6725,39.6228,39.6725,409240.0
2017-02-06 10:50:00,39.91,39.92,39.89,39.89,202680.0,39.6725,39.6824,39.6526,39.6526,202680.0
2017-02-06 11:00:00,39.89,39.93,39.88,39.93,366980.0,39.6526,39.6923,39.6426,39.6923,366980.0
2017-02-06 11:10:00,39.93,40.0,39.93,39.98,405720.0,39.6923,39.7619,39.6923,39.742,405720.0
2017-02-06 11:20:00,39.99,40.07,39.99,40.05,304420.0,39.752,39.8315,39.752,39.8116,304420.0
2017-02-06 11:30:00,40.05,40.08,40.04,40.05,289060.0,39.8116,39.8415,39.8017,39.8116,289060.0
2017-02-06 11:40:00,40.05,40.06,40.01,40.02,208000.0,39.8116,39.8216,39.7719,39.7818,208000.0
2017-02-06 11:50:00,40.02,40.06,39.99,40.04,292040.0,39.7818,39.8216,39.752,39.8017,292040.0
2017-02-06 12:00:00,40.02,40.05,40.01,40.02,191000.0,39.7818,39.8116,39.7719,39.7818,191000.0
2017-02-06 12:10:00,40.02,40.03,39.99,40.01,208400.0,39.7818,39.7918,39.752,39.7719,208400.0
2017-02-06 12:20:00,40.0,40.02,40.0,40.01,198640.0,39.7619,39.7818,39.7619,39.7719,198640.0
2017-02-06 12:30:00,40.02,40.03,39.99,40.02,167680.0,39.7818,39.7918,39.752,39.7818,167680.0
2017-02-06 12:40:00,40.01,40.03,39.96,39.96,225560.0,39.7719,39.7918,39.7222,39.7222,225560.0
2017-02-06 12:50:00,39.97,39.99,39.92,39.92,201680.0,39.7321,39.752,39.6824,39.6824,201680.0
2017-02-06 13:00:00,39.94,39.94,39.91,39.94,247040.0,39.7023,39.7023,39.6725,39.7023,247040.0
2017-02-06 13:10:00,39.93,39.95,39.89,39.91,248840.0,39.6923,39.7122,39.6526,39.6725,248840.0
2017-02-06 13:20:00,39.91,39.94,39.91,39.93,196280.0,39.6725,39.7023,39.6725,39.6923,196280.0
2017-02-06 13:30:00,39.93,39.93,39.88,39.89,158960.0,39.6923,39.6923,39.6426,39.6526,158960.0
2017-02-06 13:40:00,39.88,39.92,39.88,39.91,193780.0,39.6426,39.6824,39.6426,39.6725,193780.0
2017-02-06 13:50:00,39.94,39.96,39.92,39.96,181040.0,39.7023,39.7222,39.6824,39.7222,181040.0
2017-02-06 14:00:00,39.96,39.97,39.94,39.95,188540.0,39.7222,39.7321,39.7023,39.7122,188540.0
2017-02-06 14:10:00,39.95,39.99,39.95,39.99,180820.0,39.7122,39.752,39.7122,39.752,180820.0
2017-02-06 14:20:00,39.98,40.0,39.97,39.99,256420.0,39.742,39.7619,39.7321,39.752,256420.0
2017-02-06 14:30:00,40.0,40.0,39.97,40.0,201340.0,39.7619,39.7619,39.7321,39.7619,201340.0
2017-02-06 14:40:00,40.0,40.01,39.98,39.99,232540.0,39.7619,39.7719,39.742,39.752,232540.0
2017-02-06 14:50:00,39.99,40.02,39.98,40.0,243140.0,39.752,39.7818,39.742,39.7619,243140.0
2017-02-06 15:00:00,40.01,40.05,39.98,40.04,355560.0,39.7719,39.8116,39.742,39.8017,355560.0
2017-02-06 15:10:00,40.05,40.08,40.02,40.06,416040.0,39.8116,39.8415,39.7818,39.8216,416040.0
2017-02-06 15:20:00,40.06,40.07,40.04,40.06,325060.0,39.8216,39.8315,39.8017,39.8216,325060.0
2017-02-06 15:30:00,40.04,40.05,40.02,40.02,421900.0,39.8017,39.8116,39.7818,39.7818,421900.0
2017-02-06 15:40:00,40.02,40.03,39.99,39.99,736060.0,39.7818,39.7918,39.752,39.752,736060.0
2017-02-06 15:50:00,40.0,40.07,39.98,40.07,1278680.0,39.7619,39.8315,39.742,39.8315,1278680.0
2017-02-07 09:30:00,40.2,40.38,40.09,40.35,1998440.0,39.9607,40.1397,39.8514,40.1098,1998440.0
2017-02-07 09:40:00,40.33,40.39,40.25,40.34,1033140.0,40.09,40.1496,40.0104,40.0999,1033140.0
2017-02-07 09:50:00,40.35,40.41,40.34,40.36,921520.0,40.1098,40.1695,40.0999,40.1198,921520.0
2017-02-07 10:00:00,40.37,40.39,40.29,40.38,686940.0,40.1297,40.1496,40.0502,40.1397,686940.0
2017-02-07 10:10:00,40.39,40.42,40.36,40.41,405180.0,40.1496,40.1794,40.1198,40.1695,405180.0
2017-02-07 10:20:00,40.4,40.43,40.37,40.39,450340.0,40.1595,40.1894,40.1297,40.1496,450340.0
2017-02-07 10:30:00,40.4,40.43,40.38,40.43,581100.0,40.1595,40.1894,40.1397,40.1894,581100.0
2017-02-07 10:40:00,40.44,40.5,40.43,40.5,981280.0,40.1993,40.259,40.1894,40.259,981280.0
2017-02-07 10:50:00,40.5,40.52,40.49,40.49,755860.0,40.259,40.2788,40.249,40.249,755860.0
2017-02-07 11:00:00,40.51,40.52,40.48,40.48,342120.0,40.2689,40.2788,40.2391,40.2391,342120.0
2017-02-07 11:10:00,40.49,40.5,40.47,40.48,357640.0,40.249,40.259,40.2291,40.2391,357640.0
2017-02-07 11:20:00,40.48,40.49,40.39,40.44,310800.0,40.2391,40.249,40.1496,40.1993,310800.0
2017-02-07 11:30:00,40.44,40.44,40.4,40.43,319500.0,40.1993,40.1993,40.1595,40.1894,319500.0
2017-02-07 11:40:00,40.43,40.44,40.41,40.42,216020.0,40.1894,40.1993,40.1695,40.1794,216020.0
2017-02-07 11:50:00,40.41,40.43,40.4,40.42,247780.0,40.1695,40.1894,40.1595,40.1794,247780.0
2017-02-07 12:00:00,40.42,40.44,40.4,40.41,272160.0,40.1794,40.1993,40.1595,40.1695,272160.0
2017-02-07 12:10:00,40.42,40.42,40.36,40.39,447740.0,40.1794,40.1794,40.1198,40.1496,447740.0
2017-02-07 12:20:00,40.4,40.4,40.34,40.34,260240.0,40.1595,40.1595,40.0999,40.0999,260240.0
2017-02-07 12:30:00,40.34,40.37,40.34,40.35,280220.0,40.0999,40.1297,40.0999,40.1098,280220.0
2017-02-07 12:40:00,40.34,40.35,40.26,40.26,236140.0,40.0999,40.1098,40.0204,40.0204,236140.0
2017-02-07 12:50:00,40.25,40.32,40.25,40.31,212400.0,40.0104,40.08,40.0104,40.0701,212400.0
2017-02-07 13:00:00,40.32,40.33,40.3,40.33,270380.0,40.08,40.09,40.0601,40.09,270380.0
2017-02-07 13:10:00,40.34,40.35,40.32,40.33,140660.0,40.0999,40.1098,40.08,40.09,140660.0
2017-02-07 13:20:00,40.33,40.35,40.32,40.34,109240.0,40.09,40.1098,40.08,40.0999,109240.0
2017-02-07 13:30:00,40.34,40.34,40.32,40.32,209880.0,40.0999,40.0999,40.08,40.08,209880.0
2017-02-07 13:40:00,40.33,40.35,40.32,40.34,75380.0,40.09,40.1098,40.08,40.0999,75380.0
2017-02-07 13:50:00,40.35,40.37,40.35,40.37,273760.0,40.1098,40.1297,40.1098,40.1297,273760.0
2017-02-07 14:00:00,40.36,40.37,40.36,40.37,107040.0,40.1198,40.1297,40.1198,40.1297,107040.0
2017-02-07 14:10:00,40.37,40.37,40.35,40.36,168940.0,40.1297,40.1297,40.1098,40.1198,168940.0
2017-02-07 14:20:00,40.35,40.37,40.35,40.36,179180.0,40.1098,40.1297,40.1098,40.1198,179180.0
2017-02-07 14:30:00,40.37,40.38,40.35,40.35,190660.0,40.1297,40.1397,40.1098,40.1098,190660.0
2017-02-07 14:40:00,40.33,40.37,40.33,40.37,112600.0,40.09,40.1297,40.09,40.1297,112600.0
2017-02-07 14:50:00,40.37,40.37,40.34,40.34,179500.0,40.1297,40.1297,40.0999,40.0999,179500.0
2017-02-07 15:00:00,40.36,40.39,40.36,40.37,129180.0,40.1198,40.1496,40.1198,40.1297,129180.0
2017-02-07 15:10:00,40.38,40.38,40.35,40.36,213900.0,40.1397,40.1397,40.1098,40.1198,213900.0
2017-02-07 15:20:00,40.36,40.37,40.35,40.37,189020.0,40.1198,40.1297,40.1098,40.1297,189020.0
2017-02-07 15:30:00,40.37,40.37,40.33,40.35,328160.0,40.1297,40.1297,40.09,40.1098,328160.0
2017-02-07 15:40:00,40.34,40.36,40.29,40.29,360880.0,40.0999,40.1198,40.0502,40.0502,360880.0
2017-02-07 15:50:00,40.3,40.37,40.3,40.35,1051780.0,40.0601,40.1297,40.0601,40.1098,1051780.0
2017-02-08 09:30:00,40.35,40.42,40.16,40.29,1112600.0,40.1098,40.1794,39.921,40.0502,1112600.0
2017-02-08 09:40:00,40.28,40.32,40.19,40.2,494140.0,40.0403,40.08,39.9508,39.9607,494140.0
2017-02-08 09:50:00,40.2,40.32,40.2,40.32,353160.0,39.9607,40.08,39.9607,40.08,353160.0
2017-02-08 10:00:00,40.32,40.39,40.3,40.37,399680.0,40.08,40.1496,40.0601,40.1297,399680.0
2017-02-08 10:10:00,40.37,40.52,40.34,40.51,455020.0,40.1297,40.2788,40.0999,40.2689,455020.0
2017-02-08 10:20:00,40.5,40.55,40.5,40.52,465320.0,40.259,40.3087,40.259,40.2788,465320.0
2017-02-08 10:30:00,40.52,40.55,40.48,40.52,362000.0,40.2788,40.3087,40.2391,40.2788,362000.0
2017-02-08 10:40:00,40.52,40.58,40.5,40.56,404880.0,40.2788,40.3385,40.259,40.3186,404880.0
2017-02-08 10:50:00,40.55,40.57,40.52,40.53,305260.0,40.3087,40.3285,40.2788,40.2888,305260.0
2017-02-08 11:00:00,40.54,40.59,40.54,40.55,216640.0,40.2987,40.3484,40.2987,40.3087,216640.0
2017-02-08 11:10:00,40.57,40.59,40.55,40.56,259420.0,40.3285,40.3484,40.3087,40.3186,259420.0
2017-02-08 11:20:00,40.56,40.57,40.5,40.5,158720.0,40.3186,40.3285,40.259,40.259,158720.0
2017-02-08 11:30:00,40.51,40.54,40.49,40.52,432100.0,40.2689,40.2987,40.249,40.2788,432100.0
2017-02-08 11:40:00,40.52,40.53,40.48,40.53,191820.0,40.2788,40.2888,40.2391,40.2888,191820.0
2017-02-08 11:50:00,40.5,40.51,40.45,40.48,192140.0,40.259,40.2689,40.2093,40.2391,192140.0
2017-02-08 12:00:00,40.48,40.52,40.48,40.51,131440.0,40.2391,40.2788,40.2391,40.2689,131440.0
2017-02-08 12:10:00,40.51,40.53,40.49,40.53,128240.0,40.2689,40.2888,40.249,40.2888,128240.0
2017-02-08 12:20:00,40.53,40.53,40.43,40.46,229460.0,40.2888,40.2888,40.1894,40.2192,229460.0
2017-02-08 12:30:00,40.45,40.46,40.41,40.44,178780.0,40.2093,40.2192,40.1695,40.1993,178780.0
2017-02-08 12:40:00,40.43,40.46,40.41,40.46,126780.0,40.1894,40.2192,40.1695,40.2192,126780.0
2017-02-08 12:50:00,40.46,40.49,40.46,40.48,184620.0,40.2192,40.249,40.2192,40.2391,184620.0
2017-02-08 13:00:00,40.49,40.52,40.47,40.51,131060.0,40.249,40.2788,40.2291,40.2689,131060.0
2017-02-08 13:10:00,40.51,40.51,40.48,40.51,92000.0,40.2689,40.2689,40.2391,40.2689,92000.0
2017-02-08 13:20:00,40.51,40.53,40.5,40.51,162320.0,40.2689,40.2888,40.259,40.2689,162320.0
2017-02-08 13:30:00,40.5,40.53,40.5,40.53,168020.0,40.259,40.2888,40.259,40.2888,168020.0
2017-02-08 13:40:00,40.53,40.54,40.5,40.53,259220.0,40.2888,40.2987,40.259,40.2888,259220.0
2017-02-08 13:50:00,40.53,40.53,40.5,40.5,145840.0,40.2888,40.2888,40.259,40.259,145840.0
2017-02-08 14:00:00,40.5,40.51,40.46,40.5,233520.0,40.259,40.2689,40.2192,40.259,233520.0
2017-02-08 14:10:00,40.5,40.53,40.49,40.53,158660.0,40.259,40.2888,40.249,40.2888,158660.0
2017-02-08 14:20:00,40.53,40.53,40.46,40.47,239560.0,40.2888,40.2888,40.2192,40.2291,239560.0
2017-02-08 14:30:00,40.47,40.48,40.45,40.47,214580.0,40.2291,40.2391,40.2093,40.2291,214580.0
2017-02-08 14:40:00,40.47,40.49,40.46,40.46,170280.0,40.2291,40.249,40.2192,40.2192,170280.0
2017-02-08 14:50:00,40.46,40.48,40.46,40.46,145440.0,40.2192,40.2391,40.2192,40.2192,145440.0
2017-02-08 15:00:00,40.46,40.47,40.42,40.46,274640.0,40.2192,40.2291,40.1794,40.2192,274640.0
2017-02-08 15:10:00,40.45,40.47,40.45,40.47,200440.0,40.2093,40.2291,40.2093,40.2291,200440.0
2017-02-08 15:20:00,40.47,40.48,40.44,40.44,313080.0,40.2291,40.2391,40.1993,40.1993,313080.0
2017-02-08 15:30:00,40.45,40.48,40.45,40.48,311740.0,40.2093,40.2391,40.2093,40.2391,311740.0
2017-02-08 15:40:00,40.48,40.48,40.47,40.48,385500.0,40.2391,40.2391,40.2291,40.2391,385500.0
2017-02-08 15:50:00,40.48,40.49,40.4,40.42,940660.0,40.2391,40.249,40.1595,40.1794,940660.0
2017-02-09 09:30:00,40.48,40.5,40.23,40.37,1001780.0,40.2391,40.259,39.9906,40.1297,1001780.0
2017-02-09 09:40:00,40.39,40.42,40.34,40.35,563860.0,40.1496,40.1794,40.0999,40.1098,563860.0
2017-02-09 09:50:00,40.35,40.37,40.29,40.3,651740.0,40.1098,40.1297,40.0502,40.0601,651740.0
2017-02-09 10:00:00,40.32,40.38,40.29,40.38,276380.0,40.08,40.1397,40.0502,40.1397,276380.0
2017-02-09 10:10:00,40.37,40.37,40.31,40.35,289200.0,40.1297,40.1297,40.0701,40.1098,289200.0
2017-02-09 10:20:00,40.36,40.41,40.35,40.39,331200.0,40.1198,40.1695,40.1098,40.1496,331200.0
2017-02-09 10:30:00,40.38,40.42,40.36,40.39,249100.0,40.1397,40.1794,40.1198,40.1496,249100.0
2017-02-09 10:40:00,40.38,40.39,40.35,40.37,462340.0,40.1397,40.1496,40.1098,40.1297,462340.0
2017-02-09 10:50:00,40.36,40.39,40.35,40.37,158800.0,40.1198,40.1496,40.1098,40.1297,158800.0
2017-02-09 11:00:00,40.37,40.39,40.36,40.37,177660.0,40.1297,40.1496,40.1198,40.1297,177660.0
2017-02-09 11:10:00,40.38,40.43,40.37,40.43,151820.0,40.1397,40.1894,40.1297,40.1894,151820.0
2017-02-09 11:20:00,40.43,40.48,40.42,40.47,390420.0,40.1894,40.2391,40.1794,40.2291,390420.0
2017-02-09 11:30:00,40.47,40.49,40.44,40.44,211820.0,40.2291,40.249,40.1993,40.1993,211820.0
2017-02-09 11:40:00,40.44,40.47,40.43,40.46,120220.0,40.1993,40.2291,40.1894,40.2192,120220.0
2017-02-09 11:50:00,40.47,40.48,40.46,40.47,132820.0,40.2291,40.2391,40.2192,40.2291,132820.0
2017-02-09 12:00:00,40.47,40.48,40.42,40.43,194040.0,40.2291,40.2391,40.1794,40.1894,194040.0
2017-02-09 12:10:00,40.43,40.47,40.42,40.43,156640.0,40.1894,40.2291,40.1794,40.1894,156640.0
2017-02-09 12:20:00,40.42,40.43,40.4,40.4,119660.0,40.1794,40.1894,40.1595,40.1595,119660.0
2017-02-09 12:30:00,40.41,40.44,40.41,40.43,140840.0,40.1695,40.1993,40.1695,40.1894,140840.0
2017-02-09 12:40:00,40.43,40.44,40.41,40.44,119580.0,40.1894,40.1993,40.1695,40.1993,119580.0
2017-02-09 12:50:00,40.43,40.44,40.42,40.44,91120.0,40.1894,40.1993,40.1794,40.1993,91120.0
2017-02-09 13:00:00,40.44,40.46,40.43,40.46,173860.0,40.1993,40.2192,40.1894,40.2192,173860.0
2017-02-09 13:10:00,40.45,40.47,40.44,40.46,127360.0,40.2093,40.2291,40.1993,40.2192,127360.0
2017-02-09 13:20:00,40.45,40.48,40.45,40.47,97880.0,40.2093,40.2391,40.2093,40.2291,97880.0
2017-02-09 13:30:00,40.47,40.47,40.44,40.45,118740.0,40.2291,40.2291,40.1993,40.2093,118740.0
2017-02-09 13:40:00,40.46,40.47,40.45,40.47,148000.0,40.2192,40.2291,40.2093,40.2291,148000.0
2017-02-09 13:50:00,40.47,40.49,40.46,40.49,159660.0,40.2291,40.249,40.2192,40.249,159660.0
2017-02-09 14:00:00,40.49,40.5,40.46,40.49,228720.0,40.249,40.259,40.2192,40.249,228720.0
2017-02-09 14:10:00,40.49,40.51,40.47,40.5,234560.0,40.249,40.2689,40.2291,40.259,234560.0
2017-02-09 14:20:00,40.49,40.51,40.48,40.49,263920.0,40.249,40.2689,40.2391,40.249,263920.0
2017-02-09 14:30:00,40.49,40.53,40.48,40.52,201360.0,40.249,40.2888,40.2391,40.2788,201360.0
2017-02-09 14:40:00,40.52,40.53,40.49,40.51,289800.0,40.2788,40.2888,40.249,40.2689,289800.0
2017-02-09 14:50:00,40.51,40.51,40.49,40.49,229740.0,40.2689,40.2689,40.249,40.249,229740.0
2017-02-09 15:00:00,40.5,40.51,40.49,40.5,259940.0,40.259,40.2689,40.249,40.259,259940.0
2017-02-09 15:10:00,40.51,40.52,40.49,40.49,225800.0,40.2689,40.2788,40.249,40.249,225800.0
2017-02-09 15:20:00,40.49,40.51,40.48,40.5,405900.0,40.249,40.2689,40.2391,40.259,405900.0
2017-02-09 15:30:00,40.5,40.52,40.48,40.49,504120.0,40.259,40.2788,40.2391,40.249,504120.0
2017-02-09 15:40:00,40.49,40.5,40.45,40.47,263340.0,40.249,40.259,40.2093,40.2291,263340.0
2017-02-09 15:50:00,40.49,40.51,40.44,40.48,1212940.0,40.249,40.2689,40.1993,40.2391,1212940.0
2017-02-10 09:30:00,40.59,40.65,40.49,40.62,1621140.0,40.3484,40.4081,40.249,40.3782,1621140.0
2017-02-10 09:40:00,40.61,40.64,40.56,40.57,409220.0,40.3683,40.3981,40.3186,40.3285,409220.0
2017-02-10 09:50:00,40.58,40.61,40.53,40.59,912820.0,40.3385,40.3683,40.2888,40.3484,912820.0
2017-02-10 10:00:00,40.59,40.66,40.58,40.64,417420.0,40.3484,40.418,40.3385,40.3981,417420.0
2017-02-10 10:10:00,40.63,40.7,40.62,40.67,346800.0,40.3882,40.4578,40.3782,40.4279,346800.0
2017-02-10 10:20:00,40.67,40.74,40.66,40.73,435000.0,40.4279,40.4975,40.418,40.4876,435000.0
2017-02-10 10:30:00,40.73,40.74,40.67,40.68,694180.0,40.4876,40.4975,40.4279,40.4379,694180.0
2017-02-10 10:40:00,40.69,40.74,40.69,40.72,331520.0,40.4478,40.4975,40.4478,40.4776,331520.0
2017-02-10 10:50:00,40.71,40.71,40.67,40.71,163940.0,40.4677,40.4677,40.4279,40.4677,163940.0
2017-02-10 11:00:00,40.69,40.7,40.62,40.65,376300.0,40.4478,40.4578,40.3782,40.4081,376300.0
2017-02-10 11:10:00,40.65,40.69,40.64,40.67,247680.0,40.4081,40.4478,40.3981,40.4279,247680.0
2017-02-10 11:20:00,40.66,40.7,40.65,40.67,263020.0,40.418,40.4578,40.4081,40.4279,263020.0
2017-02-10 11:30:00,40.66,40.7,40.66,40.67,317740.0,40.418,40.4578,40.418,40.4279,317740.0
2017-02-10 11:40:00,40.66,40.7,40.65,40.69,274280.0,40.418,40.4578,40.4081,40.4478,274280.0
2017-02-10 11:50:00,40.7,40.7,40.68,40.7,236940.0,40.4578,40.4578,40.4379,40.4578,236940.0
2017-02-10 12:00:00,40.7,40.75,40.68,40.74,428240.0,40.4578,40.5075,40.4379,40.4975,428240.0
2017-02-10 12:10:00,40.74,40.75,40.7,40.71,158720.0,40.4975,40.5075,40.4578,40.4677,158720.0
2017-02-10 12:20:00,40.7,40.74,40.69,40.74,148300.0,40.4578,40.4975,40.4478,40.4975,148300.0
2017-02-10 12:30:00,40.73,40.75,40.71,40.71,393240.0,40.4876,40.5075,40.4677,40.4677,393240.0
2017-02-10 12:40:00,40.71,40.74,40.71,40.74,156840.0,40.4677,40.4975,40.4677,40.4975,156840.0
2017-02-10 12:50:00,40.73,40.75,40.72,40.73,188640.0,40.4876,40.5075,40.4776,40.4876,188640.0
2017-02-10 13:00:00,40.73,40.75,40.73,40.74,174180.0,40.4876,40.5075,40.4876,40.4975,174180.0
2017-02-10 13:10:00,40.74,40.76,40.73,40.73,847360.0,40.4975,40.5174,40.4876,40.4876,847360.0
2017-02-10 13:20:00,40.74,40.74,40.71,40.71,254260.0,40.4975,40.4975,40.4677,40.4677,254260.0
2017-02-10 13:30:00,40.71,40.71,40.68,40.7,173380.0,40.4677,40.4677,40.4379,40.4578,173380.0
2017-02-10 13:40:00,40.7,40.72,40.69,40.72,134960.0,40.4578,40.4776,40.4478,40.4776,134960.0
2017-02-10 13:50:00,40.72,40.72,40.68,40.68,78000.0,40.4776,40.4776,40.4379,40.4379,78000.0
2017-02-10 14:00:00,40.7,40.7,40.69,40.69,190000.0,40.4578,40.4578,40.4478,40.4478,190000.0
2017-02-10 14:10:00,40.7,40.71,40.69,40.7,87480.0,40.4578,40.4677,40.4478,40.4578,87480.0
2017-02-10 14:20:00,40.69,40.7,40.67,40.69,165300.0,40.4478,40.4578,40.4279,40.4478,165300.0
2017-02-10 14:30:00,40.69,40.7,40.68,40.69,109800.0,40.4478,40.4578,40.4379,40.4478,109800.0
2017-02-10 14:40:00,40.69,40.71,40.69,40.7,113440.0,40.4478,40.4677,40.4478,40.4578,113440.0
2017-02-10 14:50:00,40.7,40.72,40.69,40.71,266900.0,40.4578,40.4776,40.4478,40.4677,266900.0
2017-02-10 15:00:00,40.71,40.73,40.71,40.72,277780.0,40.4677,40.4876,40.4677,40.4776,277780.0
2017-02-10 15:10:00,40.72,40.74,40.7,40.71,155080.0,40.4776,40.4975,40.4578,40.4677,155080.0
2017-02-10 15:20:00,40.71,40.72,40.68,40.69,183660.0,40.4677,40.4776,40.4379,40.4478,183660.0
2017-02-10 15:30:00,40.69,40.7,40.68,40.69,205860.0,40.4478,40.4578,40.4379,40.4478,205860.0
2017-02-10 15:40:00,40.69,40.69,40.66,40.66,460420.0,40.4478,40.4478,40.418,40.418,460420.0
2017-02-10 15:50:00,40.67,40.7,40.66,40.68,1237240.0,40.4279,40.4578,40.418,40.4379,1237240.0
2017-02-13 09:30:00,40.8,40.9,40.77,40.83,1342860.0,40.5572,40.6566,40.5273,40.587,1342860.0
2017-02-13 09:40:00,40.82,40.88,40.8,40.87,278160.0,40.577,40.6367,40.5572,40.6268,278160.0
2017-02-13 09:50:00,40.88,40.95,40.88,40.93,642320.0,40.6367,40.7063,40.6367,40.6864,642320.0
2017-02-13 10:00:00,40.94,40.99,40.92,40.98,629580.0,40.6963,40.746,40.6765,40.7361,629580.0
2017-02-13 10:10:00,40.97,41.0,40.96,40.99,394120.0,40.7262,40.756,40.7162,40.746,394120.0
2017-02-13 10:20:00,40.99,41.05,40.97,41.05,687740.0,40.746,40.8057,40.7262,40.8057,687740.0
2017-02-13 10:30:00,41.04,41.05,40.97,40.99,435380.0,40.7957,40.8057,40.7262,40.746,435380.0
2017-02-13 10:40:00,40.99,40.99,40.94,40.97,283040.0,40.746,40.746,40.6963,40.7262,283040.0
2017-02-13 10:50:00,40.96,40.98,40.95,40.95,214920.0,40.7162,40.7361,40.7063,40.7063,214920.0
2017-02-13 11:00:00,40.95,40.95,40.88,40.9,334840.0,40.7063,40.7063,40.6367,40.6566,334840.0
2017-02-13 11:10:00,40.9,40.93,40.88,40.91,200860.0,40.6566,40.6864,40.6367,40.6665,200860.0
2017-02-13 11:20:00,40.91,40.94,40.9,40.92,178840.0,40.6665,40.6963,40.6566,40.6765,178840.0
2017-02-13 11:30:00,40.92,40.93,40.87,40.88,335980.0,40.6765,40.6864,40.6268,40.6367,335980.0
2017-02-13 11:40:00,40.88,40.89,40.84,40.84,458500.0,40.6367,40.6466,40.5969,40.5969,458500.0
2017-02-13 11:50:00,40.84,40.86,40.83,40.84,262940.0,40.5969,40.6168,40.587,40.5969,262940.0
2017-02-13 12:00:00,40.84,40.88,40.83,40.88,182000.0,40.5969,40.6367,40.587,40.6367,182000.0
2017-02-13 12:10:00,40.87,40.91,40.87,40.88,171820.0,40.6268,40.6665,40.6268,40.6367,171820.0
2017-02-13 12:20:00,40.89,40.91,40.86,40.89,484140.0,40.6466,40.6665,40.6168,40.6466,484140.0
2017-02-13 12:30:00,40.89,40.92,40.89,40.9,582700.0,40.6466,40.6765,40.6466,40.6566,582700.0
2017-02-13 12:40:00,40.89,40.91,40.88,40.9,129160.0,40.6466,40.6665,40.6367,40.6566,129160.0
2017-02-13 12:50:00,40.91,40.92,40.89,40.92,148320.0,40.6665,40.6765,40.6466,40.6765,148320.0
2017-02-13 13:00:00,40.92,40.93,40.9,40.9,156800.0,40.6765,40.6864,40.6566,40.6566,156800.0
2017-02-13 13:10:00,40.91,40.95,40.91,40.94,230220.0,40.6665,40.7063,40.6665,40.6963,230220.0
2017-02-13 13:20:00,40.94,40.97,40.93,40.97,181540.0,40.6963,40.7262,40.6864,40.7262,181540.0
2017-02-13 13:30:00,40.97,40.99,40.95,40.96,341520.0,40.7262,40.746,40.7063,40.7162,341520.0
2017-02-13 13:40:00,40.97,40.98,40.96,40.97,224760.0,40.7262,40.7361,40.7162,40.7262,224760.0
2017-02-13 13:50:00,40.97,40.99,40.96,40.98,162080.0,40.7262,40.746,40.7162,40.7361,162080.0
2017-02-13 14:00:00,40.98,41.0,40.97,41.0,173820.0,40.7361,40.756,40.7262,40.756,173820.0
2017-02-13 14:10:00,41.0,41.02,40.99,41.02,155980.0,40.756,40.7759,40.746,40.7759,155980.0
2017-02-13 14:20:00,41.02,41.04,40.99,40.99,209400.0,40.7759,40.7957,40.746,40.746,209400.0
2017-02-13 14:30:00,40.98,40.99,40.97,40.97,202700.0,40.7361,40.746,40.7262,40.7262,202700.0
2017-02-13 14:40:00,40.97,40.99,40.96,40.97,81380.0,40.7262,40.746,40.7162,40.7262,81380.0
2017-02-13 14:50:00,40.96,40.97,40.93,40.94,126520.0,40.7162,40.7262,40.6864,40.6963,126520.0
2017-02-13 15:00:00,40.95,40.98,40.94,40.96,296600.0,40.7063,40.7361,40.6963,40.7162,296600.0
2017-02-13 15:10:00,40.96,40.99,40.96,40.97,166660.0,40.7162,40.746,40.7162,40.7262,166660.0
2017-02-13 15:20:00,40.97,40.98,40.95,40.97,188740.0,40.7262,40.7361,40.7063,40.7262,188740.0
2017-02-13 15:30:00,40.97,40.97,40.94,40.95,264620.0,40.7262,40.7262,40.6963,40.7063,264620.0
2017-02-13 15:40:00,40.95,40.95,40.92,40.93,682980.0,40.7063,40.7063,40.6765,40.6864,682980.0
2017-02-13 15:50:00,40.94,40.96,40.92,40.96,1097120.0,40.6963,40.7162,40.6765,40.7162,1097120.0
2017-02-14 09:30:00,41.0,41.09,40.93,41.08,1040320.0,40.756,40.8454,40.6864,40.8355,1040320.0
2017-02-14 09:40:00,41.07,41.08,40.96,41.0,538080.0,40.8256,40.8355,40.7162,40.756,538080.0
2017-02-14 09:50:00,40.98,41.03,40.98,40.99,294300.0,40.7361,40.7858,40.7361,40.746,294300.0
2017-02-14 10:00:00,41.0,41.0,40.87,40.9,531580.0,40.756,40.756,40.6268,40.6566,531580.0
2017-02-14 10:10:00,40.89,41.0,40.89,40.94,389240.0,40.6466,40.756,40.6466,40.6963,389240.0
2017-02-14 10:20:00,40.94,40.95,40.89,40.9,377240.0,40.6963,40.7063,40.6466,40.6566,377240.0
2017-02-14 10:30:00,40.89,40.9,40.8,40.83,381720.0,40.6466,40.6566,40.5572,40.587,381720.0
2017-02-14 10:40:00,40.84,40.9,40.82,40.89,209880.0,40.5969,40.6566,40.577,40.6466,209880.0
2017-02-14 10:50:00,40.91,40.94,40.89,40.92,174780.0,40.6665,40.6963,40.6466,40.6765,174780.0
2017-02-14 11:00:00,40.91,40.93,40.88,40.91,273980.0,40.6665,40.6864,40.6367,40.6665,273980.0
2017-02-14 11:10:00,40.91,40.96,40.91,40.96,185120.0,40.6665,40.7162,40.6665,40.7162,185120.0
2017-02-14 11:20:00,40.97,41.0,40.94,41.0,291520.0,40.7262,40.756,40.6963,40.756,291520.0
2017-02-14 11:30:00,40.99,41.03,40.99,41.02,297620.0,40.746,40.7858,40.746,40.7759,297620.0
2017-02-14 11:40:00,41.01,41.04,41.01,41.01,186320.0,40.7659,40.7957,40.7659,40.7659,186320.0
2017-02-14 11:50:00,41.01,41.08,41.01,41.08,303020.0,40.7659,40.8355,40.7659,40.8355,303020.0
2017-02-14 12:00:00,41.08,41.1,41.07,41.08,457640.0,40.8355,40.8554,40.8256,40.8355,457640.0
2017-02-14 12:10:00,41.08,41.13,41.06,41.12,365380.0,40.8355,40.8852,40.8156,40.8753,365380.0
2017-02-14 12:20:00,41.13,41.14,41.09,41.11,168800.0,40.8852,40.8951,40.8454,40.8653,168800.0
2017-02-14 12:30:00,41.12,41.15,41.1,41.1,262620.0,40.8753,40.9051,40.8554,40.8554,262620.0
2017-02-14 12:40:00,41.11,41.14,41.1,41.11,168200.0,40.8653,40.8951,40.8554,40.8653,168200.0
2017-02-14 12:50:00,41.11,41.14,41.11,41.13,81720.0,40.8653,40.8951,40.8653,40.8852,81720.0
2017-02-14 13:00:00,41.12,41.15,41.12,41.15,267940.0,40.8753,40.9051,40.8753,40.9051,267940.0
2017-02-14 13:10:00,41.14,41.15,41.11,41.12,159000.0,40.8951,40.9051,40.8653,40.8753,159000.0
2017-02-14 13:20:00,41.13,41.13,41.09,41.12,207520.0,40.8852,40.8852,40.8454,40.8753,207520.0
2017-02-14 13:30:00,41.11,41.13,41.09,41.09,123360.0,40.8653,40.8852,40.8454,40.8454,123360.0
2017-02-14 13:40:00,41.1,41.11,41.08,41.1,163300.0,40.8554,40.8653,40.8355,40.8554,163300.0
2017-02-14 13:50:00,41.11,41.12,41.09,41.12,324700.0,40.8653,40.8753,40.8454,40.8753,324700.0
2017-02-14 14:00:00,41.11,41.13,41.11,41.12,212840.0,40.8653,40.8852,40.8653,40.8753,212840.0
2017-02-14 14:10:00,41.11,41.13,41.1,41.1,169620.0,40.8653,40.8852,40.8554,40.8554,169620.0
2017-02-14 14:20:00,41.11,41.11,41.08,41.08,125600.0,40.8653,40.8653,40.8355,40.8355,125600.0
2017-02-14 14:30:00,41.08,41.1,41.06,41.08,142980.0,40.8355,40.8554,40.8156,40.8355,142980.0
2017-02-14 14:40:00,41.07,41.09,41.04,41.04,219840.0,40.8256,40.8454,40.7957,40.7957,219840.0
2017-02-14 14:50:00,41.04,41.06,41.02,41.06,168860.0,40.7957,40.8156,40.7759,40.8156,168860.0
2017-02-14 15:00:00,41.04,41.08,41.02,41.04,228360.0,40.7957,40.8355,40.7759,40.7957,228360.0
2017-02-14 15:10:00,41.04,41.05,41.02,41.02,295040.0,40.7957,40.8057,40.7759,40.7759,295040.0
2017-02-14 15:20:00,41.01,41.03,40.99,41.0,310300.0,40.7659,40.7858,40.746,40.756,310300.0
2017-02-14 15:30:00,40.99,41.01,40.98,40.98,338980.0,40.746,40.7659,40.7361,40.7361,338980.0
2017-02-14 15:40:00,40.98,40.99,40.96,40.98,469360.0,40.7361,40.746,40.7162,40.7361,469360.0
2017-02-14 15:50:00,40.98,41.02,40.97,41.02,1064300.0,40.7361,40.7759,40.7262,40.7759,1064300.0
2017-02-15 09:30:00,40.97,41.07,40.95,41.02,1059460.0,40.7262,40.8256,40.7063,40.7759,1059460.0
2017-02-15 09:40:00,41.0,41.07,41.0,41.03,450520.0,40.756,40.8256,40.756,40.7858,450520.0
2017-02-15 09:50:00,41.02,41.07,40.98,41.03,423760.0,40.7759,40.8256,40.7361,40.7858,423760.0
2017-02-15 10:00:00,41.03,41.06,40.98,41.0,276260.0,40.7858,40.8156,40.7361,40.756,276260.0
2017-02-15 10:10:00,41.0,41.01,40.94,40.97,585040.0,40.756,40.7659,40.6963,40.7262,585040.0
2017-02-15 10:20:00,40.96,41.0,40.94,40.98,278740.0,40.7162,40.756,40.6963,40.7361,278740.0
2017-02-15 10:30:00,40.98,41.01,40.97,41.0,576240.0,40.7361,40.7659,40.7262,40.756,576240.0
2017-02-15 10:40:00,41.0,41.02,40.98,41.0,353960.0,40.756,40.7759,40.7361,40.756,353960.0
2017-02-15 10:50:00,41.0,41.03,40.99,41.02,234960.0,40.756,40.7858,40.746,40.7759,234960.0
2017-02-15 11:00:00,41.02,41.05,41.0,41.01,809620.0,40.7759,40.8057,40.756,40.7659,809620.0
2017-02-15 11:10:00,41.02,41.04,41.0,41.04,262680.0,40.7759,40.7957,40.756,40.7957,262680.0
2017-02-15 11:20:00,41.04,41.13,41.03,41.13,813320.0,40.7957,40.8852,40.7858,40.8852,813320.0
2017-02-15 11:30:00,41.13,41.15,41.08,41.09,891340.0,40.8852,40.9051,40.8355,40.8454,891340.0
2017-02-15 11:40:00,41.09,41.1,41.03,41.04,483820.0,40.8454,40.8554,40.7858,40.7957,483820.0
2017-02-15 11:50:00,41.04,41.05,41.01,41.02,307920.0,40.7957,40.8057,40.7659,40.7759,307920.0
2017-02-15 12:00:00,41.02,41.02,40.99,41.0,111000.0,40.7759,40.7759,40.746,40.756,111000.0
2017-02-15 12:10:00,41.0,41.01,40.97,41.0,172000.0,40.756,40.7659,40.7262,40.756,172000.0
2017-02-15 12:20:00,41.01,41.02,40.99,41.0,190000.0,40.7659,40.7759,40.746,40.756,190000.0
2017-02-15 12:30:00,40.99,41.04,40.99,41.04,166380.0,40.746,40.7957,40.746,40.7957,166380.0
2017-02-15 12:40:00,41.04,41.07,41.02,41.06,183660.0,40.7957,40.8256,40.7759,40.8156,183660.0
2017-02-15 12:50:00,41.07,41.08,41.07,41.08,189480.0,40.8256,40.8355,40.8256,40.8355,189480.0
2017-02-15 13:00:00,41.08,41.1,41.07,41.09,134460.0,40.8355,40.8554,40.8256,40.8454,134460.0
2017-02-15 13:10:00,41.09,41.09,41.03,41.07,109520.0,40.8454,40.8454,40.7858,40.8256,109520.0
2017-02-15 13:20:00,41.07,41.09,41.05,41.09,112400.0,40.8256,40.8454,40.8057,40.8454,112400.0
2017-02-15 13:30:00,41.09,41.09,41.06,41.07,188720.0,40.8454,40.8454,40.8156,40.8256,188720.0
2017-02-15 13:40:00,41.08,41.09,41.04,41.04,459940.0,40.8355,40.8454,40.7957,40.7957,459940.0
2017-02-15 13:50:00,41.04,41.07,41.02,41.02,276600.0,40.7957,40.8256,40.7759,40.7759,276600.0
2017-02-15 14:00:00,41.02,41.05,41.02,41.02,185760.0,40.7759,40.8057,40.7759,40.7759,185760.0
2017-02-15 14:10:00,41.02,41.05,41.02,41.03,214900.0,40.7759,40.8057,40.7759,40.7858,214900.0
2017-02-15 14:20:00,41.04,41.05,41.03,41.05,209940.0,40.7957,40.8057,40.7858,40.8057,209940.0
2017-02-15 14:30:00,41.04,41.06,41.04,41.05,182780.0,40.7957,40.8156,40.7957,40.8057,182780.0
2017-02-15 14:40:00,41.05,41.07,41.05,41.05,328680.0,40.8057,40.8256,40.8057,40.8057,328680.0
2017-02-15 14:50:00,41.05,41.08,41.05,41.06,457360.0,40.8057,40.8355,40.8057,40.8156,457360.0
2017-02-15 15:00:00,41.06,41.09,41.05,41.08,284720.0,40.8156,40.8454,40.8057,40.8355,284720.0
2017-02-15 15:10:00,41.09,41.1,41.06,41.09,482320.0,40.8454,40.8554,40.8156,40.8454,482320.0
2017-02-15 15:20:00,41.08,41.09,41.05,41.06,263980.0,40.8355,40.8454,40.8057,40.8156,263980.0
2017-02-15 15:30:00,41.05,41.07,41.02,41.02,475500.0,40.8057,40.8256,40.7759,40.7759,475500.0
2017-02-15 15:40:00,41.02,41.05,40.97,40.99,959980.0,40.7759,40.8057,40.7262,40.746,959980.0
2017-02-15 15:50:00,40.99,41.0,40.92,40.95,2241860.0,40.746,40.756,40.6765,40.7063,2241860.0
2017-02-16 09:30:00,41.0,41.13,40.95,41.12,1799640.0,40.756,40.8852,40.7063,40.8753,1799640.0
2017-02-16 09:40:00,41.12,41.14,41.07,41.11,1210340.0,40.8753,40.8951,40.8256,40.8653,1210340.0
2017-02-16 09:50:00,41.13,41.13,41.03,41.04,482860.0,40.8852,40.8852,40.7858,40.7957,482860.0
2017-02-16 10:00:00,41.04,41.13,41.03,41.13,472320.0,40.7957,40.8852,40.7858,40.8852,472320.0
2017-02-16 10:10:00,41.12,41.2,41.11,41.16,783700.0,40.8753,40.9548,40.8653,40.915,783700.0
2017-02-16 10:20:00,41.17,41.21,41.16,41.18,562740.0,40.925,40.9647,40.915,40.9349,562740.0
2017-02-16 10:30:00,41.18,41.22,41.17,41.21,235120.0,40.9349,40.9747,40.925,40.9647,235120.0
2017-02-16 10:40:00,41.21,41.22,41.08,41.08,320940.0,40.9647,40.9747,40.8355,40.8355,320940.0
2017-02-16 10:50:00,41.08,41.11,41.04,41.09,262420.0,40.8355,40.8653,40.7957,40.8454,262420.0
2017-02-16 11:00:00,41.1,41.12,41.06,41.1,318800.0,40.8554,40.8753,40.8156,40.8554,318800.0
2017-02-16 11:10:00,41.09,41.12,41.06,41.1,194140.0,40.8454,40.8753,40.8156,40.8554,194140.0
2017-02-16 11:20:00,41.1,41.1,41.09,41.09,315100.0,40.8554,40.8554,40.8454,40.8454,315100.0
2017-02-16 11:30:00,41.09,41.09,41.04,41.05,222520.0,40.8454,40.8454,40.7957,40.8057,222520.0
2017-02-16 11:40:00,41.06,41.09,41.05,41.09,217140.0,40.8156,40.8454,40.8057,40.8454,217140.0
2017-02-16 11:50:00,41.09,41.12,41.09,41.11,421520.0,40.8454,40.8753,40.8454,40.8653,421520.0
2017-02-16 12:00:00,41.11,41.13,41.1,41.12,548780.0,40.8653,40.8852,40.8554,40.8753,548780.0
2017-02-16 12:10:00,41.12,41.12,41.09,41.1,173160.0,40.8753,40.8753,40.8454,40.8554,173160.0
2017-02-16 12:20:00,41.1,41.14,41.1,41.14,140100.0,40.8554,40.8951,40.8554,40.8951,140100.0
2017-02-16 12:30:00,41.13,41.16,41.11,41.15,220440.0,40.8852,40.915,40.8653,40.9051,220440.0
2017-02-16 12:40:00,41.15,41.16,41.11,41.12,91380.0,40.9051,40.915,40.8653,40.8753,91380.0
2017-02-16 12:50:00,41.13,41.14,41.1,41.1,104880.0,40.8852,40.8951,40.8554,40.8554,104880.0
2017-02-16 13:00:00,41.1,41.11,41.09,41.11,152500.0,40.8554,40.8653,40.8454,40.8653,152500.0
2017-02-16 13:10:00,41.1,41.14,41.1,41.14,183600.0,40.8554,40.8951,40.8554,40.8951,183600.0
2017-02-16 13:20:00,41.12,41.14,41.1,41.14,145360.0,40.8753,40.8951,40.8554,40.8951,145360.0
2017-02-16 13:30:00,41.14,41.15,41.12,41.15,83000.0,40.8951,40.9051,40.8753,40.9051,83000.0
2017-02-16 13:40:00,41.14,41.16,41.13,41.16,162140.0,40.8951,40.915,40.8852,40.915,162140.0
2017-02-16 13:50:00,41.16,41.17,41.14,41.17,208400.0,40.915,40.925,40.8951,40.925,208400.0
2017-02-16 14:00:00,41.17,41.17,41.14,41.15,284460.0,40.925,40.925,40.8951,40.9051,284460.0
2017-02-16 14:10:00,41.15,41.17,41.13,41.16,395420.0,40.9051,40.925,40.8852,40.915,395420.0
2017-02-16 14:20:00,41.13,41.16,41.13,41.15,196640.0,40.8852,40.915,40.8852,40.9051,196640.0
2017-02-16 14:30:00,41.16,41.17,41.15,41.15,179520.0,40.915,40.925,40.9051,40.9051,179520.0
2017-02-16 14:40:00,41.15,41.17,41.15,41.16,274520.0,40.9051,40.925,40.9051,40.915,274520.0
2017-02-16 14:50:00,41.16,41.19,41.15,41.19,356040.0,40.915,40.9448,40.9051,40.9448,356040.0
2017-02-16 15:00:00,41.19,41.2,41.18,41.18,169760.0,40.9448,40.9548,40.9349,40.9349,169760.0
2017-02-16 15:10:00,41.18,41.2,41.17,41.17,229420.0,40.9349,40.9548,40.925,40.925,229420.0
2017-02-16 15:20:00,41.17,41.2,41.17,41.19,285040.0,40.925,40.9548,40.925,40.9448,285040.0
2017-02-16 15:30:00,41.18,41.2,41.18,41.19,503800.0,40.9349,40.9548,40.9349,40.9448,503800.0
2017-02-16 15:40:00,41.19,41.22,41.18,41.2,594820.0,40.9448,40.9747,40.9349,40.9548,594820.0
2017-02-16 15:50:00,41.2,41.22,41.17,41.21,2729540.0,40.9548,40.9747,40.925,40.9647,2729540.0
2017-02-17 09:30:00,41.15,41.2,41.08,41.2,2522260.0,40.9051,40.9548,40.8355,40.9548,2522260.0
2017-02-17 09:40:00,41.19,41.29,41.19,41.25,746820.0,40.9448,41.0443,40.9448,41.0045,746820.0
2017-02-17 09:50:00,41.26,41.31,41.24,41.31,430460.0,41.0144,41.0641,40.9945,41.0641,430460.0
2017-02-17 10:00:00,41.3,41.31,41.24,41.24,374360.0,41.0542,41.0641,40.9945,40.9945,374360.0
2017-02-17 10:10:00,41.25,41.31,41.24,41.31,270700.0,41.0045,41.0641,40.9945,41.0641,270700.0
2017-02-17 10:20:00,41.3,41.32,41.29,41.31,175760.0,41.0542,41.0741,41.0443,41.0641,175760.0
2017-02-17 10:30:00,41.31,41.34,41.3,41.33,495440.0,41.0641,41.094,41.0542,41.084,495440.0
2017-02-17 10:40:00,41.34,41.35,41.29,41.29,361360.0,41.094,41.1039,41.0443,41.0443,361360.0
2017-02-17 10:50:00,41.28,41.3,41.26,41.27,160260.0,41.0343,41.0542,41.0144,41.0244,160260.0
2017-02-17 11:00:00,41.27,41.29,41.27,41.28,108800.0,41.0244,41.0443,41.0244,41.0343,108800.0
2017-02-17 11:10:00,41.27,41.3,41.27,41.29,152980.0,41.0244,41.0542,41.0244,41.0443,152980.0
2017-02-17 11:20:00,41.28,41.29,41.26,41.28,111820.0,41.0343,41.0443,41.0144,41.0343,111820.0
2017-02-17 11:30:00,41.3,41.33,41.3,41.3,258020.0,41.0542,41.084,41.0542,41.0542,258020.0
2017-02-17 11:40:00,41.3,41.33,41.29,41.33,129980.0,41.0542,41.084,41.0443,41.084,129980.0
2017-02-17 11:50:00,41.33,41.34,41.3,41.33,298360.0,41.084,41.094,41.0542,41.084,298360.0
2017-02-17 12:00:00,41.3,41.32,41.28,41.29,164740.0,41.0542,41.0741,41.0343,41.0443,164740.0
2017-02-17 12:10:00,41.29,41.32,41.28,41.31,218700.0,41.0443,41.0741,41.0343,41.0641,218700.0
2017-02-17 12:20:00,41.31,41.33,41.3,41.32,223540.0,41.0641,41.084,41.0542,41.0741,223540.0
2017-02-17 12:30:00,41.31,41.32,41.25,41.26,287640.0,41.0641,41.0741,41.0045,41.0144,287640.0
2017-02-17 12:40:00,41.27,41.3,41.27,41.29,138060.0,41.0244,41.0542,41.0244,41.0443,138060.0
2017-02-17 12:50:00,41.29,41.33,41.28,41.32,270640.0,41.0443,41.084,41.0343,41.0741,270640.0
2017-02-17 13:00:00,41.32,41.33,41.3,41.3,212020.0,41.0741,41.084,41.0542,41.0542,212020.0
2017-02-17 13:10:00,41.31,41.34,41.31,41.33,130860.0,41.0641,41.094,41.0641,41.084,130860.0
2017-02-17 13:20:00,41.33,41.35,41.33,41.35,241360.0,41.084,41.1039,41.084,41.1039,241360.0
2017-02-17 13:30:00,41.35,41.36,41.34,41.34,245580.0,41.1039,41.1138,41.094,41.094,245580.0
2017-02-17 13:40:00,41.35,41.36,41.34,41.35,318660.0,41.1039,41.1138,41.094,41.1039,318660.0
2017-02-17 13:50:00,41.35,41.35,41.34,41.34,128720.0,41.1039,41.1039,41.094,41.094,128720.0
2017-02-17 14:00:00,41.34,41.36,41.34,41.35,296420.0,41.094,41.1138,41.094,41.1039,296420.0
2017-02-17 14:10:00,41.35,41.37,41.35,41.36,274760.0,41.1039,41.1238,41.1039,41.1138,274760.0
2017-02-17 14:20:00,41.36,41.39,41.36,41.37,260000.0,41.1138,41.1437,41.1138,41.1238,260000.0
2017-02-17 14:30:00,41.37,41.39,41.37,41.37,148700.0,41.1238,41.1437,41.1238,41.1238,148700.0
2017-02-17 14:40:00,41.37,41.38,41.36,41.37,476940.0,41.1238,41.1337,41.1138,41.1238,476940.0
2017-02-17 14:50:00,41.38,41.38,41.35,41.36,372780.0,41.1337,41.1337,41.1039,41.1138,372780.0
2017-02-17 15:00:00,41.36,41.36,41.33,41.35,363440.0,41.1138,41.1138,41.084,41.1039,363440.0
2017-02-17 15:10:00,41.35,41.36,41.34,41.34,415220.0,41.1039,41.1138,41.094,41.094,415220.0
2017-02-17 15:20:00,41.34,41.35,41.31,41.31,406720.0,41.094,41.1039,41.0641,41.0641,406720.0
2017-02-17 15:30:00,41.32,41.33,41.3,41.32,451520.0,41.0741,41.084,41.0542,41.0741,451520.0
2017-02-17 15:40:00,41.32,41.33,41.3,41.3,514820.0,41.0741,41.084,41.0542,41.0542,514820.0
2017-02-17 15:50:00,41.31,41.4,41.31,41.4,2348300.0,41.0641,41.1536,41.0641,41.1536,2348300.0
2017-02-21 09:30:00,41.45,41.55,41.42,41.53,1820380.0,41.2033,41.3027,41.1735,41.2828,1820380.0
2017-02-21 09:40:00,41.55,41.62,41.51,41.62,811280.0,41.3027,41.3723,41.2629,41.3723,811280.0
2017-02-21 09:50:00,41.62,41.67,41.6,41.6,733540.0,41.3723,41.422,41.3524,41.3524,733540.0
2017-02-21 10:00:00,41.6,41.64,41.56,41.64,355840.0,41.3524,41.3922,41.3126,41.3922,355840.0
2017-02-21 10:10:00,41.64,41.66,41.62,41.66,347140.0,41.3922,41.4121,41.3723,41.4121,347140.0
2017-02-21 10:20:00,41.66,41.67,41.63,41.66,320740.0,41.4121,41.422,41.3822,41.4121,320740.0
2017-02-21 10:30:00,41.66,41.66,41.62,41.64,161520.0,41.4121,41.4121,41.3723,41.3922,161520.0
2017-02-21 10:40:00,41.64,41.67,41.63,41.64,276760.0,41.3922,41.422,41.3822,41.3922,276760.0
2017-02-21 10:50:00,41.64,41.66,41.63,41.65,161900.0,41.3922,41.4121,41.3822,41.4021,161900.0
2017-02-21 11:00:00,41.64,41.66,41.63,41.64,134960.0,41.3922,41.4121,41.3822,41.3922,134960.0
2017-02-21 11:10:00,41.64,41.66,41.63,41.66,247760.0,41.3922,41.4121,41.3822,41.4121,247760.0
2017-02-21 11:20:00,41.66,41.66,41.59,41.6,364900.0,41.4121,41.4121,41.3425,41.3524,364900.0
2017-02-21 11:30:00,41.6,41.62,41.59,41.59,235680.0,41.3524,41.3723,41.3425,41.3425,235680.0
2017-02-21 11:40:00,41.6,41.6,41.58,41.58,197400.0,41.3524,41.3524,41.3325,41.3325,197400.0
2017-02-21 11:50:00,41.59,41.61,41.58,41.58,391280.0,41.3425,41.3623,41.3325,41.3325,391280.0
2017-02-21 12:00:00,41.58,41.6,41.56,41.56,69980.0,41.3325,41.3524,41.3126,41.3126,69980.0
2017-02-21 12:10:00,41.56,41.57,41.53,41.53,173920.0,41.3126,41.3226,41.2828,41.2828,173920.0
2017-02-21 12:20:00,41.53,41.56,41.52,41.56,119860.0,41.2828,41.3126,41.2729,41.3126,119860.0
2017-02-21 12:30:00,41.56,41.57,41.55,41.56,116900.0,41.3126,41.3226,41.3027,41.3126,116900.0
2017-02-21 12:40:00,41.56,41.57,41.54,41.55,214880.0,41.3126,41.3226,41.2928,41.3027,214880.0
2017-02-21 12:50:00,41.54,41.55,41.54,41.54,161380.0,41.2928,41.3027,41.2928,41.2928,161380.0
2017-02-21 13:00:00,41.55,41.55,41.53,41.53,169220.0,41.3027,41.3027,41.2828,41.2828,169220.0
2017-02-21 13:10:00,41.53,41.55,41.53,41.55,177420.0,41.2828,41.3027,41.2828,41.3027,177420.0
2017-02-21 13:20:00,41.54,41.55,41.53,41.54,302020.0,41.2928,41.3027,41.2828,41.2928,302020.0
2017-02-21 13:30:00,41.54,41.55,41.52,41.52,159400.0,41.2928,41.3027,41.2729,41.2729,159400.0
2017-02-21 13:40:00,41.5,41.53,41.5,41.51,205860.0,41.253,41.2828,41.253,41.2629,205860.0
2017-02-21 13:50:00,41.51,41.51,41.47,41.49,150180.0,41.2629,41.2629,41.2232,41.2431,150180.0
2017-02-21 14:00:00,41.49,41.51,41.48,41.5,222760.0,41.2431,41.2629,41.2331,41.253,222760.0
2017-02-21 14:10:00,41.5,41.53,41.5,41.52,191340.0,41.253,41.2828,41.253,41.2729,191340.0
2017-02-21 14:20:00,41.53,41.55,41.51,41.52,302320.0,41.2828,41.3027,41.2629,41.2729,302320.0
2017-02-21 14:30:00,41.52,41.54,41.5,41.52,158000.0,41.2729,41.2928,41.253,41.2729,158000.0
2017-02-21 14:40:00,41.52,41.55,41.51,41.53,144640.0,41.2729,41.3027,41.2629,41.2828,144640.0
2017-02-21 14:50:00,41.53,41.56,41.53,41.55,288260.0,41.2828,41.3126,41.2828,41.3027,288260.0
2017-02-21 15:00:00,41.55,41.58,41.54,41.56,236900.0,41.3027,41.3325,41.2928,41.3126,236900.0
2017-02-21 15:10:00,41.56,41.56,41.53,41.56,274700.0,41.3126,41.3126,41.2828,41.3126,274700.0
2017-02-21 15:20:00,41.56,41.57,41.54,41.56,585000.0,41.3126,41.3226,41.2928,41.3126,585000.0
2017-02-21 15:30:00,41.56,41.57,41.55,41.55,219300.0,41.3126,41.3226,41.3027,41.3027,219300.0
2017-02-21 15:40:00,41.56,41.56,41.53,41.53,255960.0,41.3126,41.3126,41.2828,41.2828,255960.0
2017-02-21 15:50:00,41.54,41.59,41.54,41.58,2052080.0,41.2928,41.3425,41.2928,41.3325,2052080.0
2017-02-22 09:30:00,41.43,41.59,41.43,41.43,1200040.0,41.1834,41.3425,41.1834,41.1834,1200040.0
2017-02-22 09:40:00,41.45,41.49,41.43,41.44,351520.0,41.2033,41.2431,41.1834,41.1934,351520.0
2017-02-22 09:50:00,41.45,41.54,41.44,41.54,209540.0,41.2033,41.2928,41.1934,41.2928,209540.0
2017-02-22 10:00:00,41.54,41.57,41.5,41.53,284100.0,41.2928,41.3226,41.253,41.2828,284100.0
2017-02-22 10:10:00,41.54,41.65,41.54,41.65,336100.0,41.2928,41.4021,41.2928,41.4021,336100.0
2017-02-22 10:20:00,41.64,41.66,41.6,41.65,267820.0,41.3922,41.4121,41.3524,41.4021,267820.0
2017-02-22 10:30:00,41.65,41.66,41.58,41.61,497100.0,41.4021,41.4121,41.3325,41.3623,497100.0
2017-02-22 10:40:00,41.61,41.62,41.58,41.6,82120.0,41.3623,41.3723,41.3325,41.3524,82120.0
2017-02-22 10:50:00,41.6,41.61,41.58,41.61,126540.0,41.3524,41.3623,41.3325,41.3623,126540.0
2017-02-22 11:00:00,41.61,41.63,41.58,41.59,251100.0,41.3623,41.3822,41.3325,41.3425,251100.0
2017-02-22 11:10:00,41.6,41.64,41.59,41.64,317120.0,41.3524,41.3922,41.3425,41.3922,317120.0
2017-02-22 11:20:00,41.64,41.65,41.63,41.64,409940.0,41.3922,41.4021,41.3822,41.3922,409940.0
2017-02-22 11:30:00,41.64,41.66,41.62,41.63,222780.0,41.3922,41.4121,41.3723,41.3822,222780.0
2017-02-22 11:40:00,41.63,41.63,41.58,41.59,240780.0,41.3822,41.3822,41.3325,41.3425,240780.0
2017-02-22 11:50:00,41.6,41.6,41.58,41.58,183360.0,41.3524,41.3524,41.3325,41.3325,183360.0
2017-02-22 12:00:00,41.6,41.6,41.59,41.59,147040.0,41.3524,41.3524,41.3425,41.3425,147040.0
2017-02-22 12:10:00,41.59,41.63,41.59,41.63,275300.0,41.3425,41.3822,41.3425,41.3822,275300.0
2017-02-22 12:20:00,41.64,41.64,41.61,41.63,218860.0,41.3922,41.3922,41.3623,41.3822,218860.0
2017-02-22 12:30:00,41.62,41.64,41.61,41.63,139880.0,41.3723,41.3922,41.3623,41.3822,139880.0
2017-02-22 12:40:00,41.65,41.66,41.64,41.66,139020.0,41.4021,41.4121,41.3922,41.4121,139020.0
2017-02-22 12:50:00,41.66,41.66,41.65,41.66,115140.0,41.4121,41.4121,41.4021,41.4121,115140.0
2017-02-22 13:00:00,41.65,41.66,41.64,41.64,159900.0,41.4021,41.4121,41.3922,41.3922,159900.0
2017-02-22 13:10:00,41.64,41.64,41.61,41.62,122200.0,41.3922,41.3922,41.3623,41.3723,122200.0
2017-02-22 13:20:00,41.62,41.64,41.62,41.64,118040.0,41.3723,41.3922,41.3723,41.3922,118040.0
2017-02-22 13:30:00,41.64,41.65,41.63,41.64,153740.0,41.3922,41.4021,41.3822,41.3922,153740.0
2017-02-22 13:40:00,41.64,41.65,41.63,41.64,89320.0,41.3922,41.4021,41.3822,41.3922,89320.0
2017-02-22 13:50:00,41.64,41.65,41.63,41.64,133360.0,41.3922,41.4021,41.3822,41.3922,133360.0
2017-02-22 14:00:00,41.63,41.64,41.6,41.6,178560.0,41.3822,41.3922,41.3524,41.3524,178560.0
2017-02-22 14:10:00,41.6,41.64,41.57,41.64,176200.0,41.3524,41.3922,41.3226,41.3922,176200.0
2017-02-22 14:20:00,41.63,41.64,41.61,41.62,171340.0,41.3822,41.3922,41.3623,41.3723,171340.0
2017-02-22 14:30:00,41.62,41.63,41.6,41.62,94840.0,41.3723,41.3822,41.3524,41.3723,94840.0
2017-02-22 14:40:00,41.6,41.6,41.56,41.57,85660.0,41.3524,41.3524,41.3126,41.3226,85660.0
2017-02-22 14:50:00,41.57,41.61,41.57,41.59,112120.0,41.3226,41.3623,41.3226,41.3425,112120.0
2017-02-22 15:00:00,41.59,41.59,41.56,41.58,193780.0,41.3425,41.3425,41.3126,41.3325,193780.0
2017-02-22 15:10:00,41.58,41.59,41.56,41.56,104600.0,41.3325,41.3425,41.3126,41.3126,104600.0
2017-02-22 15:20:00,41.56,41.59,41.56,41.59,329400.0,41.3126,41.3425,41.3126,41.3425,329400.0
2017-02-22 15:30:00,41.58,41.58,41.55,41.55,183780.0,41.3325,41.3325,41.3027,41.3027,183780.0
2017-02-22 15:40:00,41.55,41.56,41.53,41.54,326740.0,41.3027,41.3126,41.2828,41.2928,326740.0
2017-02-22 15:50:00,41.54,41.57,41.5,41.54,1715980.0,41.2928,41.3226,41.253,41.2928,1715980.0
2017-02-23 09:30:00,41.52,41.62,41.51,41.57,1205200.0,41.2729,41.3723,41.2629,41.3226,1205200.0
2017-02-23 09:40:00,41.57,41.6,41.49,41.53,394920.0,41.3226,41.3524,41.2431,41.2828,394920.0
2017-02-23 09:50:00,41.55,41.57,41.5,41.55,338540.0,41.3027,41.3226,41.253,41.3027,338540.0
2017-02-23 10:00:00,41.55,41.55,41.45,41.45,219760.0,41.3027,41.3027,41.2033,41.2033,219760.0
2017-02-23 10:10:00,41.45,41.46,41.35,41.36,353200.0,41.2033,41.2132,41.1039,41.1138,353200.0
2017-02-23 10:20:00,41.36,41.41,41.33,41.36,466100.0,41.1138,41.1635,41.084,41.1138,466100.0
2017-02-23 10:30:00,41.38,41.51,41.36,41.36,249080.0,41.1337,41.2629,41.1138,41.1138,249080.0
2017-02-23 10:40:00,41.38,41.42,41.37,41.37,333740.0,41.1337,41.1735,41.1238,41.1238,333740.0
2017-02-23 10:50:00,41.38,41.4,41.27,41.3,756580.0,41.1337,41.1536,41.0244,41.0542,756580.0
2017-02-23 11:00:00,41.31,41.32,41.22,41.23,406940.0,41.0641,41.0741,40.9747,40.9846,406940.0
2017-02-23 11:10:00,41.22,41.23,41.18,41.22,680340.0,40.9747,40.9846,40.9349,40.9747,680340.0
2017-02-23 11:20:00,41.21,41.27,41.21,41.24,436660.0,40.9647,41.0244,40.9647,40.9945,436660.0
2017-02-23 11:30:00,41.24,41.3,41.24,41.27,270880.0,40.9945,41.0542,40.9945,41.0244,270880.0
2017-02-23 11:40:00,41.27,41.29,41.26,41.28,291820.0,41.0244,41.0443,41.0144,41.0343,291820.0
2017-02-23 11:50:00,41.27,41.27,41.23,41.25,302740.0,41.0244,41.0244,40.9846,41.0045,302740.0
2017-02-23 12:00:00,41.25,41.25,41.18,41.19,392060.0,41.0045,41.0045,40.9349,40.9448,392060.0
2017-02-23 12:10:00,41.18,41.24,41.14,41.23,416500.0,40.9349,40.9945,40.8951,40.9846,416500.0
2017-02-23 12:20:00,41.24,41.26,41.22,41.23,148200.0,40.9945,41.0144,40.9747,40.9846,148200.0
2017-02-23 12:30:00,41.24,41.24,41.23,41.24,361880.0,40.9945,40.9945,40.9846,40.9945,361880.0
2017-02-23 12:40:00,41.24,41.25,41.23,41.24,179940.0,40.9945,41.0045,40.9846,40.9945,179940.0
2017-02-23 12:50:00,41.24,41.24,41.22,41.24,235980.0,40.9945,40.9945,40.9747,40.9945,235980.0
2017-02-23 13:00:00,41.23,41.28,41.23,41.27,364620.0,40.9846,41.0343,40.9846,41.0244,364620.0
2017-02-23 13:10:00,41.27,41.28,41.25,41.27,167780.0,41.0244,41.0343,41.0045,41.0244,167780.0
2017-02-23 13:20:00,41.27,41.29,41.27,41.29,243800.0,41.0244,41.0443,41.0244,41.0443,243800.0
2017-02-23 13:30:00,41.29,41.35,41.29,41.34,189640.0,41.0443,41.1039,41.0443,41.094,189640.0
2017-02-23 13:40:00,41.34,41.38,41.32,41.35,154260.0,41.094,41.1337,41.0741,41.1039,154260.0
2017-02-23 13:50:00,41.35,41.37,41.34,41.37,234820.0,41.1039,41.1238,41.094,41.1238,234820.0
2017-02-23 14:00:00,41.36,41.39,41.36,41.37,176260.0,41.1138,41.1437,41.1138,41.1238,176260.0
2017-02-23 14:10:00,41.38,41.39,41.37,41.38,182580.0,41.1337,41.1437,41.1238,41.1337,182580.0
2017-02-23 14:20:00,41.37,41.39,41.36,41.37,254160.0,41.1238,41.1437,41.1138,41.1238,254160.0
2017-02-23 14:30:00,41.37,41.38,41.36,41.38,233400.0,41.1238,41.1337,41.1138,41.1337,233400.0
2017-02-23 14:40:00,41.38,41.41,41.37,41.4,200280.0,41.1337,41.1635,41.1238,41.1536,200280.0
2017-02-23 14:50:00,41.41,41.44,41.39,41.43,217220.0,41.1635,41.1934,41.1437,41.1834,217220.0
2017-02-23 15:00:00,41.42,41.44,41.4,41.42,209820.0,41.1735,41.1934,41.1536,41.1735,209820.0
2017-02-23 15:10:00,41.41,41.44,41.41,41.44,209560.0,41.1635,41.1934,41.1635,41.1934,209560.0
2017-02-23 15:20:00,41.43,41.47,41.43,41.44,456640.0,41.1834,41.2232,41.1834,41.1934,456640.0
2017-02-23 15:30:00,41.44,41.46,41.41,41.46,563460.0,41.1934,41.2132,41.1635,41.2132,563460.0
2017-02-23 15:40:00,41.45,41.47,41.44,41.46,505120.0,41.2033,41.2232,41.1934,41.2132,505120.0
2017-02-23 15:50:00,41.47,41.57,41.47,41.57,1983840.0,41.2232,41.3226,41.2232,41.3226,1983840.0
2017-02-24 09:30:00,41.39,41.44,41.26,41.3,1953920.0,41.1437,41.1934,41.0144,41.0542,1953920.0
2017-02-24 09:40:00,41.29,41.38,41.29,41.34,702520.0,41.0443,41.1337,41.0443,41.094,702520.0
2017-02-24 09:50:00,41.34,41.42,41.33,41.41,872000.0,41.094,41.1735,41.084,41.1635,872000.0
2017-02-24 10:00:00,41.42,41.45,41.34,41.35,676780.0,41.1735,41.2033,41.094,41.1039,676780.0
2017-02-24 10:10:00,41.35,41.36,41.25,41.27,944380.0,41.1039,41.1138,41.0045,41.0244,944380.0
2017-02-24 10:20:00,41.27,41.33,41.26,41.3,976320.0,41.0244,41.084,41.0144,41.0542,976320.0
2017-02-24 10:30:00,41.3,41.31,41.26,41.27,823440.0,41.0542,41.0641,41.0144,41.0244,823440.0
2017-02-24 10:40:00,41.25,41.32,41.25,41.29,441900.0,41.0045,41.0741,41.0045,41.0443,441900.0
2017-02-24 10:50:00,41.29,41.33,41.28,41.32,441800.0,41.0443,41.084,41.0343,41.0741,441800.0
2017-02-24 11:00:00,41.32,41.37,41.32,41.35,246640.0,41.0741,41.1238,41.0741,41.1039,246640.0
2017-02-24 11:10:00,41.35,41.36,41.33,41.34,212240.0,41.1039,41.1138,41.084,41.094,212240.0
2017-02-24 11:20:00,41.34,41.36,41.33,41.36,233260.0,41.094,41.1138,41.084,41.1138,233260.0
2017-02-24 11:30:00,41.35,41.36,41.31,41.33,229000.0,41.1039,41.1138,41.0641,41.084,229000.0
2017-02-24 11:40:00,41.33,41.33,41.3,41.33,252720.0,41.084,41.084,41.0542,41.084,252720.0
2017-02-24 11:50:00,41.32,41.34,41.32,41.33,89080.0,41.0741,41.094,41.0741,41.084,89080.0
2017-02-24 12:00:00,41.33,41.36,41.31,41.31,287960.0,41.084,41.1138,41.0641,41.0641,287960.0
2017-02-24 12:10:00,41.31,41.32,41.29,41.29,268960.0,41.0641,41.0741,41.0443,41.0443,268960.0
2017-02-24 12:20:00,41.29,41.32,41.29,41.32,228140.0,41.0443,41.0741,41.0443,41.0741,228140.0
2017-02-24 12:30:00,41.3,41.31,41.26,41.26,224780.0,41.0542,41.0641,41.0144,41.0144,224780.0
2017-02-24 12:40:00,41.27,41.28,41.26,41.28,193980.0,41.0244,41.0343,41.0144,41.0343,193980.0
2017-02-24 12:50:00,41.28,41.3,41.27,41.29,181000.0,41.0343,41.0542,41.0244,41.0443,181000.0
2017-02-24 13:00:00,41.29,41.32,41.28,41.29,170680.0,41.0443,41.0741,41.0343,41.0443,170680.0
2017-02-24 13:10:00,41.29,41.29,41.27,41.27,164380.0,41.0443,41.0443,41.0244,41.0244,164380.0
2017-02-24 13:20:00,41.27,41.28,41.22,41.22,550880.0,41.0244,41.0343,40.9747,40.9747,550880.0
2017-02-24 13:30:00,41.23,41.23,41.21,41.22,364120.0,40.9846,40.9846,40.9647,40.9747,364120.0
2017-02-24 13:40:00,41.22,41.23,41.21,41.22,209560.0,40.9747,40.9846,40.9647,40.9747,209560.0
2017-02-24 13:50:00,41.23,41.25,41.21,41.25,197300.0,40.9846,41.0045,40.9647,41.0045,197300.0
2017-02-24 14:00:00,41.24,41.3,41.24,41.29,270460.0,40.9945,41.0542,40.9945,41.0443,270460.0
2017-02-24 14:10:00,41.3,41.32,41.29,41.31,230940.0,41.0542,41.0741,41.0443,41.0641,230940.0
2017-02-24 14:20:00,41.29,41.3,41.27,41.28,153520.0,41.0443,41.0542,41.0244,41.0343,153520.0
2017-02-24 14:30:00,41.28,41.32,41.28,41.32,170880.0,41.0343,41.0741,41.0343,41.0741,170880.0
2017-02-24 14:40:00,41.32,41.32,41.31,41.32,239520.0,41.0741,41.0741,41.0641,41.0741,239520.0
2017-02-24 14:50:00,41.31,41.33,41.3,41.3,193240.0,41.0641,41.084,41.0542,41.0542,193240.0
2017-02-24 15:00:00,41.32,41.32,41.28,41.31,285180.0,41.0741,41.0741,41.0343,41.0641,285180.0
2017-02-24 15:10:00,41.32,41.32,41.3,41.32,278000.0,41.0741,41.0741,41.0542,41.0741,278000.0
2017-02-24 15:20:00,41.32,41.36,41.32,41.35,541660.0,41.0741,41.1138,41.0741,41.1039,541660.0
2017-02-24 15:30:00,41.36,41.36,41.33,41.35,440280.0,41.1138,41.1138,41.084,41.1039,440280.0
2017-02-24 15:40:00,41.36,41.4,41.36,41.4,469060.0,41.1138,41.1536,41.1138,41.1536,469060.0
2017-02-24 15:50:00,41.4,41.44,41.37,41.43,1621500.0,41.1536,41.1934,41.1238,41.1834,1621500.0
2017-02-27 09:30:00,41.23,41.4,41.21,41.29,1810920.0,40.9846,41.1536,40.9647,41.0443,1810920.0
2017-02-27 09:40:00,41.31,41.31,41.2,41.23,917180.0,41.0641,41.0641,40.9548,40.9846,917180.0
2017-02-27 09:50:00,41.24,41.32,41.24,41.31,493520.0,40.9945,41.0741,40.9945,41.0641,493520.0
2017-02-27 10:00:00,41.3,41.32,41.26,41.3,332160.0,41.0542,41.0741,41.0144,41.0542,332160.0
2017-02-27 10:10:00,41.29,41.31,41.26,41.27,544460.0,41.0443,41.0641,41.0144,41.0244,544460.0
2017-02-27 10:20:00,41.26,41.31,41.26,41.3,233320.0,41.0144,41.0641,41.0144,41.0542,233320.0
2017-02-27 10:30:00,41.29,41.33,41.28,41.32,169160.0,41.0443,41.084,41.0343,41.0741,169160.0
2017-02-27 10:40:00,41.33,41.36,41.3,41.35,395920.0,41.084,41.1138,41.0542,41.1039,395920.0
2017-02-27 10:50:00,41.35,41.38,41.35,41.36,331420.0,41.1039,41.1337,41.1039,41.1138,331420.0
2017-02-27 11:00:00,41.38,41.41,41.36,41.37,217080.0,41.1337,41.1635,41.1138,41.1238,217080.0
2017-02-27 11:10:00,41.38,41.43,41.38,41.43,134780.0,41.1337,41.1834,41.1337,41.1834,134780.0
2017-02-27 11:20:00,41.43,41.45,41.42,41.44,277940.0,41.1834,41.2033,41.1735,41.1934,277940.0
2017-02-27 11:30:00,41.43,41.43,41.39,41.41,626560.0,41.1834,41.1834,41.1437,41.1635,626560.0
2017-02-27 11:40:00,41.41,41.44,41.39,41.4,161980.0,41.1635,41.1934,41.1437,41.1536,161980.0
2017-02-27 11:50:00,41.41,41.43,41.39,41.39,147640.0,41.1635,41.1834,41.1437,41.1437,147640.0
2017-02-27 12:00:00,41.39,41.39,41.35,41.39,166520.0,41.1437,41.1437,41.1039,41.1437,166520.0
2017-02-27 12:10:00,41.39,41.39,41.36,41.37,94060.0,41.1437,41.1437,41.1138,41.1238,94060.0
2017-02-27 12:20:00,41.37,41.42,41.37,41.41,98220.0,41.1238,41.1735,41.1238,41.1635,98220.0
2017-02-27 12:30:00,41.41,41.41,41.4,41.4,112320.0,41.1635,41.1635,41.1536,41.1536,112320.0
2017-02-27 12:40:00,41.4,41.41,41.38,41.38,90880.0,41.1536,41.1635,41.1337,41.1337,90880.0
2017-02-27 12:50:00,41.38,41.39,41.37,41.37,75900.0,41.1337,41.1437,41.1238,41.1238,75900.0
2017-02-27 13:00:00,41.38,41.41,41.37,41.4,127280.0,41.1337,41.1635,41.1238,41.1536,127280.0
2017-02-27 13:10:00,41.4,41.43,41.4,41.43,108900.0,41.1536,41.1834,41.1536,41.1834,108900.0
2017-02-27 13:20:00,41.44,41.45,41.43,41.45,96800.0,41.1934,41.2033,41.1834,41.2033,96800.0
2017-02-27 13:30:00,41.45,41.46,41.43,41.44,348320.0,41.2033,41.2132,41.1834,41.1934,348320.0
2017-02-27 13:40:00,41.45,41.47,41.43,41.46,203380.0,41.2033,41.2232,41.1834,41.2132,203380.0
2017-02-27 13:50:00,41.46,41.48,41.45,41.47,169600.0,41.2132,41.2331,41.2033,41.2232,169600.0
2017-02-27 14:00:00,41.46,41.47,41.44,41.46,180960.0,41.2132,41.2232,41.1934,41.2132,180960.0
2017-02-27 14:10:00,41.45,41.47,41.44,41.46,173520.0,41.2033,41.2232,41.1934,41.2132,173520.0
2017-02-27 14:20:00,41.46,41.49,41.45,41.48,292360.0,41.2132,41.2431,41.2033,41.2331,292360.0
2017-02-27 14:30:00,41.49,41.52,41.48,41.49,481360.0,41.2431,41.2729,41.2331,41.2431,481360.0
2017-02-27 14:40:00,41.49,41.5,41.46,41.5,125680.0,41.2431,41.253,41.2132,41.253,125680.0
2017-02-27 14:50:00,41.5,41.51,41.49,41.49,96840.0,41.253,41.2629,41.2431,41.2431,96840.0
2017-02-27 15:00:00,41.49,41.51,41.48,41.51,188020.0,41.2431,41.2629,41.2331,41.2629,188020.0
2017-02-27 15:10:00,41.5,41.52,41.48,41.48,231420.0,41.253,41.2729,41.2331,41.2331,231420.0
2017-02-27 15:20:00,41.48,41.49,41.45,41.47,294980.0,41.2331,41.2431,41.2033,41.2232,294980.0
2017-02-27 15:30:00,41.47,41.49,41.44,41.44,349500.0,41.2232,41.2431,41.1934,41.1934,349500.0
2017-02-27 15:40:00,41.43,41.44,41.39,41.39,599860.0,41.1834,41.1934,41.1437,41.1437,599860.0
2017-02-27 15:50:00,41.39,41.47,41.39,41.46,930060.0,41.1437,41.2232,41.1437,41.2132,930060.0
2017-02-28 09:30:00,41.28,41.43,41.27,41.32,1249840.0,41.0343,41.1834,41.0244,41.0741,1249840.0
2017-02-28 09:40:00,41.33,41.38,41.28,41.3,642900.0,41.084,41.1337,41.0343,41.0542,642900.0
2017-02-28 09:50:00,41.3,41.3,41.19,41.24,795800.0,41.0542,41.0542,40.9448,40.9945,795800.0
2017-02-28 10:00:00,41.25,41.29,41.23,41.24,704640.0,41.0045,41.0443,40.9846,40.9945,704640.0
2017-02-28 10:10:00,41.24,41.3,41.24,41.28,477000.0,40.9945,41.0542,40.9945,41.0343,477000.0
2017-02-28 10:20:00,41.27,41.29,41.23,41.23,230360.0,41.0244,41.0443,40.9846,40.9846,230360.0
2017-02-28 10:30:00,41.23,41.26,41.2,41.25,379340.0,40.9846,41.0144,40.9548,41.0045,379340.0
2017-02-28 10:40:00,41.24,41.24,41.18,41.2,815760.0,40.9945,40.9945,40.9349,40.9548,815760.0
2017-02-28 10:50:00,41.21,41.23,41.2,41.22,171700.0,40.9647,40.9846,40.9548,40.9747,171700.0
2017-02-28 11:00:00,41.22,41.22,41.2,41.21,177380.0,40.9747,40.9747,40.9548,40.9647,177380.0
2017-02-28 11:10:00,41.2,41.23,41.18,41.21,334340.0,40.9548,40.9846,40.9349,40.9647,334340.0
2017-02-28 11:20:00,41.22,41.25,41.21,41.22,321260.0,40.9747,41.0045,40.9647,40.9747,321260.0
2017-02-28 11:30:00,41.22,41.23,41.16,41.16,397460.0,40.9747,40.9846,40.915,40.915,397460.0
2017-02-28 11:40:00,41.15,41.16,41.13,41.15,443880.0,40.9051,40.915,40.8852,40.9051,443880.0
2017-02-28 11:50:00,41.15,41.16,41.14,41.14,225780.0,40.9051,40.915,40.8951,40.8951,225780.0
2017-02-28 12:00:00,41.14,41.16,41.13,41.14,284500.0,40.8951,40.915,40.8852,40.8951,284500.0
2017-02-28 12:10:00,41.15,41.17,41.13,41.14,271040.0,40.9051,40.925,40.8852,40.8951,271040.0
2017-02-28 12:20:00,41.13,41.14,41.06,41.08,596640.0,40.8852,40.8951,40.8156,40.8355,596640.0
2017-02-28 12:30:00,41.09,41.11,41.07,41.08,346260.0,40.8454,40.8653,40.8256,40.8355,346260.0
2017-02-28 12:40:00,41.08,41.08,41.01,41.05,588200.0,40.8355,40.8355,40.7659,40.8057,588200.0
2017-02-28 12:50:00,41.04,41.08,41.04,41.05,502460.0,40.7957,40.8355,40.7957,40.8057,502460.0
2017-02-28 13:00:00,41.05,41.09,41.03,41.08,378420.0,40.8057,40.8454,40.7858,40.8355,378420.0
2017-02-28 13:10:00,41.08,41.11,41.07,41.08,258680.0,40.8355,40.8653,40.8256,40.8355,258680.0
2017-02-28 13:20:00,41.07,41.08,41.06,41.07,213800.0,40.8256,40.8355,40.8156,40.8256,213800.0
2017-02-28 13:30:00,41.08,41.09,41.07,41.07,217060.0,40.8355,40.8454,40.8256,40.8256,217060.0
2017-02-28 13:40:00,41.06,41.07,41.05,41.05,294540.0,40.8156,40.8256,40.8057,40.8057,294540.0
2017-02-28 13:50:00,41.06,41.08,41.05,41.07,218620.0,40.8156,40.8355,40.8057,40.8256,218620.0
2017-02-28 14:00:00,41.08,41.09,41.05,41.05,409500.0,40.8355,40.8454,40.8057,40.8057,409500.0
2017-02-28 14:10:00,41.05,41.06,41.03,41.05,194900.0,40.8057,40.8156,40.7858,40.8057,194900.0
2017-02-28 14:20:00,41.06,41.08,41.05,41.07,289900.0,40.8156,40.8355,40.8057,40.8256,289900.0
2017-02-28 14:30:00,41.07,41.08,41.05,41.06,335900.0,40.8256,40.8355,40.8057,40.8156,335900.0
2017-02-28 14:40:00,41.06,41.08,41.03,41.08,537160.0,40.8156,40.8355,40.7858,40.8355,537160.0
2017-02-28 14:50:00,41.07,41.09,41.04,41.04,575600.0,40.8256,40.8454,40.7957,40.7957,575600.0
2017-02-28 15:00:00,41.04,41.05,41.02,41.04,579960.0,40.7957,40.8057,40.7759,40.7957,579960.0
2017-02-28 15:10:00,41.04,41.06,41.04,41.05,514820.0,40.7957,40.8156,40.7957,40.8057,514820.0
2017-02-28 15:20:00,41.06,41.1,41.06,41.1,490740.0,40.8156,40.8554,40.8156,40.8554,490740.0
2017-02-28 15:30:00,41.1,41.1,41.06,41.06,579220.0,40.8554,40.8554,40.8156,40.8156,579220.0
2017-02-28 15:40:00,41.05,41.12,41.05,41.12,831360.0,40.8057,40.8753,40.8057,40.8753,831360.0
2017-02-28 15:50:00,41.12,41.18,41.12,41.16,1728200.0,40.8753,40.9349,40.8753,40.915,1728200.0
2017-03-01 09:30:00,41.44,41.5,41.36,41.49,1975600.0,41.1934,41.253,41.1138,41.2431,1975600.0
2017-03-01 09:40:00,41.47,41.49,41.41,41.47,720140.0,41.2232,41.2431,41.1635,41.2232,720140.0
2017-03-01 09:50:00,41.49,41.6,41.46,41.59,980140.0,41.2431,41.3524,41.2132,41.3425,980140.0
2017-03-01 10:00:00,41.6,41.67,41.56,41.63,1284340.0,41.3524,41.422,41.3126,41.3822,1284340.0
2017-03-01 10:10:00,41.63,41.63,41.58,41.63,406000.0,41.3822,41.3822,41.3325,41.3822,406000.0
2017-03-01 10:20:00,41.63,41.66,41.62,41.65,450220.0,41.3822,41.4121,41.3723,41.4021,450220.0
2017-03-01 10:30:00,41.65,41.66,41.63,41.63,293380.0,41.4021,41.4121,41.3822,41.3822,293380.0
2017-03-01 10:40:00,41.63,41.63,41.58,41.58,244860.0,41.3822,41.3822,41.3325,41.3325,244860.0
2017-03-01 10:50:00,41.58,41.58,41.51,41.53,527780.0,41.3325,41.3325,41.2629,41.2828,527780.0
2017-03-01 11:00:00,41.53,41.58,41.5,41.57,342520.0,41.2828,41.3325,41.253,41.3226,342520.0
2017-03-01 11:10:00,41.57,41.59,41.56,41.57,215060.0,41.3226,41.3425,41.3126,41.3226,215060.0
2017-03-01 11:20:00,41.58,41.64,41.57,41.62,349120.0,41.3325,41.3922,41.3226,41.3723,349120.0
2017-03-01 11:30:00,41.62,41.65,41.61,41.64,206460.0,41.3723,41.4021,41.3623,41.3922,206460.0
2017-03-01 11:40:00,41.62,41.65,41.62,41.65,195340.0,41.3723,41.4021,41.3723,41.4021,195340.0
2017-03-01 11:50:00,41.65,41.68,41.64,41.64,295880.0,41.4021,41.4319,41.3922,41.3922,295880.0
2017-03-01 12:00:00,41.64,41.73,41.64,41.71,661620.0,41.3922,41.4816,41.3922,41.4618,661620.0
2017-03-01 12:10:00,41.72,41.75,41.71,41.73,282700.0,41.4717,41.5015,41.4618,41.4816,282700.0
2017-03-01 12:20:00,41.74,41.76,41.72,41.74,338520.0,41.4916,41.5115,41.4717,41.4916,338520.0
2017-03-01 12:30:00,41.74,41.77,41.73,41.74,228360.0,41.4916,41.5214,41.4816,41.4916,228360.0
2017-03-01 12:40:00,41.74,41.74,41.65,41.69,396980.0,41.4916,41.4916,41.4021,41.4419,396980.0
2017-03-01 12:50:00,41.7,41.7,41.66,41.67,147900.0,41.4518,41.4518,41.4121,41.422,147900.0
2017-03-01 13:00:00,41.68,41.7,41.66,41.69,163840.0,41.4319,41.4518,41.4121,41.4419,163840.0
2017-03-01 13:10:00,41.67,41.7,41.65,41.65,178720.0,41.422,41.4518,41.4021,41.4021,178720.0
2017-03-01 13:20:00,41.66,41.68,41.63,41.65,115860.0,41.4121,41.4319,41.3822,41.4021,115860.0
2017-03-01 13:30:00,41.65,41.69,41.65,41.68,213560.0,41.4021,41.4419,41.4021,41.4319,213560.0
2017-03-01 13:40:00,41.68,41.71,41.67,41.7,183580.0,41.4319,41.4618,41.422,41.4518,183580.0
2017-03-01 13:50:00,41.7,41.73,41.69,41.72,196840.0,41.4518,41.4816,41.4419,41.4717,196840.0
2017-03-01 14:00:00,41.72,41.73,41.7,41.72,167380.0,41.4717,41.4816,41.4518,41.4717,167380.0
2017-03-01 14:10:00,41.72,41.79,41.71,41.78,341460.0,41.4717,41.5413,41.4618,41.5313,341460.0
2017-03-01 14:20:00,41.79,41.8,41.76,41.8,285160.0,41.5413,41.5512,41.5115,41.5512,285160.0
2017-03-01 14:30:00,41.8,41.81,41.76,41.78,238300.0,41.5512,41.5612,41.5115,41.5313,238300.0
2017-03-01 14:40:00,41.78,41.79,41.76,41.79,164100.0,41.5313,41.5413,41.5115,41.5413,164100.0
2017-03-01 14:50:00,41.78,41.79,41.76,41.77,240920.0,41.5313,41.5413,41.5115,41.5214,240920.0
2017-03-01 15:00:00,41.77,41.78,41.74,41.75,221400.0,41.5214,41.5313,41.4916,41.5015,221400.0
2017-03-01 15:10:00,41.76,41.79,41.75,41.76,303040.0,41.5115,41.5413,41.5015,41.5115,303040.0
2017-03-01 15:20:00,41.77,41.77,41.75,41.75,193260.0,41.5214,41.5214,41.5015,41.5015,193260.0
2017-03-01 15:30:00,41.76,41.77,41.74,41.76,291520.0,41.5115,41.5214,41.4916,41.5115,291520.0
2017-03-01 15:40:00,41.76,41.79,41.76,41.78,544600.0,41.5115,41.5413,41.5115,41.5313,544600.0
2017-03-01 15:50:00,41.79,41.81,41.74,41.76,1637480.0,41.5413,41.5612,41.4916,41.5115,1637480.0
2017-03-02 09:30:00,41.69,41.73,41.53,41.63,1023060.0,41.4419,41.4816,41.2828,41.3822,1023060.0
2017-03-02 09:40:00,41.63,41.67,41.56,41.64,641540.0,41.3822,41.422,41.3126,41.3922,641540.0
2017-03-02 09:50:00,41.64,41.67,41.58,41.66,372600.0,41.3922,41.422,41.3325,41.4121,372600.0
2017-03-02 10:00:00,41.67,41.67,41.58,41.6,371060.0,41.422,41.422,41.3325,41.3524,371060.0
2017-03-02 10:10:00,41.59,41.6,41.55,41.58,316700.0,41.3425,41.3524,41.3027,41.3325,316700.0
2017-03-02 10:20:00,41.59,41.62,41.54,41.62,447700.0,41.3425,41.3723,41.2928,41.3723,447700.0
2017-03-02 10:30:00,41.62,41.62,41.59,41.61,130860.0,41.3723,41.3723,41.3425,41.3623,130860.0
2017-03-02 10:40:00,41.6,41.61,41.54,41.55,304960.0,41.3524,41.3623,41.2928,41.3027,304960.0
2017-03-02 10:50:00,41.55,41.56,41.53,41.55,178020.0,41.3027,41.3126,41.2828,41.3027,178020.0
2017-03-02 11:00:00,41.55,41.56,41.49,41.5,242580.0,41.3027,41.3126,41.2431,41.253,242580.0
2017-03-02 11:10:00,41.49,41.53,41.49,41.51,217540.0,41.2431,41.2828,41.2431,41.2629,217540.0
2017-03-02 11:20:00,41.52,41.56,41.51,41.56,193440.0,41.2729,41.3126,41.2629,41.3126,193440.0
2017-03-02 11:30:00,41.56,41.57,41.51,41.52,143240.0,41.3126,41.3226,41.2629,41.2729,143240.0
2017-03-02 11:40:00,41.52,41.59,41.52,41.58,260280.0,41.2729,41.3425,41.2729,41.3325,260280.0
2017-03-02 11:50:00,41.56,41.59,41.55,41.59,111880.0,41.3126,41.3425,41.3027,41.3425,111880.0
2017-03-02 12:00:00,41.58,41.59,41.57,41.58,108280.0,41.3325,41.3425,41.3226,41.3325,108280.0
2017-03-02 12:10:00,41.57,41.58,41.54,41.54,190320.0,41.3226,41.3325,41.2928,41.2928,190320.0
2017-03-02 12:20:00,41.53,41.53,41.5,41.52,138000.0,41.2828,41.2828,41.253,41.2729,138000.0
2017-03-02 12:30:00,41.52,41.56,41.52,41.54,180600.0,41.2729,41.3126,41.2729,41.2928,180600.0
2017-03-02 12:40:00,41.55,41.55,41.53,41.53,91200.0,41.3027,41.3027,41.2828,41.2828,91200.0
2017-03-02 12:50:00,41.53,41.58,41.53,41.57,98000.0,41.2828,41.3325,41.2828,41.3226,98000.0
2017-03-02 13:00:00,41.58,41.58,41.54,41.54,80840.0,41.3325,41.3325,41.2928,41.2928,80840.0
2017-03-02 13:10:00,41.54,41.56,41.54,41.55,84060.0,41.2928,41.3126,41.2928,41.3027,84060.0
2017-03-02 13:20:00,41.55,41.57,41.54,41.57,120700.0,41.3027,41.3226,41.2928,41.3226,120700.0
2017-03-02 13:30:00,41.57,41.59,41.56,41.58,138020.0,41.3226,41.3425,41.3126,41.3325,138020.0
2017-03-02 13:40:00,41.59,41.59,41.57,41.58,86220.0,41.3425,41.3425,41.3226,41.3325,86220.0
2017-03-02 13:50:00,41.57,41.6,41.57,41.58,134980.0,41.3226,41.3524,41.3226,41.3325,134980.0
2017-03-02 14:00:00,41.58,41.59,41.58,41.58,177240.0,41.3325,41.3425,41.3325,41.3325,177240.0
2017-03-02 14:10:00,41.58,41.59,41.57,41.57,190900.0,41.3325,41.3425,41.3226,41.3226,190900.0
2017-03-02 14:20:00,41.57,41.6,41.56,41.6,166040.0,41.3226,41.3524,41.3126,41.3524,166040.0
2017-03-02 14:30:00,41.6,41.62,41.59,41.61,132320.0,41.3524,41.3723,41.3425,41.3623,132320.0
2017-03-02 14:40:00,41.6,41.61,41.59,41.61,118420.0,41.3524,41.3623,41.3425,41.3623,118420.0
2017-03-02 14:50:00,41.61,41.61,41.59,41.6,108000.0,41.3623,41.3623,41.3425,41.3524,108000.0
2017-03-02 15:00:00,41.6,41.61,41.59,41.59,98000.0,41.3524,41.3623,41.3425,41.3425,98000.0
2017-03-02 15:10:00,41.59,41.6,41.51,41.55,250740.0,41.3425,41.3524,41.2629,41.3027,250740.0
2017-03-02 15:20:00,41.56,41.57,41.53,41.56,250600.0,41.3126,41.3226,41.2828,41.3126,250600.0
2017-03-02 15:30:00,41.56,41.57,41.52,41.53,469540.0,41.3126,41.3226,41.2729,41.2828,469540.0
2017-03-02 15:40:00,41.53,41.53,41.48,41.52,493260.0,41.2828,41.2828,41.2331,41.2729,493260.0
2017-03-02 15:50:00,41.52,41.58,41.5,41.53,1451400.0,41.2729,41.3325,41.253,41.2828,1451400.0
2017-03-03 09:30:00,41.53,41.53,41.45,41.5,769020.0,41.2828,41.2828,41.2033,41.253,769020.0
2017-03-03 09:40:00,41.5,41.57,41.46,41.48,480260.0,41.253,41.3226,41.2132,41.2331,480260.0
2017-03-03 09:50:00,41.5,41.5,41.42,41.44,489280.0,41.253,41.253,41.1735,41.1934,489280.0
2017-03-03 10:00:00,41.44,41.46,41.4,41.43,278360.0,41.1934,41.2132,41.1536,41.1834,278360.0
2017-03-03 10:10:00,41.43,41.44,41.38,41.38,247680.0,41.1834,41.1934,41.1337,41.1337,247680.0
2017-03-03 10:20:00,41.38,41.38,41.32,41.33,832420.0,41.1337,41.1337,41.0741,41.084,832420.0
2017-03-03 10:30:00,41.33,41.35,41.29,41.32,424340.0,41.084,41.1039,41.0443,41.0741,424340.0
2017-03-03 10:40:00,41.32,41.33,41.29,41.31,431760.0,41.0741,41.084,41.0443,41.0641,431760.0
2017-03-03 10:50:00,41.31,41.35,41.31,41.33,343400.0,41.0641,41.1039,41.0641,41.084,343400.0
2017-03-03 11:00:00,41.32,41.38,41.31,41.37,161160.0,41.0741,41.1337,41.0641,41.1238,161160.0
2017-03-03 11:10:00,41.38,41.39,41.36,41.37,165100.0,41.1337,41.1437,41.1138,41.1238,165100.0
2017-03-03 11:20:00,41.38,41.38,41.35,41.36,110780.0,41.1337,41.1337,41.1039,41.1138,110780.0
2017-03-03 11:30:00,41.35,41.38,41.34,41.36,121280.0,41.1039,41.1337,41.094,41.1138,121280.0
2017-03-03 11:40:00,41.36,41.36,41.35,41.35,151140.0,41.1138,41.1138,41.1039,41.1039,151140.0
2017-03-03 11:50:00,41.35,41.37,41.35,41.35,122000.0,41.1039,41.1238,41.1039,41.1039,122000.0
2017-03-03 12:00:00,41.36,41.37,41.35,41.36,178140.0,41.1138,41.1238,41.1039,41.1138,178140.0
2017-03-03 12:10:00,41.37,41.41,41.37,41.38,174560.0,41.1238,41.1635,41.1238,41.1337,174560.0
2017-03-03 12:20:00,41.4,41.46,41.4,41.46,254940.0,41.1536,41.2132,41.1536,41.2132,254940.0
2017-03-03 12:30:00,41.46,41.47,41.43,41.44,178060.0,41.2132,41.2232,41.1834,41.1934,178060.0
2017-03-03 12:40:00,41.44,41.46,41.43,41.43,234760.0,41.1934,41.2132,41.1834,41.1834,234760.0
2017-03-03 12:50:00,41.43,41.46,41.42,41.46,74000.0,41.1834,41.2132,41.1735,41.2132,74000.0
2017-03-03 13:00:00,41.44,41.47,41.4,41.44,417780.0,41.1934,41.2232,41.1536,41.1934,417780.0
2017-03-03 13:10:00,41.45,41.46,41.41,41.41,154980.0,41.2033,41.2132,41.1635,41.1635,154980.0
2017-03-03 13:20:00,41.4,41.41,41.38,41.41,89880.0,41.1536,41.1635,41.1337,41.1635,89880.0
2017-03-03 13:30:00,41.43,41.43,41.41,41.41,70600.0,41.1834,41.1834,41.1635,41.1635,70600.0
2017-03-03 13:40:00,41.43,41.45,41.43,41.45,108400.0,41.1834,41.2033,41.1834,41.2033,108400.0
2017-03-03 13:50:00,41.43,41.45,41.42,41.43,140000.0,41.1834,41.2033,41.1735,41.1834,140000.0
2017-03-03 14:00:00,41.42,41.44,41.41,41.44,200240.0,41.1735,41.1934,41.1635,41.1934,200240.0
2017-03-03 14:10:00,41.44,41.45,41.4,41.41,193780.0,41.1934,41.2033,41.1536,41.1635,193780.0
2017-03-03 14:20:00,41.39,41.39,41.37,41.37,173120.0,41.1437,41.1437,41.1238,41.1238,173120.0
2017-03-03 14:30:00,41.36,41.37,41.35,41.36,214040.0,41.1138,41.1238,41.1039,41.1138,214040.0
2017-03-03 14:40:00,41.36,41.39,41.35,41.37,181460.0,41.1138,41.1437,41.1039,41.1238,181460.0
2017-03-03 14:50:00,41.37,41.38,41.36,41.38,281400.0,41.1238,41.1337,41.1138,41.1337,281400.0
2017-03-03 15:00:00,41.37,41.39,41.37,41.38,250860.0,41.1238,41.1437,41.1238,41.1337,250860.0
2017-03-03 15:10:00,41.38,41.39,41.37,41.38,228660.0,41.1337,41.1437,41.1238,41.1337,228660.0
2017-03-03 15:20:00,41.37,41.4,41.37,41.39,216080.0,41.1238,41.1536,41.1238,41.1437,216080.0
2017-03-03 15:30:00,41.39,41.42,41.39,41.41,300080.0,41.1437,41.1735,41.1437,41.1635,300080.0
2017-03-03 15:40:00,41.42,41.42,41.37,41.38,303100.0,41.1735,41.1735,41.1238,41.1337,303100.0
2017-03-03 15:50:00,41.38,41.45,41.38,41.45,1521560.0,41.1337,41.2033,41.1337,41.2033,1521560.0
2017-03-06 09:30:00,41.35,41.38,41.19,41.25,865180.0,41.1039,41.1337,40.9448,41.0045,865180.0
2017-03-06 09:40:00,41.24,41.25,41.12,41.21,756520.0,40.9945,41.0045,40.8753,40.9647,756520.0
2017-03-06 09:50:00,41.21,41.3,41.18,41.25,820140.0,40.9647,41.0542,40.9349,41.0045,820140.0
2017-03-06 10:00:00,41.25,41.28,41.21,41.28,426740.0,41.0045,41.0343,40.9647,41.0343,426740.0
2017-03-06 10:10:00,41.28,41.29,41.22,41.22,452960.0,41.0343,41.0443,40.9747,40.9747,452960.0
2017-03-06 10:20:00,41.23,41.26,41.18,41.23,235360.0,40.9846,41.0144,40.9349,40.9846,235360.0
2017-03-06 10:30:00,41.22,41.22,41.18,41.18,242300.0,40.9747,40.9747,40.9349,40.9349,242300.0
2017-03-06 10:40:00,41.21,41.25,41.19,41.25,309840.0,40.9647,41.0045,40.9448,41.0045,309840.0
2017-03-06 10:50:00,41.25,41.26,41.23,41.23,249640.0,41.0045,41.0144,40.9846,40.9846,249640.0
2017-03-06 11:00:00,41.23,41.25,41.21,41.24,523080.0,40.9846,41.0045,40.9647,40.9945,523080.0
2017-03-06 11:10:00,41.24,41.26,41.24,41.25,230480.0,40.9945,41.0144,40.9945,41.0045,230480.0
2017-03-06 11:20:00,41.25,41.27,41.23,41.25,123940.0,41.0045,41.0244,40.9846,41.0045,123940.0
2017-03-06 11:30:00,41.26,41.27,41.24,41.25,243140.0,41.0144,41.0244,40.9945,41.0045,243140.0
2017-03-06 11:40:00,41.25,41.26,41.24,41.24,242660.0,41.0045,41.0144,40.9945,40.9945,242660.0
2017-03-06 11:50:00,41.25,41.25,41.21,41.23,174480.0,41.0045,41.0045,40.9647,40.9846,174480.0
2017-03-06 12:00:00,41.22,41.24,41.22,41.23,80700.0,40.9747,40.9945,40.9747,40.9846,80700.0
2017-03-06 12:10:00,41.23,41.25,41.23,41.24,237120.0,40.9846,41.0045,40.9846,40.9945,237120.0
2017-03-06 12:20:00,41.24,41.27,41.24,41.27,198460.0,40.9945,41.0244,40.9945,41.0244,198460.0
2017-03-06 12:30:00,41.27,41.3,41.26,41.29,319320.0,41.0244,41.0542,41.0144,41.0443,319320.0
2017-03-06 12:40:00,41.28,41.32,41.28,41.3,174880.0,41.0343,41.0741,41.0343,41.0542,174880.0
2017-03-06 12:50:00,41.32,41.32,41.31,41.31,98220.0,41.0741,41.0741,41.0641,41.0641,98220.0
2017-03-06 13:00:00,41.31,41.34,41.31,41.33,172480.0,41.0641,41.094,41.0641,41.084,172480.0
2017-03-06 13:10:00,41.33,41.4,41.32,41.39,374140.0,41.084,41.1536,41.0741,41.1437,374140.0
2017-03-06 13:20:00,41.39,41.42,41.38,41.42,146460.0,41.1437,41.1735,41.1337,41.1735,146460.0
2017-03-06 13:30:00,41.42,41.43,41.41,41.43,181080.0,41.1735,41.1834,41.1635,41.1834,181080.0
2017-03-06 13:40:00,41.43,41.43,41.41,41.41,214500.0,41.1834,41.1834,41.1635,41.1635,214500.0
2017-03-06 13:50:00,41.41,41.42,41.4,41.42,312900.0,41.1635,41.1735,41.1536,41.1735,312900.0
2017-03-06 14:00:00,41.41,41.43,41.4,41.43,398200.0,41.1635,41.1834,41.1536,41.1834,398200.0
2017-03-06 14:10:00,41.43,41.44,41.41,41.41,256480.0,41.1834,41.1934,41.1635,41.1635,256480.0
2017-03-06 14:20:00,41.41,41.42,41.4,41.42,472860.0,41.1635,41.1735,41.1536,41.1735,472860.0
2017-03-06 14:30:00,41.41,41.42,41.4,41.42,321460.0,41.1635,41.1735,41.1536,41.1735,321460.0
2017-03-06 14:40:00,41.42,41.43,41.42,41.42,145040.0,41.1735,41.1834,41.1735,41.1735,145040.0
2017-03-06 14:50:00,41.42,41.42,41.38,41.39,138700.0,41.1735,41.1735,41.1337,41.1437,138700.0
2017-03-06 15:00:00,41.4,41.4,41.38,41.39,250740.0,41.1536,41.1536,41.1337,41.1437,250740.0
2017-03-06 15:10:00,41.4,41.44,41.39,41.44,479520.0,41.1536,41.1934,41.1437,41.1934,479520.0
2017-03-06 15:20:00,41.43,41.44,41.42,41.43,214560.0,41.1834,41.1934,41.1735,41.1834,214560.0
2017-03-06 15:30:00,41.43,41.43,41.41,41.43,477360.0,41.1834,41.1834,41.1635,41.1834,477360.0
2017-03-06 15:40:00,41.42,41.44,41.42,41.43,577920.0,41.1735,41.1934,41.1735,41.1834,577920.0
2017-03-06 15:50:00,41.43,41.44,41.37,41.38,1020300.0,41.1834,41.1934,41.1238,41.1337,1020300.0
2017-03-07 09:30:00,41.37,41.49,41.33,41.46,872540.0,41.1238,41.2431,41.084,41.2132,872540.0
2017-03-07 09:40:00,41.45,41.57,41.43,41.55,849200.0,41.2033,41.3226,41.1834,41.3027,849200.0
2017-03-07 09:50:00,41.56,41.58,41.51,41.52,522260.0,41.3126,41.3325,41.2629,41.2729,522260.0
2017-03-07 10:00:00,41.51,41.55,41.5,41.53,369820.0,41.2629,41.3027,41.253,41.2828,369820.0
2017-03-07 10:10:00,41.53,41.54,41.48,41.52,346900.0,41.2828,41.2928,41.2331,41.2729,346900.0
2017-03-07 10:20:00,41.53,41.61,41.52,41.61,561700.0,41.2828,41.3623,41.2729,41.3623,561700.0
2017-03-07 10:30:00,41.61,41.64,41.61,41.61,460380.0,41.3623,41.3922,41.3623,41.3623,460380.0
2017-03-07 10:40:00,41.6,41.65,41.59,41.64,318820.0,41.3524,41.4021,41.3425,41.3922,318820.0
2017-03-07 10:50:00,41.64,41.67,41.63,41.66,204520.0,41.3922,41.422,41.3822,41.4121,204520.0
2017-03-07 11:00:00,41.65,41.67,41.59,41.59,273600.0,41.4021,41.422,41.3425,41.3425,273600.0
2017-03-07 11:10:00,41.59,41.63,41.59,41.62,191860.0,41.3425,41.3822,41.3425,41.3723,191860.0
2017-03-07 11:20:00,41.61,41.62,41.53,41.55,517260.0,41.3623,41.3723,41.2828,41.3027,517260.0
2017-03-07 11:30:00,41.53,41.56,41.51,41.56,856640.0,41.2828,41.3126,41.2629,41.3126,856640.0
2017-03-07 11:40:00,41.56,41.58,41.54,41.57,96040.0,41.3126,41.3325,41.2928,41.3226,96040.0
2017-03-07 11:50:00,41.58,41.58,41.54,41.54,220800.0,41.3325,41.3325,41.2928,41.2928,220800.0
2017-03-07 12:00:00,41.54,41.55,41.47,41.48,141640.0,41.2928,41.3027,41.2232,41.2331,141640.0
2017-03-07 12:10:00,41.49,41.49,41.45,41.46,207400.0,41.2431,41.2431,41.2033,41.2132,207400.0
2017-03-07 12:20:00,41.46,41.47,41.45,41.46,108000.0,41.2132,41.2232,41.2033,41.2132,108000.0
2017-03-07 12:30:00,41.46,41.51,41.44,41.5,147600.0,41.2132,41.2629,41.1934,41.253,147600.0
2017-03-07 12:40:00,41.53,41.53,41.49,41.5,121240.0,41.2828,41.2828,41.2431,41.253,121240.0
2017-03-07 12:50:00,41.5,41.51,41.49,41.5,175600.0,41.253,41.2629,41.2431,41.253,175600.0
2017-03-07 13:00:00,41.52,41.57,41.5,41.57,119640.0,41.2729,41.3226,41.253,41.3226,119640.0
2017-03-07 13:10:00,41.56,41.57,41.54,41.57,110120.0,41.3126,41.3226,41.2928,41.3226,110120.0
2017-03-07 13:20:00,41.57,41.59,41.57,41.58,146160.0,41.3226,41.3425,41.3226,41.3325,146160.0
2017-03-07 13:30:00,41.58,41.59,41.56,41.57,98680.0,41.3325,41.3425,41.3126,41.3226,98680.0
2017-03-07 13:40:00,41.56,41.59,41.56,41.58,138000.0,41.3126,41.3425,41.3126,41.3325,138000.0
2017-03-07 13:50:00,41.58,41.58,41.56,41.57,384500.0,41.3325,41.3325,41.3126,41.3226,384500.0
2017-03-07 14:00:00,41.57,41.58,41.54,41.57,153540.0,41.3226,41.3325,41.2928,41.3226,153540.0
2017-03-07 14:10:00,41.57,41.61,41.56,41.6,168160.0,41.3226,41.3623,41.3126,41.3524,168160.0
2017-03-07 14:20:00,41.6,41.61,41.58,41.59,172400.0,41.3524,41.3623,41.3325,41.3425,172400.0
2017-03-07 14:30:00,41.6,41.61,41.59,41.6,86440.0,41.3524,41.3623,41.3425,41.3524,86440.0
2017-03-07 14:40:00,41.61,41.62,41.6,41.62,108640.0,41.3623,41.3723,41.3524,41.3723,108640.0
2017-03-07 14:50:00,41.62,41.64,41.61,41.63,158500.0,41.3723,41.3922,41.3623,41.3822,158500.0
2017-03-07 15:00:00,41.63,41.65,41.62,41.64,230380.0,41.3822,41.4021,41.3723,41.3922,230380.0
2017-03-07 15:10:00,41.64,41.66,41.64,41.64,236780.0,41.3922,41.4121,41.3922,41.3922,236780.0
2017-03-07 15:20:00,41.64,41.66,41.59,41.6,231440.0,41.3922,41.4121,41.3425,41.3524,231440.0
2017-03-07 15:30:00,41.62,41.62,41.55,41.55,237660.0,41.3723,41.3723,41.3027,41.3027,237660.0
2017-03-07 15:40:00,41.55,41.55,41.48,41.52,366080.0,41.3027,41.3027,41.2331,41.2729,366080.0
2017-03-07 15:50:00,41.52,41.6,41.52,41.6,1613340.0,41.2729,41.3524,41.2729,41.3524,1613340.0
2017-03-08 09:30:00,41.68,41.71,41.59,41.69,894200.0,41.4319,41.4618,41.3425,41.4419,894200.0
2017-03-08 09:40:00,41.7,41.8,41.68,41.79,736900.0,41.4518,41.5512,41.4319,41.5413,736900.0
2017-03-08 09:50:00,41.78,41.8,41.74,41.79,549720.0,41.5313,41.5512,41.4916,41.5413,549720.0
2017-03-08 10:00:00,41.79,41.8,41.71,41.72,358520.0,41.5413,41.5512,41.4618,41.4717,358520.0
2017-03-08 10:10:00,41.72,41.8,41.7,41.78,405240.0,41.4717,41.5512,41.4518,41.5313,405240.0
2017-03-08 10:20:00,41.78,41.85,41.78,41.83,514080.0,41.5313,41.6009,41.5313,41.581,514080.0
2017-03-08 10:30:00,41.83,41.85,41.81,41.81,412940.0,41.581,41.6009,41.5612,41.5612,412940.0
2017-03-08 10:40:00,41.81,41.86,41.81,41.83,317200.0,41.5612,41.6109,41.5612,41.581,317200.0
2017-03-08 10:50:00,41.83,41.89,41.82,41.89,523740.0,41.581,41.6407,41.5711,41.6407,523740.0
2017-03-08 11:00:00,41.88,41.9,41.85,41.89,350840.0,41.6307,41.6506,41.6009,41.6407,350840.0
2017-03-08 11:10:00,41.89,41.9,41.86,41.9,291320.0,41.6407,41.6506,41.6109,41.6506,291320.0
2017-03-08 11:20:00,41.89,41.91,41.88,41.89,127920.0,41.6407,41.6606,41.6307,41.6407,127920.0
2017-03-08 11:30:00,41.89,41.89,41.82,41.85,260980.0,41.6407,41.6407,41.5711,41.6009,260980.0
2017-03-08 11:40:00,41.84,41.86,41.72,41.76,372640.0,41.591,41.6109,41.4717,41.5115,372640.0
2017-03-08 11:50:00,41.77,41.79,41.76,41.79,105220.0,41.5214,41.5413,41.5115,41.5413,105220.0
2017-03-08 12:00:00,41.79,41.79,41.75,41.77,290360.0,41.5413,41.5413,41.5015,41.5214,290360.0
2017-03-08 12:10:00,41.77,41.8,41.77,41.78,169180.0,41.5214,41.5512,41.5214,41.5313,169180.0
2017-03-08 12:20:00,41.78,41.8,41.77,41.78,175320.0,41.5313,41.5512,41.5214,41.5313,175320.0
2017-03-08 12:30:00,41.78,41.8,41.78,41.8,62240.0,41.5313,41.5512,41.5313,41.5512,62240.0
2017-03-08 12:40:00,41.78,41.81,41.78,41.79,90540.0,41.5313,41.5612,41.5313,41.5413,90540.0
2017-03-08 12:50:00,41.79,41.82,41.78,41.81,68960.0,41.5413,41.5711,41.5313,41.5612,68960.0
2017-03-08 13:00:00,41.8,41.83,41.79,41.81,106500.0,41.5512,41.581,41.5413,41.5612,106500.0
2017-03-08 13:10:00,41.84,41.85,41.82,41.84,156920.0,41.591,41.6009,41.5711,41.591,156920.0
2017-03-08 13:20:00,41.83,41.86,41.8,41.86,257900.0,41.581,41.6109,41.5512,41.6109,257900.0
2017-03-08 13:30:00,41.86,41.89,41.85,41.86,240760.0,41.6109,41.6407,41.6009,41.6109,240760.0
2017-03-08 13:40:00,41.85,41.87,41.84,41.85,177380.0,41.6009,41.6208,41.591,41.6009,177380.0
2017-03-08 13:50:00,41.85,41.88,41.84,41.86,473760.0,41.6009,41.6307,41.591,41.6109,473760.0
2017-03-08 14:00:00,41.86,41.88,41.82,41.84,344700.0,41.6109,41.6307,41.5711,41.591,344700.0
2017-03-08 14:10:00,41.83,41.84,41.76,41.76,249400.0,41.581,41.591,41.5115,41.5115,249400.0
2017-03-08 14:20:00,41.78,41.78,41.72,41.74,299980.0,41.5313,41.5313,41.4717,41.4916,299980.0
2017-03-08 14:30:00,41.73,41.75,41.71,41.73,214440.0,41.4816,41.5015,41.4618,41.4816,214440.0
2017-03-08 14:40:00,41.74,41.78,41.74,41.77,178400.0,41.4916,41.5313,41.4916,41.5214,178400.0
2017-03-08 14:50:00,41.76,41.79,41.75,41.77,247960.0,41.5115,41.5413,41.5015,41.5214,247960.0
2017-03-08 15:00:00,41.77,41.79,41.77,41.77,147180.0,41.5214,41.5413,41.5214,41.5214,147180.0
2017-03-08 15:10:00,41.78,41.79,41.75,41.77,179820.0,41.5313,41.5413,41.5015,41.5214,179820.0
2017-03-08 15:20:00,41.77,41.79,41.75,41.76,246580.0,41.5214,41.5413,41.5015,41.5115,246580.0
2017-03-08 15:30:00,41.76,41.76,41.69,41.72,216460.0,41.5115,41.5115,41.4419,41.4717,216460.0
2017-03-08 15:40:00,41.72,41.76,41.7,41.74,283680.0,41.4717,41.5115,41.4518,41.4916,283680.0
2017-03-08 15:50:00,41.74,41.78,41.7,41.77,608940.0,41.4916,41.5313,41.4518,41.5214,608940.0
2017-03-09 09:30:00,41.8,41.84,41.71,41.84,721100.0,41.5512,41.591,41.4618,41.591,721100.0
2017-03-09 09:40:00,41.83,41.95,41.8,41.88,727720.0,41.581,41.7003,41.5512,41.6307,727720.0
2017-03-09 09:50:00,41.87,41.95,41.85,41.95,526100.0,41.6208,41.7003,41.6009,41.7003,526100.0
2017-03-09 10:00:00,41.95,42.02,41.92,41.97,1013120.0,41.7003,41.7699,41.6705,41.7202,1013120.0
2017-03-09 10:10:00,41.97,42.03,41.97,42.03,648260.0,41.7202,41.7798,41.7202,41.7798,648260.0
2017-03-09 10:20:00,42.02,42.03,41.91,41.97,500900.0,41.7699,41.7798,41.6606,41.7202,500900.0
2017-03-09 10:30:00,41.95,42.02,41.95,41.97,287080.0,41.7003,41.7699,41.7003,41.7202,287080.0
2017-03-09 10:40:00,41.98,42.05,41.98,42.02,440660.0,41.7301,41.7997,41.7301,41.7699,440660.0
2017-03-09 10:50:00,42.02,42.08,42.02,42.07,525680.0,41.7699,41.8296,41.7699,41.8196,525680.0
2017-03-09 11:00:00,42.08,42.1,42.01,42.01,570500.0,41.8296,41.8494,41.76,41.76,570500.0
2017-03-09 11:10:00,42.01,42.03,41.99,42.03,232300.0,41.76,41.7798,41.7401,41.7798,232300.0
2017-03-09 11:20:00,42.03,42.03,41.96,42.0,343960.0,41.7798,41.7798,41.7103,41.75,343960.0
2017-03-09 11:30:00,42.0,42.02,41.99,42.01,286000.0,41.75,41.7699,41.7401,41.76,286000.0
2017-03-09 11:40:00,42.01,42.04,42.0,42.03,107000.0,41.76,41.7898,41.75,41.7798,107000.0
2017-03-09 11:50:00,42.04,42.05,41.99,42.01,150280.0,41.7898,41.7997,41.7401,41.76,150280.0
2017-03-09 12:00:00,42.01,42.02,41.98,41.99,203860.0,41.76,41.7699,41.7301,41.7401,203860.0
2017-03-09 12:10:00,41.99,42.0,41.97,41.98,121560.0,41.7401,41.75,41.7202,41.7301,121560.0
2017-03-09 12:20:00,41.98,41.99,41.97,41.99,201860.0,41.7301,41.7401,41.7202,41.7401,201860.0
2017-03-09 12:30:00,42.0,42.01,41.93,41.94,575880.0,41.75,41.76,41.6804,41.6904,575880.0
2017-03-09 12:40:00,41.93,41.97,41.93,41.95,239000.0,41.6804,41.7202,41.6804,41.7003,239000.0
2017-03-09 12:50:00,41.96,41.97,41.93,41.97,165200.0,41.7103,41.7202,41.6804,41.7202,165200.0
2017-03-09 13:00:00,41.96,41.99,41.96,41.98,164000.0,41.7103,41.7401,41.7103,41.7301,164000.0
2017-03-09 13:10:00,41.98,42.0,41.97,42.0,118880.0,41.7301,41.75,41.7202,41.75,118880.0
2017-03-09 13:20:00,42.0,42.0,41.97,41.98,145080.0,41.75,41.75,41.7202,41.7301,145080.0
2017-03-09 13:30:00,41.97,41.97,41.9,41.92,315100.0,41.7202,41.7202,41.6506,41.6705,315100.0
2017-03-09 13:40:00,41.92,41.94,41.89,41.89,152480.0,41.6705,41.6904,41.6407,41.6407,152480.0
2017-03-09 13:50:00,41.91,41.91,41.86,41.86,390000.0,41.6606,41.6606,41.6109,41.6109,390000.0
2017-03-09 14:00:00,41.86,41.87,41.77,41.79,289040.0,41.6109,41.6208,41.5214,41.5413,289040.0
2017-03-09 14:10:00,41.8,41.82,41.72,41.76,448040.0,41.5512,41.5711,41.4717,41.5115,448040.0
2017-03-09 14:20:00,41.76,41.78,41.73,41.78,861540.0,41.5115,41.5313,41.4816,41.5313,861540.0
2017-03-09 14:30:00,41.77,41.81,41.77,41.8,168200.0,41.5214,41.5612,41.5214,41.5512,168200.0
2017-03-09 14:40:00,41.8,41.84,41.78,41.84,183180.0,41.5512,41.591,41.5313,41.591,183180.0
2017-03-09 14:50:00,41.83,41.86,41.82,41.86,299960.0,41.581,41.6109,41.5711,41.6109,299960.0
2017-03-09 15:00:00,41.88,41.92,41.87,41.9,395420.0,41.6307,41.6705,41.6208,41.6506,395420.0
2017-03-09 15:10:00,41.92,41.96,41.9,41.96,268440.0,41.6705,41.7103,41.6506,41.7103,268440.0
2017-03-09 15:20:00,41.95,41.96,41.93,41.96,295900.0,41.7003,41.7103,41.6804,41.7103,295900.0
2017-03-09 15:30:00,41.96,42.02,41.93,41.93,473680.0,41.7103,41.7699,41.6804,41.6804,473680.0
2017-03-09 15:40:00,41.93,41.96,41.91,41.95,367240.0,41.6804,41.7103,41.6606,41.7003,367240.0
2017-03-09 15:50:00,41.94,41.95,41.91,41.94,709080.0,41.6904,41.7003,41.6606,41.6904,709080.0
2017-03-10 09:30:00,42.16,42.2,42.09,42.2,1613420.0,41.9091,41.9488,41.8395,41.9488,1613420.0
2017-03-10 09:40:00,42.19,42.21,42.09,42.14,956740.0,41.9389,41.9588,41.8395,41.8892,956740.0
2017-03-10 09:50:00,42.14,42.24,42.14,42.22,537880.0,41.8892,41.9886,41.8892,41.9687,537880.0
2017-03-10 10:00:00,42.21,42.24,42.19,42.22,539180.0,41.9588,41.9886,41.9389,41.9687,539180.0
2017-03-10 10:10:00,42.21,42.24,42.19,42.24,348940.0,41.9588,41.9886,41.9389,41.9886,348940.0
2017-03-10 10:20:00,42.23,42.25,42.18,42.19,394680.0,41.9787,41.9985,41.929,41.9389,394680.0
2017-03-10 10:30:00,42.19,42.21,42.16,42.16,737380.0,41.9389,41.9588,41.9091,41.9091,737380.0
2017-03-10 10:40:00,42.16,42.19,42.1,42.12,707180.0,41.9091,41.9389,41.8494,41.8693,707180.0
2017-03-10 10:50:00,42.15,42.17,42.12,42.15,221600.0,41.8991,41.919,41.8693,41.8991,221600.0
2017-03-10 11:00:00,42.15,42.18,42.1,42.14,349000.0,41.8991,41.929,41.8494,41.8892,349000.0
2017-03-10 11:10:00,42.14,42.15,42.12,42.14,183840.0,41.8892,41.8991,41.8693,41.8892,183840.0
2017-03-10 11:20:00,42.15,42.17,42.14,42.17,155500.0,41.8991,41.919,41.8892,41.919,155500.0
2017-03-10 11:30:00,42.17,42.17,42.14,42.16,167440.0,41.919,41.919,41.8892,41.9091,167440.0
2017-03-10 11:40:00,42.15,42.18,42.14,42.15,215780.0,41.8991,41.929,41.8892,41.8991,215780.0
2017-03-10 11:50:00,42.14,42.17,42.14,42.14,102000.0,41.8892,41.919,41.8892,41.8892,102000.0
2017-03-10 12:00:00,42.16,42.16,42.13,42.14,150440.0,41.9091,41.9091,41.8793,41.8892,150440.0
2017-03-10 12:10:00,42.14,42.16,42.12,42.13,157820.0,41.8892,41.9091,41.8693,41.8793,157820.0
2017-03-10 12:20:00,42.14,42.15,42.12,42.14,133540.0,41.8892,41.8991,41.8693,41.8892,133540.0
2017-03-10 12:30:00,42.14,42.14,42.08,42.08,188700.0,41.8892,41.8892,41.8296,41.8296,188700.0
2017-03-10 12:40:00,42.07,42.08,42.05,42.06,389360.0,41.8196,41.8296,41.7997,41.8097,389360.0
2017-03-10 12:50:00,42.06,42.06,42.0,42.03,420320.0,41.8097,41.8097,41.75,41.7798,420320.0
2017-03-10 13:00:00,42.03,42.05,41.98,41.98,293980.0,41.7798,41.7997,41.7301,41.7301,293980.0
2017-03-10 13:10:00,41.99,42.04,41.98,42.01,194840.0,41.7401,41.7898,41.7301,41.76,194840.0
2017-03-10 13:20:00,42.03,42.04,42.01,42.03,150520.0,41.7798,41.7898,41.76,41.7798,150520.0
2017-03-10 13:30:00,42.04,42.04,42.02,42.02,122100.0,41.7898,41.7898,41.7699,41.7699,122100.0
2017-03-10 13:40:00,42.02,42.08,42.02,42.07,218160.0,41.7699,41.8296,41.7699,41.8196,218160.0
2017-03-10 13:50:00,42.06,42.09,42.06,42.08,146320.0,41.8097,41.8395,41.8097,41.8296,146320.0
2017-03-10 14:00:00,42.08,42.09,42.04,42.05,338460.0,41.8296,41.8395,41.7898,41.7997,338460.0
2017-03-10 14:10:00,42.07,42.1,42.05,42.09,226380.0,41.8196,41.8494,41.7997,41.8395,226380.0
2017-03-10 14:20:00,42.1,42.13,42.08,42.12,155380.0,41.8494,41.8793,41.8296,41.8693,155380.0
2017-03-10 14:30:00,42.11,42.13,42.1,42.13,182860.0,41.8594,41.8793,41.8494,41.8793,182860.0
2017-03-10 14:40:00,42.13,42.15,42.11,42.14,164820.0,41.8793,41.8991,41.8594,41.8892,164820.0
2017-03-10 14:50:00,42.14,42.15,42.11,42.14,176880.0,41.8892,41.8991,41.8594,41.8892,176880.0
2017-03-10 15:00:00,42.14,42.15,42.13,42.14,275000.0,41.8892,41.8991,41.8793,41.8892,275000.0
2017-03-10 15:10:00,42.14,42.15,42.13,42.14,340000.0,41.8892,41.8991,41.8793,41.8892,340000.0
2017-03-10 15:20:00,42.14,42.16,42.13,42.15,405480.0,41.8892,41.9091,41.8793,41.8991,405480.0
2017-03-10 15:30:00,42.15,42.17,42.14,42.14,328860.0,41.8991,41.919,41.8892,41.8892,328860.0
2017-03-10 15:40:00,42.15,42.15,42.13,42.15,737320.0,41.8991,41.8991,41.8793,41.8991,737320.0
2017-03-10 15:50:00,42.14,42.18,42.14,42.16,1726520.0,41.8892,41.929,41.8892,41.9091,1726520.0
2017-03-13 09:30:00,42.2,42.4,42.16,42.34,1374080.0,41.9488,42.1476,41.9091,42.088,1374080.0
2017-03-13 09:40:00,42.35,42.4,42.27,42.39,616280.0,42.0979,42.1476,42.0184,42.1377,616280.0
2017-03-13 09:50:00,42.37,42.43,42.34,42.37,428620.0,42.1178,42.1775,42.088,42.1178,428620.0
2017-03-13 10:00:00,42.38,42.38,42.32,42.32,327060.0,42.1278,42.1278,42.0681,42.0681,327060.0
2017-03-13 10:10:00,42.34,42.37,42.31,42.31,194020.0,42.088,42.1178,42.0582,42.0582,194020.0
2017-03-13 10:20:00,42.31,42.31,42.27,42.28,319680.0,42.0582,42.0582,42.0184,42.0284,319680.0
2017-03-13 10:30:00,42.28,42.31,42.28,42.3,289860.0,42.0284,42.0582,42.0284,42.0482,289860.0
2017-03-13 10:40:00,42.29,42.31,42.26,42.29,305060.0,42.0383,42.0582,42.0085,42.0383,305060.0
2017-03-13 10:50:00,42.29,42.3,42.27,42.28,395860.0,42.0383,42.0482,42.0184,42.0284,395860.0
2017-03-13 11:00:00,42.29,42.29,42.26,42.28,379520.0,42.0383,42.0383,42.0085,42.0284,379520.0
2017-03-13 11:10:00,42.28,42.32,42.28,42.31,405120.0,42.0284,42.0681,42.0284,42.0582,405120.0
2017-03-13 11:20:00,42.31,42.34,42.31,42.33,303080.0,42.0582,42.088,42.0582,42.0781,303080.0
2017-03-13 11:30:00,42.32,42.34,42.3,42.3,764140.0,42.0681,42.088,42.0482,42.0482,764140.0
2017-03-13 11:40:00,42.3,42.31,42.28,42.3,182040.0,42.0482,42.0582,42.0284,42.0482,182040.0
2017-03-13 11:50:00,42.3,42.31,42.28,42.3,389960.0,42.0482,42.0582,42.0284,42.0482,389960.0
2017-03-13 12:00:00,42.31,42.33,42.31,42.32,148300.0,42.0582,42.0781,42.0582,42.0681,148300.0
2017-03-13 12:10:00,42.32,42.33,42.28,42.28,260580.0,42.0681,42.0781,42.0284,42.0284,260580.0
2017-03-13 12:20:00,42.29,42.31,42.26,42.3,264420.0,42.0383,42.0582,42.0085,42.0482,264420.0
2017-03-13 12:30:00,42.3,42.32,42.29,42.31,115120.0,42.0482,42.0681,42.0383,42.0582,115120.0
2017-03-13 12:40:00,42.31,42.32,42.31,42.32,136620.0,42.0582,42.0681,42.0582,42.0681,136620.0
2017-03-13 12:50:00,42.32,42.33,42.32,42.32,68000.0,42.0681,42.0781,42.0681,42.0681,68000.0
2017-03-13 13:00:00,42.32,42.33,42.32,42.32,119080.0,42.0681,42.0781,42.0681,42.0681,119080.0
2017-03-13 13:10:00,42.32,42.33,42.31,42.31,61880.0,42.0681,42.0781,42.0582,42.0582,61880.0
2017-03-13 13:20:00,42.31,42.32,42.31,42.32,250480.0,42.0582,42.0681,42.0582,42.0681,250480.0
2017-03-13 13:30:00,42.32,42.32,42.3,42.3,239200.0,42.0681,42.0681,42.0482,42.0482,239200.0
2017-03-13 13:40:00,42.3,42.31,42.3,42.31,206360.0,42.0482,42.0582,42.0482,42.0582,206360.0
2017-03-13 13:50:00,42.31,42.32,42.3,42.32,140600.0,42.0582,42.0681,42.0482,42.0681,140600.0
2017-03-13 14:00:00,42.32,42.32,42.3,42.31,85000.0,42.0681,42.0681,42.0482,42.0582,85000.0
2017-03-13 14:10:00,42.31,42.33,42.3,42.32,116580.0,42.0582,42.0781,42.0482,42.0681,116580.0
2017-03-13 14:20:00,42.32,42.33,42.31,42.32,163840.0,42.0681,42.0781,42.0582,42.0681,163840.0
2017-03-13 14:30:00,42.32,42.33,42.32,42.33,134820.0,42.0681,42.0781,42.0681,42.0781,134820.0
2017-03-13 14:40:00,42.34,42.34,42.3,42.3,151980.0,42.088,42.088,42.0482,42.0482,151980.0
2017-03-13 14:50:00,42.31,42.33,42.31,42.32,162480.0,42.0582,42.0781,42.0582,42.0681,162480.0
2017-03-13 15:00:00,42.31,42.32,42.3,42.31,139780.0,42.0582,42.0681,42.0482,42.0582,139780.0
2017-03-13 15:10:00,42.32,42.33,42.31,42.31,264840.0,42.0681,42.0781,42.0582,42.0582,264840.0
2017-03-13 15:20:00,42.31,42.32,42.31,42.31,199200.0,42.0582,42.0681,42.0582,42.0582,199200.0
2017-03-13 15:30:00,42.32,42.32,42.3,42.3,365020.0,42.0681,42.0681,42.0482,42.0482,365020.0
2017-03-13 15:40:00,42.3,42.32,42.3,42.32,201480.0,42.0482,42.0681,42.0482,42.0681,201480.0
2017-03-13 15:50:00,42.31,42.31,42.26,42.28,1091500.0,42.0582,42.0582,42.0085,42.0284,1091500.0
2017-03-14 09:30:00,42.18,42.24,42.16,42.17,757400.0,41.929,41.9886,41.9091,41.919,757400.0
2017-03-14 09:40:00,42.17,42.18,42.11,42.17,720880.0,41.919,41.929,41.8594,41.919,720880.0
2017-03-14 09:50:00,42.17,42.18,42.04,42.11,577620.0,41.919,41.929,41.7898,41.8594,577620.0
2017-03-14 10:00:00,42.1,42.17,42.09,42.15,311820.0,41.8494,41.919,41.8395,41.8991,311820.0
2017-03-14 10:10:00,42.15,42.2,42.15,42.17,329780.0,41.8991,41.9488,41.8991,41.919,329780.0
2017-03-14 10:20:00,42.15,42.18,42.12,42.13,256000.0,41.8991,41.929,41.8693,41.8793,256000.0
2017-03-14 10:30:00,42.13,42.17,42.12,42.15,408700.0,41.8793,41.919,41.8693,41.8991,408700.0
2017-03-14 10:40:00,42.13,42.14,42.09,42.13,263720.0,41.8793,41.8892,41.8395,41.8793,263720.0
2017-03-14 10:50:00,42.13,42.21,42.12,42.21,207160.0,41.8793,41.9588,41.8693,41.9588,207160.0
2017-03-14 11:00:00,42.21,42.22,42.19,42.21,227160.0,41.9588,41.9687,41.9389,41.9588,227160.0
2017-03-14 11:10:00,42.21,42.26,42.19,42.26,290400.0,41.9588,42.0085,41.9389,42.0085,290400.0
2017-03-14 11:20:00,42.24,42.24,42.21,42.22,192940.0,41.9886,41.9886,41.9588,41.9687,192940.0
2017-03-14 11:30:00,42.23,42.25,42.21,42.21,103220.0,41.9787,41.9985,41.9588,41.9588,103220.0
2017-03-14 11:40:00,42.21,42.26,42.21,42.26,174540.0,41.9588,42.0085,41.9588,42.0085,174540.0
2017-03-14 11:50:00,42.27,42.29,42.25,42.26,168200.0,42.0184,42.0383,41.9985,42.0085,168200.0
2017-03-14 12:00:00,42.26,42.27,42.21,42.22,153820.0,42.0085,42.0184,41.9588,41.9687,153820.0
2017-03-14 12:10:00,42.21,42.22,42.17,42.17,270200.0,41.9588,41.9687,41.919,41.919,270200.0
2017-03-14 12:20:00,42.17,42.2,42.17,42.2,120280.0,41.919,41.9488,41.919,41.9488,120280.0
2017-03-14 12:30:00,42.2,42.21,42.18,42.18,84140.0,41.9488,41.9588,41.929,41.929,84140.0
2017-03-14 12:40:00,42.2,42.22,42.19,42.2,84000.0,41.9488,41.9687,41.9389,41.9488,84000.0
2017-03-14 12:50:00,42.2,42.21,42.19,42.21,72000.0,41.9488,41.9588,41.9389,41.9588,72000.0
2017-03-14 13:00:00,42.21,42.22,42.2,42.2,94020.0,41.9588,41.9687,41.9488,41.9488,94020.0
2017-03-14 13:10:00,42.2,42.25,42.2,42.23,184440.0,41.9488,41.9985,41.9488,41.9787,184440.0
2017-03-14 13:20:00,42.22,42.26,42.21,42.25,70240.0,41.9687,42.0085,41.9588,41.9985,70240.0
2017-03-14 13:30:00,42.25,42.27,42.24,42.27,75900.0,41.9985,42.0184,41.9886,42.0184,75900.0
2017-03-14 13:40:00,42.27,42.27,42.24,42.24,75420.0,42.0184,42.0184,41.9886,41.9886,75420.0
2017-03-14 13:50:00,42.24,42.24,42.22,42.23,59400.0,41.9886,41.9886,41.9687,41.9787,59400.0
2017-03-14 14:00:00,42.24,42.25,42.23,42.25,107320.0,41.9886,41.9985,41.9787,41.9985,107320.0
2017-03-14 14:10:00,42.24,42.26,42.23,42.25,161820.0,41.9886,42.0085,41.9787,41.9985,161820.0
2017-03-14 14:20:00,42.25,42.28,42.24,42.27,55300.0,41.9985,42.0284,41.9886,42.0184,55300.0
2017-03-14 14:30:00,42.27,42.29,42.27,42.27,108980.0,42.0184,42.0383,42.0184,42.0184,108980.0
2017-03-14 14:40:00,42.27,42.29,42.27,42.28,79980.0,42.0184,42.0383,42.0184,42.0284,79980.0
2017-03-14 14:50:00,42.28,42.29,42.26,42.28,59280.0,42.0284,42.0383,42.0085,42.0284,59280.0
2017-03-14 15:00:00,42.29,42.32,42.29,42.32,143320.0,42.0383,42.0681,42.0383,42.0681,143320.0
2017-03-14 15:10:00,42.32,42.35,42.32,42.33,150900.0,42.0681,42.0979,42.0681,42.0781,150900.0
2017-03-14 15:20:00,42.34,42.35,42.32,42.35,147000.0,42.088,42.0979,42.0681,42.0979,147000.0
2017-03-14 15:30:00,42.35,42.36,42.34,42.35,134260.0,42.0979,42.1079,42.088,42.0979,134260.0
2017-03-14 15:40:00,42.34,42.34,42.3,42.3,367120.0,42.088,42.088,42.0482,42.0482,367120.0
2017-03-14 15:50:00,42.31,42.32,42.27,42.28,817480.0,42.0582,42.0681,42.0184,42.0284,817480.0
2017-03-15 09:30:00,42.38,42.39,42.16,42.16,1301660.0,42.1278,42.1377,41.9091,41.9091,1301660.0
2017-03-15 09:40:00,42.15,42.18,42.06,42.15,571340.0,41.8991,41.929,41.8097,41.8991,571340.0
2017-03-15 09:50:00,42.14,42.18,42.12,42.12,584340.0,41.8892,41.929,41.8693,41.8693,584340.0
2017-03-15 10:00:00,42.12,42.12,42.04,42.05,433760.0,41.8693,41.8693,41.7898,41.7997,433760.0
2017-03-15 10:10:00,42.05,42.11,42.05,42.07,267100.0,41.7997,41.8594,41.7997,41.8196,267100.0
2017-03-15 10:20:00,42.07,42.16,42.06,42.16,416080.0,41.8196,41.9091,41.8097,41.9091,416080.0
2017-03-15 10:30:00,42.15,42.18,42.13,42.15,510900.0,41.8991,41.929,41.8793,41.8991,510900.0
2017-03-15 10:40:00,42.14,42.16,42.13,42.14,242320.0,41.8892,41.9091,41.8793,41.8892,242320.0
2017-03-15 10:50:00,42.14,42.17,42.12,42.13,301960.0,41.8892,41.919,41.8693,41.8793,301960.0
2017-03-15 11:00:00,42.14,42.17,42.13,42.16,149460.0,41.8892,41.919,41.8793,41.9091,149460.0
2017-03-15 11:10:00,42.17,42.21,42.16,42.17,192700.0,41.919,41.9588,41.9091,41.919,192700.0
2017-03-15 11:20:00,42.17,42.18,42.16,42.17,184060.0,41.919,41.929,41.9091,41.919,184060.0
2017-03-15 11:30:00,42.16,42.2,42.16,42.19,172500.0,41.9091,41.9488,41.9091,41.9389,172500.0
2017-03-15 11:40:00,42.19,42.2,42.15,42.15,320280.0,41.9389,41.9488,41.8991,41.8991,320280.0
2017-03-15 11:50:00,42.15,42.16,42.13,42.14,229560.0,41.8991,41.9091,41.8793,41.8892,229560.0
2017-03-15 12:00:00,42.13,42.17,42.1,42.17,199440.0,41.8793,41.919,41.8494,41.919,199440.0
2017-03-15 12:10:00,42.18,42.19,42.17,42.19,190060.0,41.929,41.9389,41.919,41.9389,190060.0
2017-03-15 12:20:00,42.19,42.19,42.15,42.18,158260.0,41.9389,41.9389,41.8991,41.929,158260.0
2017-03-15 12:30:00,42.17,42.23,42.17,42.2,118940.0,41.919,41.9787,41.919,41.9488,118940.0
2017-03-15 12:40:00,42.22,42.22,42.2,42.21,66080.0,41.9687,41.9687,41.9488,41.9588,66080.0
2017-03-15 12:50:00,42.23,42.24,42.21,42.23,230100.0,41.9787,41.9886,41.9588,41.9787,230100.0
2017-03-15 13:00:00,42.22,42.24,42.21,42.23,100800.0,41.9687,41.9886,41.9588,41.9787,100800.0
2017-03-15 13:10:00,42.22,42.23,42.2,42.22,91240.0,41.9687,41.9787,41.9488,41.9687,91240.0
2017-03-15 13:20:00,42.22,42.22,42.2,42.22,99440.0,41.9687,41.9687,41.9488,41.9687,99440.0
2017-03-15 13:30:00,42.21,42.24,42.2,42.21,135380.0,41.9588,41.9886,41.9488,41.9588,135380.0
2017-03-15 13:40:00,42.23,42.24,42.21,42.22,250920.0,41.9787,41.9886,41.9588,41.9687,250920.0
2017-03-15 13:50:00,42.22,42.24,42.21,42.23,205800.0,41.9687,41.9886,41.9588,41.9787,205800.0
2017-03-15 14:00:00,42.23,42.36,42.21,42.29,971860.0,41.9787,42.1079,41.9588,42.0383,971860.0
2017-03-15 14:10:00,42.3,42.31,42.26,42.28,412960.0,42.0482,42.0582,42.0085,42.0284,412960.0
2017-03-15 14:20:00,42.28,42.35,42.28,42.31,373560.0,42.0284,42.0979,42.0284,42.0582,373560.0
2017-03-15 14:30:00,42.31,42.36,42.29,42.35,1420260.0,42.0582,42.1079,42.0383,42.0979,1420260.0
2017-03-15 14:40:00,42.34,42.41,42.34,42.4,299140.0,42.088,42.1576,42.088,42.1476,299140.0
2017-03-15 14:50:00,42.4,42.4,42.37,42.38,134080.0,42.1476,42.1476,42.1178,42.1278,134080.0
2017-03-15 15:00:00,42.39,42.4,42.36,42.38,314380.0,42.1377,42.1476,42.1079,42.1278,314380.0
2017-03-15 15:10:00,42.38,42.43,42.37,42.41,462240.0,42.1278,42.1775,42.1178,42.1576,462240.0
2017-03-15 15:20:00,42.42,42.43,42.39,42.4,412460.0,42.1675,42.1775,42.1377,42.1476,412460.0
2017-03-15 15:30:00,42.4,42.4,42.36,42.37,1066680.0,42.1476,42.1476,42.1079,42.1178,1066680.0
2017-03-15 15:40:00,42.37,42.39,42.32,42.33,658180.0,42.1178,42.1377,42.0681,42.0781,658180.0
2017-03-15 15:50:00,42.33,42.39,42.33,42.36,2132520.0,42.0781,42.1377,42.0781,42.1079,2132520.0
2017-03-16 09:30:00,42.45,42.5,42.38,42.49,1042000.0,42.1973,42.2471,42.1278,42.2371,1042000.0
2017-03-16 09:40:00,42.48,42.54,42.43,42.45,663620.0,42.2272,42.2868,42.1775,42.1973,663620.0
2017-03-16 09:50:00,42.45,42.48,42.43,42.43,356920.0,42.1973,42.2272,42.1775,42.1775,356920.0
2017-03-16 10:00:00,42.44,42.45,42.42,42.43,261160.0,42.1874,42.1973,42.1675,42.1775,261160.0
2017-03-16 10:10:00,42.42,42.43,42.37,42.41,330400.0,42.1675,42.1775,42.1178,42.1576,330400.0
2017-03-16 10:20:00,42.39,42.42,42.37,42.42,353720.0,42.1377,42.1675,42.1178,42.1675,353720.0
2017-03-16 10:30:00,42.42,42.42,42.39,42.4,128000.0,42.1675,42.1675,42.1377,42.1476,128000.0
2017-03-16 10:40:00,42.4,42.43,42.38,42.42,365360.0,42.1476,42.1775,42.1278,42.1675,365360.0
2017-03-16 10:50:00,42.42,42.42,42.38,42.39,300980.0,42.1675,42.1675,42.1278,42.1377,300980.0
2017-03-16 11:00:00,42.39,42.39,42.33,42.35,544680.0,42.1377,42.1377,42.0781,42.0979,544680.0
2017-03-16 11:10:00,42.35,42.39,42.35,42.37,256220.0,42.0979,42.1377,42.0979,42.1178,256220.0
2017-03-16 11:20:00,42.37,42.39,42.34,42.34,237920.0,42.1178,42.1377,42.088,42.088,237920.0
2017-03-16 11:30:00,42.35,42.35,42.31,42.32,239540.0,42.0979,42.0979,42.0582,42.0681,239540.0
2017-03-16 11:40:00,42.32,42.38,42.32,42.36,171100.0,42.0681,42.1278,42.0681,42.1079,171100.0
2017-03-16 11:50:00,42.37,42.41,42.35,42.41,149860.0,42.1178,42.1576,42.0979,42.1576,149860.0
2017-03-16 12:00:00,42.41,42.42,42.38,42.4,255980.0,42.1576,42.1675,42.1278,42.1476,255980.0
2017-03-16 12:10:00,42.4,42.42,42.39,42.42,175220.0,42.1476,42.1675,42.1377,42.1675,175220.0
2017-03-16 12:20:00,42.42,42.44,42.41,42.43,146000.0,42.1675,42.1874,42.1576,42.1775,146000.0
2017-03-16 12:30:00,42.44,42.44,42.42,42.42,44200.0,42.1874,42.1874,42.1675,42.1675,44200.0
2017-03-16 12:40:00,42.41,42.44,42.41,42.43,118320.0,42.1576,42.1874,42.1576,42.1775,118320.0
2017-03-16 12:50:00,42.43,42.44,42.42,42.44,61060.0,42.1775,42.1874,42.1675,42.1874,61060.0
2017-03-16 13:00:00,42.44,42.44,42.4,42.4,48060.0,42.1874,42.1874,42.1476,42.1476,48060.0
2017-03-16 13:10:00,42.41,42.43,42.39,42.4,156880.0,42.1576,42.1775,42.1377,42.1476,156880.0
2017-03-16 13:20:00,42.4,42.42,42.39,42.4,121100.0,42.1476,42.1675,42.1377,42.1476,121100.0
2017-03-16 13:30:00,42.4,42.42,42.38,42.4,72340.0,42.1476,42.1675,42.1278,42.1476,72340.0
2017-03-16 13:40:00,42.39,42.43,42.39,42.42,137540.0,42.1377,42.1775,42.1377,42.1675,137540.0
2017-03-16 13:50:00,42.42,42.44,42.42,42.43,147100.0,42.1675,42.1874,42.1675,42.1775,147100.0
2017-03-16 14:00:00,42.43,42.44,42.42,42.44,245760.0,42.1775,42.1874,42.1675,42.1874,245760.0
2017-03-16 14:10:00,42.44,42.44,42.43,42.44,178000.0,42.1874,42.1874,42.1775,42.1874,178000.0
2017-03-16 14:20:00,42.44,42.44,42.41,42.43,223960.0,42.1874,42.1874,42.1576,42.1775,223960.0
2017-03-16 14:30:00,42.43,42.43,42.41,42.43,128800.0,42.1775,42.1775,42.1576,42.1775,128800.0
2017-03-16 14:40:00,42.43,42.43,42.38,42.38,311100.0,42.1775,42.1775,42.1278,42.1278,311100.0
2017-03-16 14:50:00,42.38,42.39,42.36,42.39,371100.0,42.1278,42.1377,42.1079,42.1377,371100.0
2017-03-16 15:00:00,42.38,42.41,42.36,42.4,260000.0,42.1278,42.1576,42.1079,42.1476,260000.0
2017-03-16 15:10:00,42.4,42.42,42.4,42.42,268880.0,42.1476,42.1675,42.1476,42.1675,268880.0
2017-03-16 15:20:00,42.42,42.44,42.42,42.42,402740.0,42.1675,42.1874,42.1675,42.1675,402740.0
2017-03-16 15:30:00,42.43,42.44,42.41,42.44,315140.0,42.1775,42.1874,42.1576,42.1874,315140.0
2017-03-16 15:40:00,42.43,42.46,42.43,42.43,506320.0,42.1775,42.2073,42.1775,42.1775,506320.0
2017-03-16 15:50:00,42.44,42.46,42.4,42.44,1485000.0,42.1874,42.2073,42.1476,42.1874,1485000.0
2017-03-17 09:30:00,42.55,42.58,42.36,42.39,10582820.0,42.2968,42.3266,42.1079,42.1377,10582820.0
2017-03-17 09:40:00,42.39,42.46,42.39,42.46,405220.0,42.1377,42.2073,42.1377,42.2073,405220.0
2017-03-17 09:50:00,42.45,42.49,42.45,42.46,386360.0,42.1973,42.2371,42.1973,42.2073,386360.0
2017-03-17 10:00:00,42.47,42.47,42.44,42.45,149840.0,42.2172,42.2172,42.1874,42.1973,149840.0
2017-03-17 10:10:00,42.45,42.46,42.4,42.43,281600.0,42.1973,42.2073,42.1476,42.1775,281600.0
2017-03-17 10:20:00,42.43,42.47,42.42,42.46,173740.0,42.1775,42.2172,42.1675,42.2073,173740.0
2017-03-17 10:30:00,42.46,42.48,42.44,42.45,672100.0,42.2073,42.2272,42.1874,42.1973,672100.0
2017-03-17 10:40:00,42.45,42.46,42.42,42.43,208680.0,42.1973,42.2073,42.1675,42.1775,208680.0
2017-03-17 10:50:00,42.44,42.44,42.43,42.44,75040.0,42.1874,42.1874,42.1775,42.1874,75040.0
2017-03-17 11:00:00,42.45,42.45,42.42,42.44,140260.0,42.1973,42.1973,42.1675,42.1874,140260.0
2017-03-17 11:10:00,42.44,42.46,42.43,42.45,126560.0,42.1874,42.2073,42.1775,42.1973,126560.0
2017-03-17 11:20:00,42.46,42.48,42.46,42.47,86000.0,42.2073,42.2272,42.2073,42.2172,86000.0
2017-03-17 11:30:00,42.47,42.47,42.43,42.43,288240.0,42.2172,42.2172,42.1775,42.1775,288240.0
2017-03-17 11:40:00,42.44,42.48,42.44,42.46,179700.0,42.1874,42.2272,42.1874,42.2073,179700.0
2017-03-17 11:50:00,42.47,42.49,42.47,42.48,146000.0,42.2172,42.2371,42.2172,42.2272,146000.0
2017-03-17 12:00:00,42.47,42.5,42.47,42.5,294440.0,42.2172,42.2471,42.2172,42.2471,294440.0
2017-03-17 12:10:00,42.5,42.52,42.49,42.52,123480.0,42.2471,42.2669,42.2371,42.2669,123480.0
2017-03-17 12:20:00,42.51,42.52,42.51,42.52,118020.0,42.257,42.2669,42.257,42.2669,118020.0
2017-03-17 12:30:00,42.51,42.52,42.5,42.51,192180.0,42.257,42.2669,42.2471,42.257,192180.0
2017-03-17 12:40:00,42.52,42.52,42.5,42.51,176740.0,42.2669,42.2669,42.2471,42.257,176740.0
2017-03-17 12:50:00,42.51,42.52,42.5,42.52,174580.0,42.257,42.2669,42.2471,42.2669,174580.0
2017-03-17 13:00:00,42.52,42.53,42.52,42.53,118560.0,42.2669,42.2769,42.2669,42.2769,118560.0
2017-03-17 13:10:00,42.53,42.55,42.52,42.54,279860.0,42.2769,42.2968,42.2669,42.2868,279860.0
2017-03-17 13:20:00,42.55,42.59,42.54,42.59,455400.0,42.2968,42.3365,42.2868,42.3365,455400.0
2017-03-17 13:30:00,42.58,42.62,42.58,42.61,379060.0,42.3266,42.3663,42.3266,42.3564,379060.0
2017-03-17 13:40:00,42.62,42.63,42.59,42.62,414760.0,42.3663,42.3763,42.3365,42.3663,414760.0
2017-03-17 13:50:00,42.61,42.63,42.61,42.63,144340.0,42.3564,42.3763,42.3564,42.3763,144340.0
2017-03-17 14:00:00,42.63,42.65,42.63,42.65,194320.0,42.3763,42.3962,42.3763,42.3962,194320.0
2017-03-17 14:10:00,42.64,42.67,42.64,42.66,224800.0,42.3862,42.416,42.3862,42.4061,224800.0
2017-03-17 14:20:00,42.66,42.66,42.62,42.63,387760.0,42.4061,42.4061,42.3663,42.3763,387760.0
2017-03-17 14:30:00,42.63,42.64,42.62,42.64,136500.0,42.3763,42.3862,42.3663,42.3862,136500.0
2017-03-17 14:40:00,42.63,42.65,42.63,42.64,245360.0,42.3763,42.3962,42.3763,42.3862,245360.0
2017-03-17 14:50:00,42.64,42.64,42.61,42.62,279340.0,42.3862,42.3862,42.3564,42.3663,279340.0
2017-03-17 15:00:00,42.62,42.63,42.61,42.62,247200.0,42.3663,42.3763,42.3564,42.3663,247200.0
2017-03-17 15:10:00,42.62,42.62,42.59,42.59,249360.0,42.3663,42.3663,42.3365,42.3365,249360.0
2017-03-17 15:20:00,42.6,42.6,42.58,42.59,271480.0,42.3465,42.3465,42.3266,42.3365,271480.0
2017-03-17 15:30:00,42.59,42.59,42.54,42.55,338500.0,42.3365,42.3365,42.2868,42.2968,338500.0
2017-03-17 15:40:00,42.55,42.57,42.55,42.57,294140.0,42.2968,42.3166,42.2968,42.3166,294140.0
2017-03-17 15:50:00,42.57,42.62,42.57,42.6,2424840.0,42.3166,42.3663,42.3166,42.3465,2424840.0
2017-03-20 09:30:00,42.5,42.51,42.36,42.36,1543400.0,42.2471,42.257,42.1079,42.1079,1543400.0
2017-03-20 09:40:00,42.36,42.38,42.34,42.35,1107280.0,42.1079,42.1278,42.088,42.0979,1107280.0
2017-03-20 09:50:00,42.34,42.37,42.26,42.26,724260.0,42.088,42.1178,42.0085,42.0085,724260.0
2017-03-20 10:00:00,42.26,42.4,42.26,42.36,790820.0,42.0085,42.1476,42.0085,42.1079,790820.0
2017-03-20 10:10:00,42.36,42.38,42.32,42.38,741320.0,42.1079,42.1278,42.0681,42.1278,741320.0
2017-03-20 10:20:00,42.38,42.44,42.37,42.43,551640.0,42.1278,42.1874,42.1178,42.1775,551640.0
2017-03-20 10:30:00,42.43,42.45,42.41,42.45,367440.0,42.1775,42.1973,42.1576,42.1973,367440.0
2017-03-20 10:40:00,42.45,42.47,42.44,42.45,243840.0,42.1973,42.2172,42.1874,42.1973,243840.0
2017-03-20 10:50:00,42.45,42.45,42.4,42.43,365220.0,42.1973,42.1973,42.1476,42.1775,365220.0
2017-03-20 11:00:00,42.45,42.47,42.41,42.41,281780.0,42.1973,42.2172,42.1576,42.1576,281780.0
2017-03-20 11:10:00,42.41,42.42,42.38,42.4,225560.0,42.1576,42.1675,42.1278,42.1476,225560.0
2017-03-20 11:20:00,42.42,42.42,42.32,42.34,650400.0,42.1675,42.1675,42.0681,42.088,650400.0
2017-03-20 11:30:00,42.35,42.38,42.34,42.37,148260.0,42.0979,42.1278,42.088,42.1178,148260.0
2017-03-20 11:40:00,42.37,42.4,42.36,42.38,160340.0,42.1178,42.1476,42.1079,42.1278,160340.0
2017-03-20 11:50:00,42.38,42.39,42.35,42.36,126600.0,42.1278,42.1377,42.0979,42.1079,126600.0
2017-03-20 12:00:00,42.36,42.39,42.36,42.39,380760.0,42.1079,42.1377,42.1079,42.1377,380760.0
2017-03-20 12:10:00,42.38,42.39,42.35,42.36,192280.0,42.1278,42.1377,42.0979,42.1079,192280.0
2017-03-20 12:20:00,42.35,42.38,42.35,42.36,102220.0,42.0979,42.1278,42.0979,42.1079,102220.0
2017-03-20 12:30:00,42.37,42.4,42.37,42.4,117760.0,42.1178,42.1476,42.1178,42.1476,117760.0
2017-03-20 12:40:00,42.41,42.42,42.4,42.41,142740.0,42.1576,42.1675,42.1476,42.1576,142740.0
2017-03-20 12:50:00,42.41,42.41,42.4,42.41,111000.0,42.1576,42.1576,42.1476,42.1576,111000.0
2017-03-20 13:00:00,42.41,42.41,42.37,42.38,117360.0,42.1576,42.1576,42.1178,42.1278,117360.0
2017-03-20 13:10:00,42.39,42.4,42.38,42.39,474520.0,42.1377,42.1476,42.1278,42.1377,474520.0
2017-03-20 13:20:00,42.39,42.4,42.37,42.38,163820.0,42.1377,42.1476,42.1178,42.1278,163820.0
2017-03-20 13:30:00,42.39,42.4,42.38,42.38,208000.0,42.1377,42.1476,42.1278,42.1278,208000.0
2017-03-20 13:40:00,42.38,42.38,42.35,42.36,719200.0,42.1278,42.1278,42.0979,42.1079,719200.0
2017-03-20 13:50:00,42.35,42.38,42.35,42.37,160920.0,42.0979,42.1278,42.0979,42.1178,160920.0
2017-03-20 14:00:00,42.37,42.37,42.35,42.37,128460.0,42.1178,42.1178,42.0979,42.1178,128460.0
2017-03-20 14:10:00,42.37,42.39,42.36,42.39,166980.0,42.1178,42.1377,42.1079,42.1377,166980.0
2017-03-20 14:20:00,42.39,42.4,42.36,42.37,351180.0,42.1377,42.1476,42.1079,42.1178,351180.0
2017-03-20 14:30:00,42.37,42.37,42.32,42.33,416780.0,42.1178,42.1178,42.0681,42.0781,416780.0
2017-03-20 14:40:00,42.34,42.36,42.33,42.34,189820.0,42.088,42.1079,42.0781,42.088,189820.0
2017-03-20 14:50:00,42.33,42.38,42.32,42.38,341520.0,42.0781,42.1278,42.0681,42.1278,341520.0
2017-03-20 15:00:00,42.38,42.38,42.35,42.38,260980.0,42.1278,42.1278,42.0979,42.1278,260980.0
2017-03-20 15:10:00,42.38,42.45,42.38,42.44,478740.0,42.1278,42.1973,42.1278,42.1874,478740.0
2017-03-20 15:20:00,42.44,42.46,42.43,42.46,612740.0,42.1874,42.2073,42.1775,42.2073,612740.0
2017-03-20 15:30:00,42.46,42.47,42.45,42.45,207000.0,42.2073,42.2172,42.1973,42.1973,207000.0
2017-03-20 15:40:00,42.45,42.45,42.42,42.44,257680.0,42.1973,42.1973,42.1675,42.1874,257680.0
2017-03-20 15:50:00,42.44,42.45,42.41,42.42,691360.0,42.1874,42.1973,42.1576,42.1675,691360.0
2017-03-21 09:30:00,42.57,42.68,42.45,42.5,1382220.0,42.3166,42.426,42.1973,42.2471,1382220.0
2017-03-21 09:40:00,42.54,42.62,42.51,42.56,610680.0,42.2868,42.3663,42.257,42.3067,610680.0
2017-03-21 09:50:00,42.56,42.57,42.53,42.54,428660.0,42.3067,42.3166,42.2769,42.2868,428660.0
2017-03-21 10:00:00,42.54,42.54,42.39,42.4,855520.0,42.2868,42.2868,42.1377,42.1476,855520.0
2017-03-21 10:10:00,42.39,42.42,42.26,42.28,968360.0,42.1377,42.1675,42.0085,42.0284,968360.0
2017-03-21 10:20:00,42.28,42.31,42.17,42.2,1274860.0,42.0284,42.0582,41.919,41.9488,1274860.0
2017-03-21 10:30:00,42.2,42.26,42.16,42.19,654320.0,41.9488,42.0085,41.9091,41.9389,654320.0
2017-03-21 10:40:00,42.19,42.24,42.17,42.2,611920.0,41.9389,41.9886,41.919,41.9488,611920.0
2017-03-21 10:50:00,42.2,42.21,42.04,42.05,858720.0,41.9488,41.9588,41.7898,41.7997,858720.0
2017-03-21 11:00:00,42.05,42.08,41.96,42.03,1093520.0,41.7997,41.8296,41.7103,41.7798,1093520.0
2017-03-21 11:10:00,42.03,42.06,41.88,41.9,1100220.0,41.7798,41.8097,41.6307,41.6506,1100220.0
2017-03-21 11:20:00,41.9,41.94,41.85,41.85,976800.0,41.6506,41.6904,41.6009,41.6009,976800.0
2017-03-21 11:30:00,41.85,41.88,41.71,41.83,1130100.0,41.6009,41.6307,41.4618,41.581,1130100.0
2017-03-21 11:40:00,41.83,41.92,41.8,41.89,989440.0,41.581,41.6705,41.5512,41.6407,989440.0
2017-03-21 11:50:00,41.89,41.97,41.86,41.96,673460.0,41.6407,41.7202,41.6109,41.7103,673460.0
2017-03-21 12:00:00,41.96,41.97,41.9,41.95,1082900.0,41.7103,41.7202,41.6506,41.7003,1082900.0
2017-03-21 12:10:00,41.96,41.96,41.88,41.88,507220.0,41.7103,41.7103,41.6307,41.6307,507220.0
2017-03-21 12:20:00,41.89,41.93,41.87,41.9,250280.0,41.6407,41.6804,41.6208,41.6506,250280.0
2017-03-21 12:30:00,41.91,41.92,41.83,41.83,196460.0,41.6606,41.6705,41.581,41.581,196460.0
2017-03-21 12:40:00,41.83,41.85,41.78,41.78,215500.0,41.581,41.6009,41.5313,41.5313,215500.0
2017-03-21 12:50:00,41.77,41.84,41.75,41.79,484780.0,41.5214,41.591,41.5015,41.5413,484780.0
2017-03-21 13:00:00,41.8,41.82,41.74,41.74,318720.0,41.5512,41.5711,41.4916,41.4916,318720.0
2017-03-21 13:10:00,41.74,41.79,41.71,41.72,599420.0,41.4916,41.5413,41.4618,41.4717,599420.0
2017-03-21 13:20:00,41.73,41.78,41.69,41.75,592880.0,41.4816,41.5313,41.4419,41.5015,592880.0
2017-03-21 13:30:00,41.76,41.77,41.68,41.68,276920.0,41.5115,41.5214,41.4319,41.4319,276920.0
2017-03-21 13:40:00,41.68,41.7,41.62,41.62,468480.0,41.4319,41.4518,41.3723,41.3723,468480.0
2017-03-21 13:50:00,41.63,41.63,41.54,41.55,523720.0,41.3822,41.3822,41.2928,41.3027,523720.0
2017-03-21 14:00:00,41.56,41.62,41.52,41.61,779220.0,41.3126,41.3723,41.2729,41.3623,779220.0
2017-03-21 14:10:00,41.61,41.68,41.59,41.67,676680.0,41.3623,41.4319,41.3425,41.422,676680.0
2017-03-21 14:20:00,41.67,41.68,41.61,41.63,477600.0,41.422,41.4319,41.3623,41.3822,477600.0
2017-03-21 14:30:00,41.63,41.72,41.62,41.71,519740.0,41.3822,41.4717,41.3723,41.4618,519740.0
2017-03-21 14:40:00,41.71,41.71,41.63,41.65,594960.0,41.4618,41.4618,41.3822,41.4021,594960.0
2017-03-21 14:50:00,41.64,41.74,41.64,41.71,586680.0,41.3922,41.4916,41.3922,41.4618,586680.0
2017-03-21 15:00:00,41.72,41.72,41.68,41.69,377000.0,41.4717,41.4717,41.4319,41.4419,377000.0
2017-03-21 15:10:00,41.69,41.72,41.65,41.66,531820.0,41.4419,41.4717,41.4021,41.4121,531820.0
2017-03-21 15:20:00,41.66,41.66,41.62,41.65,1481320.0,41.4121,41.4121,41.3723,41.4021,1481320.0
2017-03-21 15:30:00,41.65,41.66,41.58,41.58,834900.0,41.4021,41.4121,41.3325,41.3325,834900.0
2017-03-21 15:40:00,41.58,41.58,41.46,41.46,1672620.0,41.3325,41.3325,41.2132,41.2132,1672620.0
2017-03-21 15:50:00,41.47,41.55,41.45,41.52,2382540.0,41.2232,41.3027,41.2033,41.2729,2382540.0
2017-03-22 09:30:00,41.6,41.77,41.48,41.68,1534000.0,41.3524,41.5214,41.2331,41.4319,1534000.0
2017-03-22 09:40:00,41.68,41.75,41.58,41.59,872240.0,41.4319,41.5015,41.3325,41.3425,872240.0
2017-03-22 09:50:00,41.59,41.72,41.58,41.59,529080.0,41.3425,41.4717,41.3325,41.3425,529080.0
2017-03-22 10:00:00,41.59,41.69,41.58,41.63,725900.0,41.3425,41.4419,41.3325,41.3822,725900.0
2017-03-22 10:10:00,41.64,41.66,41.42,41.45,731380.0,41.3922,41.4121,41.1735,41.2033,731380.0
2017-03-22 10:20:00,41.45,41.51,41.43,41.46,522720.0,41.2033,41.2629,41.1834,41.2132,522720.0
2017-03-22 10:30:00,41.45,41.6,41.36,41.57,838480.0,41.2033,41.3524,41.1138,41.3226,838480.0
2017-03-22 10:40:00,41.57,41.61,41.52,41.56,241260.0,41.3226,41.3623,41.2729,41.3126,241260.0
2017-03-22 10:50:00,41.56,41.67,41.56,41.66,358020.0,41.3126,41.422,41.3126,41.4121,358020.0
2017-03-22 11:00:00,41.66,41.66,41.59,41.62,215020.0,41.4121,41.4121,41.3425,41.3723,215020.0
2017-03-22 11:10:00,41.62,41.76,41.59,41.74,548080.0,41.3723,41.5115,41.3425,41.4916,548080.0
2017-03-22 11:20:00,41.74,41.78,41.73,41.75,429280.0,41.4916,41.5313,41.4816,41.5015,429280.0
2017-03-22 11:30:00,41.75,41.75,41.7,41.72,344100.0,41.5015,41.5015,41.4518,41.4717,344100.0
2017-03-22 11:40:00,41.72,41.76,41.69,41.71,261320.0,41.4717,41.5115,41.4419,41.4618,261320.0
2017-03-22 11:50:00,41.72,41.73,41.68,41.71,389280.0,41.4717,41.4816,41.4319,41.4618,389280.0
2017-03-22 12:00:00,41.72,41.73,41.69,41.69,113640.0,41.4717,41.4816,41.4419,41.4419,113640.0
2017-03-22 12:10:00,41.69,41.7,41.67,41.68,360360.0,41.4419,41.4518,41.422,41.4319,360360.0
2017-03-22 12:20:00,41.71,41.74,41.69,41.69,164500.0,41.4618,41.4916,41.4419,41.4419,164500.0
2017-03-22 12:30:00,41.68,41.73,41.68,41.7,170100.0,41.4319,41.4816,41.4319,41.4518,170100.0
2017-03-22 12:40:00,41.7,41.71,41.66,41.66,180880.0,41.4518,41.4618,41.4121,41.4121,180880.0
2017-03-22 12:50:00,41.65,41.66,41.61,41.65,324900.0,41.4021,41.4121,41.3623,41.4021,324900.0
2017-03-22 13:00:00,41.65,41.65,41.59,41.6,274040.0,41.4021,41.4021,41.3425,41.3524,274040.0
2017-03-22 13:10:00,41.6,41.61,41.55,41.59,243220.0,41.3524,41.3623,41.3027,41.3425,243220.0
2017-03-22 13:20:00,41.59,41.63,41.56,41.61,272680.0,41.3425,41.3822,41.3126,41.3623,272680.0
2017-03-22 13:30:00,41.6,41.64,41.56,41.62,346580.0,41.3524,41.3922,41.3126,41.3723,346580.0
2017-03-22 13:40:00,41.62,41.62,41.56,41.56,256400.0,41.3723,41.3723,41.3126,41.3126,256400.0
2017-03-22 13:50:00,41.57,41.58,41.49,41.5,299400.0,41.3226,41.3325,41.2431,41.253,299400.0
2017-03-22 14:00:00,41.5,41.53,41.49,41.5,590740.0,41.253,41.2828,41.2431,41.253,590740.0
2017-03-22 14:10:00,41.5,41.56,41.49,41.55,293680.0,41.253,41.3126,41.2431,41.3027,293680.0
2017-03-22 14:20:00,41.55,41.55,41.46,41.48,204680.0,41.3027,41.3027,41.2132,41.2331,204680.0
2017-03-22 14:30:00,41.49,41.6,41.49,41.6,263480.0,41.2431,41.3524,41.2431,41.3524,263480.0
2017-03-22 14:40:00,41.59,41.59,41.55,41.58,393180.0,41.3425,41.3425,41.3027,41.3325,393180.0
2017-03-22 14:50:00,41.57,41.61,41.56,41.59,430220.0,41.3226,41.3623,41.3126,41.3425,430220.0
2017-03-22 15:00:00,41.59,41.6,41.55,41.58,235920.0,41.3425,41.3524,41.3027,41.3325,235920.0
2017-03-22 15:10:00,41.57,41.62,41.55,41.6,238620.0,41.3226,41.3723,41.3027,41.3524,238620.0
2017-03-22 15:20:00,41.6,41.61,41.56,41.56,468520.0,41.3524,41.3623,41.3126,41.3126,468520.0
2017-03-22 15:30:00,41.57,41.58,41.5,41.51,488220.0,41.3226,41.3325,41.253,41.2629,488220.0
2017-03-22 15:40:00,41.5,41.53,41.46,41.48,883680.0,41.253,41.2828,41.2132,41.2331,883680.0
2017-03-22 15:50:00,41.48,41.5,41.46,41.48,2047960.0,41.2331,41.253,41.2132,41.2331,2047960.0
2017-03-23 09:30:00,41.06,41.13,40.79,40.82,5936540.0,40.8156,40.8852,40.5472,40.577,5936540.0
2017-03-23 09:40:00,40.82,40.89,40.61,40.69,5516380.0,40.577,40.6466,40.3683,40.4478,5516380.0
2017-03-23 09:50:00,40.69,40.79,40.66,40.74,2285140.0,40.4478,40.5472,40.418,40.4975,2285140.0
2017-03-23 10:00:00,40.74,40.83,40.67,40.72,2797880.0,40.4975,40.587,40.4279,40.4776,2797880.0
2017-03-23 10:10:00,40.73,40.79,40.68,40.76,1482060.0,40.4876,40.5472,40.4379,40.5174,1482060.0
2017-03-23 10:20:00,40.75,40.81,40.72,40.73,1663560.0,40.5075,40.5671,40.4776,40.4876,1663560.0
2017-03-23 10:30:00,40.73,40.83,40.7,40.83,2518320.0,40.4876,40.587,40.4578,40.587,2518320.0
2017-03-23 10:40:00,40.84,40.87,40.81,40.84,868280.0,40.5969,40.6268,40.5671,40.5969,868280.0
2017-03-23 10:50:00,40.83,40.89,40.82,40.83,1244420.0,40.587,40.6466,40.577,40.587,1244420.0
2017-03-23 11:00:00,40.83,40.87,40.82,40.85,1251840.0,40.587,40.6268,40.577,40.6069,1251840.0
2017-03-23 11:10:00,40.85,40.86,40.81,40.84,1841280.0,40.6069,40.6168,40.5671,40.5969,1841280.0
2017-03-23 11:20:00,40.84,40.86,40.81,40.83,897200.0,40.5969,40.6168,40.5671,40.587,897200.0
2017-03-23 11:30:00,40.83,40.84,40.81,40.82,821460.0,40.587,40.5969,40.5671,40.577,821460.0
2017-03-23 11:40:00,40.82,40.83,40.8,40.83,1073960.0,40.577,40.587,40.5572,40.587,1073960.0
2017-03-23 11:50:00,40.83,40.86,40.81,40.85,1318700.0,40.587,40.6168,40.5671,40.6069,1318700.0
2017-03-23 12:00:00,40.85,40.86,40.83,40.85,796000.0,40.6069,40.6168,40.587,40.6069,796000.0
2017-03-23 12:10:00,40.86,40.86,40.84,40.85,844000.0,40.6168,40.6168,40.5969,40.6069,844000.0
2017-03-23 12:20:00,40.85,40.87,40.85,40.86,964780.0,40.6069,40.6268,40.6069,40.6168,964780.0
2017-03-23 12:30:00,40.86,40.87,40.85,40.86,727820.0,40.6168,40.6268,40.6069,40.6168,727820.0
2017-03-23 12:40:00,40.86,40.87,40.84,40.84,462640.0,40.6168,40.6268,40.5969,40.5969,462640.0
2017-03-23 12:50:00,40.84,40.86,40.84,40.86,362920.0,40.5969,40.6168,40.5969,40.6168,362920.0
2017-03-23 13:00:00,40.86,40.87,40.77,40.77,614600.0,40.6168,40.6268,40.5273,40.5273,614600.0
2017-03-23 13:10:00,40.77,40.82,40.74,40.8,542460.0,40.5273,40.577,40.4975,40.5572,542460.0
2017-03-23 13:20:00,40.8,40.83,40.77,40.77,336280.0,40.5572,40.587,40.5273,40.5273,336280.0
2017-03-23 13:30:00,40.78,40.83,40.78,40.78,369300.0,40.5373,40.587,40.5373,40.5373,369300.0
2017-03-23 13:40:00,40.78,40.83,40.78,40.8,220000.0,40.5373,40.587,40.5373,40.5572,220000.0
2017-03-23 13:50:00,40.8,40.81,40.78,40.79,984320.0,40.5572,40.5671,40.5373,40.5472,984320.0
2017-03-23 14:00:00,40.78,40.84,40.76,40.84,514140.0,40.5373,40.5969,40.5174,40.5969,514140.0
2017-03-23 14:10:00,40.83,40.84,40.81,40.82,471320.0,40.587,40.5969,40.5671,40.577,471320.0
2017-03-23 14:20:00,40.82,40.85,40.82,40.82,235020.0,40.577,40.6069,40.577,40.577,235020.0
2017-03-23 14:30:00,40.82,40.85,40.81,40.82,279340.0,40.577,40.6069,40.5671,40.577,279340.0
2017-03-23 14:40:00,40.82,40.85,40.82,40.85,624900.0,40.577,40.6069,40.577,40.6069,624900.0
2017-03-23 14:50:00,40.84,40.88,40.83,40.83,1302740.0,40.5969,40.6367,40.587,40.587,1302740.0
2017-03-23 15:00:00,40.83,40.84,40.8,40.81,487840.0,40.587,40.5969,40.5572,40.5671,487840.0
2017-03-23 15:10:00,40.81,40.81,40.78,40.8,606380.0,40.5671,40.5671,40.5373,40.5572,606380.0
2017-03-23 15:20:00,40.81,40.86,40.79,40.79,672240.0,40.5671,40.6168,40.5472,40.5472,672240.0
2017-03-23 15:30:00,40.8,40.86,40.78,40.83,1131760.0,40.5572,40.6168,40.5373,40.587,1131760.0
2017-03-23 15:40:00,40.84,40.84,40.79,40.83,1356060.0,40.5969,40.5969,40.5472,40.587,1356060.0
2017-03-23 15:50:00,40.83,40.91,40.8,40.89,2935340.0,40.587,40.6665,40.5572,40.6466,2935340.0
2017-03-24 09:30:00,41.0,41.1,40.94,41.07,2490220.0,40.756,40.8554,40.6963,40.8256,2490220.0
2017-03-24 09:40:00,41.06,41.1,41.0,41.07,937000.0,40.8156,40.8554,40.756,40.8256,937000.0
2017-03-24 09:50:00,41.08,41.08,40.93,40.95,896100.0,40.8355,40.8355,40.6864,40.7063,896100.0
2017-03-24 10:00:00,40.96,41.0,40.89,40.89,441780.0,40.7162,40.756,40.6466,40.6466,441780.0
2017-03-24 10:10:00,40.89,40.95,40.88,40.93,572840.0,40.6466,40.7063,40.6367,40.6864,572840.0
2017-03-24 10:20:00,40.92,40.92,40.88,40.91,323180.0,40.6765,40.6765,40.6367,40.6665,323180.0
2017-03-24 10:30:00,40.92,40.97,40.92,40.94,357200.0,40.6765,40.7262,40.6765,40.6963,357200.0
2017-03-24 10:40:00,40.94,40.94,40.88,40.9,610300.0,40.6963,40.6963,40.6367,40.6566,610300.0
2017-03-24 10:50:00,40.89,40.96,40.89,40.94,338560.0,40.6466,40.7162,40.6466,40.6963,338560.0
2017-03-24 11:00:00,40.94,41.0,40.94,40.98,345760.0,40.6963,40.756,40.6963,40.7361,345760.0
2017-03-24 11:10:00,40.98,40.99,40.96,40.99,304620.0,40.7361,40.746,40.7162,40.746,304620.0
2017-03-24 11:20:00,40.99,40.99,40.95,40.95,360000.0,40.746,40.746,40.7063,40.7063,360000.0
2017-03-24 11:30:00,40.95,40.96,40.94,40.94,240280.0,40.7063,40.7162,40.6963,40.6963,240280.0
2017-03-24 11:40:00,40.95,40.99,40.95,40.97,326780.0,40.7063,40.746,40.7063,40.7262,326780.0
2017-03-24 11:50:00,40.97,41.0,40.97,41.0,332400.0,40.7262,40.756,40.7262,40.756,332400.0
2017-03-24 12:00:00,41.0,41.02,40.99,41.02,285780.0,40.756,40.7759,40.746,40.7759,285780.0
2017-03-24 12:10:00,41.02,41.02,40.93,40.93,447520.0,40.7759,40.7759,40.6864,40.6864,447520.0
2017-03-24 12:20:00,40.92,40.98,40.89,40.93,423300.0,40.6765,40.7361,40.6466,40.6864,423300.0
2017-03-24 12:30:00,40.94,40.97,40.92,40.97,314080.0,40.6963,40.7262,40.6765,40.7262,314080.0
2017-03-24 12:40:00,40.98,40.99,40.93,40.98,337720.0,40.7361,40.746,40.6864,40.7361,337720.0
2017-03-24 12:50:00,40.99,40.99,40.93,40.95,383020.0,40.746,40.746,40.6864,40.7063,383020.0
2017-03-24 13:00:00,40.96,40.97,40.91,40.94,276240.0,40.7162,40.7262,40.6665,40.6963,276240.0
2017-03-24 13:10:00,40.94,40.96,40.92,40.95,254580.0,40.6963,40.7162,40.6765,40.7063,254580.0
2017-03-24 13:20:00,40.93,40.99,40.93,40.98,282680.0,40.6864,40.746,40.6864,40.7361,282680.0
2017-03-24 13:30:00,40.98,41.0,40.97,40.98,438360.0,40.7361,40.756,40.7262,40.7361,438360.0
2017-03-24 13:40:00,40.98,40.98,40.96,40.96,253840.0,40.7361,40.7361,40.7162,40.7162,253840.0
2017-03-24 13:50:00,40.95,40.97,40.89,40.9,359840.0,40.7063,40.7262,40.6466,40.6566,359840.0
2017-03-24 14:00:00,40.89,40.92,40.87,40.89,403500.0,40.6466,40.6765,40.6268,40.6466,403500.0
2017-03-24 14:10:00,40.89,40.9,40.87,40.89,417380.0,40.6466,40.6566,40.6268,40.6466,417380.0
2017-03-24 14:20:00,40.89,40.9,40.83,40.84,351380.0,40.6466,40.6566,40.587,40.5969,351380.0
2017-03-24 14:30:00,40.84,40.88,40.75,40.79,797560.0,40.5969,40.6367,40.5075,40.5472,797560.0
2017-03-24 14:40:00,40.77,40.8,40.63,40.66,748160.0,40.5273,40.5572,40.3882,40.418,748160.0
2017-03-24 14:50:00,40.66,40.69,40.55,40.55,1144940.0,40.418,40.4478,40.3087,40.3087,1144940.0
2017-03-24 15:00:00,40.56,40.57,40.46,40.5,1687820.0,40.3186,40.3285,40.2192,40.259,1687820.0
2017-03-24 15:10:00,40.5,40.55,40.44,40.54,1589660.0,40.259,40.3087,40.1993,40.2987,1589660.0
2017-03-24 15:20:00,40.54,40.69,40.54,40.65,915680.0,40.2987,40.4478,40.2987,40.4081,915680.0
2017-03-24 15:30:00,40.65,40.81,40.61,40.81,1232460.0,40.4081,40.5671,40.3683,40.5671,1232460.0
2017-03-24 15:40:00,40.81,40.87,40.74,40.8,846940.0,40.5671,40.6268,40.4975,40.5572,846940.0
2017-03-24 15:50:00,40.79,40.81,40.71,40.72,3184060.0,40.5472,40.5671,40.4677,40.4776,3184060.0
2017-03-27 09:30:00,40.35,40.44,40.17,40.4,3794060.0,40.1098,40.1993,39.9309,40.1595,3794060.0
2017-03-27 09:40:00,40.4,40.47,40.32,40.45,1668040.0,40.1595,40.2291,40.08,40.2093,1668040.0
2017-03-27 09:50:00,40.46,40.56,40.43,40.53,1778820.0,40.2192,40.3186,40.1894,40.2888,1778820.0
2017-03-27 10:00:00,40.53,40.72,40.51,40.58,1172260.0,40.2888,40.4776,40.2689,40.3385,1172260.0
2017-03-27 10:10:00,40.6,40.7,40.6,40.67,843440.0,40.3584,40.4578,40.3584,40.4279,843440.0
2017-03-27 10:20:00,40.68,40.77,40.68,40.69,1225340.0,40.4379,40.5273,40.4379,40.4478,1225340.0
2017-03-27 10:30:00,40.7,40.78,40.68,40.69,1123140.0,40.4578,40.5373,40.4379,40.4478,1123140.0
2017-03-27 10:40:00,40.68,40.72,40.63,40.7,576880.0,40.4379,40.4776,40.3882,40.4578,576880.0
2017-03-27 10:50:00,40.72,40.73,40.68,40.7,487420.0,40.4776,40.4876,40.4379,40.4578,487420.0
2017-03-27 11:00:00,40.69,40.74,40.66,40.66,433060.0,40.4478,40.4975,40.418,40.418,433060.0
2017-03-27 11:10:00,40.66,40.68,40.65,40.67,322360.0,40.418,40.4379,40.4081,40.4279,322360.0
2017-03-27 11:20:00,40.67,40.78,40.67,40.77,435160.0,40.4279,40.5373,40.4279,40.5273,435160.0
2017-03-27 11:30:00,40.78,40.84,40.76,40.82,502940.0,40.5373,40.5969,40.5174,40.577,502940.0
2017-03-27 11:40:00,40.83,40.86,40.8,40.8,267360.0,40.587,40.6168,40.5572,40.5572,267360.0
2017-03-27 11:50:00,40.8,40.84,40.78,40.84,301680.0,40.5572,40.5969,40.5373,40.5969,301680.0
2017-03-27 12:00:00,40.84,40.89,40.81,40.86,279720.0,40.5969,40.6466,40.5671,40.6168,279720.0
2017-03-27 12:10:00,40.86,40.87,40.84,40.86,170600.0,40.6168,40.6268,40.5969,40.6168,170600.0
2017-03-27 12:20:00,40.85,40.85,40.82,40.83,150860.0,40.6069,40.6069,40.577,40.587,150860.0
2017-03-27 12:30:00,40.84,40.88,40.82,40.85,243160.0,40.5969,40.6367,40.577,40.6069,243160.0
2017-03-27 12:40:00,40.85,40.87,40.85,40.86,151780.0,40.6069,40.6268,40.6069,40.6168,151780.0
2017-03-27 12:50:00,40.86,40.96,40.86,40.9,541940.0,40.6168,40.7162,40.6168,40.6566,541940.0
2017-03-27 13:00:00,40.9,40.97,40.9,40.94,364400.0,40.6566,40.7262,40.6566,40.6963,364400.0
2017-03-27 13:10:00,40.94,40.96,40.93,40.95,507400.0,40.6963,40.7162,40.6864,40.7063,507400.0
2017-03-27 13:20:00,40.95,40.98,40.95,40.98,292060.0,40.7063,40.7361,40.7063,40.7361,292060.0
2017-03-27 13:30:00,40.98,40.98,40.96,40.98,244880.0,40.7361,40.7361,40.7162,40.7361,244880.0
2017-03-27 13:40:00,40.98,41.02,40.97,40.98,397500.0,40.7361,40.7759,40.7262,40.7361,397500.0
2017-03-27 13:50:00,40.98,41.02,40.96,41.0,381040.0,40.7361,40.7759,40.7162,40.756,381040.0
2017-03-27 14:00:00,41.01,41.02,41.0,41.01,325820.0,40.7659,40.7759,40.756,40.7659,325820.0
2017-03-27 14:10:00,41.0,41.0,40.96,40.97,207780.0,40.756,40.756,40.7162,40.7262,207780.0
2017-03-27 14:20:00,40.96,40.98,40.94,40.98,193640.0,40.7162,40.7361,40.6963,40.7361,193640.0
2017-03-27 14:30:00,40.99,41.01,40.97,40.98,174680.0,40.746,40.7659,40.7262,40.7361,174680.0
2017-03-27 14:40:00,40.97,41.03,40.97,41.03,363420.0,40.7262,40.7858,40.7262,40.7858,363420.0
2017-03-27 14:50:00,41.02,41.07,41.01,41.07,244300.0,40.7759,40.8256,40.7659,40.8256,244300.0
2017-03-27 15:00:00,41.06,41.08,41.04,41.05,865220.0,40.8156,40.8355,40.7957,40.8057,865220.0
2017-03-27 15:10:00,41.04,41.06,41.03,41.06,232360.0,40.7957,40.8156,40.7858,40.8156,232360.0
2017-03-27 15:20:00,41.05,41.05,41.0,41.02,249200.0,40.8057,40.8057,40.756,40.7759,249200.0
2017-03-27 15:30:00,41.01,41.05,40.99,41.04,290120.0,40.7659,40.8057,40.746,40.7957,290120.0
2017-03-27 15:40:00,41.04,41.06,41.01,41.02,448800.0,40.7957,40.8156,40.7659,40.7759,448800.0
2017-03-27 15:50:00,41.02,41.03,40.96,40.98,1163800.0,40.7759,40.7858,40.7162,40.7361,1163800.0
2017-03-28 09:30:00,41.02,41.06,40.93,40.93,1337700.0,40.7759,40.8156,40.6864,40.6864,1337700.0
2017-03-28 09:40:00,40.92,40.99,40.78,40.81,1124260.0,40.6765,40.746,40.5373,40.5671,1124260.0
2017-03-28 09:50:00,40.82,40.83,40.71,40.75,644640.0,40.577,40.587,40.4677,40.5075,644640.0
2017-03-28 10:00:00,40.74,40.88,40.73,40.86,931920.0,40.4975,40.6367,40.4876,40.6168,931920.0
2017-03-28 10:10:00,40.85,40.88,40.78,40.78,869940.0,40.6069,40.6367,40.5373,40.5373,869940.0
2017-03-28 10:20:00,40.78,40.79,40.7,40.77,900580.0,40.5373,40.5472,40.4578,40.5273,900580.0
2017-03-28 10:30:00,40.76,40.87,40.75,40.82,1034800.0,40.5174,40.6268,40.5075,40.577,1034800.0
2017-03-28 10:40:00,40.84,40.91,40.82,40.86,532140.0,40.5969,40.6665,40.577,40.6168,532140.0
2017-03-28 10:50:00,40.86,40.87,40.8,40.85,489000.0,40.6168,40.6268,40.5572,40.6069,489000.0
2017-03-28 11:00:00,40.84,40.98,40.83,40.95,660900.0,40.5969,40.7361,40.587,40.7063,660900.0
2017-03-28 11:10:00,40.96,40.99,40.93,40.93,608580.0,40.7162,40.746,40.6864,40.6864,608580.0
2017-03-28 11:20:00,40.93,40.94,40.9,40.92,386680.0,40.6864,40.6963,40.6566,40.6765,386680.0
2017-03-28 11:30:00,40.92,40.95,40.91,40.94,322920.0,40.6765,40.7063,40.6665,40.6963,322920.0
2017-03-28 11:40:00,40.94,40.95,40.91,40.95,610220.0,40.6963,40.7063,40.6665,40.7063,610220.0
2017-03-28 11:50:00,40.94,40.98,40.94,40.97,388720.0,40.6963,40.7361,40.6963,40.7262,388720.0
2017-03-28 12:00:00,40.96,41.01,40.96,40.99,536840.0,40.7162,40.7659,40.7162,40.746,536840.0
2017-03-28 12:10:00,40.99,41.04,40.99,41.01,281980.0,40.746,40.7957,40.746,40.7659,281980.0
2017-03-28 12:20:00,41.01,41.02,41.0,41.0,263000.0,40.7659,40.7759,40.756,40.756,263000.0
2017-03-28 12:30:00,41.01,41.04,40.99,41.02,306160.0,40.7659,40.7957,40.746,40.7759,306160.0
2017-03-28 12:40:00,41.03,41.05,41.01,41.04,260140.0,40.7858,40.8057,40.7659,40.7957,260140.0
2017-03-28 12:50:00,41.03,41.07,41.03,41.07,265500.0,40.7858,40.8256,40.7858,40.8256,265500.0
2017-03-28 13:00:00,41.07,41.08,41.06,41.06,294620.0,40.8256,40.8355,40.8156,40.8156,294620.0
2017-03-28 13:10:00,41.06,41.11,41.06,41.11,388900.0,40.8156,40.8653,40.8156,40.8653,388900.0
2017-03-28 13:20:00,41.11,41.13,41.09,41.13,336660.0,40.8653,40.8852,40.8454,40.8852,336660.0
2017-03-28 13:30:00,41.13,41.16,41.11,41.16,519080.0,40.8852,40.915,40.8653,40.915,519080.0
2017-03-28 13:40:00,41.16,41.21,41.16,41.18,261460.0,40.915,40.9647,40.915,40.9349,261460.0
2017-03-28 13:50:00,41.19,41.23,41.18,41.23,498300.0,40.9448,40.9846,40.9349,40.9846,498300.0
2017-03-28 14:00:00,41.23,41.25,41.2,41.25,396220.0,40.9846,41.0045,40.9548,41.0045,396220.0
2017-03-28 14:10:00,41.24,41.29,41.24,41.28,594400.0,40.9945,41.0443,40.9945,41.0343,594400.0
2017-03-28 14:20:00,41.28,41.3,41.24,41.24,590900.0,41.0343,41.0542,40.9945,40.9945,590900.0
2017-03-28 14:30:00,41.24,41.26,41.22,41.26,379680.0,40.9945,41.0144,40.9747,41.0144,379680.0
2017-03-28 14:40:00,41.26,41.28,41.24,41.25,282140.0,41.0144,41.0343,40.9945,41.0045,282140.0
2017-03-28 14:50:00,41.25,41.26,41.2,41.21,250020.0,41.0045,41.0144,40.9548,40.9647,250020.0
2017-03-28 15:00:00,41.21,41.23,41.18,41.18,289080.0,40.9647,40.9846,40.9349,40.9349,289080.0
2017-03-28 15:10:00,41.17,41.2,41.14,41.14,440760.0,40.925,40.9548,40.8951,40.8951,440760.0
2017-03-28 15:20:00,41.15,41.17,41.14,41.16,345800.0,40.9051,40.925,40.8951,40.915,345800.0
2017-03-28 15:30:00,41.17,41.17,41.12,41.12,322400.0,40.925,40.925,40.8753,40.8753,322400.0
2017-03-28 15:40:00,41.13,41.16,41.09,41.1,584780.0,40.8852,40.915,40.8454,40.8554,584780.0
2017-03-28 15:50:00,41.09,41.09,41.04,41.05,1378760.0,40.8454,40.8454,40.7957,40.8057,1378760.0
2017-03-29 09:30:00,41.25,41.29,41.12,41.25,1431980.0,41.0045,41.0443,40.8753,41.0045,1431980.0
2017-03-29 09:40:00,41.25,41.37,41.25,41.3,991940.0,41.0045,41.1238,41.0045,41.0542,991940.0
2017-03-29 09:50:00,41.31,41.4,41.27,41.4,650200.0,41.0641,41.1536,41.0244,41.1536,650200.0
2017-03-29 10:00:00,41.4,41.43,41.39,41.39,594100.0,41.1536,41.1834,41.1437,41.1437,594100.0
2017-03-29 10:10:00,41.39,41.44,41.35,41.4,489620.0,41.1437,41.1934,41.1039,41.1536,489620.0
2017-03-29 10:20:00,41.39,41.45,41.39,41.45,790040.0,41.1437,41.2033,41.1437,41.2033,790040.0
2017-03-29 10:30:00,41.46,41.48,41.43,41.44,628840.0,41.2132,41.2331,41.1834,41.1934,628840.0
2017-03-29 10:40:00,41.45,41.46,41.42,41.42,525160.0,41.2033,41.2132,41.1735,41.1735,525160.0
2017-03-29 10:50:00,41.41,41.42,41.39,41.41,368180.0,41.1635,41.1735,41.1437,41.1635,368180.0
2017-03-29 11:00:00,41.4,41.42,41.36,41.38,299620.0,41.1536,41.1735,41.1138,41.1337,299620.0
2017-03-29 11:10:00,41.39,41.4,41.37,41.37,345960.0,41.1437,41.1536,41.1238,41.1238,345960.0
2017-03-29 11:20:00,41.38,41.41,41.37,41.4,804320.0,41.1337,41.1635,41.1238,41.1536,804320.0
2017-03-29 11:30:00,41.4,41.42,41.37,41.39,464420.0,41.1536,41.1735,41.1238,41.1437,464420.0
2017-03-29 11:40:00,41.38,41.4,41.36,41.38,221460.0,41.1337,41.1536,41.1138,41.1337,221460.0
2017-03-29 11:50:00,41.38,41.41,41.35,41.41,172500.0,41.1337,41.1635,41.1039,41.1635,172500.0
2017-03-29 12:00:00,41.41,41.43,41.39,41.4,208940.0,41.1635,41.1834,41.1437,41.1536,208940.0
2017-03-29 12:10:00,41.4,41.45,41.4,41.44,169720.0,41.1536,41.2033,41.1536,41.1934,169720.0
2017-03-29 12:20:00,41.44,41.49,41.44,41.46,267780.0,41.1934,41.2431,41.1934,41.2132,267780.0
2017-03-29 12:30:00,41.46,41.47,41.45,41.45,233580.0,41.2132,41.2232,41.2033,41.2033,233580.0
2017-03-29 12:40:00,41.43,41.46,41.42,41.44,148500.0,41.1834,41.2132,41.1735,41.1934,148500.0
2017-03-29 12:50:00,41.44,41.47,41.42,41.46,275640.0,41.1934,41.2232,41.1735,41.2132,275640.0
2017-03-29 13:00:00,41.46,41.47,41.43,41.43,247580.0,41.2132,41.2232,41.1834,41.1834,247580.0
2017-03-29 13:10:00,41.43,41.46,41.42,41.44,329540.0,41.1834,41.2132,41.1735,41.1934,329540.0
2017-03-29 13:20:00,41.44,41.46,41.43,41.44,311600.0,41.1934,41.2132,41.1834,41.1934,311600.0
2017-03-29 13:30:00,41.44,41.45,41.42,41.43,206340.0,41.1934,41.2033,41.1735,41.1834,206340.0
2017-03-29 13:40:00,41.42,41.44,41.41,41.42,510800.0,41.1735,41.1934,41.1635,41.1735,510800.0
2017-03-29 13:50:00,41.42,41.48,41.42,41.46,458660.0,41.1735,41.2331,41.1735,41.2132,458660.0
2017-03-29 14:00:00,41.46,41.47,41.45,41.46,302780.0,41.2132,41.2232,41.2033,41.2132,302780.0
2017-03-29 14:10:00,41.46,41.48,41.45,41.47,204120.0,41.2132,41.2331,41.2033,41.2232,204120.0
2017-03-29 14:20:00,41.48,41.52,41.48,41.52,506360.0,41.2331,41.2729,41.2331,41.2729,506360.0
2017-03-29 14:30:00,41.52,41.52,41.49,41.51,364520.0,41.2729,41.2729,41.2431,41.2629,364520.0
2017-03-29 14:40:00,41.51,41.53,41.51,41.51,249360.0,41.2629,41.2828,41.2629,41.2629,249360.0
2017-03-29 14:50:00,41.51,41.54,41.5,41.53,233560.0,41.2629,41.2928,41.253,41.2828,233560.0
2017-03-29 15:00:00,41.53,41.56,41.52,41.56,437080.0,41.2828,41.3126,41.2729,41.3126,437080.0
2017-03-29 15:10:00,41.56,41.58,41.55,41.58,416420.0,41.3126,41.3325,41.3027,41.3325,416420.0
2017-03-29 15:20:00,41.58,41.61,41.58,41.6,372460.0,41.3325,41.3623,41.3325,41.3524,372460.0
2017-03-29 15:30:00,41.61,41.64,41.6,41.62,393400.0,41.3623,41.3922,41.3524,41.3723,393400.0
2017-03-29 15:40:00,41.62,41.63,41.6,41.62,578480.0,41.3723,41.3822,41.3524,41.3723,578480.0
2017-03-29 15:50:00,41.62,41.64,41.55,41.57,1950300.0,41.3723,41.3922,41.3027,41.3226,1950300.0
2017-03-30 09:30:00,41.68,41.68,41.49,41.52,1352380.0,41.4319,41.4319,41.2431,41.2729,1352380.0
2017-03-30 09:40:00,41.53,41.66,41.53,41.59,463980.0,41.2828,41.4121,41.2828,41.3425,463980.0
2017-03-30 09:50:00,41.6,41.63,41.55,41.57,735760.0,41.3524,41.3822,41.3027,41.3226,735760.0
2017-03-30 10:00:00,41.58,41.62,41.55,41.61,810360.0,41.3325,41.3723,41.3027,41.3623,810360.0
2017-03-30 10:10:00,41.61,41.65,41.61,41.63,412680.0,41.3623,41.4021,41.3623,41.3822,412680.0
2017-03-30 10:20:00,41.63,41.63,41.58,41.6,315960.0,41.3822,41.3822,41.3325,41.3524,315960.0
2017-03-30 10:30:00,41.6,41.63,41.57,41.6,372020.0,41.3524,41.3822,41.3226,41.3524,372020.0
2017-03-30 10:40:00,41.6,41.61,41.58,41.6,622120.0,41.3524,41.3623,41.3325,41.3524,622120.0
2017-03-30 10:50:00,41.6,41.62,41.56,41.6,425860.0,41.3524,41.3723,41.3126,41.3524,425860.0
2017-03-30 11:00:00,41.6,41.62,41.58,41.59,436460.0,41.3524,41.3723,41.3325,41.3425,436460.0
2017-03-30 11:10:00,41.59,41.59,41.55,41.58,411260.0,41.3425,41.3425,41.3027,41.3325,411260.0
2017-03-30 11:20:00,41.59,41.59,41.55,41.58,599560.0,41.3425,41.3425,41.3027,41.3325,599560.0
2017-03-30 11:30:00,41.58,41.6,41.57,41.57,180860.0,41.3325,41.3524,41.3226,41.3226,180860.0
2017-03-30 11:40:00,41.58,41.58,41.55,41.56,96080.0,41.3325,41.3325,41.3027,41.3126,96080.0
2017-03-30 11:50:00,41.56,41.57,41.48,41.48,276600.0,41.3126,41.3226,41.2331,41.2331,276600.0
2017-03-30 12:00:00,41.49,41.49,41.45,41.49,296680.0,41.2431,41.2431,41.2033,41.2431,296680.0
2017-03-30 12:10:00,41.49,41.52,41.49,41.52,157580.0,41.2431,41.2729,41.2431,41.2729,157580.0
2017-03-30 12:20:00,41.54,41.57,41.52,41.56,114100.0,41.2928,41.3226,41.2729,41.3126,114100.0
2017-03-30 12:30:00,41.56,41.58,41.48,41.5,163480.0,41.3126,41.3325,41.2331,41.253,163480.0
2017-03-30 12:40:00,41.48,41.54,41.47,41.52,154960.0,41.2331,41.2928,41.2232,41.2729,154960.0
2017-03-30 12:50:00,41.53,41.53,41.5,41.5,123220.0,41.2828,41.2828,41.253,41.253,123220.0
2017-03-30 13:00:00,41.51,41.53,41.5,41.53,182740.0,41.2629,41.2828,41.253,41.2828,182740.0
2017-03-30 13:10:00,41.54,41.54,41.52,41.52,87600.0,41.2928,41.2928,41.2729,41.2729,87600.0
2017-03-30 13:20:00,41.52,41.56,41.51,41.55,171860.0,41.2729,41.3126,41.2629,41.3027,171860.0
2017-03-30 13:30:00,41.55,41.56,41.52,41.56,145000.0,41.3027,41.3126,41.2729,41.3126,145000.0
2017-03-30 13:40:00,41.57,41.58,41.54,41.57,187480.0,41.3226,41.3325,41.2928,41.3226,187480.0
2017-03-30 13:50:00,41.56,41.57,41.55,41.57,215220.0,41.3126,41.3226,41.3027,41.3226,215220.0
2017-03-30 14:00:00,41.56,41.58,41.56,41.57,158720.0,41.3126,41.3325,41.3126,41.3226,158720.0
2017-03-30 14:10:00,41.58,41.62,41.57,41.6,245500.0,41.3325,41.3723,41.3226,41.3524,245500.0
2017-03-30 14:20:00,41.6,41.62,41.58,41.58,357780.0,41.3524,41.3723,41.3325,41.3325,357780.0
2017-03-30 14:30:00,41.59,41.63,41.58,41.6,414780.0,41.3425,41.3822,41.3325,41.3524,414780.0
2017-03-30 14:40:00,41.6,41.61,41.58,41.59,180560.0,41.3524,41.3623,41.3325,41.3425,180560.0
2017-03-30 14:50:00,41.6,41.61,41.56,41.59,407520.0,41.3524,41.3623,41.3126,41.3425,407520.0
2017-03-30 15:00:00,41.57,41.61,41.57,41.59,202840.0,41.3226,41.3623,41.3226,41.3425,202840.0
2017-03-30 15:10:00,41.59,41.61,41.57,41.58,243800.0,41.3425,41.3623,41.3226,41.3325,243800.0
2017-03-30 15:20:00,41.58,41.61,41.58,41.6,402660.0,41.3325,41.3623,41.3325,41.3524,402660.0
2017-03-30 15:30:00,41.6,41.61,41.58,41.59,503940.0,41.3524,41.3623,41.3325,41.3425,503940.0
2017-03-30 15:40:00,41.59,41.6,41.58,41.6,442860.0,41.3425,41.3524,41.3325,41.3524,442860.0
2017-03-30 15:50:00,41.6,41.6,41.56,41.58,1027300.0,41.3524,41.3524,41.3126,41.3325,1027300.0
2017-03-31 09:30:00,41.45,41.55,41.37,41.49,1386840.0,41.2033,41.3027,41.1238,41.2431,1386840.0
2017-03-31 09:40:00,41.49,41.51,41.47,41.48,580620.0,41.2431,41.2629,41.2232,41.2331,580620.0
2017-03-31 09:50:00,41.48,41.52,41.46,41.49,521760.0,41.2331,41.2729,41.2132,41.2431,521760.0
2017-03-31 10:00:00,41.49,41.53,41.48,41.49,613500.0,41.2431,41.2828,41.2331,41.2431,613500.0
2017-03-31 10:10:00,41.49,41.5,41.46,41.47,324660.0,41.2431,41.253,41.2132,41.2232,324660.0
2017-03-31 10:20:00,41.47,41.48,41.43,41.46,506200.0,41.2232,41.2331,41.1834,41.2132,506200.0
2017-03-31 10:30:00,41.46,41.52,41.46,41.51,251660.0,41.2132,41.2729,41.2132,41.2629,251660.0
2017-03-31 10:40:00,41.5,41.5,41.48,41.48,183560.0,41.253,41.253,41.2331,41.2331,183560.0
2017-03-31 10:50:00,41.48,41.5,41.47,41.47,370300.0,41.2331,41.253,41.2232,41.2232,370300.0
2017-03-31 11:00:00,41.47,41.49,41.45,41.48,378280.0,41.2232,41.2431,41.2033,41.2331,378280.0
2017-03-31 11:10:00,41.48,41.5,41.46,41.47,601420.0,41.2331,41.253,41.2132,41.2232,601420.0
2017-03-31 11:20:00,41.48,41.53,41.46,41.52,474640.0,41.2331,41.2828,41.2132,41.2729,474640.0
2017-03-31 11:30:00,41.51,41.53,41.49,41.52,183220.0,41.2629,41.2828,41.2431,41.2729,183220.0
2017-03-31 11:40:00,41.51,41.54,41.51,41.51,249740.0,41.2629,41.2928,41.2629,41.2629,249740.0
2017-03-31 11:50:00,41.51,41.52,41.49,41.52,253940.0,41.2629,41.2729,41.2431,41.2729,253940.0
2017-03-31 12:00:00,41.52,41.54,41.51,41.53,165600.0,41.2729,41.2928,41.2629,41.2828,165600.0
2017-03-31 12:10:00,41.53,41.54,41.52,41.52,160480.0,41.2828,41.2928,41.2729,41.2729,160480.0
2017-03-31 12:20:00,41.53,41.53,41.51,41.51,236320.0,41.2828,41.2828,41.2629,41.2629,236320.0
2017-03-31 12:30:00,41.52,41.52,41.5,41.5,295480.0,41.2729,41.2729,41.253,41.253,295480.0
2017-03-31 12:40:00,41.5,41.5,41.49,41.49,216180.0,41.253,41.253,41.2431,41.2431,216180.0
2017-03-31 12:50:00,41.49,41.52,41.49,41.52,181780.0,41.2431,41.2729,41.2431,41.2729,181780.0
2017-03-31 13:00:00,41.52,41.52,41.5,41.5,180700.0,41.2729,41.2729,41.253,41.253,180700.0
2017-03-31 13:10:00,41.5,41.51,41.49,41.5,99300.0,41.253,41.2629,41.2431,41.253,99300.0
2017-03-31 13:20:00,41.5,41.5,41.49,41.5,415300.0,41.253,41.253,41.2431,41.253,415300.0
2017-03-31 13:30:00,41.5,41.5,41.48,41.49,308780.0,41.253,41.253,41.2331,41.2431,308780.0
2017-03-31 13:40:00,41.49,41.49,41.47,41.48,311180.0,41.2431,41.2431,41.2232,41.2331,311180.0
2017-03-31 13:50:00,41.48,41.49,41.46,41.46,433120.0,41.2331,41.2431,41.2132,41.2132,433120.0
2017-03-31 14:00:00,41.47,41.47,41.43,41.45,717700.0,41.2232,41.2232,41.1834,41.2033,717700.0
2017-03-31 14:10:00,41.45,41.45,41.4,41.41,414100.0,41.2033,41.2033,41.1536,41.1635,414100.0
2017-03-31 14:20:00,41.41,41.44,41.41,41.44,227640.0,41.1635,41.1934,41.1635,41.1934,227640.0
2017-03-31 14:30:00,41.44,41.46,41.43,41.44,223160.0,41.1934,41.2132,41.1834,41.1934,223160.0
2017-03-31 14:40:00,41.45,41.48,41.45,41.48,184560.0,41.2033,41.2331,41.2033,41.2331,184560.0
2017-03-31 14:50:00,41.47,41.47,41.44,41.45,225940.0,41.2232,41.2232,41.1934,41.2033,225940.0
2017-03-31 15:00:00,41.45,41.51,41.45,41.51,449140.0,41.2033,41.2629,41.2033,41.2629,449140.0
2017-03-31 15:10:00,41.51,41.53,41.5,41.52,372280.0,41.2629,41.2828,41.253,41.2729,372280.0
2017-03-31 15:20:00,41.52,41.54,41.51,41.52,466820.0,41.2729,41.2928,41.2629,41.2729,466820.0
2017-03-31 15:30:00,41.52,41.56,41.52,41.56,947660.0,41.2729,41.3126,41.2729,41.3126,947660.0
2017-03-31 15:40:00,41.56,41.58,41.52,41.54,922300.0,41.3126,41.3325,41.2729,41.2928,922300.0
2017-03-31 15:50:00,41.53,41.54,41.48,41.48,1906840.0,41.2828,41.2928,41.2331,41.2331,1906840.0
2017-04-03 09:30:00,41.46,41.84,41.46,41.83,2282240.0,41.2132,41.591,41.2132,41.581,2282240.0
2017-04-03 09:40:00,41.84,41.87,41.77,41.81,1590440.0,41.591,41.6208,41.5214,41.5612,1590440.0
2017-04-03 09:50:00,41.82,41.82,41.72,41.72,1090620.0,41.5711,41.5711,41.4717,41.4717,1090620.0
2017-04-03 10:00:00,41.72,41.77,41.7,41.72,1384060.0,41.4717,41.5214,41.4518,41.4717,1384060.0
2017-04-03 10:10:00,41.72,41.74,41.66,41.73,1165100.0,41.4717,41.4916,41.4121,41.4816,1165100.0
2017-04-03 10:20:00,41.73,41.77,41.72,41.75,697040.0,41.4816,41.5214,41.4717,41.5015,697040.0
2017-04-03 10:30:00,41.75,41.76,41.69,41.71,776200.0,41.5015,41.5115,41.4419,41.4618,776200.0
2017-04-03 10:40:00,41.71,41.72,41.67,41.68,469060.0,41.4618,41.4717,41.422,41.4319,469060.0
2017-04-03 10:50:00,41.69,41.69,41.64,41.65,620320.0,41.4419,41.4419,41.3922,41.4021,620320.0
2017-04-03 11:00:00,41.63,41.64,41.52,41.56,525440.0,41.3822,41.3922,41.2729,41.3126,525440.0
2017-04-03 11:10:00,41.55,41.6,41.54,41.57,397180.0,41.3027,41.3524,41.2928,41.3226,397180.0
2017-04-03 11:20:00,41.57,41.63,41.53,41.62,425280.0,41.3226,41.3822,41.2828,41.3723,425280.0
2017-04-03 11:30:00,41.62,41.66,41.62,41.66,263140.0,41.3723,41.4121,41.3723,41.4121,263140.0
2017-04-03 11:40:00,41.66,41.67,41.62,41.63,259480.0,41.4121,41.422,41.3723,41.3822,259480.0
2017-04-03 11:50:00,41.62,41.64,41.59,41.6,334680.0,41.3723,41.3922,41.3425,41.3524,334680.0
2017-04-03 12:00:00,41.58,41.59,41.5,41.55,178420.0,41.3325,41.3425,41.253,41.3027,178420.0
2017-04-03 12:10:00,41.56,41.61,41.55,41.6,528820.0,41.3126,41.3623,41.3027,41.3524,528820.0
2017-04-03 12:20:00,41.59,41.61,41.58,41.61,320040.0,41.3425,41.3623,41.3325,41.3623,320040.0
2017-04-03 12:30:00,41.6,41.63,41.6,41.6,205120.0,41.3524,41.3822,41.3524,41.3524,205120.0
2017-04-03 12:40:00,41.6,41.64,41.59,41.64,155180.0,41.3524,41.3922,41.3425,41.3922,155180.0
2017-04-03 12:50:00,41.63,41.69,41.62,41.69,139400.0,41.3822,41.4419,41.3723,41.4419,139400.0
2017-04-03 13:00:00,41.67,41.71,41.67,41.69,310180.0,41.422,41.4618,41.422,41.4419,310180.0
2017-04-03 13:10:00,41.69,41.77,41.69,41.76,178920.0,41.4419,41.5214,41.4419,41.5115,178920.0
2017-04-03 13:20:00,41.76,41.76,41.71,41.74,213780.0,41.5115,41.5115,41.4618,41.4916,213780.0
2017-04-03 13:30:00,41.76,41.77,41.73,41.74,317340.0,41.5115,41.5214,41.4816,41.4916,317340.0
2017-04-03 13:40:00,41.74,41.79,41.71,41.78,256800.0,41.4916,41.5413,41.4618,41.5313,256800.0
2017-04-03 13:50:00,41.79,41.83,41.78,41.83,487760.0,41.5413,41.581,41.5313,41.581,487760.0
2017-04-03 14:00:00,41.83,41.84,41.79,41.8,373520.0,41.581,41.591,41.5413,41.5512,373520.0
2017-04-03 14:10:00,41.8,41.82,41.79,41.81,503220.0,41.5512,41.5711,41.5413,41.5612,503220.0
2017-04-03 14:20:00,41.82,41.88,41.8,41.86,516940.0,41.5711,41.6307,41.5512,41.6109,516940.0
2017-04-03 14:30:00,41.86,41.89,41.84,41.87,343400.0,41.6109,41.6407,41.591,41.6208,343400.0
2017-04-03 14:40:00,41.88,41.94,41.88,41.93,704120.0,41.6307,41.6904,41.6307,41.6804,704120.0
2017-04-03 14:50:00,41.93,41.94,41.9,41.91,372000.0,41.6804,41.6904,41.6506,41.6606,372000.0
2017-04-03 15:00:00,41.92,41.95,41.91,41.95,278940.0,41.6705,41.7003,41.6606,41.7003,278940.0
2017-04-03 15:10:00,41.94,42.02,41.94,41.95,622260.0,41.6904,41.7699,41.6904,41.7003,622260.0
2017-04-03 15:20:00,41.95,42.01,41.95,41.99,311560.0,41.7003,41.76,41.7003,41.7401,311560.0
2017-04-03 15:30:00,41.99,42.03,41.96,42.01,459200.0,41.7401,41.7798,41.7103,41.76,459200.0
2017-04-03 15:40:00,42.02,42.04,41.96,41.98,690520.0,41.7699,41.7898,41.7103,41.7301,690520.0
2017-04-03 15:50:00,41.96,41.98,41.92,41.93,1206280.0,41.7103,41.7301,41.6705,41.6804,1206280.0
2017-04-04 09:30:00,41.57,41.73,41.45,41.58,2184860.0,41.3226,41.4816,41.2033,41.3325,2184860.0
2017-04-04 09:40:00,41.58,41.75,41.58,41.64,877200.0,41.3325,41.5015,41.3325,41.3922,877200.0
2017-04-04 09:50:00,41.63,41.65,41.54,41.59,846580.0,41.3822,41.4021,41.2928,41.3425,846580.0
2017-04-04 10:00:00,41.62,41.62,41.5,41.52,515120.0,41.3723,41.3723,41.253,41.2729,515120.0
2017-04-04 10:10:00,41.52,41.65,41.51,41.61,675020.0,41.2729,41.4021,41.2629,41.3623,675020.0
2017-04-04 10:20:00,41.6,41.68,41.59,41.68,373320.0,41.3524,41.4319,41.3425,41.4319,373320.0
2017-04-04 10:30:00,41.67,41.73,41.67,41.67,489520.0,41.422,41.4816,41.422,41.422,489520.0
2017-04-04 10:40:00,41.67,41.69,41.6,41.61,289800.0,41.422,41.4419,41.3524,41.3623,289800.0
2017-04-04 10:50:00,41.62,41.64,41.6,41.61,245640.0,41.3723,41.3922,41.3524,41.3623,245640.0
2017-04-04 11:00:00,41.62,41.71,41.61,41.69,232700.0,41.3723,41.4618,41.3623,41.4419,232700.0
2017-04-04 11:10:00,41.7,41.72,41.67,41.7,406800.0,41.4518,41.4717,41.422,41.4518,406800.0
2017-04-04 11:20:00,41.71,41.75,41.69,41.7,423720.0,41.4618,41.5015,41.4419,41.4518,423720.0
2017-04-04 11:30:00,41.69,41.73,41.68,41.7,316120.0,41.4419,41.4816,41.4319,41.4518,316120.0
2017-04-04 11:40:00,41.71,41.74,41.71,41.73,230000.0,41.4618,41.4916,41.4618,41.4816,230000.0
2017-04-04 11:50:00,41.73,41.74,41.67,41.69,319200.0,41.4816,41.4916,41.422,41.4419,319200.0
2017-04-04 12:00:00,41.69,41.72,41.67,41.71,302920.0,41.4419,41.4717,41.422,41.4618,302920.0
2017-04-04 12:10:00,41.7,41.76,41.7,41.75,359320.0,41.4518,41.5115,41.4518,41.5015,359320.0
2017-04-04 12:20:00,41.74,41.75,41.71,41.73,183540.0,41.4916,41.5015,41.4618,41.4816,183540.0
2017-04-04 12:30:00,41.74,41.75,41.71,41.74,452740.0,41.4916,41.5015,41.4618,41.4916,452740.0
2017-04-04 12:40:00,41.75,41.76,41.7,41.71,152260.0,41.5015,41.5115,41.4518,41.4618,152260.0
2017-04-04 12:50:00,41.71,41.72,41.69,41.7,182520.0,41.4618,41.4717,41.4419,41.4518,182520.0
2017-04-04 13:00:00,41.69,41.69,41.65,41.68,255000.0,41.4419,41.4419,41.4021,41.4319,255000.0
2017-04-04 13:10:00,41.69,41.72,41.69,41.71,128580.0,41.4419,41.4717,41.4419,41.4618,128580.0
2017-04-04 13:20:00,41.71,41.71,41.68,41.7,190360.0,41.4618,41.4618,41.4319,41.4518,190360.0
2017-04-04 13:30:00,41.7,41.73,41.69,41.71,150840.0,41.4518,41.4816,41.4419,41.4618,150840.0
2017-04-04 13:40:00,41.73,41.73,41.68,41.69,183980.0,41.4816,41.4816,41.4319,41.4419,183980.0
2017-04-04 13:50:00,41.7,41.7,41.67,41.67,152560.0,41.4518,41.4518,41.422,41.422,152560.0
2017-04-04 14:00:00,41.67,41.72,41.67,41.71,293460.0,41.422,41.4717,41.422,41.4618,293460.0
2017-04-04 14:10:00,41.7,41.72,41.7,41.72,99160.0,41.4518,41.4717,41.4518,41.4717,99160.0
2017-04-04 14:20:00,41.72,41.73,41.7,41.71,186860.0,41.4717,41.4816,41.4518,41.4618,186860.0
2017-04-04 14:30:00,41.72,41.73,41.7,41.71,170600.0,41.4717,41.4816,41.4518,41.4618,170600.0
2017-04-04 14:40:00,41.71,41.72,41.69,41.7,95820.0,41.4618,41.4717,41.4419,41.4518,95820.0
2017-04-04 14:50:00,41.69,41.71,41.68,41.68,101140.0,41.4419,41.4618,41.4319,41.4319,101140.0
2017-04-04 15:00:00,41.67,41.68,41.65,41.66,237360.0,41.422,41.4319,41.4021,41.4121,237360.0
2017-04-04 15:10:00,41.66,41.69,41.65,41.66,193300.0,41.4121,41.4419,41.4021,41.4121,193300.0
2017-04-04 15:20:00,41.66,41.68,41.63,41.66,243540.0,41.4121,41.4319,41.3822,41.4121,243540.0
2017-04-04 15:30:00,41.67,41.73,41.67,41.73,332140.0,41.422,41.4816,41.422,41.4816,332140.0
2017-04-04 15:40:00,41.72,41.74,41.7,41.71,410260.0,41.4717,41.4916,41.4518,41.4618,410260.0
2017-04-04 15:50:00,41.71,41.74,41.7,41.73,877100.0,41.4618,41.4916,41.4518,41.4816,877100.0
2017-04-05 09:30:00,41.78,41.84,41.6,41.77,829180.0,41.5313,41.591,41.3524,41.5214,829180.0
2017-04-05 09:40:00,41.78,41.84,41.71,41.77,846560.0,41.5313,41.591,41.4618,41.5214,846560.0
2017-04-05 09:50:00,41.79,41.8,41.73,41.76,304100.0,41.5413,41.5512,41.4816,41.5115,304100.0
2017-04-05 10:00:00,41.76,41.79,41.67,41.7,475800.0,41.5115,41.5413,41.422,41.4518,475800.0
2017-04-05 10:10:00,41.72,41.77,41.71,41.73,401040.0,41.4717,41.5214,41.4618,41.4816,401040.0
2017-04-05 10:20:00,41.74,41.77,41.73,41.76,465080.0,41.4916,41.5214,41.4816,41.5115,465080.0
2017-04-05 10:30:00,41.75,41.78,41.74,41.76,296780.0,41.5015,41.5313,41.4916,41.5115,296780.0
2017-04-05 10:40:00,41.76,41.83,41.75,41.82,304440.0,41.5115,41.581,41.5015,41.5711,304440.0
2017-04-05 10:50:00,41.82,41.82,41.75,41.76,304300.0,41.5711,41.5711,41.5015,41.5115,304300.0
2017-04-05 11:00:00,41.77,41.8,41.73,41.76,288620.0,41.5214,41.5512,41.4816,41.5115,288620.0
2017-04-05 11:10:00,41.76,41.79,41.75,41.75,158440.0,41.5115,41.5413,41.5015,41.5015,158440.0
2017-04-05 11:20:00,41.76,41.78,41.72,41.72,287960.0,41.5115,41.5313,41.4717,41.4717,287960.0
2017-04-05 11:30:00,41.72,41.78,41.7,41.76,188660.0,41.4717,41.5313,41.4518,41.5115,188660.0
2017-04-05 11:40:00,41.78,41.79,41.75,41.78,206920.0,41.5313,41.5413,41.5015,41.5313,206920.0
2017-04-05 11:50:00,41.78,41.78,41.74,41.74,205740.0,41.5313,41.5313,41.4916,41.4916,205740.0
2017-04-05 12:00:00,41.74,41.77,41.73,41.75,153220.0,41.4916,41.5214,41.4816,41.5015,153220.0
2017-04-05 12:10:00,41.77,41.79,41.76,41.78,191120.0,41.5214,41.5413,41.5115,41.5313,191120.0
2017-04-05 12:20:00,41.79,41.82,41.78,41.82,294380.0,41.5413,41.5711,41.5313,41.5711,294380.0
2017-04-05 12:30:00,41.82,41.85,41.81,41.84,235020.0,41.5711,41.6009,41.5612,41.591,235020.0
2017-04-05 12:40:00,41.84,41.84,41.82,41.84,137940.0,41.591,41.591,41.5711,41.591,137940.0
2017-04-05 12:50:00,41.84,41.87,41.83,41.86,414100.0,41.591,41.6208,41.581,41.6109,414100.0
2017-04-05 13:00:00,41.86,41.89,41.86,41.87,271500.0,41.6109,41.6407,41.6109,41.6208,271500.0
2017-04-05 13:10:00,41.87,41.92,41.87,41.91,435580.0,41.6208,41.6705,41.6208,41.6606,435580.0
2017-04-05 13:20:00,41.91,41.95,41.91,41.95,548420.0,41.6606,41.7003,41.6606,41.7003,548420.0
2017-04-05 13:30:00,41.95,42.03,41.94,42.03,650440.0,41.7003,41.7798,41.6904,41.7798,650440.0
2017-04-05 13:40:00,42.04,42.12,42.03,42.11,343260.0,41.7898,41.8693,41.7798,41.8594,343260.0
2017-04-05 13:50:00,42.11,42.11,42.06,42.06,198160.0,41.8594,41.8594,41.8097,41.8097,198160.0
2017-04-05 14:00:00,42.06,42.08,41.98,42.03,515920.0,41.8097,41.8296,41.7301,41.7798,515920.0
2017-04-05 14:10:00,42.04,42.04,42.0,42.01,156480.0,41.7898,41.7898,41.75,41.76,156480.0
2017-04-05 14:20:00,42.01,42.05,41.98,42.03,265580.0,41.76,41.7997,41.7301,41.7798,265580.0
2017-04-05 14:30:00,42.03,42.05,41.96,41.97,568800.0,41.7798,41.7997,41.7103,41.7202,568800.0
2017-04-05 14:40:00,41.96,42.0,41.94,41.95,485600.0,41.7103,41.75,41.6904,41.7003,485600.0
2017-04-05 14:50:00,41.96,41.96,41.89,41.91,359040.0,41.7103,41.7103,41.6407,41.6606,359040.0
2017-04-05 15:00:00,41.9,41.98,41.87,41.94,447180.0,41.6506,41.7301,41.6208,41.6904,447180.0
2017-04-05 15:10:00,41.95,41.95,41.85,41.88,342200.0,41.7003,41.7003,41.6009,41.6307,342200.0
2017-04-05 15:20:00,41.88,41.88,41.66,41.74,760840.0,41.6307,41.6307,41.4121,41.4916,760840.0
2017-04-05 15:30:00,41.72,41.74,41.54,41.69,948880.0,41.4717,41.4916,41.2928,41.4419,948880.0
2017-04-05 15:40:00,41.69,41.77,41.59,41.63,747260.0,41.4419,41.5214,41.3425,41.3822,747260.0
2017-04-05 15:50:00,41.61,41.69,41.56,41.57,1920060.0,41.3623,41.4419,41.3126,41.3226,1920060.0
2017-04-06 09:30:00,41.62,41.82,41.62,41.73,1245420.0,41.3723,41.5711,41.3723,41.4816,1245420.0
2017-04-06 09:40:00,41.73,41.73,41.54,41.55,849900.0,41.4816,41.4816,41.2928,41.3027,849900.0
2017-04-06 09:50:00,41.56,41.77,41.56,41.76,843020.0,41.3126,41.5214,41.3126,41.5115,843020.0
2017-04-06 10:00:00,41.75,41.75,41.59,41.6,693580.0,41.5015,41.5015,41.3425,41.3524,693580.0
2017-04-06 10:10:00,41.61,41.65,41.53,41.56,641880.0,41.3623,41.4021,41.2828,41.3126,641880.0
2017-04-06 10:20:00,41.57,41.66,41.55,41.64,393440.0,41.3226,41.4121,41.3027,41.3922,393440.0
2017-04-06 10:30:00,41.65,41.71,41.64,41.67,569140.0,41.4021,41.4618,41.3922,41.422,569140.0
2017-04-06 10:40:00,41.67,41.68,41.56,41.65,266880.0,41.422,41.4319,41.3126,41.4021,266880.0
2017-04-06 10:50:00,41.63,41.67,41.63,41.65,218000.0,41.3822,41.422,41.3822,41.4021,218000.0
2017-04-06 11:00:00,41.64,41.67,41.61,41.61,194880.0,41.3922,41.422,41.3623,41.3623,194880.0
2017-04-06 11:10:00,41.61,41.64,41.6,41.61,234020.0,41.3623,41.3922,41.3524,41.3623,234020.0
2017-04-06 11:20:00,41.61,41.67,41.61,41.66,249340.0,41.3623,41.422,41.3623,41.4121,249340.0
2017-04-06 11:30:00,41.66,41.66,41.6,41.6,269960.0,41.4121,41.4121,41.3524,41.3524,269960.0
2017-04-06 11:40:00,41.6,41.62,41.56,41.58,149200.0,41.3524,41.3723,41.3126,41.3325,149200.0
2017-04-06 11:50:00,41.6,41.62,41.57,41.62,349000.0,41.3524,41.3723,41.3226,41.3723,349000.0
2017-04-06 12:00:00,41.61,41.62,41.55,41.57,225900.0,41.3623,41.3723,41.3027,41.3226,225900.0
2017-04-06 12:10:00,41.57,41.57,41.55,41.57,110000.0,41.3226,41.3226,41.3027,41.3226,110000.0
2017-04-06 12:20:00,41.58,41.61,41.57,41.59,118200.0,41.3325,41.3623,41.3226,41.3425,118200.0
2017-04-06 12:30:00,41.6,41.61,41.5,41.51,454800.0,41.3524,41.3623,41.253,41.2629,454800.0
2017-04-06 12:40:00,41.5,41.52,41.47,41.49,545760.0,41.253,41.2729,41.2232,41.2431,545760.0
2017-04-06 12:50:00,41.5,41.52,41.47,41.5,242980.0,41.253,41.2729,41.2232,41.253,242980.0
2017-04-06 13:00:00,41.49,41.53,41.46,41.51,193360.0,41.2431,41.2828,41.2132,41.2629,193360.0
2017-04-06 13:10:00,41.5,41.54,41.49,41.53,195620.0,41.253,41.2928,41.2431,41.2828,195620.0
2017-04-06 13:20:00,41.55,41.56,41.54,41.54,291820.0,41.3027,41.3126,41.2928,41.2928,291820.0
2017-04-06 13:30:00,41.55,41.6,41.55,41.57,254860.0,41.3027,41.3524,41.3027,41.3226,254860.0
2017-04-06 13:40:00,41.56,41.58,41.56,41.56,177240.0,41.3126,41.3325,41.3126,41.3126,177240.0
2017-04-06 13:50:00,41.56,41.58,41.51,41.52,233740.0,41.3126,41.3325,41.2629,41.2729,233740.0
2017-04-06 14:00:00,41.53,41.54,41.5,41.52,145360.0,41.2828,41.2928,41.253,41.2729,145360.0
2017-04-06 14:10:00,41.51,41.53,41.49,41.52,191380.0,41.2629,41.2828,41.2431,41.2729,191380.0
2017-04-06 14:20:00,41.5,41.51,41.43,41.44,377180.0,41.253,41.2629,41.1834,41.1934,377180.0
2017-04-06 14:30:00,41.44,41.46,41.42,41.45,226980.0,41.1934,41.2132,41.1735,41.2033,226980.0
2017-04-06 14:40:00,41.45,41.47,41.38,41.39,290960.0,41.2033,41.2232,41.1337,41.1437,290960.0
2017-04-06 14:50:00,41.38,41.43,41.37,41.38,341360.0,41.1337,41.1834,41.1238,41.1337,341360.0
2017-04-06 15:00:00,41.4,41.44,41.39,41.43,307180.0,41.1536,41.1934,41.1437,41.1834,307180.0
2017-04-06 15:10:00,41.43,41.46,41.41,41.45,262540.0,41.1834,41.2132,41.1635,41.2033,262540.0
2017-04-06 15:20:00,41.45,41.48,41.42,41.45,250180.0,41.2033,41.2331,41.1735,41.2033,250180.0
2017-04-06 15:30:00,41.45,41.45,41.38,41.42,443860.0,41.2033,41.2033,41.1337,41.1735,443860.0
2017-04-06 15:40:00,41.42,41.47,41.38,41.43,554660.0,41.1735,41.2232,41.1337,41.1834,554660.0
2017-04-06 15:50:00,41.42,41.42,41.32,41.4,2774240.0,41.1735,41.1735,41.0741,41.1536,2774240.0
2017-04-07 09:30:00,41.4,41.42,41.21,41.31,1094260.0,41.1536,41.1735,40.9647,41.0641,1094260.0
2017-04-07 09:40:00,41.31,41.35,41.23,41.25,488700.0,41.0641,41.1039,40.9846,41.0045,488700.0
2017-04-07 09:50:00,41.26,41.26,41.06,41.06,832340.0,41.0144,41.0144,40.8156,40.8156,832340.0
2017-04-07 10:00:00,41.07,41.14,41.03,41.14,848800.0,40.8256,40.8951,40.7858,40.8951,848800.0
2017-04-07 10:10:00,41.14,41.2,41.13,41.14,618880.0,40.8951,40.9548,40.8852,40.8951,618880.0
2017-04-07 10:20:00,41.14,41.19,41.13,41.18,338720.0,40.8951,40.9448,40.8852,40.9349,338720.0
2017-04-07 10:30:00,41.18,41.23,41.13,41.22,551240.0,40.9349,40.9846,40.8852,40.9747,551240.0
2017-04-07 10:40:00,41.22,41.24,41.15,41.18,593480.0,40.9747,40.9945,40.9051,40.9349,593480.0
2017-04-07 10:50:00,41.18,41.18,41.12,41.12,293920.0,40.9349,40.9349,40.8753,40.8753,293920.0
2017-04-07 11:00:00,41.13,41.16,41.09,41.12,413200.0,40.8852,40.915,40.8454,40.8753,413200.0
2017-04-07 11:10:00,41.1,41.15,41.1,41.15,163500.0,40.8554,40.9051,40.8554,40.9051,163500.0
2017-04-07 11:20:00,41.16,41.19,41.12,41.14,257800.0,40.915,40.9448,40.8753,40.8951,257800.0
2017-04-07 11:30:00,41.15,41.16,41.13,41.15,215100.0,40.9051,40.915,40.8852,40.9051,215100.0
2017-04-07 11:40:00,41.15,41.15,41.13,41.15,170000.0,40.9051,40.9051,40.8852,40.9051,170000.0
2017-04-07 11:50:00,41.15,41.18,41.15,41.17,86860.0,40.9051,40.9349,40.9051,40.925,86860.0
2017-04-07 12:00:00,41.17,41.21,41.15,41.21,243780.0,40.925,40.9647,40.9051,40.9647,243780.0
2017-04-07 12:10:00,41.2,41.23,41.19,41.21,361620.0,40.9548,40.9846,40.9448,40.9647,361620.0
2017-04-07 12:20:00,41.22,41.25,41.21,41.25,192240.0,40.9747,41.0045,40.9647,41.0045,192240.0
2017-04-07 12:30:00,41.25,41.26,41.21,41.21,353180.0,41.0045,41.0144,40.9647,40.9647,353180.0
2017-04-07 12:40:00,41.21,41.23,41.2,41.21,246840.0,40.9647,40.9846,40.9548,40.9647,246840.0
2017-04-07 12:50:00,41.22,41.24,41.2,41.24,178820.0,40.9747,40.9945,40.9548,40.9945,178820.0
2017-04-07 13:00:00,41.23,41.24,41.21,41.22,139600.0,40.9846,40.9945,40.9647,40.9747,139600.0
2017-04-07 13:10:00,41.23,41.25,41.21,41.23,283540.0,40.9846,41.0045,40.9647,40.9846,283540.0
2017-04-07 13:20:00,41.23,41.3,41.23,41.29,303860.0,40.9846,41.0542,40.9846,41.0443,303860.0
2017-04-07 13:30:00,41.28,41.34,41.27,41.29,407740.0,41.0343,41.094,41.0244,41.0443,407740.0
2017-04-07 13:40:00,41.29,41.3,41.27,41.27,222180.0,41.0443,41.0542,41.0244,41.0244,222180.0
2017-04-07 13:50:00,41.27,41.3,41.27,41.28,234900.0,41.0244,41.0542,41.0244,41.0343,234900.0
2017-04-07 14:00:00,41.29,41.32,41.29,41.32,273980.0,41.0443,41.0741,41.0443,41.0741,273980.0
2017-04-07 14:10:00,41.31,41.33,41.3,41.3,180000.0,41.0641,41.084,41.0542,41.0542,180000.0
2017-04-07 14:20:00,41.3,41.3,41.27,41.27,352940.0,41.0542,41.0542,41.0244,41.0244,352940.0
2017-04-07 14:30:00,41.27,41.31,41.27,41.31,367240.0,41.0244,41.0641,41.0244,41.0641,367240.0
2017-04-07 14:40:00,41.31,41.34,41.29,41.33,197480.0,41.0641,41.094,41.0443,41.084,197480.0
2017-04-07 14:50:00,41.32,41.32,41.29,41.29,267620.0,41.0741,41.0741,41.0443,41.0443,267620.0
2017-04-07 15:00:00,41.3,41.31,41.27,41.28,312080.0,41.0542,41.0641,41.0244,41.0343,312080.0
2017-04-07 15:10:00,41.29,41.32,41.29,41.32,176160.0,41.0443,41.0741,41.0443,41.0741,176160.0
2017-04-07 15:20:00,41.31,41.31,41.29,41.3,139580.0,41.0641,41.0641,41.0443,41.0542,139580.0
2017-04-07 15:30:00,41.3,41.31,41.27,41.3,344280.0,41.0542,41.0641,41.0244,41.0542,344280.0
2017-04-07 15:40:00,41.3,41.31,41.27,41.28,305700.0,41.0542,41.0641,41.0244,41.0343,305700.0
2017-04-07 15:50:00,41.27,41.29,41.23,41.23,855580.0,41.0244,41.0443,40.9846,40.9846,855580.0
2017-04-10 09:30:00,41.27,41.43,41.21,41.4,926360.0,41.0244,41.1834,40.9647,41.1536,926360.0
2017-04-10 09:40:00,41.39,41.42,41.36,41.38,345540.0,41.1437,41.1735,41.1138,41.1337,345540.0
2017-04-10 09:50:00,41.38,41.4,41.3,41.33,489800.0,41.1337,41.1536,41.0542,41.084,489800.0
2017-04-10 10:00:00,41.34,41.36,41.3,41.35,226600.0,41.094,41.1138,41.0542,41.1039,226600.0
2017-04-10 10:10:00,41.36,41.39,41.34,41.39,143740.0,41.1138,41.1437,41.094,41.1437,143740.0
2017-04-10 10:20:00,41.39,41.4,41.37,41.39,149820.0,41.1437,41.1536,41.1238,41.1437,149820.0
2017-04-10 10:30:00,41.4,41.47,41.39,41.44,312200.0,41.1536,41.2232,41.1437,41.1934,312200.0
2017-04-10 10:40:00,41.43,41.45,41.41,41.44,141800.0,41.1834,41.2033,41.1635,41.1934,141800.0
2017-04-10 10:50:00,41.46,41.46,41.4,41.41,200960.0,41.2132,41.2132,41.1536,41.1635,200960.0
2017-04-10 11:00:00,41.4,41.42,41.39,41.4,172720.0,41.1536,41.1735,41.1437,41.1536,172720.0
2017-04-10 11:10:00,41.4,41.43,41.4,41.4,121560.0,41.1536,41.1834,41.1536,41.1536,121560.0
2017-04-10 11:20:00,41.41,41.43,41.4,41.41,107000.0,41.1635,41.1834,41.1536,41.1635,107000.0
2017-04-10 11:30:00,41.41,41.42,41.31,41.32,178060.0,41.1635,41.1735,41.0641,41.0741,178060.0
2017-04-10 11:40:00,41.33,41.34,41.26,41.29,391160.0,41.084,41.094,41.0144,41.0443,391160.0
2017-04-10 11:50:00,41.29,41.31,41.28,41.29,220220.0,41.0443,41.0641,41.0343,41.0443,220220.0
2017-04-10 12:00:00,41.28,41.3,41.28,41.3,282680.0,41.0343,41.0542,41.0343,41.0542,282680.0
2017-04-10 12:10:00,41.29,41.29,41.2,41.21,514360.0,41.0443,41.0443,40.9548,40.9647,514360.0
2017-04-10 12:20:00,41.21,41.24,41.2,41.22,234400.0,40.9647,40.9945,40.9548,40.9747,234400.0
2017-04-10 12:30:00,41.23,41.29,41.22,41.29,237160.0,40.9846,41.0443,40.9747,41.0443,237160.0
2017-04-10 12:40:00,41.29,41.36,41.29,41.36,108040.0,41.0443,41.1138,41.0443,41.1138,108040.0
2017-04-10 12:50:00,41.37,41.41,41.36,41.4,298300.0,41.1238,41.1635,41.1138,41.1536,298300.0
2017-04-10 13:00:00,41.4,41.43,41.39,41.41,261200.0,41.1536,41.1834,41.1437,41.1635,261200.0
2017-04-10 13:10:00,41.4,41.4,41.38,41.38,137840.0,41.1536,41.1536,41.1337,41.1337,137840.0
2017-04-10 13:20:00,41.39,41.41,41.38,41.39,122320.0,41.1437,41.1635,41.1337,41.1437,122320.0
2017-04-10 13:30:00,41.4,41.43,41.39,41.41,108360.0,41.1536,41.1834,41.1437,41.1635,108360.0
2017-04-10 13:40:00,41.4,41.42,41.4,41.4,189380.0,41.1536,41.1735,41.1536,41.1536,189380.0
2017-04-10 13:50:00,41.39,41.41,41.38,41.39,193660.0,41.1437,41.1635,41.1337,41.1437,193660.0
2017-04-10 14:00:00,41.4,41.4,41.31,41.33,254760.0,41.1536,41.1536,41.0641,41.084,254760.0
2017-04-10 14:10:00,41.32,41.34,41.31,41.33,101000.0,41.0741,41.094,41.0641,41.084,101000.0
2017-04-10 14:20:00,41.32,41.33,41.29,41.29,104400.0,41.0741,41.084,41.0443,41.0443,104400.0
2017-04-10 14:30:00,41.28,41.3,41.26,41.26,162380.0,41.0343,41.0542,41.0144,41.0144,162380.0
2017-04-10 14:40:00,41.27,41.34,41.26,41.3,165720.0,41.0244,41.094,41.0144,41.0542,165720.0
2017-04-10 14:50:00,41.32,41.32,41.29,41.3,70000.0,41.0741,41.0741,41.0443,41.0542,70000.0
2017-04-10 15:00:00,41.3,41.34,41.3,41.3,161400.0,41.0542,41.094,41.0542,41.0542,161400.0
2017-04-10 15:10:00,41.31,41.33,41.29,41.29,117340.0,41.0641,41.084,41.0443,41.0443,117340.0
2017-04-10 15:20:00,41.29,41.3,41.25,41.28,229040.0,41.0443,41.0542,41.0045,41.0343,229040.0
2017-04-10 15:30:00,41.28,41.3,41.26,41.3,189100.0,41.0343,41.0542,41.0144,41.0542,189100.0
2017-04-10 15:40:00,41.29,41.29,41.23,41.23,263200.0,41.0443,41.0443,40.9846,40.9846,263200.0
2017-04-10 15:50:00,41.23,41.25,41.19,41.24,1009580.0,40.9846,41.0045,40.9448,40.9945,1009580.0
2017-04-11 09:30:00,41.24,41.37,41.22,41.26,739100.0,40.9945,41.1238,40.9747,41.0144,739100.0
2017-04-11 09:40:00,41.25,41.25,41.05,41.07,1104080.0,41.0045,41.0045,40.8057,40.8256,1104080.0
2017-04-11 09:50:00,41.05,41.07,40.95,41.02,979400.0,40.8057,40.8256,40.7063,40.7759,979400.0
2017-04-11 10:00:00,41.05,41.09,40.98,41.03,516240.0,40.8057,40.8454,40.7361,40.7858,516240.0
2017-04-11 10:10:00,41.04,41.06,40.98,41.04,430400.0,40.7957,40.8156,40.7361,40.7957,430400.0
2017-04-11 10:20:00,41.02,41.03,40.95,40.98,496900.0,40.7759,40.7858,40.7063,40.7361,496900.0
2017-04-11 10:30:00,41.0,41.0,40.91,40.97,532620.0,40.756,40.756,40.6665,40.7262,532620.0
2017-04-11 10:40:00,40.97,40.97,40.86,40.93,571780.0,40.7262,40.7262,40.6168,40.6864,571780.0
2017-04-11 10:50:00,40.94,40.95,40.85,40.95,498740.0,40.6963,40.7063,40.6069,40.7063,498740.0
2017-04-11 11:00:00,40.94,41.0,40.91,40.96,175100.0,40.6963,40.756,40.6665,40.7162,175100.0
2017-04-11 11:10:00,40.96,40.96,40.89,40.95,276540.0,40.7162,40.7162,40.6466,40.7063,276540.0
2017-04-11 11:20:00,40.94,40.95,40.9,40.94,220640.0,40.6963,40.7063,40.6566,40.6963,220640.0
2017-04-11 11:30:00,40.94,41.03,40.93,41.01,228140.0,40.6963,40.7858,40.6864,40.7659,228140.0
2017-04-11 11:40:00,41.01,41.01,40.94,40.98,180660.0,40.7659,40.7659,40.6963,40.7361,180660.0
2017-04-11 11:50:00,40.96,41.02,40.95,40.95,135140.0,40.7162,40.7759,40.7063,40.7063,135140.0
2017-04-11 12:00:00,40.95,40.97,40.91,40.94,290620.0,40.7063,40.7262,40.6665,40.6963,290620.0
2017-04-11 12:10:00,40.96,41.08,40.96,41.07,203940.0,40.7162,40.8355,40.7162,40.8256,203940.0
2017-04-11 12:20:00,41.06,41.12,41.06,41.1,370500.0,40.8156,40.8753,40.8156,40.8554,370500.0
2017-04-11 12:30:00,41.1,41.14,41.09,41.1,243400.0,40.8554,40.8951,40.8454,40.8554,243400.0
2017-04-11 12:40:00,41.11,41.11,41.08,41.09,281360.0,40.8653,40.8653,40.8355,40.8454,281360.0
2017-04-11 12:50:00,41.08,41.14,41.08,41.11,143280.0,40.8355,40.8951,40.8355,40.8653,143280.0
2017-04-11 13:00:00,41.11,41.18,41.11,41.13,176200.0,40.8653,40.9349,40.8653,40.8852,176200.0
2017-04-11 13:10:00,41.15,41.15,41.11,41.14,66580.0,40.9051,40.9051,40.8653,40.8951,66580.0
2017-04-11 13:20:00,41.12,41.16,41.12,41.14,163680.0,40.8753,40.915,40.8753,40.8951,163680.0
2017-04-11 13:30:00,41.13,41.14,41.1,41.11,105760.0,40.8852,40.8951,40.8554,40.8653,105760.0
2017-04-11 13:40:00,41.11,41.11,41.07,41.08,162860.0,40.8653,40.8653,40.8256,40.8355,162860.0
2017-04-11 13:50:00,41.08,41.1,41.05,41.06,98100.0,40.8355,40.8554,40.8057,40.8156,98100.0
2017-04-11 14:00:00,41.09,41.1,41.06,41.1,227700.0,40.8454,40.8554,40.8156,40.8554,227700.0
2017-04-11 14:10:00,41.11,41.14,41.08,41.13,466120.0,40.8653,40.8951,40.8355,40.8852,466120.0
2017-04-11 14:20:00,41.12,41.17,41.12,41.16,349340.0,40.8753,40.925,40.8753,40.915,349340.0
2017-04-11 14:30:00,41.16,41.18,41.13,41.14,368840.0,40.915,40.9349,40.8852,40.8951,368840.0
2017-04-11 14:40:00,41.14,41.14,41.09,41.1,117720.0,40.8951,40.8951,40.8454,40.8554,117720.0
2017-04-11 14:50:00,41.11,41.16,41.1,41.15,186120.0,40.8653,40.915,40.8554,40.9051,186120.0
2017-04-11 15:00:00,41.16,41.16,41.09,41.1,250980.0,40.915,40.915,40.8454,40.8554,250980.0
2017-04-11 15:10:00,41.1,41.1,41.06,41.09,612880.0,40.8554,40.8554,40.8156,40.8454,612880.0
2017-04-11 15:20:00,41.1,41.12,41.09,41.11,203600.0,40.8554,40.8753,40.8454,40.8653,203600.0
2017-04-11 15:30:00,41.1,41.14,41.1,41.12,303520.0,40.8554,40.8951,40.8554,40.8753,303520.0
2017-04-11 15:40:00,41.12,41.13,41.07,41.1,195020.0,40.8753,40.8852,40.8256,40.8554,195020.0
2017-04-11 15:50:00,41.1,41.18,41.09,41.17,872460.0,40.8554,40.9349,40.8454,40.925,872460.0
2017-04-12 09:30:00,41.1,41.22,41.07,41.17,625540.0,40.8554,40.9747,40.8256,40.925,625540.0
2017-04-12 09:40:00,41.17,41.2,41.09,41.12,425620.0,40.925,40.9548,40.8454,40.8753,425620.0
2017-04-12 09:50:00,41.12,41.14,41.07,41.13,343320.0,40.8753,40.8951,40.8256,40.8852,343320.0
2017-04-12 10:00:00,41.14,41.14,41.08,41.12,180540.0,40.8951,40.8951,40.8355,40.8753,180540.0
2017-04-12 10:10:00,41.12,41.14,41.05,41.13,342060.0,40.8753,40.8951,40.8057,40.8852,342060.0
2017-04-12 10:20:00,41.13,41.15,41.11,41.12,641200.0,40.8852,40.9051,40.8653,40.8753,641200.0
2017-04-12 10:30:00,41.13,41.17,41.09,41.13,301060.0,40.8852,40.925,40.8454,40.8852,301060.0
2017-04-12 10:40:00,41.14,41.16,41.09,41.16,319600.0,40.8951,40.915,40.8454,40.915,319600.0
2017-04-12 10:50:00,41.15,41.18,41.11,41.15,589680.0,40.9051,40.9349,40.8653,40.9051,589680.0
2017-04-12 11:00:00,41.14,41.2,41.13,41.18,280000.0,40.8951,40.9548,40.8852,40.9349,280000.0
2017-04-12 11:10:00,41.18,41.2,41.16,41.2,135880.0,40.9349,40.9548,40.915,40.9548,135880.0
2017-04-12 11:20:00,41.19,41.19,41.12,41.14,117960.0,40.9448,40.9448,40.8753,40.8951,117960.0
2017-04-12 11:30:00,41.14,41.14,41.08,41.08,281620.0,40.8951,40.8951,40.8355,40.8355,281620.0
2017-04-12 11:40:00,41.09,41.12,41.08,41.11,154920.0,40.8454,40.8753,40.8355,40.8653,154920.0
2017-04-12 11:50:00,41.1,41.16,41.1,41.16,150820.0,40.8554,40.915,40.8554,40.915,150820.0
2017-04-12 12:00:00,41.14,41.16,41.13,41.14,118020.0,40.8951,40.915,40.8852,40.8951,118020.0
2017-04-12 12:10:00,41.15,41.17,41.15,41.15,96320.0,40.9051,40.925,40.9051,40.9051,96320.0
2017-04-12 12:20:00,41.15,41.16,41.13,41.14,156380.0,40.9051,40.915,40.8852,40.8951,156380.0
2017-04-12 12:30:00,41.15,41.16,41.13,41.15,111500.0,40.9051,40.915,40.8852,40.9051,111500.0
2017-04-12 12:40:00,41.17,41.19,41.15,41.18,164120.0,40.925,40.9448,40.9051,40.9349,164120.0
2017-04-12 12:50:00,41.18,41.18,41.14,41.17,162960.0,40.9349,40.9349,40.8951,40.925,162960.0
2017-04-12 13:00:00,41.17,41.2,41.17,41.2,122200.0,40.925,40.9548,40.925,40.9548,122200.0
2017-04-12 13:10:00,41.21,41.22,41.19,41.21,109340.0,40.9647,40.9747,40.9448,40.9647,109340.0
2017-04-12 13:20:00,41.21,41.21,41.18,41.2,127920.0,40.9647,40.9647,40.9349,40.9548,127920.0
2017-04-12 13:30:00,41.2,41.23,41.17,41.22,205400.0,40.9548,40.9846,40.925,40.9747,205400.0
2017-04-12 13:40:00,41.23,41.28,41.22,41.28,257480.0,40.9846,41.0343,40.9747,41.0343,257480.0
2017-04-12 13:50:00,41.27,41.33,41.26,41.33,248400.0,41.0244,41.084,41.0144,41.084,248400.0
2017-04-12 14:00:00,41.33,41.33,41.3,41.31,133540.0,41.084,41.084,41.0542,41.0641,133540.0
2017-04-12 14:10:00,41.3,41.32,41.29,41.3,120240.0,41.0542,41.0741,41.0443,41.0542,120240.0
2017-04-12 14:20:00,41.29,41.31,41.28,41.31,175660.0,41.0443,41.0641,41.0343,41.0641,175660.0
2017-04-12 14:30:00,41.31,41.31,41.24,41.24,225520.0,41.0641,41.0641,40.9945,40.9945,225520.0
2017-04-12 14:40:00,41.24,41.24,41.2,41.21,244200.0,40.9945,40.9945,40.9548,40.9647,244200.0
2017-04-12 14:50:00,41.21,41.28,41.2,41.27,183540.0,40.9647,41.0343,40.9548,41.0244,183540.0
2017-04-12 15:00:00,41.26,41.28,41.21,41.23,228880.0,41.0144,41.0343,40.9647,40.9846,228880.0
2017-04-12 15:10:00,41.24,41.27,41.2,41.2,200940.0,40.9945,41.0244,40.9548,40.9548,200940.0
2017-04-12 15:20:00,41.21,41.3,41.21,41.28,350960.0,40.9647,41.0542,40.9647,41.0343,350960.0
2017-04-12 15:30:00,41.29,41.31,41.28,41.28,295560.0,41.0443,41.0641,41.0343,41.0343,295560.0
2017-04-12 15:40:00,41.28,41.3,41.2,41.21,437980.0,41.0343,41.0542,40.9548,40.9647,437980.0
2017-04-12 15:50:00,41.2,41.24,41.18,41.22,1302140.0,40.9548,40.9945,40.9349,40.9747,1302140.0
2017-04-13 09:30:00,41.26,41.27,41.07,41.19,1236580.0,41.0144,41.0244,40.8256,40.9448,1236580.0
2017-04-13 09:40:00,41.2,41.2,41.12,41.13,232240.0,40.9548,40.9548,40.8753,40.8852,232240.0
2017-04-13 09:50:00,41.14,41.26,41.12,41.22,678880.0,40.8951,41.0144,40.8753,40.9747,678880.0
2017-04-13 10:00:00,41.23,41.31,41.22,41.27,715460.0,40.9846,41.0641,40.9747,41.0244,715460.0
2017-04-13 10:10:00,41.28,41.32,41.25,41.28,195100.0,41.0343,41.0741,41.0045,41.0343,195100.0
2017-04-13 10:20:00,41.28,41.3,41.22,41.24,241680.0,41.0343,41.0542,40.9747,40.9945,241680.0
2017-04-13 10:30:00,41.25,41.29,41.24,41.28,147020.0,41.0045,41.0443,40.9945,41.0343,147020.0
2017-04-13 10:40:00,41.28,41.28,41.23,41.25,168180.0,41.0343,41.0343,40.9846,41.0045,168180.0
2017-04-13 10:50:00,41.26,41.3,41.26,41.3,261220.0,41.0144,41.0542,41.0144,41.0542,261220.0
2017-04-13 11:00:00,41.3,41.31,41.29,41.31,206160.0,41.0542,41.0641,41.0443,41.0641,206160.0
2017-04-13 11:10:00,41.31,41.31,41.25,41.27,275760.0,41.0641,41.0641,41.0045,41.0244,275760.0
2017-04-13 11:20:00,41.26,41.32,41.26,41.3,274900.0,41.0144,41.0741,41.0144,41.0542,274900.0
2017-04-13 11:30:00,41.3,41.31,41.29,41.31,180360.0,41.0542,41.0641,41.0443,41.0641,180360.0
2017-04-13 11:40:00,41.3,41.32,41.29,41.3,142320.0,41.0542,41.0741,41.0443,41.0542,142320.0
2017-04-13 11:50:00,41.3,41.32,41.29,41.3,315060.0,41.0542,41.0741,41.0443,41.0542,315060.0
2017-04-13 12:00:00,41.3,41.3,41.23,41.25,431300.0,41.0542,41.0542,40.9846,41.0045,431300.0
2017-04-13 12:10:00,41.25,41.29,41.24,41.27,174340.0,41.0045,41.0443,40.9945,41.0244,174340.0
2017-04-13 12:20:00,41.26,41.29,41.26,41.29,104620.0,41.0144,41.0443,41.0144,41.0443,104620.0
2017-04-13 12:30:00,41.29,41.3,41.28,41.29,151060.0,41.0443,41.0542,41.0343,41.0443,151060.0
2017-04-13 12:40:00,41.29,41.29,41.26,41.26,137600.0,41.0443,41.0443,41.0144,41.0144,137600.0
2017-04-13 12:50:00,41.27,41.29,41.24,41.25,255940.0,41.0244,41.0443,40.9945,41.0045,255940.0
2017-04-13 13:00:00,41.25,41.25,41.17,41.17,279140.0,41.0045,41.0045,40.925,40.925,279140.0
2017-04-13 13:10:00,41.18,41.23,41.17,41.23,161500.0,40.9349,40.9846,40.925,40.9846,161500.0
2017-04-13 13:20:00,41.22,41.25,41.18,41.25,220700.0,40.9747,41.0045,40.9349,41.0045,220700.0
2017-04-13 13:30:00,41.25,41.28,41.24,41.27,154460.0,41.0045,41.0343,40.9945,41.0244,154460.0
2017-04-13 13:40:00,41.28,41.29,41.22,41.24,480360.0,41.0343,41.0443,40.9747,40.9945,480360.0
2017-04-13 13:50:00,41.24,41.27,41.23,41.26,213460.0,40.9945,41.0244,40.9846,41.0144,213460.0
2017-04-13 14:00:00,41.26,41.3,41.24,41.29,279980.0,41.0144,41.0542,40.9945,41.0443,279980.0
2017-04-13 14:10:00,41.29,41.31,41.27,41.28,177240.0,41.0443,41.0641,41.0244,41.0343,177240.0
2017-04-13 14:20:00,41.28,41.32,41.28,41.31,203120.0,41.0343,41.0741,41.0343,41.0641,203120.0
2017-04-13 14:30:00,41.31,41.31,41.28,41.28,140760.0,41.0641,41.0641,41.0343,41.0343,140760.0
2017-04-13 14:40:00,41.29,41.3,41.28,41.29,157140.0,41.0443,41.0542,41.0343,41.0443,157140.0
2017-04-13 14:50:00,41.29,41.3,41.28,41.3,275840.0,41.0443,41.0542,41.0343,41.0542,275840.0
2017-04-13 15:00:00,41.3,41.31,41.29,41.29,366840.0,41.0542,41.0641,41.0443,41.0443,366840.0
2017-04-13 15:10:00,41.29,41.3,41.26,41.28,414080.0,41.0443,41.0542,41.0144,41.0343,414080.0
2017-04-13 15:20:00,41.29,41.3,41.27,41.27,168100.0,41.0443,41.0542,41.0244,41.0244,168100.0
2017-04-13 15:30:00,41.27,41.28,41.21,41.24,371000.0,41.0244,41.0343,40.9647,40.9945,371000.0
2017-04-13 15:40:00,41.23,41.27,41.2,41.26,710300.0,40.9846,41.0244,40.9548,41.0144,710300.0
2017-04-13 15:50:00,41.26,41.27,41.18,41.18,1791100.0,41.0144,41.0244,40.9349,40.9349,1791100.0
2017-04-17 09:30:00,41.25,41.44,41.22,41.42,941040.0,41.0045,41.1934,40.9747,41.1735,941040.0
2017-04-17 09:40:00,41.42,41.44,41.38,41.4,527640.0,41.1735,41.1934,41.1337,41.1536,527640.0
2017-04-17 09:50:00,41.41,41.48,41.39,41.46,488900.0,41.1635,41.2331,41.1437,41.2132,488900.0
2017-04-17 10:00:00,41.47,41.57,41.46,41.57,515900.0,41.2232,41.3226,41.2132,41.3226,515900.0
2017-04-17 10:10:00,41.55,41.64,41.55,41.62,253560.0,41.3027,41.3922,41.3027,41.3723,253560.0
2017-04-17 10:20:00,41.62,41.64,41.6,41.6,236880.0,41.3723,41.3922,41.3524,41.3524,236880.0
2017-04-17 10:30:00,41.61,41.64,41.6,41.61,286500.0,41.3623,41.3922,41.3524,41.3623,286500.0
2017-04-17 10:40:00,41.63,41.64,41.6,41.64,103540.0,41.3822,41.3922,41.3524,41.3922,103540.0
2017-04-17 10:50:00,41.64,41.64,41.63,41.63,46000.0,41.3922,41.3922,41.3822,41.3822,46000.0
2017-04-17 11:00:00,41.62,41.65,41.61,41.62,131500.0,41.3723,41.4021,41.3623,41.3723,131500.0
2017-04-17 11:10:00,41.62,41.67,41.62,41.65,213520.0,41.3723,41.422,41.3723,41.4021,213520.0
2017-04-17 11:20:00,41.63,41.64,41.61,41.61,78000.0,41.3822,41.3922,41.3623,41.3623,78000.0
2017-04-17 11:30:00,41.62,41.63,41.6,41.61,222960.0,41.3723,41.3822,41.3524,41.3623,222960.0
2017-04-17 11:40:00,41.61,41.63,41.6,41.62,271340.0,41.3623,41.3822,41.3524,41.3723,271340.0
2017-04-17 11:50:00,41.63,41.63,41.6,41.61,70000.0,41.3822,41.3822,41.3524,41.3623,70000.0
2017-04-17 12:00:00,41.6,41.64,41.6,41.63,190500.0,41.3524,41.3922,41.3524,41.3822,190500.0
2017-04-17 12:10:00,41.63,41.64,41.62,41.64,62000.0,41.3822,41.3922,41.3723,41.3922,62000.0
2017-04-17 12:20:00,41.64,41.67,41.64,41.66,98340.0,41.3922,41.422,41.3922,41.4121,98340.0
2017-04-17 12:30:00,41.66,41.67,41.65,41.67,88060.0,41.4121,41.422,41.4021,41.422,88060.0
2017-04-17 12:40:00,41.66,41.7,41.66,41.68,385680.0,41.4121,41.4518,41.4121,41.4319,385680.0
2017-04-17 12:50:00,41.68,41.71,41.66,41.7,121320.0,41.4319,41.4618,41.4121,41.4518,121320.0
2017-04-17 13:00:00,41.7,41.71,41.68,41.7,77780.0,41.4518,41.4618,41.4319,41.4518,77780.0
2017-04-17 13:10:00,41.7,41.72,41.69,41.71,103860.0,41.4518,41.4717,41.4419,41.4618,103860.0
2017-04-17 13:20:00,41.71,41.73,41.69,41.71,223300.0,41.4618,41.4816,41.4419,41.4618,223300.0
2017-04-17 13:30:00,41.71,41.73,41.68,41.69,139460.0,41.4618,41.4816,41.4319,41.4419,139460.0
2017-04-17 13:40:00,41.7,41.7,41.67,41.7,128580.0,41.4518,41.4518,41.422,41.4518,128580.0
2017-04-17 13:50:00,41.69,41.73,41.69,41.7,195920.0,41.4419,41.4816,41.4419,41.4518,195920.0
2017-04-17 14:00:00,41.7,41.73,41.69,41.71,247800.0,41.4518,41.4816,41.4419,41.4618,247800.0
2017-04-17 14:10:00,41.7,41.72,41.7,41.71,78360.0,41.4518,41.4717,41.4518,41.4618,78360.0
2017-04-17 14:20:00,41.71,41.72,41.7,41.7,120260.0,41.4618,41.4717,41.4518,41.4518,120260.0
2017-04-17 14:30:00,41.7,41.74,41.7,41.73,168380.0,41.4518,41.4916,41.4518,41.4816,168380.0
2017-04-17 14:40:00,41.73,41.75,41.72,41.73,315600.0,41.4816,41.5015,41.4717,41.4816,315600.0
2017-04-17 14:50:00,41.74,41.77,41.74,41.76,261840.0,41.4916,41.5214,41.4916,41.5115,261840.0
2017-04-17 15:00:00,41.76,41.76,41.73,41.75,193280.0,41.5115,41.5115,41.4816,41.5015,193280.0
2017-04-17 15:10:00,41.75,41.8,41.75,41.8,345100.0,41.5015,41.5512,41.5015,41.5512,345100.0
2017-04-17 15:20:00,41.8,41.84,41.79,41.83,420320.0,41.5512,41.591,41.5413,41.581,420320.0
2017-04-17 15:30:00,41.82,41.83,41.78,41.79,463080.0,41.5711,41.581,41.5313,41.5413,463080.0
2017-04-17 15:40:00,41.8,41.85,41.79,41.84,578380.0,41.5512,41.6009,41.5413,41.591,578380.0
2017-04-17 15:50:00,41.85,41.89,41.83,41.86,1274960.0,41.6009,41.6407,41.581,41.6109,1274960.0
2017-04-18 09:30:00,41.71,41.93,41.64,41.92,896100.0,41.4618,41.6804,41.3922,41.6705,896100.0
2017-04-18 09:40:00,41.91,41.94,41.85,41.9,609960.0,41.6606,41.6904,41.6009,41.6506,609960.0
2017-04-18 09:50:00,41.9,41.93,41.85,41.92,371800.0,41.6506,41.6804,41.6009,41.6705,371800.0
2017-04-18 10:00:00,41.92,41.95,41.88,41.89,294240.0,41.6705,41.7003,41.6307,41.6407,294240.0
2017-04-18 10:10:00,41.89,41.91,41.81,41.81,360720.0,41.6407,41.6606,41.5612,41.5612,360720.0
2017-04-18 10:20:00,41.81,41.85,41.79,41.79,520040.0,41.5612,41.6009,41.5413,41.5413,520040.0
2017-04-18 10:30:00,41.79,41.84,41.77,41.83,224280.0,41.5413,41.591,41.5214,41.581,224280.0
2017-04-18 10:40:00,41.84,41.86,41.82,41.83,126080.0,41.591,41.6109,41.5711,41.581,126080.0
2017-04-18 10:50:00,41.82,41.84,41.77,41.8,262260.0,41.5711,41.591,41.5214,41.5512,262260.0
2017-04-18 11:00:00,41.81,41.82,41.77,41.78,147180.0,41.5612,41.5711,41.5214,41.5313,147180.0
2017-04-18 11:10:00,41.79,41.84,41.77,41.82,365160.0,41.5413,41.591,41.5214,41.5711,365160.0
2017-04-18 11:20:00,41.81,41.85,41.79,41.85,162100.0,41.5612,41.6009,41.5413,41.6009,162100.0
2017-04-18 11:30:00,41.84,41.84,41.76,41.79,291220.0,41.591,41.591,41.5115,41.5413,291220.0
2017-04-18 11:40:00,41.78,41.81,41.77,41.79,162780.0,41.5313,41.5612,41.5214,41.5413,162780.0
2017-04-18 11:50:00,41.79,41.8,41.75,41.76,186140.0,41.5413,41.5512,41.5015,41.5115,186140.0
2017-04-18 12:00:00,41.74,41.77,41.72,41.75,341700.0,41.4916,41.5214,41.4717,41.5015,341700.0
2017-04-18 12:10:00,41.75,41.75,41.73,41.74,70920.0,41.5015,41.5015,41.4816,41.4916,70920.0
2017-04-18 12:20:00,41.74,41.76,41.73,41.76,84000.0,41.4916,41.5115,41.4816,41.5115,84000.0
2017-04-18 12:30:00,41.76,41.78,41.74,41.78,82680.0,41.5115,41.5313,41.4916,41.5313,82680.0
2017-04-18 12:40:00,41.76,41.79,41.75,41.75,75060.0,41.5115,41.5413,41.5015,41.5015,75060.0
2017-04-18 12:50:00,41.75,41.78,41.72,41.73,186720.0,41.5015,41.5313,41.4717,41.4816,186720.0
2017-04-18 13:00:00,41.72,41.72,41.69,41.71,118420.0,41.4717,41.4717,41.4419,41.4618,118420.0
2017-04-18 13:10:00,41.71,41.74,41.7,41.72,132060.0,41.4618,41.4916,41.4518,41.4717,132060.0
2017-04-18 13:20:00,41.72,41.74,41.7,41.73,100960.0,41.4717,41.4916,41.4518,41.4816,100960.0
2017-04-18 13:30:00,41.74,41.79,41.72,41.79,115020.0,41.4916,41.5413,41.4717,41.5413,115020.0
2017-04-18 13:40:00,41.77,41.79,41.77,41.78,51180.0,41.5214,41.5413,41.5214,41.5313,51180.0
2017-04-18 13:50:00,41.78,41.8,41.77,41.8,102780.0,41.5313,41.5512,41.5214,41.5512,102780.0
2017-04-18 14:00:00,41.8,41.82,41.79,41.8,183240.0,41.5512,41.5711,41.5413,41.5512,183240.0
2017-04-18 14:10:00,41.81,41.82,41.79,41.81,150000.0,41.5612,41.5711,41.5413,41.5612,150000.0
2017-04-18 14:20:00,41.8,41.82,41.78,41.81,206180.0,41.5512,41.5711,41.5313,41.5612,206180.0
2017-04-18 14:30:00,41.81,41.82,41.79,41.79,112760.0,41.5612,41.5711,41.5413,41.5413,112760.0
2017-04-18 14:40:00,41.81,41.81,41.74,41.75,294940.0,41.5612,41.5612,41.4916,41.5015,294940.0
2017-04-18 14:50:00,41.77,41.81,41.75,41.81,211460.0,41.5214,41.5612,41.5015,41.5612,211460.0
2017-04-18 15:00:00,41.81,41.83,41.78,41.8,159580.0,41.5612,41.581,41.5313,41.5512,159580.0
2017-04-18 15:10:00,41.8,41.81,41.76,41.8,66100.0,41.5512,41.5612,41.5115,41.5512,66100.0
2017-04-18 15:20:00,41.81,41.86,41.81,41.82,252820.0,41.5612,41.6109,41.5612,41.5711,252820.0
2017-04-18 15:30:00,41.82,41.86,41.79,41.84,517980.0,41.5711,41.6109,41.5413,41.591,517980.0
2017-04-18 15:40:00,41.84,41.88,41.84,41.86,320000.0,41.591,41.6307,41.591,41.6109,320000.0
2017-04-18 15:50:00,41.87,41.9,41.82,41.84,1069880.0,41.6208,41.6506,41.5711,41.591,1069880.0
2017-04-19 09:30:00,41.99,42.0,41.92,41.99,1037520.0,41.7401,41.75,41.6705,41.7401,1037520.0
2017-04-19 09:40:00,41.98,42.06,41.96,41.99,608540.0,41.7301,41.8097,41.7103,41.7401,608540.0
2017-04-19 09:50:00,42.0,42.07,41.98,42.04,272580.0,41.75,41.8196,41.7301,41.7898,272580.0
2017-04-19 10:00:00,42.04,42.07,42.01,42.07,383280.0,41.7898,41.8196,41.76,41.8196,383280.0
2017-04-19 10:10:00,42.07,42.1,42.07,42.08,379220.0,41.8196,41.8494,41.8196,41.8296,379220.0
2017-04-19 10:20:00,42.08,42.09,42.04,42.05,263280.0,41.8296,41.8395,41.7898,41.7997,263280.0
2017-04-19 10:30:00,42.06,42.11,42.06,42.09,405300.0,41.8097,41.8594,41.8097,41.8395,405300.0
2017-04-19 10:40:00,42.08,42.11,42.05,42.05,296580.0,41.8296,41.8594,41.7997,41.7997,296580.0
2017-04-19 10:50:00,42.05,42.08,42.0,42.06,273420.0,41.7997,41.8296,41.75,41.8097,273420.0
2017-04-19 11:00:00,42.07,42.08,42.04,42.06,147420.0,41.8196,41.8296,41.7898,41.8097,147420.0
2017-04-19 11:10:00,42.06,42.06,42.03,42.04,232160.0,41.8097,41.8097,41.7798,41.7898,232160.0
2017-04-19 11:20:00,42.05,42.07,42.04,42.07,329760.0,41.7997,41.8196,41.7898,41.8196,329760.0
2017-04-19 11:30:00,42.06,42.08,42.05,42.07,94700.0,41.8097,41.8296,41.7997,41.8196,94700.0
2017-04-19 11:40:00,42.07,42.09,42.07,42.09,91780.0,41.8196,41.8395,41.8196,41.8395,91780.0
2017-04-19 11:50:00,42.09,42.1,42.07,42.08,126180.0,41.8395,41.8494,41.8196,41.8296,126180.0
2017-04-19 12:00:00,42.08,42.08,42.03,42.03,209900.0,41.8296,41.8296,41.7798,41.7798,209900.0
2017-04-19 12:10:00,42.02,42.04,42.01,42.01,241580.0,41.7699,41.7898,41.76,41.76,241580.0
2017-04-19 12:20:00,42.01,42.02,41.96,41.97,210840.0,41.76,41.7699,41.7103,41.7202,210840.0
2017-04-19 12:30:00,41.99,42.02,41.99,41.99,74000.0,41.7401,41.7699,41.7401,41.7401,74000.0
2017-04-19 12:40:00,42.01,42.04,42.0,42.04,86000.0,41.76,41.7898,41.75,41.7898,86000.0
2017-04-19 12:50:00,42.03,42.04,42.0,42.02,62000.0,41.7798,41.7898,41.75,41.7699,62000.0
2017-04-19 13:00:00,42.01,42.02,41.97,41.97,110660.0,41.76,41.7699,41.7202,41.7202,110660.0
2017-04-19 13:10:00,41.97,42.0,41.94,41.97,196060.0,41.7202,41.75,41.6904,41.7202,196060.0
2017-04-19 13:20:00,41.97,42.02,41.97,41.99,142860.0,41.7202,41.7699,41.7202,41.7401,142860.0
2017-04-19 13:30:00,41.99,42.01,41.98,42.0,148620.0,41.7401,41.76,41.7301,41.75,148620.0
2017-04-19 13:40:00,41.99,42.0,41.97,42.0,141860.0,41.7401,41.75,41.7202,41.75,141860.0
2017-04-19 13:50:00,42.0,42.03,42.0,42.02,162980.0,41.75,41.7798,41.75,41.7699,162980.0
2017-04-19 14:00:00,42.02,42.03,41.95,41.95,160000.0,41.7699,41.7798,41.7003,41.7003,160000.0
2017-04-19 14:10:00,41.96,41.96,41.88,41.89,510200.0,41.7103,41.7103,41.6307,41.6407,510200.0
2017-04-19 14:20:00,41.89,41.92,41.86,41.92,225900.0,41.6407,41.6705,41.6109,41.6705,225900.0
2017-04-19 14:30:00,41.89,41.93,41.89,41.91,159360.0,41.6407,41.6804,41.6407,41.6606,159360.0
2017-04-19 14:40:00,41.9,41.91,41.86,41.86,120180.0,41.6506,41.6606,41.6109,41.6109,120180.0
2017-04-19 14:50:00,41.86,41.91,41.83,41.88,428380.0,41.6109,41.6606,41.581,41.6307,428380.0
2017-04-19 15:00:00,41.88,41.95,41.86,41.94,184280.0,41.6307,41.7003,41.6109,41.6904,184280.0
2017-04-19 15:10:00,41.95,41.97,41.92,41.96,195160.0,41.7003,41.7202,41.6705,41.7103,195160.0
2017-04-19 15:20:00,41.96,41.96,41.85,41.87,294900.0,41.7103,41.7103,41.6009,41.6208,294900.0
2017-04-19 15:30:00,41.86,41.91,41.85,41.9,414920.0,41.6109,41.6606,41.6009,41.6506,414920.0
2017-04-19 15:40:00,41.89,41.89,41.83,41.84,445220.0,41.6407,41.6407,41.581,41.591,445220.0
2017-04-19 15:50:00,41.84,41.95,41.81,41.92,1108660.0,41.591,41.7003,41.5612,41.6705,1108660.0
2017-04-20 09:30:00,42.07,42.09,41.98,42.05,859200.0,41.8196,41.8395,41.7301,41.7997,859200.0
2017-04-20 09:40:00,42.04,42.07,42.01,42.03,369440.0,41.7898,41.8196,41.76,41.7798,369440.0
2017-04-20 09:50:00,42.02,42.08,41.97,42.01,442580.0,41.7699,41.8296,41.7202,41.76,442580.0
2017-04-20 10:00:00,42.02,42.09,42.02,42.08,385580.0,41.7699,41.8395,41.7699,41.8296,385580.0
2017-04-20 10:10:00,42.07,42.12,42.04,42.05,481540.0,41.8196,41.8693,41.7898,41.7997,481540.0
2017-04-20 10:20:00,42.06,42.1,42.06,42.09,197120.0,41.8097,41.8494,41.8097,41.8395,197120.0
2017-04-20 10:30:00,42.1,42.1,42.05,42.07,223020.0,41.8494,41.8494,41.7997,41.8196,223020.0
2017-04-20 10:40:00,42.06,42.08,42.04,42.07,155460.0,41.8097,41.8296,41.7898,41.8196,155460.0
2017-04-20 10:50:00,42.08,42.08,42.06,42.07,235840.0,41.8296,41.8296,41.8097,41.8196,235840.0
2017-04-20 11:00:00,42.07,42.1,42.07,42.1,160220.0,41.8196,41.8494,41.8196,41.8494,160220.0
2017-04-20 11:10:00,42.1,42.11,42.08,42.11,161580.0,41.8494,41.8594,41.8296,41.8594,161580.0
2017-04-20 11:20:00,42.1,42.14,42.1,42.13,152660.0,41.8494,41.8892,41.8494,41.8793,152660.0
2017-04-20 11:30:00,42.13,42.16,42.12,42.15,338120.0,41.8793,41.9091,41.8693,41.8991,338120.0
2017-04-20 11:40:00,42.15,42.16,42.12,42.15,293720.0,41.8991,41.9091,41.8693,41.8991,293720.0
2017-04-20 11:50:00,42.15,42.17,42.14,42.14,225040.0,41.8991,41.919,41.8892,41.8892,225040.0
2017-04-20 12:00:00,42.14,42.19,42.12,42.19,245900.0,41.8892,41.9389,41.8693,41.9389,245900.0
2017-04-20 12:10:00,42.19,42.2,42.17,42.19,130480.0,41.9389,41.9488,41.919,41.9389,130480.0
2017-04-20 12:20:00,42.19,42.2,42.15,42.19,265660.0,41.9389,41.9488,41.8991,41.9389,265660.0
2017-04-20 12:30:00,42.19,42.19,42.18,42.19,179920.0,41.9389,41.9389,41.929,41.9389,179920.0
2017-04-20 12:40:00,42.19,42.22,42.19,42.2,250020.0,41.9389,41.9687,41.9389,41.9488,250020.0
2017-04-20 12:50:00,42.19,42.22,42.17,42.17,217920.0,41.9389,41.9687,41.919,41.919,217920.0
2017-04-20 13:00:00,42.17,42.21,42.17,42.19,175500.0,41.919,41.9588,41.919,41.9389,175500.0
2017-04-20 13:10:00,42.18,42.19,42.14,42.14,81000.0,41.929,41.9389,41.8892,41.8892,81000.0
2017-04-20 13:20:00,42.14,42.18,42.14,42.16,111400.0,41.8892,41.929,41.8892,41.9091,111400.0
2017-04-20 13:30:00,42.17,42.19,42.16,42.19,190940.0,41.919,41.9389,41.9091,41.9389,190940.0
2017-04-20 13:40:00,42.19,42.22,42.18,42.22,108200.0,41.9389,41.9687,41.929,41.9687,108200.0
2017-04-20 13:50:00,42.21,42.24,42.2,42.22,187540.0,41.9588,41.9886,41.9488,41.9687,187540.0
2017-04-20 14:00:00,42.22,42.24,42.2,42.2,344140.0,41.9687,41.9886,41.9488,41.9488,344140.0
2017-04-20 14:10:00,42.2,42.24,42.2,42.22,271100.0,41.9488,41.9886,41.9488,41.9687,271100.0
2017-04-20 14:20:00,42.21,42.24,42.21,42.24,141980.0,41.9588,41.9886,41.9588,41.9886,141980.0
2017-04-20 14:30:00,42.23,42.26,42.21,42.23,435220.0,41.9787,42.0085,41.9588,41.9787,435220.0
2017-04-20 14:40:00,42.25,42.25,42.21,42.21,310120.0,41.9985,41.9985,41.9588,41.9588,310120.0
2017-04-20 14:50:00,42.21,42.23,42.19,42.2,304760.0,41.9588,41.9787,41.9389,41.9488,304760.0
2017-04-20 15:00:00,42.2,42.21,42.18,42.2,273060.0,41.9488,41.9588,41.929,41.9488,273060.0
2017-04-20 15:10:00,42.2,42.24,42.19,42.19,350740.0,41.9488,41.9886,41.9389,41.9389,350740.0
2017-04-20 15:20:00,42.2,42.21,42.19,42.19,273580.0,41.9488,41.9588,41.9389,41.9389,273580.0
2017-04-20 15:30:00,42.19,42.19,42.13,42.15,435960.0,41.9389,41.9389,41.8793,41.8991,435960.0
2017-04-20 15:40:00,42.15,42.19,42.14,42.15,377780.0,41.8991,41.9389,41.8892,41.8991,377780.0
2017-04-20 15:50:00,42.14,42.17,42.06,42.08,974360.0,41.8892,41.919,41.8097,41.8296,974360.0
2017-04-21 09:30:00,42.14,42.19,42.06,42.12,2104000.0,41.8892,41.9389,41.8097,41.8693,2104000.0
2017-04-21 09:40:00,42.13,42.14,42.07,42.08,618960.0,41.8793,41.8892,41.8196,41.8296,618960.0
2017-04-21 09:50:00,42.08,42.1,42.04,42.08,505360.0,41.8296,41.8494,41.7898,41.8296,505360.0
2017-04-21 10:00:00,42.09,42.1,42.04,42.08,287280.0,41.8395,41.8494,41.7898,41.8296,287280.0
2017-04-21 10:10:00,42.06,42.12,42.04,42.11,567780.0,41.8097,41.8693,41.7898,41.8594,567780.0
2017-04-21 10:20:00,42.11,42.11,42.06,42.08,263200.0,41.8594,41.8594,41.8097,41.8296,263200.0
2017-04-21 10:30:00,42.07,42.08,42.04,42.04,110500.0,41.8196,41.8296,41.7898,41.7898,110500.0
2017-04-21 10:40:00,42.04,42.08,42.04,42.06,176000.0,41.7898,41.8296,41.7898,41.8097,176000.0
2017-04-21 10:50:00,42.06,42.08,42.04,42.06,178060.0,41.8097,41.8296,41.7898,41.8097,178060.0
2017-04-21 11:00:00,42.06,42.06,42.03,42.04,208920.0,41.8097,41.8097,41.7798,41.7898,208920.0
2017-04-21 11:10:00,42.04,42.08,42.03,42.07,229840.0,41.7898,41.8296,41.7798,41.8196,229840.0
2017-04-21 11:20:00,42.07,42.1,42.06,42.09,430660.0,41.8196,41.8494,41.8097,41.8395,430660.0
2017-04-21 11:30:00,42.09,42.12,42.08,42.12,336900.0,41.8395,41.8693,41.8296,41.8693,336900.0
2017-04-21 11:40:00,42.12,42.14,42.1,42.12,254860.0,41.8693,41.8892,41.8494,41.8693,254860.0
2017-04-21 11:50:00,42.12,42.16,42.12,42.15,258940.0,41.8693,41.9091,41.8693,41.8991,258940.0
2017-04-21 12:00:00,42.15,42.16,42.12,42.16,260300.0,41.8991,41.9091,41.8693,41.9091,260300.0
2017-04-21 12:10:00,42.15,42.15,42.12,42.14,686020.0,41.8991,41.8991,41.8693,41.8892,686020.0
2017-04-21 12:20:00,42.14,42.14,42.12,42.13,120860.0,41.8892,41.8892,41.8693,41.8793,120860.0
2017-04-21 12:30:00,42.13,42.15,42.11,42.13,823640.0,41.8793,41.8991,41.8594,41.8793,823640.0
2017-04-21 12:40:00,42.12,42.14,42.12,42.12,210340.0,41.8693,41.8892,41.8693,41.8693,210340.0
2017-04-21 12:50:00,42.13,42.14,42.12,42.12,108040.0,41.8793,41.8892,41.8693,41.8693,108040.0
2017-04-21 13:00:00,42.12,42.14,42.11,42.11,149660.0,41.8693,41.8892,41.8594,41.8594,149660.0
2017-04-21 13:10:00,42.11,42.11,42.03,42.07,313520.0,41.8594,41.8594,41.7798,41.8196,313520.0
2017-04-21 13:20:00,42.06,42.12,42.06,42.12,130000.0,41.8097,41.8693,41.8097,41.8693,130000.0
2017-04-21 13:30:00,42.12,42.13,42.09,42.09,342460.0,41.8693,41.8793,41.8395,41.8395,342460.0
2017-04-21 13:40:00,42.1,42.14,42.1,42.13,213020.0,41.8494,41.8892,41.8494,41.8793,213020.0
2017-04-21 13:50:00,42.14,42.18,42.12,42.17,247960.0,41.8892,41.929,41.8693,41.919,247960.0
2017-04-21 14:00:00,42.17,42.17,42.14,42.15,76000.0,41.919,41.919,41.8892,41.8991,76000.0
2017-04-21 14:10:00,42.16,42.19,42.12,42.13,241060.0,41.9091,41.9389,41.8693,41.8793,241060.0
2017-04-21 14:20:00,42.13,42.17,42.12,42.16,240640.0,41.8793,41.919,41.8693,41.9091,240640.0
2017-04-21 14:30:00,42.16,42.16,42.14,42.16,106500.0,41.9091,41.9091,41.8892,41.9091,106500.0
2017-04-21 14:40:00,42.15,42.16,42.13,42.13,195500.0,41.8991,41.9091,41.8793,41.8793,195500.0
2017-04-21 14:50:00,42.13,42.15,42.13,42.15,525700.0,41.8793,41.8991,41.8793,41.8991,525700.0
2017-04-21 15:00:00,42.15,42.15,42.09,42.11,447300.0,41.8991,41.8991,41.8395,41.8594,447300.0
2017-04-21 15:10:00,42.12,42.15,42.09,42.11,438320.0,41.8693,41.8991,41.8395,41.8594,438320.0
2017-04-21 15:20:00,42.11,42.13,42.1,42.13,339200.0,41.8594,41.8793,41.8494,41.8793,339200.0
2017-04-21 15:30:00,42.13,42.13,42.1,42.12,420500.0,41.8793,41.8793,41.8494,41.8693,420500.0
2017-04-21 15:40:00,42.13,42.16,42.12,42.16,764920.0,41.8793,41.9091,41.8693,41.9091,764920.0
2017-04-21 15:50:00,42.16,42.19,42.14,42.16,2610620.0,41.9091,41.9389,41.8892,41.9091,2610620.0
2017-04-24 09:30:00,42.56,42.62,42.49,42.61,1568320.0,42.3067,42.3663,42.2371,42.3564,1568320.0
2017-04-24 09:40:00,42.62,42.76,42.59,42.75,999000.0,42.3663,42.5055,42.3365,42.4956,999000.0
2017-04-24 09:50:00,42.74,42.84,42.73,42.79,876760.0,42.4856,42.585,42.4757,42.5353,876760.0
2017-04-24 10:00:00,42.8,42.82,42.75,42.81,452800.0,42.5453,42.5651,42.4956,42.5552,452800.0
2017-04-24 10:10:00,42.81,42.89,42.8,42.87,531960.0,42.5552,42.6347,42.5453,42.6148,531960.0
2017-04-24 10:20:00,42.87,42.94,42.86,42.9,643220.0,42.6148,42.6844,42.6049,42.6447,643220.0
2017-04-24 10:30:00,42.9,42.91,42.87,42.9,482460.0,42.6447,42.6546,42.6148,42.6447,482460.0
2017-04-24 10:40:00,42.91,42.96,42.89,42.93,556740.0,42.6546,42.7043,42.6347,42.6745,556740.0
2017-04-24 10:50:00,42.92,42.96,42.92,42.94,422740.0,42.6646,42.7043,42.6646,42.6844,422740.0
2017-04-24 11:00:00,42.94,42.96,42.93,42.94,285400.0,42.6844,42.7043,42.6745,42.6844,285400.0
2017-04-24 11:10:00,42.94,42.94,42.89,42.91,592280.0,42.6844,42.6844,42.6347,42.6546,592280.0
2017-04-24 11:20:00,42.91,42.93,42.86,42.86,352140.0,42.6546,42.6745,42.6049,42.6049,352140.0
2017-04-24 11:30:00,42.87,42.89,42.83,42.88,362680.0,42.6148,42.6347,42.5751,42.6248,362680.0
2017-04-24 11:40:00,42.88,42.89,42.86,42.87,188840.0,42.6248,42.6347,42.6049,42.6148,188840.0
2017-04-24 11:50:00,42.87,42.87,42.84,42.84,173060.0,42.6148,42.6148,42.585,42.585,173060.0
2017-04-24 12:00:00,42.85,42.88,42.83,42.84,106500.0,42.595,42.6248,42.5751,42.585,106500.0
2017-04-24 12:10:00,42.85,42.88,42.85,42.86,121700.0,42.595,42.6248,42.595,42.6049,121700.0
2017-04-24 12:20:00,42.86,42.9,42.86,42.89,198000.0,42.6049,42.6447,42.6049,42.6347,198000.0
2017-04-24 12:30:00,42.9,42.92,42.89,42.91,154580.0,42.6447,42.6646,42.6347,42.6546,154580.0
2017-04-24 12:40:00,42.92,42.93,42.9,42.92,222660.0,42.6646,42.6745,42.6447,42.6646,222660.0
2017-04-24 12:50:00,42.92,42.94,42.91,42.91,220620.0,42.6646,42.6844,42.6546,42.6546,220620.0
2017-04-24 13:00:00,42.91,42.96,42.91,42.95,154180.0,42.6546,42.7043,42.6546,42.6944,154180.0
2017-04-24 13:10:00,42.95,42.96,42.93,42.95,273020.0,42.6944,42.7043,42.6745,42.6944,273020.0
2017-04-24 13:20:00,42.95,42.96,42.94,42.95,212680.0,42.6944,42.7043,42.6844,42.6944,212680.0
2017-04-24 13:30:00,42.96,42.98,42.95,42.96,275360.0,42.7043,42.7242,42.6944,42.7043,275360.0
2017-04-24 13:40:00,42.96,42.98,42.94,42.95,222040.0,42.7043,42.7242,42.6844,42.6944,222040.0
2017-04-24 13:50:00,42.96,42.98,42.94,42.98,131300.0,42.7043,42.7242,42.6844,42.7242,131300.0
2017-04-24 14:00:00,42.98,42.99,42.96,42.97,130000.0,42.7242,42.7341,42.7043,42.7143,130000.0
2017-04-24 14:10:00,42.97,43.0,42.95,42.99,466700.0,42.7143,42.7441,42.6944,42.7341,466700.0
2017-04-24 14:20:00,43.0,43.02,42.99,43.02,360200.0,42.7441,42.764,42.7341,42.764,360200.0
2017-04-24 14:30:00,43.02,43.04,43.02,43.02,185080.0,42.764,42.7838,42.764,42.764,185080.0
2017-04-24 14:40:00,43.02,43.04,43.02,43.02,220340.0,42.764,42.7838,42.764,42.764,220340.0
2017-04-24 14:50:00,43.03,43.05,43.02,43.05,291940.0,42.7739,42.7938,42.764,42.7938,291940.0
2017-04-24 15:00:00,43.05,43.09,43.03,43.08,472260.0,42.7938,42.8335,42.7739,42.8236,472260.0
2017-04-24 15:10:00,43.08,43.11,43.05,43.05,686080.0,42.8236,42.8534,42.7938,42.7938,686080.0
2017-04-24 15:20:00,43.05,43.08,43.03,43.06,434260.0,42.7938,42.8236,42.7739,42.8037,434260.0
2017-04-24 15:30:00,43.06,43.16,43.06,43.16,576500.0,42.8037,42.9031,42.8037,42.9031,576500.0
2017-04-24 15:40:00,43.16,43.16,43.11,43.12,745540.0,42.9031,42.9031,42.8534,42.8634,745540.0
2017-04-24 15:50:00,43.12,43.17,43.07,43.14,1913540.0,42.8634,42.9131,42.8137,42.8832,1913540.0
2017-04-25 09:30:00,43.25,43.29,43.14,43.21,2200560.0,42.9926,43.0323,42.8832,42.9528,2200560.0
2017-04-25 09:40:00,43.24,43.24,43.18,43.21,846820.0,42.9826,42.9826,42.923,42.9528,846820.0
2017-04-25 09:50:00,43.22,43.24,43.2,43.22,324920.0,42.9628,42.9826,42.9429,42.9628,324920.0
2017-04-25 10:00:00,43.23,43.31,43.23,43.3,604540.0,42.9727,43.0522,42.9727,43.0423,604540.0
2017-04-25 10:10:00,43.31,43.38,43.3,43.35,515920.0,43.0522,43.1218,43.0423,43.092,515920.0
2017-04-25 10:20:00,43.35,43.36,43.32,43.34,288980.0,43.092,43.1019,43.0622,43.0821,288980.0
2017-04-25 10:30:00,43.34,43.34,43.27,43.3,447540.0,43.0821,43.0821,43.0125,43.0423,447540.0
2017-04-25 10:40:00,43.29,43.29,43.24,43.27,280840.0,43.0323,43.0323,42.9826,43.0125,280840.0
2017-04-25 10:50:00,43.27,43.31,43.26,43.28,251500.0,43.0125,43.0522,43.0025,43.0224,251500.0
2017-04-25 11:00:00,43.28,43.31,43.27,43.29,206780.0,43.0224,43.0522,43.0125,43.0323,206780.0
2017-04-25 11:10:00,43.29,43.33,43.28,43.33,274040.0,43.0323,43.0721,43.0224,43.0721,274040.0
2017-04-25 11:20:00,43.33,43.34,43.29,43.33,247640.0,43.0721,43.0821,43.0323,43.0721,247640.0
2017-04-25 11:30:00,43.33,43.42,43.33,43.4,373440.0,43.0721,43.1616,43.0721,43.1417,373440.0
2017-04-25 11:40:00,43.4,43.46,43.39,43.45,572440.0,43.1417,43.2013,43.1318,43.1914,572440.0
2017-04-25 11:50:00,43.44,43.46,43.43,43.46,606620.0,43.1815,43.2013,43.1715,43.2013,606620.0
2017-04-25 12:00:00,43.46,43.51,43.46,43.49,497680.0,43.2013,43.251,43.2013,43.2312,497680.0
2017-04-25 12:10:00,43.5,43.54,43.49,43.54,467960.0,43.2411,43.2809,43.2312,43.2809,467960.0
2017-04-25 12:20:00,43.54,43.55,43.5,43.5,397760.0,43.2809,43.2908,43.2411,43.2411,397760.0
2017-04-25 12:30:00,43.5,43.53,43.49,43.51,337440.0,43.2411,43.2709,43.2312,43.251,337440.0
2017-04-25 12:40:00,43.52,43.56,43.52,43.55,423280.0,43.261,43.3007,43.261,43.2908,423280.0
2017-04-25 12:50:00,43.55,43.57,43.55,43.56,203220.0,43.2908,43.3107,43.2908,43.3007,203220.0
2017-04-25 13:00:00,43.55,43.6,43.55,43.6,322140.0,43.2908,43.3405,43.2908,43.3405,322140.0
2017-04-25 13:10:00,43.6,43.62,43.59,43.61,306960.0,43.3405,43.3604,43.3306,43.3504,306960.0
2017-04-25 13:20:00,43.62,43.66,43.6,43.6,696660.0,43.3604,43.4001,43.3405,43.3405,696660.0
2017-04-25 13:30:00,43.61,43.65,43.6,43.61,419900.0,43.3504,43.3902,43.3405,43.3504,419900.0
2017-04-25 13:40:00,43.61,43.62,43.59,43.61,289300.0,43.3504,43.3604,43.3306,43.3504,289300.0
2017-04-25 13:50:00,43.6,43.63,43.59,43.6,235400.0,43.3405,43.3703,43.3306,43.3405,235400.0
2017-04-25 14:00:00,43.58,43.63,43.58,43.6,482700.0,43.3206,43.3703,43.3206,43.3405,482700.0
2017-04-25 14:10:00,43.61,43.65,43.6,43.64,571880.0,43.3504,43.3902,43.3405,43.3803,571880.0
2017-04-25 14:20:00,43.63,43.64,43.61,43.62,186180.0,43.3703,43.3803,43.3504,43.3604,186180.0
2017-04-25 14:30:00,43.61,43.64,43.6,43.63,424560.0,43.3504,43.3803,43.3405,43.3703,424560.0
2017-04-25 14:40:00,43.63,43.65,43.62,43.65,349640.0,43.3703,43.3902,43.3604,43.3902,349640.0
2017-04-25 14:50:00,43.65,43.67,43.65,43.65,477560.0,43.3902,43.4101,43.3902,43.3902,477560.0
2017-04-25 15:00:00,43.65,43.72,43.65,43.71,625840.0,43.3902,43.4598,43.3902,43.4498,625840.0
2017-04-25 15:10:00,43.7,43.71,43.68,43.71,785880.0,43.4399,43.4498,43.42,43.4498,785880.0
2017-04-25 15:20:00,43.7,43.75,43.7,43.75,574400.0,43.4399,43.4896,43.4399,43.4896,574400.0
2017-04-25 15:30:00,43.75,43.75,43.68,43.69,466480.0,43.4896,43.4896,43.42,43.43,466480.0
2017-04-25 15:40:00,43.69,43.71,43.66,43.66,620880.0,43.43,43.4498,43.4001,43.4001,620880.0
2017-04-25 15:50:00,43.66,43.67,43.6,43.62,1474520.0,43.4001,43.4101,43.3405,43.3604,1474520.0
2017-04-26 09:30:00,43.71,43.8,43.62,43.71,1057640.0,43.4498,43.5393,43.3604,43.4498,1057640.0
2017-04-26 09:40:00,43.7,43.73,43.62,43.68,850100.0,43.4399,43.4697,43.3604,43.42,850100.0
2017-04-26 09:50:00,43.68,43.7,43.61,43.67,542320.0,43.42,43.4399,43.3504,43.4101,542320.0
2017-04-26 10:00:00,43.65,43.77,43.65,43.74,860560.0,43.3902,43.5095,43.3902,43.4797,860560.0
2017-04-26 10:10:00,43.75,43.76,43.72,43.74,217420.0,43.4896,43.4996,43.4598,43.4797,217420.0
2017-04-26 10:20:00,43.74,43.75,43.71,43.71,236560.0,43.4797,43.4896,43.4498,43.4498,236560.0
2017-04-26 10:30:00,43.73,43.73,43.66,43.67,485280.0,43.4697,43.4697,43.4001,43.4101,485280.0
2017-04-26 10:40:00,43.66,43.67,43.61,43.62,344600.0,43.4001,43.4101,43.3504,43.3604,344600.0
2017-04-26 10:50:00,43.62,43.66,43.6,43.61,219480.0,43.3604,43.4001,43.3405,43.3504,219480.0
2017-04-26 11:00:00,43.61,43.65,43.57,43.59,223620.0,43.3504,43.3902,43.3107,43.3306,223620.0
2017-04-26 11:10:00,43.59,43.6,43.55,43.55,271720.0,43.3306,43.3405,43.2908,43.2908,271720.0
2017-04-26 11:20:00,43.56,43.65,43.55,43.6,390060.0,43.3007,43.3902,43.2908,43.3405,390060.0
2017-04-26 11:30:00,43.6,43.61,43.57,43.58,330160.0,43.3405,43.3504,43.3107,43.3206,330160.0
2017-04-26 11:40:00,43.58,43.58,43.39,43.4,755860.0,43.3206,43.3206,43.1318,43.1417,755860.0
2017-04-26 11:50:00,43.41,43.44,43.39,43.44,565620.0,43.1516,43.1815,43.1318,43.1815,565620.0
2017-04-26 12:00:00,43.42,43.49,43.42,43.49,248920.0,43.1616,43.2312,43.1616,43.2312,248920.0
2017-04-26 12:10:00,43.48,43.56,43.48,43.55,178760.0,43.2212,43.3007,43.2212,43.2908,178760.0
2017-04-26 12:20:00,43.56,43.56,43.5,43.52,229160.0,43.3007,43.3007,43.2411,43.261,229160.0
2017-04-26 12:30:00,43.52,43.55,43.48,43.49,152860.0,43.261,43.2908,43.2212,43.2312,152860.0
2017-04-26 12:40:00,43.5,43.52,43.45,43.47,171220.0,43.2411,43.261,43.1914,43.2113,171220.0
2017-04-26 12:50:00,43.47,43.54,43.46,43.54,137600.0,43.2113,43.2809,43.2013,43.2809,137600.0
2017-04-26 13:00:00,43.53,43.55,43.51,43.55,170140.0,43.2709,43.2908,43.251,43.2908,170140.0
2017-04-26 13:10:00,43.55,43.55,43.51,43.53,132620.0,43.2908,43.2908,43.251,43.2709,132620.0
2017-04-26 13:20:00,43.53,43.57,43.52,43.55,150600.0,43.2709,43.3107,43.261,43.2908,150600.0
2017-04-26 13:30:00,43.54,43.58,43.51,43.57,185560.0,43.2809,43.3206,43.251,43.3107,185560.0
2017-04-26 13:40:00,43.57,43.6,43.51,43.54,328920.0,43.3107,43.3405,43.251,43.2809,328920.0
2017-04-26 13:50:00,43.55,43.57,43.51,43.54,168000.0,43.2908,43.3107,43.251,43.2809,168000.0
2017-04-26 14:00:00,43.52,43.55,43.49,43.51,155340.0,43.261,43.2908,43.2312,43.251,155340.0
2017-04-26 14:10:00,43.53,43.55,43.51,43.52,213860.0,43.2709,43.2908,43.251,43.261,213860.0
2017-04-26 14:20:00,43.51,43.58,43.51,43.56,151800.0,43.251,43.3206,43.251,43.3007,151800.0
2017-04-26 14:30:00,43.56,43.6,43.56,43.58,147020.0,43.3007,43.3405,43.3007,43.3206,147020.0
2017-04-26 14:40:00,43.58,43.59,43.55,43.56,234540.0,43.3206,43.3306,43.2908,43.3007,234540.0
2017-04-26 14:50:00,43.56,43.58,43.55,43.56,400720.0,43.3007,43.3206,43.2908,43.3007,400720.0
2017-04-26 15:00:00,43.56,43.62,43.55,43.61,436740.0,43.3007,43.3604,43.2908,43.3504,436740.0
2017-04-26 15:10:00,43.6,43.64,43.59,43.6,368880.0,43.3405,43.3803,43.3306,43.3405,368880.0
2017-04-26 15:20:00,43.59,43.6,43.57,43.59,211160.0,43.3306,43.3405,43.3107,43.3306,211160.0
2017-04-26 15:30:00,43.59,43.6,43.55,43.55,347180.0,43.3306,43.3405,43.2908,43.2908,347180.0
2017-04-26 15:40:00,43.55,43.63,43.54,43.62,593660.0,43.2908,43.3703,43.2809,43.3604,593660.0
2017-04-26 15:50:00,43.63,43.65,43.57,43.58,1537660.0,43.3703,43.3902,43.3107,43.3206,1537660.0
2017-04-27 09:30:00,43.68,43.69,43.52,43.61,1026040.0,43.42,43.43,43.261,43.3504,1026040.0
2017-04-27 09:40:00,43.61,43.67,43.56,43.59,824140.0,43.3504,43.4101,43.3007,43.3306,824140.0
2017-04-27 09:50:00,43.59,43.63,43.55,43.61,587020.0,43.3306,43.3703,43.2908,43.3504,587020.0
2017-04-27 10:00:00,43.6,43.64,43.58,43.62,420240.0,43.3405,43.3803,43.3206,43.3604,420240.0
2017-04-27 10:10:00,43.63,43.74,43.62,43.7,984180.0,43.3703,43.4797,43.3604,43.4399,984180.0
2017-04-27 10:20:00,43.7,43.74,43.68,43.7,867900.0,43.4399,43.4797,43.42,43.4399,867900.0
2017-04-27 10:30:00,43.7,43.73,43.69,43.69,723220.0,43.4399,43.4697,43.43,43.43,723220.0
2017-04-27 10:40:00,43.69,43.7,43.61,43.62,595900.0,43.43,43.4399,43.3504,43.3604,595900.0
2017-04-27 10:50:00,43.62,43.65,43.61,43.63,372040.0,43.3604,43.3902,43.3504,43.3703,372040.0
2017-04-27 11:00:00,43.63,43.69,43.62,43.68,497200.0,43.3703,43.43,43.3604,43.42,497200.0
2017-04-27 11:10:00,43.69,43.71,43.65,43.65,748480.0,43.43,43.4498,43.3902,43.3902,748480.0
2017-04-27 11:20:00,43.65,43.68,43.63,43.64,456400.0,43.3902,43.42,43.3703,43.3803,456400.0
2017-04-27 11:30:00,43.64,43.7,43.64,43.64,305080.0,43.3803,43.4399,43.3803,43.3803,305080.0
2017-04-27 11:40:00,43.63,43.68,43.62,43.65,342700.0,43.3703,43.42,43.3604,43.3902,342700.0
2017-04-27 11:50:00,43.65,43.68,43.65,43.68,330320.0,43.3902,43.42,43.3902,43.42,330320.0
2017-04-27 12:00:00,43.68,43.68,43.64,43.66,212600.0,43.42,43.42,43.3803,43.4001,212600.0
2017-04-27 12:10:00,43.66,43.66,43.63,43.64,243060.0,43.4001,43.4001,43.3703,43.3803,243060.0
2017-04-27 12:20:00,43.64,43.65,43.61,43.62,664500.0,43.3803,43.3902,43.3504,43.3604,664500.0
2017-04-27 12:30:00,43.63,43.65,43.6,43.64,311500.0,43.3703,43.3902,43.3405,43.3803,311500.0
2017-04-27 12:40:00,43.64,43.66,43.62,43.63,400020.0,43.3803,43.4001,43.3604,43.3703,400020.0
2017-04-27 12:50:00,43.63,43.64,43.61,43.64,271000.0,43.3703,43.3803,43.3504,43.3803,271000.0
2017-04-27 13:00:00,43.64,43.65,43.63,43.64,223140.0,43.3803,43.3902,43.3703,43.3803,223140.0
2017-04-27 13:10:00,43.64,43.64,43.61,43.61,240400.0,43.3803,43.3803,43.3504,43.3504,240400.0
2017-04-27 13:20:00,43.62,43.63,43.59,43.59,560320.0,43.3604,43.3703,43.3306,43.3306,560320.0
2017-04-27 13:30:00,43.59,43.59,43.56,43.58,473100.0,43.3306,43.3306,43.3007,43.3206,473100.0
2017-04-27 13:40:00,43.58,43.59,43.57,43.57,358680.0,43.3206,43.3306,43.3107,43.3107,358680.0
2017-04-27 13:50:00,43.56,43.59,43.54,43.54,366300.0,43.3007,43.3306,43.2809,43.2809,366300.0
2017-04-27 14:00:00,43.55,43.56,43.54,43.55,297340.0,43.2908,43.3007,43.2809,43.2908,297340.0
2017-04-27 14:10:00,43.55,43.57,43.55,43.57,205620.0,43.2908,43.3107,43.2908,43.3107,205620.0
2017-04-27 14:20:00,43.57,43.6,43.56,43.59,339200.0,43.3107,43.3405,43.3007,43.3306,339200.0
2017-04-27 14:30:00,43.58,43.64,43.58,43.64,273780.0,43.3206,43.3803,43.3206,43.3803,273780.0
2017-04-27 14:40:00,43.64,43.71,43.62,43.69,515220.0,43.3803,43.4498,43.3604,43.43,515220.0
2017-04-27 14:50:00,43.7,43.71,43.67,43.71,323480.0,43.4399,43.4498,43.4101,43.4498,323480.0
2017-04-27 15:00:00,43.72,43.74,43.67,43.68,465680.0,43.4598,43.4797,43.4101,43.42,465680.0
2017-04-27 15:10:00,43.67,43.74,43.67,43.7,620940.0,43.4101,43.4797,43.4101,43.4399,620940.0
2017-04-27 15:20:00,43.7,43.74,43.69,43.73,504780.0,43.4399,43.4797,43.43,43.4697,504780.0
2017-04-27 15:30:00,43.73,43.77,43.7,43.74,968440.0,43.4697,43.5095,43.4399,43.4797,968440.0
2017-04-27 15:40:00,43.74,43.77,43.72,43.74,743940.0,43.4797,43.5095,43.4598,43.4797,743940.0
2017-04-27 15:50:00,43.74,43.75,43.61,43.75,2332060.0,43.4797,43.4896,43.3504,43.4896,2332060.0
2017-04-28 09:30:00,45.49,45.68,45.37,45.58,6033880.0,45.2193,45.4081,45.1,45.3087,6033880.0
2017-04-28 09:40:00,45.58,45.67,45.52,45.57,2276980.0,45.3087,45.3982,45.2491,45.2988,2276980.0
2017-04-28 09:50:00,45.56,45.59,45.35,45.43,1730440.0,45.2888,45.3187,45.0801,45.1596,1730440.0
2017-04-28 10:00:00,45.42,45.55,45.41,45.5,1386880.0,45.1497,45.2789,45.1397,45.2292,1386880.0
2017-04-28 10:10:00,45.5,45.55,45.46,45.53,1361820.0,45.2292,45.2789,45.1894,45.259,1361820.0
2017-04-28 10:20:00,45.53,45.71,45.51,45.66,1518820.0,45.259,45.4379,45.2391,45.3882,1518820.0
2017-04-28 10:30:00,45.65,45.66,45.53,45.63,871440.0,45.3783,45.3882,45.259,45.3584,871440.0
2017-04-28 10:40:00,45.64,45.73,45.62,45.72,949840.0,45.3684,45.4578,45.3485,45.4479,949840.0
2017-04-28 10:50:00,45.71,45.84,45.69,45.81,1562720.0,45.4379,45.5672,45.4181,45.5374,1562720.0
2017-04-28 11:00:00,45.82,45.82,45.72,45.72,1057520.0,45.5473,45.5473,45.4479,45.4479,1057520.0
2017-04-28 11:10:00,45.73,45.77,45.68,45.68,842940.0,45.4578,45.4976,45.4081,45.4081,842940.0
2017-04-28 11:20:00,45.68,45.7,45.66,45.67,548780.0,45.4081,45.428,45.3882,45.3982,548780.0
2017-04-28 11:30:00,45.68,45.68,45.55,45.55,661800.0,45.4081,45.4081,45.2789,45.2789,661800.0
2017-04-28 11:40:00,45.56,45.59,45.52,45.54,879360.0,45.2888,45.3187,45.2491,45.269,879360.0
2017-04-28 11:50:00,45.55,45.55,45.41,45.46,749280.0,45.2789,45.2789,45.1397,45.1894,749280.0
2017-04-28 12:00:00,45.46,45.58,45.45,45.53,893800.0,45.1894,45.3087,45.1795,45.259,893800.0
2017-04-28 12:10:00,45.53,45.55,45.48,45.51,685000.0,45.259,45.2789,45.2093,45.2391,685000.0
2017-04-28 12:20:00,45.51,45.51,45.46,45.47,482060.0,45.2391,45.2391,45.1894,45.1994,482060.0
2017-04-28 12:30:00,45.49,45.57,45.47,45.57,363800.0,45.2193,45.2988,45.1994,45.2988,363800.0
2017-04-28 12:40:00,45.58,45.58,45.53,45.54,334280.0,45.3087,45.3087,45.259,45.269,334280.0
2017-04-28 12:50:00,45.54,45.56,45.45,45.46,457080.0,45.269,45.2888,45.1795,45.1894,457080.0
2017-04-28 13:00:00,45.46,45.53,45.45,45.49,450900.0,45.1894,45.259,45.1795,45.2193,450900.0
2017-04-28 13:10:00,45.49,45.5,45.46,45.46,243680.0,45.2193,45.2292,45.1894,45.1894,243680.0
2017-04-28 13:20:00,45.46,45.48,45.43,45.45,484720.0,45.1894,45.2093,45.1596,45.1795,484720.0
2017-04-28 13:30:00,45.45,45.51,45.44,45.51,531240.0,45.1795,45.2391,45.1696,45.2391,531240.0
2017-04-28 13:40:00,45.5,45.51,45.46,45.47,401240.0,45.2292,45.2391,45.1894,45.1994,401240.0
2017-04-28 13:50:00,45.48,45.49,45.44,45.46,297260.0,45.2093,45.2193,45.1696,45.1894,297260.0
2017-04-28 14:00:00,45.46,45.46,45.39,45.41,625280.0,45.1894,45.1894,45.1199,45.1397,625280.0
2017-04-28 14:10:00,45.4,45.43,45.31,45.33,815100.0,45.1298,45.1596,45.0403,45.0602,815100.0
2017-04-28 14:20:00,45.34,45.43,45.32,45.37,628120.0,45.0701,45.1596,45.0503,45.1,628120.0
2017-04-28 14:30:00,45.36,45.43,45.35,45.41,679880.0,45.09,45.1596,45.0801,45.1397,679880.0
2017-04-28 14:40:00,45.4,45.45,45.39,45.42,420720.0,45.1298,45.1795,45.1199,45.1497,420720.0
2017-04-28 14:50:00,45.42,45.45,45.4,45.42,308700.0,45.1497,45.1795,45.1298,45.1497,308700.0
2017-04-28 15:00:00,45.42,45.43,45.39,45.4,515140.0,45.1497,45.1596,45.1199,45.1298,515140.0
2017-04-28 15:10:00,45.41,45.47,45.4,45.45,468580.0,45.1397,45.1994,45.1298,45.1795,468580.0
2017-04-28 15:20:00,45.45,45.46,45.4,45.4,467780.0,45.1795,45.1894,45.1298,45.1298,467780.0
2017-04-28 15:30:00,45.41,45.46,45.41,45.42,628240.0,45.1397,45.1894,45.1397,45.1497,628240.0
2017-04-28 15:40:00,45.42,45.48,45.42,45.46,874080.0,45.1497,45.2093,45.1497,45.1894,874080.0
2017-04-28 15:50:00,45.46,45.46,45.29,45.3,3467940.0,45.1894,45.1894,45.0204,45.0304,3467940.0
2017-05-01 09:30:00,45.14,45.25,45.07,45.17,4358160.0,44.8713,44.9807,44.8018,44.9012,4358160.0
2017-05-01 09:40:00,45.18,45.54,45.17,45.46,1869400.0,44.9111,45.269,44.9012,45.1894,1869400.0
2017-05-01 09:50:00,45.45,45.51,45.4,45.47,889540.0,45.1795,45.2391,45.1298,45.1994,889540.0
2017-05-01 10:00:00,45.46,45.52,45.41,45.49,857400.0,45.1894,45.2491,45.1397,45.2193,857400.0
2017-05-01 10:10:00,45.49,45.52,45.41,45.5,901080.0,45.2193,45.2491,45.1397,45.2292,901080.0
2017-05-01 10:20:00,45.5,45.6,45.47,45.59,872460.0,45.2292,45.3286,45.1994,45.3187,872460.0
2017-05-01 10:30:00,45.6,45.62,45.51,45.51,805580.0,45.3286,45.3485,45.2391,45.2391,805580.0
2017-05-01 10:40:00,45.51,45.59,45.51,45.59,697400.0,45.2391,45.3187,45.2391,45.3187,697400.0
2017-05-01 10:50:00,45.59,45.61,45.56,45.56,681540.0,45.3187,45.3385,45.2888,45.2888,681540.0
2017-05-01 11:00:00,45.56,45.6,45.54,45.58,671620.0,45.2888,45.3286,45.269,45.3087,671620.0
2017-05-01 11:10:00,45.58,45.58,45.53,45.54,589180.0,45.3087,45.3087,45.259,45.269,589180.0
2017-05-01 11:20:00,45.54,45.58,45.53,45.55,354220.0,45.269,45.3087,45.259,45.2789,354220.0
2017-05-01 11:30:00,45.54,45.62,45.53,45.6,646460.0,45.269,45.3485,45.259,45.3286,646460.0
2017-05-01 11:40:00,45.59,45.62,45.58,45.6,354180.0,45.3187,45.3485,45.3087,45.3286,354180.0
2017-05-01 11:50:00,45.6,45.62,45.55,45.55,479880.0,45.3286,45.3485,45.2789,45.2789,479880.0
2017-05-01 12:00:00,45.55,45.56,45.55,45.55,383600.0,45.2789,45.2888,45.2789,45.2789,383600.0
2017-05-01 12:10:00,45.55,45.56,45.51,45.52,542560.0,45.2789,45.2888,45.2391,45.2491,542560.0
2017-05-01 12:20:00,45.52,45.54,45.51,45.52,283520.0,45.2491,45.269,45.2391,45.2491,283520.0
2017-05-01 12:30:00,45.52,45.57,45.51,45.56,259100.0,45.2491,45.2988,45.2391,45.2888,259100.0
2017-05-01 12:40:00,45.56,45.57,45.55,45.55,366320.0,45.2888,45.2988,45.2789,45.2789,366320.0
2017-05-01 12:50:00,45.56,45.56,45.51,45.52,255280.0,45.2888,45.2888,45.2391,45.2491,255280.0
2017-05-01 13:00:00,45.53,45.55,45.51,45.52,185880.0,45.259,45.2789,45.2391,45.2491,185880.0
2017-05-01 13:10:00,45.53,45.54,45.49,45.51,294700.0,45.259,45.269,45.2193,45.2391,294700.0
2017-05-01 13:20:00,45.51,45.52,45.49,45.5,273240.0,45.2391,45.2491,45.2193,45.2292,273240.0
2017-05-01 13:30:00,45.49,45.51,45.48,45.51,229760.0,45.2193,45.2391,45.2093,45.2391,229760.0
2017-05-01 13:40:00,45.51,45.53,45.5,45.52,375020.0,45.2391,45.259,45.2292,45.2491,375020.0
2017-05-01 13:50:00,45.52,45.56,45.52,45.56,421040.0,45.2491,45.2888,45.2491,45.2888,421040.0
2017-05-01 14:00:00,45.56,45.62,45.54,45.62,465120.0,45.2888,45.3485,45.269,45.3485,465120.0
2017-05-01 14:10:00,45.62,45.65,45.62,45.65,452060.0,45.3485,45.3783,45.3485,45.3783,452060.0
2017-05-01 14:20:00,45.65,45.68,45.62,45.67,376020.0,45.3783,45.4081,45.3485,45.3982,376020.0
2017-05-01 14:30:00,45.67,45.71,45.66,45.69,572560.0,45.3982,45.4379,45.3882,45.4181,572560.0
2017-05-01 14:40:00,45.68,45.7,45.66,45.68,372580.0,45.4081,45.428,45.3882,45.4081,372580.0
2017-05-01 14:50:00,45.68,45.69,45.63,45.64,455760.0,45.4081,45.4181,45.3584,45.3684,455760.0
2017-05-01 15:00:00,45.64,45.71,45.63,45.7,786260.0,45.3684,45.4379,45.3584,45.428,786260.0
2017-05-01 15:10:00,45.71,45.75,45.7,45.72,361580.0,45.4379,45.4777,45.428,45.4479,361580.0
2017-05-01 15:20:00,45.72,45.74,45.71,45.74,481080.0,45.4479,45.4678,45.4379,45.4678,481080.0
2017-05-01 15:30:00,45.74,45.78,45.74,45.76,624560.0,45.4678,45.5075,45.4678,45.4876,624560.0
2017-05-01 15:40:00,45.76,45.78,45.72,45.76,630780.0,45.4876,45.5075,45.4479,45.4876,630780.0
2017-05-01 15:50:00,45.76,45.76,45.56,45.63,2028920.0,45.4876,45.4876,45.2888,45.3584,2028920.0
2017-05-02 09:30:00,45.46,45.66,45.46,45.66,1987100.0,45.1894,45.3882,45.1894,45.3882,1987100.0
2017-05-02 09:40:00,45.66,45.74,45.62,45.7,734720.0,45.3882,45.4678,45.3485,45.428,734720.0
2017-05-02 09:50:00,45.7,45.8,45.67,45.78,786200.0,45.428,45.5274,45.3982,45.5075,786200.0
2017-05-02 10:00:00,45.78,45.78,45.66,45.71,664840.0,45.5075,45.5075,45.3882,45.4379,664840.0
2017-05-02 10:10:00,45.7,45.75,45.7,45.72,468480.0,45.428,45.4777,45.428,45.4479,468480.0
2017-05-02 10:20:00,45.73,45.76,45.72,45.73,472080.0,45.4578,45.4876,45.4479,45.4578,472080.0
2017-05-02 10:30:00,45.73,45.76,45.73,45.75,491900.0,45.4578,45.4876,45.4578,45.4777,491900.0
2017-05-02 10:40:00,45.75,45.87,45.75,45.83,599480.0,45.4777,45.597,45.4777,45.5572,599480.0
2017-05-02 10:50:00,45.83,45.87,45.8,45.86,283120.0,45.5572,45.597,45.5274,45.5871,283120.0
2017-05-02 11:00:00,45.86,45.87,45.82,45.82,292960.0,45.5871,45.597,45.5473,45.5473,292960.0
2017-05-02 11:10:00,45.83,45.88,45.83,45.86,353420.0,45.5572,45.6069,45.5572,45.5871,353420.0
2017-05-02 11:20:00,45.87,45.89,45.84,45.89,238160.0,45.597,45.6169,45.5672,45.6169,238160.0
2017-05-02 11:30:00,45.89,45.93,45.88,45.93,438760.0,45.6169,45.6566,45.6069,45.6566,438760.0
2017-05-02 11:40:00,45.93,45.95,45.92,45.93,417360.0,45.6566,45.6765,45.6467,45.6566,417360.0
2017-05-02 11:50:00,45.95,45.95,45.91,45.93,180900.0,45.6765,45.6765,45.6368,45.6566,180900.0
2017-05-02 12:00:00,45.93,45.99,45.93,45.98,428760.0,45.6566,45.7163,45.6566,45.7063,428760.0
2017-05-02 12:10:00,45.98,46.04,45.97,45.99,831440.0,45.7063,45.766,45.6964,45.7163,831440.0
2017-05-02 12:20:00,45.99,46.0,45.94,45.96,233200.0,45.7163,45.7262,45.6666,45.6865,233200.0
2017-05-02 12:30:00,45.97,45.99,45.94,45.94,270880.0,45.6964,45.7163,45.6666,45.6666,270880.0
2017-05-02 12:40:00,45.94,45.95,45.89,45.9,327180.0,45.6666,45.6765,45.6169,45.6268,327180.0
2017-05-02 12:50:00,45.9,45.92,45.89,45.92,363600.0,45.6268,45.6467,45.6169,45.6467,363600.0
2017-05-02 13:00:00,45.92,45.95,45.92,45.93,245280.0,45.6467,45.6765,45.6467,45.6566,245280.0
2017-05-02 13:10:00,45.92,45.94,45.91,45.94,191420.0,45.6467,45.6666,45.6368,45.6666,191420.0
2017-05-02 13:20:00,45.94,45.96,45.91,45.92,279200.0,45.6666,45.6865,45.6368,45.6467,279200.0
2017-05-02 13:30:00,45.92,45.93,45.87,45.88,324780.0,45.6467,45.6566,45.597,45.6069,324780.0
2017-05-02 13:40:00,45.88,45.9,45.87,45.87,306860.0,45.6069,45.6268,45.597,45.597,306860.0
2017-05-02 13:50:00,45.88,45.9,45.85,45.87,399920.0,45.6069,45.6268,45.5771,45.597,399920.0
2017-05-02 14:00:00,45.88,45.91,45.88,45.9,229200.0,45.6069,45.6368,45.6069,45.6268,229200.0
2017-05-02 14:10:00,45.89,45.89,45.85,45.85,283880.0,45.6169,45.6169,45.5771,45.5771,283880.0
2017-05-02 14:20:00,45.85,45.89,45.85,45.88,172860.0,45.5771,45.6169,45.5771,45.6069,172860.0
2017-05-02 14:30:00,45.87,45.88,45.83,45.84,257620.0,45.597,45.6069,45.5572,45.5672,257620.0
2017-05-02 14:40:00,45.84,45.86,45.79,45.8,410900.0,45.5672,45.5871,45.5175,45.5274,410900.0
2017-05-02 14:50:00,45.8,45.82,45.77,45.77,246960.0,45.5274,45.5473,45.4976,45.4976,246960.0
2017-05-02 15:00:00,45.78,45.82,45.77,45.77,341320.0,45.5075,45.5473,45.4976,45.4976,341320.0
2017-05-02 15:10:00,45.77,45.8,45.74,45.76,364100.0,45.4976,45.5274,45.4678,45.4876,364100.0
2017-05-02 15:20:00,45.76,45.8,45.75,45.79,381080.0,45.4876,45.5274,45.4777,45.5175,381080.0
2017-05-02 15:30:00,45.79,45.8,45.71,45.72,472100.0,45.5175,45.5274,45.4379,45.4479,472100.0
2017-05-02 15:40:00,45.72,45.75,45.71,45.72,415700.0,45.4479,45.4777,45.4379,45.4479,415700.0
2017-05-02 15:50:00,45.72,45.82,45.72,45.82,1572820.0,45.4479,45.5473,45.4479,45.5473,1572820.0
2017-05-03 09:30:00,45.74,45.88,45.63,45.8,1164640.0,45.4678,45.6069,45.3584,45.5274,1164640.0
2017-05-03 09:40:00,45.76,45.91,45.76,45.91,436480.0,45.4876,45.6368,45.4876,45.6368,436480.0
2017-05-03 09:50:00,45.89,45.91,45.83,45.86,459360.0,45.6169,45.6368,45.5572,45.5871,459360.0
2017-05-03 10:00:00,45.85,45.93,45.76,45.79,488600.0,45.5771,45.6566,45.4876,45.5175,488600.0
2017-05-03 10:10:00,45.77,45.84,45.74,45.84,730620.0,45.4976,45.5672,45.4678,45.5672,730620.0
2017-05-03 10:20:00,45.84,45.88,45.81,45.87,572300.0,45.5672,45.6069,45.5374,45.597,572300.0
2017-05-03 10:30:00,45.87,45.93,45.86,45.9,402840.0,45.597,45.6566,45.5871,45.6268,402840.0
2017-05-03 10:40:00,45.9,45.91,45.87,45.88,356840.0,45.6268,45.6368,45.597,45.6069,356840.0
2017-05-03 10:50:00,45.88,45.88,45.85,45.86,451640.0,45.6069,45.6069,45.5771,45.5871,451640.0
2017-05-03 11:00:00,45.86,45.92,45.85,45.91,453480.0,45.5871,45.6467,45.5771,45.6368,453480.0
2017-05-03 11:10:00,45.91,45.97,45.9,45.97,543080.0,45.6368,45.6964,45.6268,45.6964,543080.0
2017-05-03 11:20:00,45.98,46.05,45.97,46.02,566120.0,45.7063,45.7759,45.6964,45.7461,566120.0
2017-05-03 11:30:00,46.02,46.05,46.01,46.02,320180.0,45.7461,45.7759,45.7362,45.7461,320180.0
2017-05-03 11:40:00,46.01,46.07,46.01,46.07,329260.0,45.7362,45.7958,45.7362,45.7958,329260.0
2017-05-03 11:50:00,46.07,46.1,46.07,46.09,272200.0,45.7958,45.8256,45.7958,45.8157,272200.0
2017-05-03 12:00:00,46.08,46.1,46.03,46.04,288120.0,45.8057,45.8256,45.756,45.766,288120.0
2017-05-03 12:10:00,46.03,46.07,46.02,46.03,229560.0,45.756,45.7958,45.7461,45.756,229560.0
2017-05-03 12:20:00,46.03,46.04,46.02,46.03,198240.0,45.756,45.766,45.7461,45.756,198240.0
2017-05-03 12:30:00,46.03,46.03,45.97,45.99,197120.0,45.756,45.756,45.6964,45.7163,197120.0
2017-05-03 12:40:00,45.97,46.05,45.97,46.04,330420.0,45.6964,45.7759,45.6964,45.766,330420.0
2017-05-03 12:50:00,46.04,46.07,46.03,46.07,261700.0,45.766,45.7958,45.756,45.7958,261700.0
2017-05-03 13:00:00,46.05,46.08,46.05,46.08,167220.0,45.7759,45.8057,45.7759,45.8057,167220.0
2017-05-03 13:10:00,46.08,46.12,46.07,46.1,368920.0,45.8057,45.8455,45.7958,45.8256,368920.0
2017-05-03 13:20:00,46.09,46.09,46.05,46.09,127900.0,45.8157,45.8157,45.7759,45.8157,127900.0
2017-05-03 13:30:00,46.09,46.1,46.07,46.08,359900.0,45.8157,45.8256,45.7958,45.8057,359900.0
2017-05-03 13:40:00,46.09,46.09,46.03,46.04,189720.0,45.8157,45.8157,45.756,45.766,189720.0
2017-05-03 13:50:00,46.05,46.08,46.05,46.08,186700.0,45.7759,45.8057,45.7759,45.8057,186700.0
2017-05-03 14:00:00,46.09,46.21,46.08,46.19,676780.0,45.8157,45.935,45.8057,45.9151,676780.0
2017-05-03 14:10:00,46.18,46.2,46.1,46.11,422800.0,45.9051,45.925,45.8256,45.8356,422800.0
2017-05-03 14:20:00,46.11,46.19,46.11,46.19,291620.0,45.8356,45.9151,45.8356,45.9151,291620.0
2017-05-03 14:30:00,46.18,46.18,46.15,46.18,281480.0,45.9051,45.9051,45.8753,45.9051,281480.0
2017-05-03 14:40:00,46.18,46.21,46.17,46.2,323080.0,45.9051,45.935,45.8952,45.925,323080.0
2017-05-03 14:50:00,46.21,46.22,46.19,46.2,407600.0,45.935,45.9449,45.9151,45.925,407600.0
2017-05-03 15:00:00,46.2,46.22,46.19,46.21,546200.0,45.925,45.9449,45.9151,45.935,546200.0
2017-05-03 15:10:00,46.21,46.22,46.17,46.17,413860.0,45.935,45.9449,45.8952,45.8952,413860.0
2017-05-03 15:20:00,46.17,46.21,46.15,46.21,506220.0,45.8952,45.935,45.8753,45.935,506220.0
2017-05-03 15:30:00,46.21,46.24,46.18,46.21,929220.0,45.935,45.9648,45.9051,45.935,929220.0
2017-05-03 15:40:00,46.21,46.28,46.21,46.28,680780.0,45.935,46.0046,45.935,46.0046,680780.0
2017-05-03 15:50:00,46.28,46.41,46.28,46.35,2996100.0,46.0046,46.1338,46.0046,46.0741,2996100.0
2017-05-04 09:30:00,46.3,46.56,46.27,46.32,1638880.0,46.0244,46.2829,45.9946,46.0443,1638880.0
2017-05-04 09:40:00,46.32,46.46,46.26,46.42,775280.0,46.0443,46.1835,45.9847,46.1437,775280.0
2017-05-04 09:50:00,46.41,46.42,46.23,46.35,645540.0,46.1338,46.1437,45.9549,46.0741,645540.0
2017-05-04 10:00:00,46.35,46.39,46.3,46.37,608920.0,46.0741,46.1139,46.0244,46.094,608920.0
2017-05-04 10:10:00,46.36,46.43,46.33,46.42,438400.0,46.0841,46.1537,46.0543,46.1437,438400.0
2017-05-04 10:20:00,46.42,46.55,46.39,46.47,576300.0,46.1437,46.2729,46.1139,46.1934,576300.0
2017-05-04 10:30:00,46.47,46.5,46.44,46.47,537120.0,46.1934,46.2232,46.1636,46.1934,537120.0
2017-05-04 10:40:00,46.47,46.55,46.44,46.52,377360.0,46.1934,46.2729,46.1636,46.2431,377360.0
2017-05-04 10:50:00,46.51,46.56,46.48,46.5,701080.0,46.2332,46.2829,46.2034,46.2232,701080.0
2017-05-04 11:00:00,46.5,46.54,46.49,46.52,180680.0,46.2232,46.263,46.2133,46.2431,180680.0
2017-05-04 11:10:00,46.52,46.56,46.51,46.53,235340.0,46.2431,46.2829,46.2332,46.2531,235340.0
2017-05-04 11:20:00,46.53,46.55,46.52,46.55,288420.0,46.2531,46.2729,46.2431,46.2729,288420.0
2017-05-04 11:30:00,46.55,46.7,46.54,46.7,385360.0,46.2729,46.4221,46.263,46.4221,385360.0
2017-05-04 11:40:00,46.69,46.8,46.68,46.72,589960.0,46.4121,46.5215,46.4022,46.4419,589960.0
2017-05-04 11:50:00,46.71,46.71,46.55,46.63,672540.0,46.432,46.432,46.2729,46.3525,672540.0
2017-05-04 12:00:00,46.6,46.66,46.57,46.62,326960.0,46.3226,46.3823,46.2928,46.3425,326960.0
2017-05-04 12:10:00,46.61,46.65,46.51,46.51,457700.0,46.3326,46.3724,46.2332,46.2332,457700.0
2017-05-04 12:20:00,46.52,46.55,46.48,46.49,317960.0,46.2431,46.2729,46.2034,46.2133,317960.0
2017-05-04 12:30:00,46.49,46.56,46.48,46.56,341940.0,46.2133,46.2829,46.2034,46.2829,341940.0
2017-05-04 12:40:00,46.57,46.62,46.56,46.61,282440.0,46.2928,46.3425,46.2829,46.3326,282440.0
2017-05-04 12:50:00,46.62,46.66,46.61,46.65,328700.0,46.3425,46.3823,46.3326,46.3724,328700.0
2017-05-04 13:00:00,46.66,46.66,46.59,46.63,223780.0,46.3823,46.3823,46.3127,46.3525,223780.0
2017-05-04 13:10:00,46.62,46.64,46.6,46.62,362460.0,46.3425,46.3624,46.3226,46.3425,362460.0
2017-05-04 13:20:00,46.62,46.64,46.61,46.63,183460.0,46.3425,46.3624,46.3326,46.3525,183460.0
2017-05-04 13:30:00,46.64,46.64,46.61,46.62,391660.0,46.3624,46.3624,46.3326,46.3425,391660.0
2017-05-04 13:40:00,46.62,46.73,46.61,46.73,523440.0,46.3425,46.4519,46.3326,46.4519,523440.0
2017-05-04 13:50:00,46.73,46.73,46.62,46.64,394460.0,46.4519,46.4519,46.3425,46.3624,394460.0
2017-05-04 14:00:00,46.64,46.67,46.63,46.65,199980.0,46.3624,46.3922,46.3525,46.3724,199980.0
2017-05-04 14:10:00,46.65,46.69,46.62,46.62,291140.0,46.3724,46.4121,46.3425,46.3425,291140.0
2017-05-04 14:20:00,46.6,46.64,46.55,46.64,229800.0,46.3226,46.3624,46.2729,46.3624,229800.0
2017-05-04 14:30:00,46.63,46.65,46.61,46.65,177120.0,46.3525,46.3724,46.3326,46.3724,177120.0
2017-05-04 14:40:00,46.65,46.67,46.64,46.66,237820.0,46.3724,46.3922,46.3624,46.3823,237820.0
2017-05-04 14:50:00,46.66,46.66,46.58,46.59,313100.0,46.3823,46.3823,46.3028,46.3127,313100.0
2017-05-04 15:00:00,46.59,46.6,46.57,46.59,267340.0,46.3127,46.3226,46.2928,46.3127,267340.0
2017-05-04 15:10:00,46.58,46.59,46.56,46.56,186800.0,46.3028,46.3127,46.2829,46.2829,186800.0
2017-05-04 15:20:00,46.57,46.62,46.57,46.62,620540.0,46.2928,46.3425,46.2928,46.3425,620540.0
2017-05-04 15:30:00,46.61,46.62,46.59,46.61,797540.0,46.3326,46.3425,46.3127,46.3326,797540.0
2017-05-04 15:40:00,46.6,46.6,46.57,46.59,353040.0,46.3226,46.3226,46.2928,46.3127,353040.0
2017-05-04 15:50:00,46.59,46.6,46.56,46.58,1087120.0,46.3127,46.3226,46.2829,46.3028,1087120.0
2017-05-05 09:30:00,46.68,46.74,46.64,46.67,1125860.0,46.4022,46.4618,46.3624,46.3922,1125860.0
2017-05-05 09:40:00,46.69,46.71,46.58,46.59,1025940.0,46.4121,46.432,46.3028,46.3127,1025940.0
2017-05-05 09:50:00,46.59,46.61,46.54,46.55,688420.0,46.3127,46.3326,46.263,46.2729,688420.0
2017-05-05 10:00:00,46.55,46.55,46.39,46.42,737780.0,46.2729,46.2729,46.1139,46.1437,737780.0
2017-05-05 10:10:00,46.44,46.49,46.41,46.47,811300.0,46.1636,46.2133,46.1338,46.1934,811300.0
2017-05-05 10:20:00,46.46,46.53,46.46,46.52,315200.0,46.1835,46.2531,46.1835,46.2431,315200.0
2017-05-05 10:30:00,46.52,46.56,46.44,46.51,722920.0,46.2431,46.2829,46.1636,46.2332,722920.0
2017-05-05 10:40:00,46.51,46.6,46.5,46.57,625320.0,46.2332,46.3226,46.2232,46.2928,625320.0
2017-05-05 10:50:00,46.57,46.58,46.47,46.48,589580.0,46.2928,46.3028,46.1934,46.2034,589580.0
2017-05-05 11:00:00,46.48,46.51,46.48,46.48,354740.0,46.2034,46.2332,46.2034,46.2034,354740.0
2017-05-05 11:10:00,46.49,46.49,46.4,46.43,556160.0,46.2133,46.2133,46.1238,46.1537,556160.0
2017-05-05 11:20:00,46.43,46.45,46.4,46.4,260700.0,46.1537,46.1735,46.1238,46.1238,260700.0
2017-05-05 11:30:00,46.41,46.47,46.41,46.43,228980.0,46.1338,46.1934,46.1338,46.1537,228980.0
2017-05-05 11:40:00,46.44,46.47,46.39,46.47,228900.0,46.1636,46.1934,46.1139,46.1934,228900.0
2017-05-05 11:50:00,46.46,46.49,46.44,46.48,250080.0,46.1835,46.2133,46.1636,46.2034,250080.0
2017-05-05 12:00:00,46.48,46.52,46.48,46.5,165220.0,46.2034,46.2431,46.2034,46.2232,165220.0
2017-05-05 12:10:00,46.51,46.56,46.5,46.54,197620.0,46.2332,46.2829,46.2232,46.263,197620.0
2017-05-05 12:20:00,46.54,46.55,46.52,46.53,221940.0,46.263,46.2729,46.2431,46.2531,221940.0
2017-05-05 12:30:00,46.53,46.53,46.5,46.52,104680.0,46.2531,46.2531,46.2232,46.2431,104680.0
2017-05-05 12:40:00,46.51,46.54,46.51,46.53,162500.0,46.2332,46.263,46.2332,46.2531,162500.0
2017-05-05 12:50:00,46.53,46.54,46.52,46.53,196440.0,46.2531,46.263,46.2431,46.2531,196440.0
2017-05-05 13:00:00,46.53,46.53,46.52,46.53,52580.0,46.2531,46.2531,46.2431,46.2531,52580.0
2017-05-05 13:10:00,46.53,46.53,46.5,46.53,155560.0,46.2531,46.2531,46.2232,46.2531,155560.0
2017-05-05 13:20:00,46.53,46.54,46.52,46.52,177220.0,46.2531,46.263,46.2431,46.2431,177220.0
2017-05-05 13:30:00,46.53,46.53,46.51,46.52,293680.0,46.2531,46.2531,46.2332,46.2431,293680.0
2017-05-05 13:40:00,46.52,46.53,46.51,46.51,241660.0,46.2431,46.2531,46.2332,46.2332,241660.0
2017-05-05 13:50:00,46.51,46.51,46.43,46.43,236240.0,46.2332,46.2332,46.1537,46.1537,236240.0
2017-05-05 14:00:00,46.43,46.43,46.38,46.39,475240.0,46.1537,46.1537,46.104,46.1139,475240.0
2017-05-05 14:10:00,46.39,46.39,46.36,46.38,482100.0,46.1139,46.1139,46.0841,46.104,482100.0
2017-05-05 14:20:00,46.38,46.39,46.33,46.39,598120.0,46.104,46.1139,46.0543,46.1139,598120.0
2017-05-05 14:30:00,46.38,46.39,46.36,46.38,325460.0,46.104,46.1139,46.0841,46.104,325460.0
2017-05-05 14:40:00,46.39,46.4,46.36,46.39,473920.0,46.1139,46.1238,46.0841,46.1139,473920.0
2017-05-05 14:50:00,46.39,46.39,46.35,46.35,266620.0,46.1139,46.1139,46.0741,46.0741,266620.0
2017-05-05 15:00:00,46.35,46.35,46.3,46.34,699600.0,46.0741,46.0741,46.0244,46.0642,699600.0
2017-05-05 15:10:00,46.34,46.36,46.31,46.31,483800.0,46.0642,46.0841,46.0344,46.0344,483800.0
2017-05-05 15:20:00,46.31,46.34,46.3,46.31,634820.0,46.0344,46.0642,46.0244,46.0344,634820.0
2017-05-05 15:30:00,46.31,46.31,46.26,46.27,1056900.0,46.0344,46.0344,45.9847,45.9946,1056900.0
2017-05-05 15:40:00,46.27,46.35,46.26,46.34,1112980.0,45.9946,46.0741,45.9847,46.0642,1112980.0
2017-05-05 15:50:00,46.34,46.38,46.32,46.35,2804240.0,46.0642,46.104,46.0443,46.0741,2804240.0
2017-05-08 09:30:00,46.31,46.42,46.26,46.3,1389380.0,46.0344,46.1437,45.9847,46.0244,1389380.0
2017-05-08 09:40:00,46.32,46.48,46.28,46.45,784280.0,46.0443,46.2034,46.0046,46.1735,784280.0
2017-05-08 09:50:00,46.45,46.46,46.32,46.32,822580.0,46.1735,46.1835,46.0443,46.0443,822580.0
2017-05-08 10:00:00,46.31,46.38,46.3,46.37,593700.0,46.0344,46.104,46.0244,46.094,593700.0
2017-05-08 10:10:00,46.36,46.37,46.3,46.31,361840.0,46.0841,46.094,46.0244,46.0344,361840.0
2017-05-08 10:20:00,46.32,46.36,46.3,46.32,437280.0,46.0443,46.0841,46.0244,46.0443,437280.0
2017-05-08 10:30:00,46.33,46.33,46.3,46.31,360220.0,46.0543,46.0543,46.0244,46.0344,360220.0
2017-05-08 10:40:00,46.31,46.4,46.31,46.38,417340.0,46.0344,46.1238,46.0344,46.104,417340.0
2017-05-08 10:50:00,46.38,46.39,46.31,46.33,300500.0,46.104,46.1139,46.0344,46.0543,300500.0
2017-05-08 11:00:00,46.32,46.37,46.3,46.36,258580.0,46.0443,46.094,46.0244,46.0841,258580.0
2017-05-08 11:10:00,46.35,46.37,46.35,46.37,222700.0,46.0741,46.094,46.0741,46.094,222700.0
2017-05-08 11:20:00,46.37,46.37,46.33,46.33,168860.0,46.094,46.094,46.0543,46.0543,168860.0
2017-05-08 11:30:00,46.33,46.41,46.33,46.41,404220.0,46.0543,46.1338,46.0543,46.1338,404220.0
2017-05-08 11:40:00,46.42,46.54,46.41,46.51,376380.0,46.1437,46.263,46.1338,46.2332,376380.0
2017-05-08 11:50:00,46.51,46.53,46.48,46.51,236240.0,46.2332,46.2531,46.2034,46.2332,236240.0
2017-05-08 12:00:00,46.51,46.53,46.5,46.51,314280.0,46.2332,46.2531,46.2232,46.2332,314280.0
2017-05-08 12:10:00,46.51,46.52,46.48,46.49,288020.0,46.2332,46.2431,46.2034,46.2133,288020.0
2017-05-08 12:20:00,46.49,46.53,46.48,46.52,111320.0,46.2133,46.2531,46.2034,46.2431,111320.0
2017-05-08 12:30:00,46.53,46.62,46.53,46.6,388120.0,46.2531,46.3425,46.2531,46.3226,388120.0
2017-05-08 12:40:00,46.61,46.63,46.57,46.61,332700.0,46.3326,46.3525,46.2928,46.3326,332700.0
2017-05-08 12:50:00,46.61,46.63,46.61,46.61,150120.0,46.3326,46.3525,46.3326,46.3326,150120.0
2017-05-08 13:00:00,46.6,46.6,46.56,46.56,474760.0,46.3226,46.3226,46.2829,46.2829,474760.0
2017-05-08 13:10:00,46.57,46.57,46.52,46.57,340940.0,46.2928,46.2928,46.2431,46.2928,340940.0
2017-05-08 13:20:00,46.57,46.6,46.57,46.59,253100.0,46.2928,46.3226,46.2928,46.3127,253100.0
2017-05-08 13:30:00,46.59,46.62,46.56,46.62,227100.0,46.3127,46.3425,46.2829,46.3425,227100.0
2017-05-08 13:40:00,46.6,46.62,46.6,46.6,198740.0,46.3226,46.3425,46.3226,46.3226,198740.0
2017-05-08 13:50:00,46.6,46.62,46.59,46.62,257700.0,46.3226,46.3425,46.3127,46.3425,257700.0
2017-05-08 14:00:00,46.62,46.72,46.62,46.71,358400.0,46.3425,46.4419,46.3425,46.432,358400.0
2017-05-08 14:10:00,46.72,46.73,46.68,46.72,187440.0,46.4419,46.4519,46.4022,46.4419,187440.0
2017-05-08 14:20:00,46.72,46.72,46.7,46.72,148980.0,46.4419,46.4419,46.4221,46.4419,148980.0
2017-05-08 14:30:00,46.71,46.74,46.7,46.71,126480.0,46.432,46.4618,46.4221,46.432,126480.0
2017-05-08 14:40:00,46.71,46.71,46.68,46.71,120040.0,46.432,46.432,46.4022,46.432,120040.0
2017-05-08 14:50:00,46.72,46.78,46.72,46.78,480820.0,46.4419,46.5016,46.4419,46.5016,480820.0
2017-05-08 15:00:00,46.78,46.85,46.77,46.82,443320.0,46.5016,46.5712,46.4916,46.5413,443320.0
2017-05-08 15:10:00,46.82,46.82,46.77,46.78,232860.0,46.5413,46.5413,46.4916,46.5016,232860.0
2017-05-08 15:20:00,46.78,46.78,46.74,46.76,370240.0,46.5016,46.5016,46.4618,46.4817,370240.0
2017-05-08 15:30:00,46.76,46.78,46.74,46.75,406600.0,46.4817,46.5016,46.4618,46.4718,406600.0
2017-05-08 15:40:00,46.75,46.75,46.68,46.7,488820.0,46.4718,46.4718,46.4022,46.4221,488820.0
2017-05-08 15:50:00,46.7,46.74,46.69,46.71,1799720.0,46.4221,46.4618,46.4121,46.432,1799720.0
2017-05-09 09:30:00,46.85,46.88,46.56,46.66,1816740.0,46.5712,46.601,46.2829,46.3823,1816740.0
2017-05-09 09:40:00,46.65,46.68,46.61,46.65,1116700.0,46.3724,46.4022,46.3326,46.3724,1116700.0
2017-05-09 09:50:00,46.67,46.68,46.58,46.67,1061100.0,46.3922,46.4022,46.3028,46.3922,1061100.0
2017-05-09 10:00:00,46.67,46.86,46.67,46.76,1532720.0,46.3922,46.5811,46.3922,46.4817,1532720.0
2017-05-09 10:10:00,46.77,46.85,46.75,46.77,764000.0,46.4916,46.5712,46.4718,46.4916,764000.0
2017-05-09 10:20:00,46.77,46.79,46.63,46.63,691660.0,46.4916,46.5115,46.3525,46.3525,691660.0
2017-05-09 10:30:00,46.65,46.72,46.64,46.69,514220.0,46.3724,46.4419,46.3624,46.4121,514220.0
2017-05-09 10:40:00,46.7,46.71,46.56,46.59,581080.0,46.4221,46.432,46.2829,46.3127,581080.0
2017-05-09 10:50:00,46.59,46.64,46.58,46.58,224520.0,46.3127,46.3624,46.3028,46.3028,224520.0
2017-05-09 11:00:00,46.58,46.64,46.58,46.63,331080.0,46.3028,46.3624,46.3028,46.3525,331080.0
2017-05-09 11:10:00,46.63,46.64,46.59,46.61,344400.0,46.3525,46.3624,46.3127,46.3326,344400.0
2017-05-09 11:20:00,46.6,46.67,46.59,46.66,319400.0,46.3226,46.3922,46.3127,46.3823,319400.0
2017-05-09 11:30:00,46.67,46.73,46.66,46.7,456820.0,46.3922,46.4519,46.3823,46.4221,456820.0
2017-05-09 11:40:00,46.69,46.7,46.65,46.68,174580.0,46.4121,46.4221,46.3724,46.4022,174580.0
2017-05-09 11:50:00,46.68,46.68,46.62,46.63,265140.0,46.4022,46.4022,46.3425,46.3525,265140.0
2017-05-09 12:00:00,46.65,46.65,46.56,46.61,416800.0,46.3724,46.3724,46.2829,46.3326,416800.0
2017-05-09 12:10:00,46.61,46.65,46.61,46.64,228260.0,46.3326,46.3724,46.3326,46.3624,228260.0
2017-05-09 12:20:00,46.64,46.67,46.62,46.65,164260.0,46.3624,46.3922,46.3425,46.3724,164260.0
2017-05-09 12:30:00,46.65,46.66,46.61,46.61,207120.0,46.3724,46.3823,46.3326,46.3326,207120.0
2017-05-09 12:40:00,46.61,46.63,46.59,46.59,209660.0,46.3326,46.3525,46.3127,46.3127,209660.0
2017-05-09 12:50:00,46.59,46.61,46.57,46.58,221640.0,46.3127,46.3326,46.2928,46.3028,221640.0
2017-05-09 13:00:00,46.58,46.6,46.58,46.59,195980.0,46.3028,46.3226,46.3028,46.3127,195980.0
2017-05-09 13:10:00,46.59,46.59,46.53,46.54,549200.0,46.3127,46.3127,46.2531,46.263,549200.0
2017-05-09 13:20:00,46.54,46.56,46.49,46.5,623760.0,46.263,46.2829,46.2133,46.2232,623760.0
2017-05-09 13:30:00,46.51,46.52,46.48,46.49,304440.0,46.2332,46.2431,46.2034,46.2133,304440.0
2017-05-09 13:40:00,46.49,46.51,46.49,46.5,265520.0,46.2133,46.2332,46.2133,46.2232,265520.0
2017-05-09 13:50:00,46.5,46.57,46.5,46.55,242540.0,46.2232,46.2928,46.2232,46.2729,242540.0
2017-05-09 14:00:00,46.56,46.59,46.55,46.58,334760.0,46.2829,46.3127,46.2729,46.3028,334760.0
2017-05-09 14:10:00,46.58,46.59,46.56,46.58,167040.0,46.3028,46.3127,46.2829,46.3028,167040.0
2017-05-09 14:20:00,46.58,46.59,46.56,46.58,145800.0,46.3028,46.3127,46.2829,46.3028,145800.0
2017-05-09 14:30:00,46.57,46.57,46.52,46.54,506220.0,46.2928,46.2928,46.2431,46.263,506220.0
2017-05-09 14:40:00,46.55,46.56,46.54,46.56,200200.0,46.2729,46.2829,46.263,46.2829,200200.0
2017-05-09 14:50:00,46.56,46.57,46.54,46.56,373420.0,46.2829,46.2928,46.263,46.2829,373420.0
2017-05-09 15:00:00,46.56,46.61,46.56,46.59,307620.0,46.2829,46.3326,46.2829,46.3127,307620.0
2017-05-09 15:10:00,46.58,46.61,46.58,46.59,137980.0,46.3028,46.3326,46.3028,46.3127,137980.0
2017-05-09 15:20:00,46.58,46.62,46.57,46.61,325720.0,46.3028,46.3425,46.2928,46.3326,325720.0
2017-05-09 15:30:00,46.6,46.61,46.53,46.56,454780.0,46.3226,46.3326,46.2531,46.2829,454780.0
2017-05-09 15:40:00,46.57,46.58,46.52,46.55,387460.0,46.2928,46.3028,46.2431,46.2729,387460.0
2017-05-09 15:50:00,46.55,46.61,46.55,46.61,2052100.0,46.2729,46.3326,46.2729,46.3326,2052100.0
2017-05-10 09:30:00,46.6,46.6,46.3,46.35,1192380.0,46.3226,46.3226,46.0244,46.0741,1192380.0
2017-05-10 09:40:00,46.37,46.4,46.34,46.36,771160.0,46.094,46.1238,46.0642,46.0841,771160.0
2017-05-10 09:50:00,46.37,46.43,46.32,46.4,604560.0,46.094,46.1537,46.0443,46.1238,604560.0
2017-05-10 10:00:00,46.39,46.39,46.28,46.29,705620.0,46.1139,46.1139,46.0046,46.0145,705620.0
2017-05-10 10:10:00,46.29,46.37,46.29,46.35,483780.0,46.0145,46.094,46.0145,46.0741,483780.0
2017-05-10 10:20:00,46.36,46.36,46.26,46.26,493880.0,46.0841,46.0841,45.9847,45.9847,493880.0
2017-05-10 10:30:00,46.27,46.34,46.26,46.29,600900.0,45.9946,46.0642,45.9847,46.0145,600900.0
2017-05-10 10:40:00,46.29,46.35,46.29,46.31,539120.0,46.0145,46.0741,46.0145,46.0344,539120.0
2017-05-10 10:50:00,46.32,46.34,46.27,46.27,481160.0,46.0443,46.0642,45.9946,45.9946,481160.0
2017-05-10 11:00:00,46.28,46.33,46.26,46.31,450840.0,46.0046,46.0543,45.9847,46.0344,450840.0
2017-05-10 11:10:00,46.31,46.35,46.29,46.32,239080.0,46.0344,46.0741,46.0145,46.0443,239080.0
2017-05-10 11:20:00,46.32,46.43,46.31,46.43,435020.0,46.0443,46.1537,46.0344,46.1537,435020.0
2017-05-10 11:30:00,46.4,46.42,46.35,46.39,285180.0,46.1238,46.1437,46.0741,46.1139,285180.0
2017-05-10 11:40:00,46.39,46.4,46.36,46.37,282500.0,46.1139,46.1238,46.0841,46.094,282500.0
2017-05-10 11:50:00,46.37,46.4,46.35,46.39,359060.0,46.094,46.1238,46.0741,46.1139,359060.0
2017-05-10 12:00:00,46.4,46.44,46.38,46.38,409420.0,46.1238,46.1636,46.104,46.104,409420.0
2017-05-10 12:10:00,46.39,46.39,46.36,46.38,320740.0,46.1139,46.1139,46.0841,46.104,320740.0
2017-05-10 12:20:00,46.39,46.42,46.37,46.38,249040.0,46.1139,46.1437,46.094,46.104,249040.0
2017-05-10 12:30:00,46.39,46.4,46.37,46.38,265420.0,46.1139,46.1238,46.094,46.104,265420.0
2017-05-10 12:40:00,46.38,46.43,46.38,46.41,169640.0,46.104,46.1537,46.104,46.1338,169640.0
2017-05-10 12:50:00,46.41,46.44,46.38,46.44,133000.0,46.1338,46.1636,46.104,46.1636,133000.0
2017-05-10 13:00:00,46.44,46.44,46.38,46.42,313320.0,46.1636,46.1636,46.104,46.1437,313320.0
2017-05-10 13:10:00,46.41,46.43,46.4,46.4,184760.0,46.1338,46.1537,46.1238,46.1238,184760.0
2017-05-10 13:20:00,46.4,46.49,46.4,46.46,263600.0,46.1238,46.2133,46.1238,46.1835,263600.0
2017-05-10 13:30:00,46.48,46.48,46.44,46.47,251220.0,46.2034,46.2034,46.1636,46.1934,251220.0
2017-05-10 13:40:00,46.46,46.49,46.46,46.49,199280.0,46.1835,46.2133,46.1835,46.2133,199280.0
2017-05-10 13:50:00,46.49,46.52,46.49,46.51,281440.0,46.2133,46.2431,46.2133,46.2332,281440.0
2017-05-10 14:00:00,46.49,46.52,46.46,46.49,488960.0,46.2133,46.2431,46.1835,46.2133,488960.0
2017-05-10 14:10:00,46.49,46.5,46.46,46.46,391760.0,46.2133,46.2232,46.1835,46.1835,391760.0
2017-05-10 14:20:00,46.47,46.48,46.45,46.45,298320.0,46.1934,46.2034,46.1735,46.1735,298320.0
2017-05-10 14:30:00,46.44,46.47,46.43,46.47,184380.0,46.1636,46.1934,46.1537,46.1934,184380.0
2017-05-10 14:40:00,46.47,46.52,46.47,46.49,278620.0,46.1934,46.2431,46.1934,46.2133,278620.0
2017-05-10 14:50:00,46.51,46.51,46.47,46.48,302520.0,46.2332,46.2332,46.1934,46.2034,302520.0
2017-05-10 15:00:00,46.48,46.54,46.46,46.54,333140.0,46.2034,46.263,46.1835,46.263,333140.0
2017-05-10 15:10:00,46.53,46.53,46.48,46.51,648640.0,46.2531,46.2531,46.2034,46.2332,648640.0
2017-05-10 15:20:00,46.5,46.54,46.46,46.46,439400.0,46.2232,46.263,46.1835,46.1835,439400.0
2017-05-10 15:30:00,46.46,46.48,46.35,46.36,575380.0,46.1835,46.2034,46.0741,46.0841,575380.0
2017-05-10 15:40:00,46.37,46.4,46.36,46.39,523660.0,46.094,46.1238,46.0841,46.1139,523660.0
2017-05-10 15:50:00,46.39,46.44,46.39,46.44,985820.0,46.1139,46.1636,46.1139,46.1636,985820.0
2017-05-11 09:30:00,46.27,46.37,46.25,46.34,659320.0,45.9946,46.094,45.9747,46.0642,659320.0
2017-05-11 09:40:00,46.34,46.39,46.27,46.32,409980.0,46.0642,46.1139,45.9946,46.0443,409980.0
2017-05-11 09:50:00,46.33,46.33,46.15,46.23,638900.0,46.0543,46.0543,45.8753,45.9549,638900.0
2017-05-11 10:00:00,46.23,46.34,46.17,46.32,471400.0,45.9549,46.0642,45.8952,46.0443,471400.0
2017-05-11 10:10:00,46.33,46.36,46.29,46.29,355380.0,46.0543,46.0841,46.0145,46.0145,355380.0
2017-05-11 10:20:00,46.29,46.35,46.25,46.35,314740.0,46.0145,46.0741,45.9747,46.0741,314740.0
2017-05-11 10:30:00,46.34,46.37,46.27,46.31,203400.0,46.0642,46.094,45.9946,46.0344,203400.0
2017-05-11 10:40:00,46.3,46.33,46.28,46.29,168520.0,46.0244,46.0543,46.0046,46.0145,168520.0
2017-05-11 10:50:00,46.29,46.29,46.24,46.29,165960.0,46.0145,46.0145,45.9648,46.0145,165960.0
2017-05-11 11:00:00,46.29,46.29,46.24,46.26,263340.0,46.0145,46.0145,45.9648,45.9847,263340.0
2017-05-11 11:10:00,46.26,46.3,46.26,46.28,301420.0,45.9847,46.0244,45.9847,46.0046,301420.0
2017-05-11 11:20:00,46.29,46.29,46.26,46.28,89080.0,46.0145,46.0145,45.9847,46.0046,89080.0
2017-05-11 11:30:00,46.27,46.34,46.27,46.3,111780.0,45.9946,46.0642,45.9946,46.0244,111780.0
2017-05-11 11:40:00,46.31,46.32,46.3,46.32,83200.0,46.0344,46.0443,46.0244,46.0443,83200.0
2017-05-11 11:50:00,46.32,46.33,46.31,46.32,147800.0,46.0443,46.0543,46.0344,46.0443,147800.0
2017-05-11 12:00:00,46.33,46.37,46.33,46.36,120880.0,46.0543,46.094,46.0543,46.0841,120880.0
2017-05-11 12:10:00,46.36,46.45,46.34,46.42,212700.0,46.0841,46.1735,46.0642,46.1437,212700.0
2017-05-11 12:20:00,46.45,46.45,46.4,46.41,166600.0,46.1735,46.1735,46.1238,46.1338,166600.0
2017-05-11 12:30:00,46.4,46.44,46.4,46.43,97000.0,46.1238,46.1636,46.1238,46.1537,97000.0
2017-05-11 12:40:00,46.44,46.48,46.43,46.47,229740.0,46.1636,46.2034,46.1537,46.1934,229740.0
2017-05-11 12:50:00,46.46,46.5,46.45,46.45,307000.0,46.1835,46.2232,46.1735,46.1735,307000.0
2017-05-11 13:00:00,46.43,46.49,46.43,46.45,197580.0,46.1537,46.2133,46.1537,46.1735,197580.0
2017-05-11 13:10:00,46.46,46.49,46.46,46.49,124900.0,46.1835,46.2133,46.1835,46.2133,124900.0
2017-05-11 13:20:00,46.49,46.51,46.46,46.49,103460.0,46.2133,46.2332,46.1835,46.2133,103460.0
2017-05-11 13:30:00,46.49,46.56,46.49,46.55,173920.0,46.2133,46.2829,46.2133,46.2729,173920.0
2017-05-11 13:40:00,46.56,46.63,46.56,46.61,315440.0,46.2829,46.3525,46.2829,46.3326,315440.0
2017-05-11 13:50:00,46.6,46.62,46.59,46.59,223900.0,46.3226,46.3425,46.3127,46.3127,223900.0
2017-05-11 14:00:00,46.6,46.6,46.55,46.56,189720.0,46.3226,46.3226,46.2729,46.2829,189720.0
2017-05-11 14:10:00,46.57,46.6,46.56,46.6,215100.0,46.2928,46.3226,46.2829,46.3226,215100.0
2017-05-11 14:20:00,46.6,46.61,46.54,46.56,273080.0,46.3226,46.3326,46.263,46.2829,273080.0
2017-05-11 14:30:00,46.56,46.56,46.49,46.51,204860.0,46.2829,46.2829,46.2133,46.2332,204860.0
2017-05-11 14:40:00,46.51,46.51,46.47,46.5,204800.0,46.2332,46.2332,46.1934,46.2232,204800.0
2017-05-11 14:50:00,46.5,46.5,46.46,46.5,139340.0,46.2232,46.2232,46.1835,46.2232,139340.0
2017-05-11 15:00:00,46.5,46.51,46.49,46.49,119280.0,46.2232,46.2332,46.2133,46.2133,119280.0
2017-05-11 15:10:00,46.5,46.52,46.48,46.51,109200.0,46.2232,46.2431,46.2034,46.2332,109200.0
2017-05-11 15:20:00,46.51,46.52,46.47,46.5,177660.0,46.2332,46.2431,46.1934,46.2232,177660.0
2017-05-11 15:30:00,46.5,46.56,46.49,46.55,303980.0,46.2232,46.2829,46.2133,46.2729,303980.0
2017-05-11 15:40:00,46.55,46.59,46.51,46.55,416840.0,46.2729,46.3127,46.2332,46.2729,416840.0
2017-05-11 15:50:00,46.56,46.56,46.51,46.53,1010160.0,46.2829,46.2829,46.2332,46.2531,1010160.0
2017-05-12 09:30:00,46.58,46.67,46.46,46.55,1427200.0,46.3028,46.3922,46.1835,46.2729,1427200.0
2017-05-12 09:40:00,46.54,46.6,46.5,46.51,418020.0,46.263,46.3226,46.2232,46.2332,418020.0
2017-05-12 09:50:00,46.5,46.53,46.39,46.45,639720.0,46.2232,46.2531,46.1139,46.1735,639720.0
2017-05-12 10:00:00,46.46,46.47,46.42,46.45,234940.0,46.1835,46.1934,46.1437,46.1735,234940.0
2017-05-12 10:10:00,46.47,46.58,46.46,46.58,546520.0,46.1934,46.3028,46.1835,46.3028,546520.0
2017-05-12 10:20:00,46.57,46.59,46.47,46.49,346600.0,46.2928,46.3127,46.1934,46.2133,346600.0
2017-05-12 10:30:00,46.49,46.53,46.46,46.52,261680.0,46.2133,46.2531,46.1835,46.2431,261680.0
2017-05-12 10:40:00,46.52,46.55,46.47,46.48,337600.0,46.2431,46.2729,46.1934,46.2034,337600.0
2017-05-12 10:50:00,46.48,46.51,46.44,46.49,276780.0,46.2034,46.2332,46.1636,46.2133,276780.0
2017-05-12 11:00:00,46.49,46.51,46.46,46.51,508000.0,46.2133,46.2332,46.1835,46.2332,508000.0
2017-05-12 11:10:00,46.52,46.52,46.49,46.49,109640.0,46.2431,46.2431,46.2133,46.2133,109640.0
2017-05-12 11:20:00,46.51,46.57,46.5,46.55,134940.0,46.2332,46.2928,46.2232,46.2729,134940.0
2017-05-12 11:30:00,46.56,46.6,46.55,46.58,245540.0,46.2829,46.3226,46.2729,46.3028,245540.0
2017-05-12 11:40:00,46.58,46.61,46.57,46.6,268760.0,46.3028,46.3326,46.2928,46.3226,268760.0
2017-05-12 11:50:00,46.59,46.63,46.58,46.6,150780.0,46.3127,46.3525,46.3028,46.3226,150780.0
2017-05-12 12:00:00,46.6,46.61,46.57,46.58,217220.0,46.3226,46.3326,46.2928,46.3028,217220.0
2017-05-12 12:10:00,46.58,46.6,46.57,46.59,158360.0,46.3028,46.3226,46.2928,46.3127,158360.0
2017-05-12 12:20:00,46.6,46.62,46.59,46.59,122700.0,46.3226,46.3425,46.3127,46.3127,122700.0
2017-05-12 12:30:00,46.58,46.59,46.56,46.59,281760.0,46.3028,46.3127,46.2829,46.3127,281760.0
2017-05-12 12:40:00,46.59,46.61,46.58,46.6,129860.0,46.3127,46.3326,46.3028,46.3226,129860.0
2017-05-12 12:50:00,46.59,46.61,46.56,46.58,267560.0,46.3127,46.3326,46.2829,46.3028,267560.0
2017-05-12 13:00:00,46.58,46.59,46.57,46.58,154560.0,46.3028,46.3127,46.2928,46.3028,154560.0
2017-05-12 13:10:00,46.58,46.58,46.54,46.57,300280.0,46.3028,46.3028,46.263,46.2928,300280.0
2017-05-12 13:20:00,46.58,46.61,46.57,46.59,288940.0,46.3028,46.3326,46.2928,46.3127,288940.0
2017-05-12 13:30:00,46.59,46.6,46.57,46.59,186080.0,46.3127,46.3226,46.2928,46.3127,186080.0
2017-05-12 13:40:00,46.59,46.6,46.58,46.6,408780.0,46.3127,46.3226,46.3028,46.3226,408780.0
2017-05-12 13:50:00,46.6,46.63,46.6,46.62,181640.0,46.3226,46.3525,46.3226,46.3425,181640.0
2017-05-12 14:00:00,46.63,46.64,46.62,46.64,239600.0,46.3525,46.3624,46.3425,46.3624,239600.0
2017-05-12 14:10:00,46.63,46.65,46.62,46.64,277740.0,46.3525,46.3724,46.3425,46.3624,277740.0
2017-05-12 14:20:00,46.64,46.65,46.63,46.64,337120.0,46.3624,46.3724,46.3525,46.3624,337120.0
2017-05-12 14:30:00,46.64,46.65,46.64,46.65,250360.0,46.3624,46.3724,46.3624,46.3724,250360.0
2017-05-12 14:40:00,46.65,46.65,46.61,46.62,216100.0,46.3724,46.3724,46.3326,46.3425,216100.0
2017-05-12 14:50:00,46.62,46.63,46.61,46.61,155820.0,46.3425,46.3525,46.3326,46.3326,155820.0
2017-05-12 15:00:00,46.61,46.62,46.59,46.59,268620.0,46.3326,46.3425,46.3127,46.3127,268620.0
2017-05-12 15:10:00,46.59,46.61,46.58,46.6,198900.0,46.3127,46.3326,46.3028,46.3226,198900.0
2017-05-12 15:20:00,46.6,46.61,46.56,46.57,162880.0,46.3226,46.3326,46.2829,46.2928,162880.0
2017-05-12 15:30:00,46.57,46.58,46.55,46.56,470320.0,46.2928,46.3028,46.2729,46.2829,470320.0
2017-05-12 15:40:00,46.57,46.6,46.56,46.57,314780.0,46.2928,46.3226,46.2829,46.2928,314780.0
2017-05-12 15:50:00,46.57,46.61,46.57,46.61,838540.0,46.2928,46.3326,46.2928,46.3326,838540.0
2017-05-15 09:30:00,46.65,46.73,46.47,46.71,1331400.0,46.3724,46.4519,46.1934,46.432,1331400.0
2017-05-15 09:40:00,46.71,46.82,46.71,46.79,659380.0,46.432,46.5413,46.432,46.5115,659380.0
2017-05-15 09:50:00,46.81,46.81,46.7,46.76,453020.0,46.5314,46.5314,46.4221,46.4817,453020.0
2017-05-15 10:00:00,46.77,46.77,46.66,46.67,279260.0,46.4916,46.4916,46.3823,46.3922,279260.0
2017-05-15 10:10:00,46.67,46.73,46.67,46.69,270120.0,46.3922,46.4519,46.3922,46.4121,270120.0
2017-05-15 10:20:00,46.69,46.8,46.69,46.8,414720.0,46.4121,46.5215,46.4121,46.5215,414720.0
2017-05-15 10:30:00,46.8,46.83,46.79,46.8,233000.0,46.5215,46.5513,46.5115,46.5215,233000.0
2017-05-15 10:40:00,46.8,46.89,46.79,46.87,360240.0,46.5215,46.6109,46.5115,46.591,360240.0
2017-05-15 10:50:00,46.87,46.91,46.85,46.86,339980.0,46.591,46.6308,46.5712,46.5811,339980.0
2017-05-15 11:00:00,46.86,46.88,46.84,46.84,185000.0,46.5811,46.601,46.5612,46.5612,185000.0
2017-05-15 11:10:00,46.85,46.86,46.79,46.8,164800.0,46.5712,46.5811,46.5115,46.5215,164800.0
2017-05-15 11:20:00,46.77,46.85,46.76,46.82,234420.0,46.4916,46.5712,46.4817,46.5413,234420.0
2017-05-15 11:30:00,46.81,46.81,46.77,46.79,118600.0,46.5314,46.5314,46.4916,46.5115,118600.0
2017-05-15 11:40:00,46.78,46.82,46.77,46.81,340680.0,46.5016,46.5413,46.4916,46.5314,340680.0
2017-05-15 11:50:00,46.82,46.82,46.78,46.79,319120.0,46.5413,46.5413,46.5016,46.5115,319120.0
2017-05-15 12:00:00,46.8,46.82,46.8,46.81,137680.0,46.5215,46.5413,46.5215,46.5314,137680.0
2017-05-15 12:10:00,46.81,46.81,46.79,46.8,86700.0,46.5314,46.5314,46.5115,46.5215,86700.0
2017-05-15 12:20:00,46.8,46.8,46.74,46.76,199920.0,46.5215,46.5215,46.4618,46.4817,199920.0
2017-05-15 12:30:00,46.76,46.81,46.75,46.79,114000.0,46.4817,46.5314,46.4718,46.5115,114000.0
2017-05-15 12:40:00,46.8,46.83,46.79,46.8,162340.0,46.5215,46.5513,46.5115,46.5215,162340.0
2017-05-15 12:50:00,46.79,46.81,46.78,46.79,142960.0,46.5115,46.5314,46.5016,46.5115,142960.0
2017-05-15 13:00:00,46.79,46.81,46.78,46.81,64000.0,46.5115,46.5314,46.5016,46.5314,64000.0
2017-05-15 13:10:00,46.81,46.84,46.79,46.8,97400.0,46.5314,46.5612,46.5115,46.5215,97400.0
2017-05-15 13:20:00,46.81,46.81,46.79,46.81,100800.0,46.5314,46.5314,46.5115,46.5314,100800.0
2017-05-15 13:30:00,46.81,46.83,46.8,46.82,86260.0,46.5314,46.5513,46.5215,46.5413,86260.0
2017-05-15 13:40:00,46.81,46.83,46.81,46.83,138180.0,46.5314,46.5513,46.5314,46.5513,138180.0
2017-05-15 13:50:00,46.83,46.86,46.82,46.86,171500.0,46.5513,46.5811,46.5413,46.5811,171500.0
2017-05-15 14:00:00,46.86,46.86,46.83,46.84,280100.0,46.5811,46.5811,46.5513,46.5612,280100.0
2017-05-15 14:10:00,46.85,46.88,46.85,46.86,322620.0,46.5712,46.601,46.5712,46.5811,322620.0
2017-05-15 14:20:00,46.86,46.86,46.81,46.81,141260.0,46.5811,46.5811,46.5314,46.5314,141260.0
2017-05-15 14:30:00,46.81,46.87,46.81,46.86,175360.0,46.5314,46.591,46.5314,46.5811,175360.0
2017-05-15 14:40:00,46.85,46.89,46.84,46.89,167980.0,46.5712,46.6109,46.5612,46.6109,167980.0
2017-05-15 14:50:00,46.89,46.89,46.86,46.88,159980.0,46.6109,46.6109,46.5811,46.601,159980.0
2017-05-15 15:00:00,46.88,46.89,46.86,46.86,252680.0,46.601,46.6109,46.5811,46.5811,252680.0
2017-05-15 15:10:00,46.86,46.87,46.84,46.86,416760.0,46.5811,46.591,46.5612,46.5811,416760.0
2017-05-15 15:20:00,46.86,46.87,46.86,46.87,127860.0,46.5811,46.591,46.5811,46.591,127860.0
2017-05-15 15:30:00,46.87,46.88,46.81,46.82,315000.0,46.591,46.601,46.5314,46.5413,315000.0
2017-05-15 15:40:00,46.82,46.82,46.79,46.81,452660.0,46.5413,46.5413,46.5115,46.5314,452660.0
2017-05-15 15:50:00,46.8,46.86,46.8,46.85,1503140.0,46.5215,46.5811,46.5215,46.5712,1503140.0
2017-05-16 09:30:00,47.0,47.0,46.88,46.91,941160.0,46.7203,46.7203,46.601,46.6308,941160.0
2017-05-16 09:40:00,46.91,47.07,46.91,47.04,699500.0,46.6308,46.7899,46.6308,46.76,699500.0
2017-05-16 09:50:00,47.04,47.07,47.03,47.03,482560.0,46.76,46.7899,46.7501,46.7501,482560.0
2017-05-16 10:00:00,47.04,47.12,47.03,47.08,473760.0,46.76,46.8396,46.7501,46.7998,473760.0
2017-05-16 10:10:00,47.08,47.09,47.04,47.07,211860.0,46.7998,46.8097,46.76,46.7899,211860.0
2017-05-16 10:20:00,47.07,47.08,46.95,46.96,436080.0,46.7899,46.7998,46.6706,46.6805,436080.0
2017-05-16 10:30:00,46.96,47.01,46.96,46.99,295440.0,46.6805,46.7302,46.6805,46.7103,295440.0
2017-05-16 10:40:00,46.99,47.02,46.96,47.01,468260.0,46.7103,46.7401,46.6805,46.7302,468260.0
2017-05-16 10:50:00,47.01,47.06,47.0,47.05,252960.0,46.7302,46.7799,46.7203,46.77,252960.0
2017-05-16 11:00:00,47.06,47.08,47.03,47.04,479520.0,46.7799,46.7998,46.7501,46.76,479520.0
2017-05-16 11:10:00,47.04,47.08,47.03,47.08,393300.0,46.76,46.7998,46.7501,46.7998,393300.0
2017-05-16 11:20:00,47.09,47.1,47.06,47.08,298480.0,46.8097,46.8197,46.7799,46.7998,298480.0
2017-05-16 11:30:00,47.07,47.07,47.02,47.05,249640.0,46.7899,46.7899,46.7401,46.77,249640.0
2017-05-16 11:40:00,47.05,47.07,47.03,47.06,340100.0,46.77,46.7899,46.7501,46.7799,340100.0
2017-05-16 11:50:00,47.07,47.11,47.06,47.07,194440.0,46.7899,46.8296,46.7799,46.7899,194440.0
2017-05-16 12:00:00,47.08,47.09,47.06,47.09,128260.0,46.7998,46.8097,46.7799,46.8097,128260.0
2017-05-16 12:10:00,47.08,47.09,47.06,47.06,174760.0,46.7998,46.8097,46.7799,46.7799,174760.0
2017-05-16 12:20:00,47.06,47.1,47.06,47.1,145460.0,46.7799,46.8197,46.7799,46.8197,145460.0
2017-05-16 12:30:00,47.08,47.08,47.02,47.02,104340.0,46.7998,46.7998,46.7401,46.7401,104340.0
2017-05-16 12:40:00,47.03,47.06,47.03,47.05,198260.0,46.7501,46.7799,46.7501,46.77,198260.0
2017-05-16 12:50:00,47.06,47.07,47.05,47.06,134540.0,46.7799,46.7899,46.77,46.7799,134540.0
2017-05-16 13:00:00,47.05,47.08,47.04,47.06,171140.0,46.77,46.7998,46.76,46.7799,171140.0
2017-05-16 13:10:00,47.07,47.1,47.06,47.08,195660.0,46.7899,46.8197,46.7799,46.7998,195660.0
2017-05-16 13:20:00,47.08,47.09,47.07,47.07,267880.0,46.7998,46.8097,46.7899,46.7899,267880.0
2017-05-16 13:30:00,47.07,47.07,47.05,47.07,94280.0,46.7899,46.7899,46.77,46.7899,94280.0
2017-05-16 13:40:00,47.07,47.07,47.05,47.07,117960.0,46.7899,46.7899,46.77,46.7899,117960.0
2017-05-16 13:50:00,47.07,47.08,47.05,47.06,137000.0,46.7899,46.7998,46.77,46.7799,137000.0
2017-05-16 14:00:00,47.06,47.09,47.06,47.09,236360.0,46.7799,46.8097,46.7799,46.8097,236360.0
2017-05-16 14:10:00,47.08,47.09,47.07,47.08,150720.0,46.7998,46.8097,46.7899,46.7998,150720.0
2017-05-16 14:20:00,47.08,47.08,47.05,47.08,181120.0,46.7998,46.7998,46.77,46.7998,181120.0
2017-05-16 14:30:00,47.07,47.09,47.04,47.08,152440.0,46.7899,46.8097,46.76,46.7998,152440.0
2017-05-16 14:40:00,47.08,47.09,47.06,47.08,352280.0,46.7998,46.8097,46.7799,46.7998,352280.0
2017-05-16 14:50:00,47.09,47.09,47.07,47.08,158000.0,46.8097,46.8097,46.7899,46.7998,158000.0
2017-05-16 15:00:00,47.08,47.08,47.07,47.08,130620.0,46.7998,46.7998,46.7899,46.7998,130620.0
2017-05-16 15:10:00,47.08,47.1,47.08,47.1,298780.0,46.7998,46.8197,46.7998,46.8197,298780.0
2017-05-16 15:20:00,47.1,47.1,47.08,47.08,266720.0,46.8197,46.8197,46.7998,46.7998,266720.0
2017-05-16 15:30:00,47.1,47.14,47.09,47.14,476300.0,46.8197,46.8594,46.8097,46.8594,476300.0
2017-05-16 15:40:00,47.13,47.15,47.12,47.14,460580.0,46.8495,46.8694,46.8396,46.8594,460580.0
2017-05-16 15:50:00,47.13,47.16,47.09,47.15,941260.0,46.8495,46.8793,46.8097,46.8694,941260.0
2017-05-17 09:30:00,46.78,46.92,46.66,46.84,2750260.0,46.5016,46.6407,46.3823,46.5612,2750260.0
2017-05-17 09:40:00,46.84,46.97,46.82,46.91,1389700.0,46.5612,46.6904,46.5413,46.6308,1389700.0
2017-05-17 09:50:00,46.9,46.91,46.74,46.74,959180.0,46.6209,46.6308,46.4618,46.4618,959180.0
2017-05-17 10:00:00,46.74,46.82,46.67,46.77,827220.0,46.4618,46.5413,46.3922,46.4916,827220.0
2017-05-17 10:10:00,46.77,46.81,46.68,46.81,544620.0,46.4916,46.5314,46.4022,46.5314,544620.0
2017-05-17 10:20:00,46.82,46.84,46.73,46.77,368280.0,46.5413,46.5612,46.4519,46.4916,368280.0
2017-05-17 10:30:00,46.76,46.76,46.66,46.7,800160.0,46.4817,46.4817,46.3823,46.4221,800160.0
2017-05-17 10:40:00,46.68,46.7,46.66,46.69,613240.0,46.4022,46.4221,46.3823,46.4121,613240.0
2017-05-17 10:50:00,46.68,46.68,46.51,46.52,893520.0,46.4022,46.4022,46.2332,46.2431,893520.0
2017-05-17 11:00:00,46.52,46.57,46.41,46.46,756100.0,46.2431,46.2928,46.1338,46.1835,756100.0
2017-05-17 11:10:00,46.45,46.59,46.45,46.55,782400.0,46.1735,46.3127,46.1735,46.2729,782400.0
2017-05-17 11:20:00,46.55,46.55,46.51,46.54,424020.0,46.2729,46.2729,46.2332,46.263,424020.0
2017-05-17 11:30:00,46.55,46.56,46.49,46.53,474920.0,46.2729,46.2829,46.2133,46.2531,474920.0
2017-05-17 11:40:00,46.53,46.59,46.52,46.53,450540.0,46.2531,46.3127,46.2431,46.2531,450540.0
2017-05-17 11:50:00,46.54,46.6,46.51,46.6,356220.0,46.263,46.3226,46.2332,46.3226,356220.0
2017-05-17 12:00:00,46.6,46.61,46.56,46.61,367240.0,46.3226,46.3326,46.2829,46.3326,367240.0
2017-05-17 12:10:00,46.61,46.61,46.57,46.58,231540.0,46.3326,46.3326,46.2928,46.3028,231540.0
2017-05-17 12:20:00,46.59,46.6,46.57,46.57,200240.0,46.3127,46.3226,46.2928,46.2928,200240.0
2017-05-17 12:30:00,46.55,46.62,46.52,46.61,354280.0,46.2729,46.3425,46.2431,46.3326,354280.0
2017-05-17 12:40:00,46.62,46.65,46.6,46.64,570180.0,46.3425,46.3724,46.3226,46.3624,570180.0
2017-05-17 12:50:00,46.64,46.71,46.64,46.66,697980.0,46.3624,46.432,46.3624,46.3823,697980.0
2017-05-17 13:00:00,46.66,46.66,46.56,46.6,362040.0,46.3823,46.3823,46.2829,46.3226,362040.0
2017-05-17 13:10:00,46.6,46.61,46.56,46.58,193880.0,46.3226,46.3326,46.2829,46.3028,193880.0
2017-05-17 13:20:00,46.59,46.6,46.55,46.57,244800.0,46.3127,46.3226,46.2729,46.2928,244800.0
2017-05-17 13:30:00,46.58,46.58,46.51,46.54,444800.0,46.3028,46.3028,46.2332,46.263,444800.0
2017-05-17 13:40:00,46.54,46.54,46.42,46.48,854080.0,46.263,46.263,46.1437,46.2034,854080.0
2017-05-17 13:50:00,46.49,46.51,46.43,46.46,656080.0,46.2133,46.2332,46.1537,46.1835,656080.0
2017-05-17 14:00:00,46.46,46.5,46.46,46.46,365960.0,46.1835,46.2232,46.1835,46.1835,365960.0
2017-05-17 14:10:00,46.46,46.46,46.38,46.4,603060.0,46.1835,46.1835,46.104,46.1238,603060.0
2017-05-17 14:20:00,46.42,46.43,46.31,46.31,864900.0,46.1437,46.1537,46.0344,46.0344,864900.0
2017-05-17 14:30:00,46.32,46.36,46.26,46.27,602120.0,46.0443,46.0841,45.9847,45.9946,602120.0
2017-05-17 14:40:00,46.27,46.32,46.11,46.21,1301280.0,45.9946,46.0443,45.8356,45.935,1301280.0
2017-05-17 14:50:00,46.21,46.3,46.2,46.28,519200.0,45.935,46.0244,45.925,46.0046,519200.0
2017-05-17 15:00:00,46.27,46.31,46.23,46.24,474880.0,45.9946,46.0344,45.9549,45.9648,474880.0
2017-05-17 15:10:00,46.24,46.29,46.2,46.28,496980.0,45.9648,46.0145,45.925,46.0046,496980.0
2017-05-17 15:20:00,46.27,46.31,46.22,46.24,580040.0,45.9946,46.0344,45.9449,45.9648,580040.0
2017-05-17 15:30:00,46.24,46.32,46.22,46.23,828840.0,45.9648,46.0443,45.9449,45.9549,828840.0
2017-05-17 15:40:00,46.23,46.26,46.03,46.06,2037220.0,45.9549,45.9847,45.756,45.7859,2037220.0
2017-05-17 15:50:00,46.06,46.1,45.91,45.99,4548200.0,45.7859,45.8256,45.6368,45.7163,4548200.0
2017-05-18 09:30:00,46.05,46.29,45.94,46.26,3006600.0,45.7759,46.0145,45.6666,45.9847,3006600.0
2017-05-18 09:40:00,46.27,46.32,46.08,46.25,1321400.0,45.9946,46.0443,45.8057,45.9747,1321400.0
2017-05-18 09:50:00,46.25,46.27,46.13,46.22,625460.0,45.9747,45.9946,45.8554,45.9449,625460.0
2017-05-18 10:00:00,46.21,46.49,46.21,46.44,1084640.0,45.935,46.2133,45.935,46.1636,1084640.0
2017-05-18 10:10:00,46.46,46.55,46.38,46.43,792780.0,46.1835,46.2729,46.104,46.1537,792780.0
2017-05-18 10:20:00,46.44,46.47,46.32,46.36,607320.0,46.1636,46.1934,46.0443,46.0841,607320.0
2017-05-18 10:30:00,46.37,46.47,46.36,46.42,524060.0,46.094,46.1934,46.0841,46.1437,524060.0
2017-05-18 10:40:00,46.41,46.45,46.36,46.37,407400.0,46.1338,46.1735,46.0841,46.094,407400.0
2017-05-18 10:50:00,46.38,46.4,46.27,46.31,576960.0,46.104,46.1238,45.9946,46.0344,576960.0
2017-05-18 11:00:00,46.32,46.39,46.26,46.29,386300.0,46.0443,46.1139,45.9847,46.0145,386300.0
2017-05-18 11:10:00,46.33,46.41,46.3,46.37,262260.0,46.0543,46.1338,46.0244,46.094,262260.0
2017-05-18 11:20:00,46.37,46.44,46.37,46.37,311640.0,46.094,46.1636,46.094,46.094,311640.0
2017-05-18 11:30:00,46.37,46.42,46.3,46.3,342600.0,46.094,46.1437,46.0244,46.0244,342600.0
2017-05-18 11:40:00,46.3,46.34,46.27,46.3,280540.0,46.0244,46.0642,45.9946,46.0244,280540.0
2017-05-18 11:50:00,46.31,46.34,46.2,46.22,385920.0,46.0344,46.0642,45.925,45.9449,385920.0
2017-05-18 12:00:00,46.21,46.27,46.19,46.19,405500.0,45.935,45.9946,45.9151,45.9151,405500.0
2017-05-18 12:10:00,46.2,46.27,46.19,46.22,357360.0,45.925,45.9946,45.9151,45.9449,357360.0
2017-05-18 12:20:00,46.24,46.34,46.23,46.31,189800.0,45.9648,46.0642,45.9549,46.0344,189800.0
2017-05-18 12:30:00,46.33,46.43,46.33,46.35,328280.0,46.0543,46.1537,46.0543,46.0741,328280.0
2017-05-18 12:40:00,46.36,46.41,46.35,46.37,190640.0,46.0841,46.1338,46.0741,46.094,190640.0
2017-05-18 12:50:00,46.36,46.37,46.31,46.37,207260.0,46.0841,46.094,46.0344,46.094,207260.0
2017-05-18 13:00:00,46.37,46.4,46.33,46.34,161920.0,46.094,46.1238,46.0543,46.0642,161920.0
2017-05-18 13:10:00,46.34,46.39,46.31,46.36,158640.0,46.0642,46.1139,46.0344,46.0841,158640.0
2017-05-18 13:20:00,46.37,46.4,46.34,46.36,120520.0,46.094,46.1238,46.0642,46.0841,120520.0
2017-05-18 13:30:00,46.34,46.43,46.32,46.41,216260.0,46.0642,46.1537,46.0443,46.1338,216260.0
2017-05-18 13:40:00,46.42,46.46,46.41,46.43,161740.0,46.1437,46.1835,46.1338,46.1537,161740.0
2017-05-18 13:50:00,46.44,46.56,46.44,46.52,423040.0,46.1636,46.2829,46.1636,46.2431,423040.0
2017-05-18 14:00:00,46.54,46.63,46.51,46.6,331320.0,46.263,46.3525,46.2332,46.3226,331320.0
2017-05-18 14:10:00,46.6,46.61,46.52,46.53,284340.0,46.3226,46.3326,46.2431,46.2531,284340.0
2017-05-18 14:20:00,46.54,46.63,46.54,46.61,469020.0,46.263,46.3525,46.263,46.3326,469020.0
2017-05-18 14:30:00,46.61,46.66,46.6,46.63,337960.0,46.3326,46.3823,46.3226,46.3525,337960.0
2017-05-18 14:40:00,46.64,46.65,46.58,46.58,282220.0,46.3624,46.3724,46.3028,46.3028,282220.0
2017-05-18 14:50:00,46.59,46.6,46.55,46.56,261780.0,46.3127,46.3226,46.2729,46.2829,261780.0
2017-05-18 15:00:00,46.56,46.63,46.56,46.61,356900.0,46.2829,46.3525,46.2829,46.3326,356900.0
2017-05-18 15:10:00,46.61,46.62,46.56,46.58,274460.0,46.3326,46.3425,46.2829,46.3028,274460.0
2017-05-18 15:20:00,46.59,46.61,46.53,46.56,369220.0,46.3127,46.3326,46.2531,46.2829,369220.0
2017-05-18 15:30:00,46.58,46.59,46.52,46.56,498840.0,46.3028,46.3127,46.2431,46.2829,498840.0
2017-05-18 15:40:00,46.55,46.59,46.49,46.58,667700.0,46.2729,46.3127,46.2133,46.3028,667700.0
2017-05-18 15:50:00,46.59,46.63,46.46,46.51,1532900.0,46.3127,46.3525,46.1835,46.2332,1532900.0
2017-05-19 09:30:00,46.57,46.83,46.55,46.8,4018020.0,46.2928,46.5513,46.2729,46.5215,4018020.0
2017-05-19 09:40:00,46.8,46.81,46.7,46.77,899140.0,46.5215,46.5314,46.4221,46.4916,899140.0
2017-05-19 09:50:00,46.75,46.84,46.75,46.82,531280.0,46.4718,46.5612,46.4718,46.5413,531280.0
2017-05-19 10:00:00,46.81,46.87,46.81,46.86,547260.0,46.5314,46.591,46.5314,46.5811,547260.0
2017-05-19 10:10:00,46.86,46.87,46.83,46.84,493840.0,46.5811,46.591,46.5513,46.5612,493840.0
2017-05-19 10:20:00,46.85,46.89,46.82,46.84,386960.0,46.5712,46.6109,46.5413,46.5612,386960.0
2017-05-19 10:30:00,46.84,46.85,46.78,46.8,202940.0,46.5612,46.5712,46.5016,46.5215,202940.0
2017-05-19 10:40:00,46.8,46.87,46.79,46.84,464200.0,46.5215,46.591,46.5115,46.5612,464200.0
2017-05-19 10:50:00,46.84,46.88,46.82,46.84,234200.0,46.5612,46.601,46.5413,46.5612,234200.0
2017-05-19 11:00:00,46.83,46.85,46.82,46.83,277620.0,46.5513,46.5712,46.5413,46.5513,277620.0
2017-05-19 11:10:00,46.83,46.85,46.82,46.83,243300.0,46.5513,46.5712,46.5413,46.5513,243300.0
2017-05-19 11:20:00,46.84,46.85,46.75,46.78,298600.0,46.5612,46.5712,46.4718,46.5016,298600.0
2017-05-19 11:30:00,46.78,46.79,46.73,46.77,217260.0,46.5016,46.5115,46.4519,46.4916,217260.0
2017-05-19 11:40:00,46.78,46.78,46.75,46.77,218180.0,46.5016,46.5016,46.4718,46.4916,218180.0
2017-05-19 11:50:00,46.77,46.81,46.76,46.8,233520.0,46.4916,46.5314,46.4817,46.5215,233520.0
2017-05-19 12:00:00,46.8,46.83,46.79,46.83,173180.0,46.5215,46.5513,46.5115,46.5513,173180.0
2017-05-19 12:10:00,46.83,46.83,46.78,46.79,120200.0,46.5513,46.5513,46.5016,46.5115,120200.0
2017-05-19 12:20:00,46.82,46.83,46.8,46.8,303040.0,46.5413,46.5513,46.5215,46.5215,303040.0
2017-05-19 12:30:00,46.8,46.84,46.8,46.82,158640.0,46.5215,46.5612,46.5215,46.5413,158640.0
2017-05-19 12:40:00,46.81,46.83,46.8,46.82,128880.0,46.5314,46.5513,46.5215,46.5413,128880.0
2017-05-19 12:50:00,46.83,46.83,46.8,46.8,248060.0,46.5513,46.5513,46.5215,46.5215,248060.0
2017-05-19 13:00:00,46.79,46.83,46.79,46.8,105420.0,46.5115,46.5513,46.5115,46.5215,105420.0
2017-05-19 13:10:00,46.81,46.82,46.79,46.82,250900.0,46.5314,46.5413,46.5115,46.5413,250900.0
2017-05-19 13:20:00,46.82,46.82,46.78,46.81,108800.0,46.5413,46.5413,46.5016,46.5314,108800.0
2017-05-19 13:30:00,46.81,46.81,46.77,46.78,207860.0,46.5314,46.5314,46.4916,46.5016,207860.0
2017-05-19 13:40:00,46.78,46.81,46.78,46.79,120120.0,46.5016,46.5314,46.5016,46.5115,120120.0
2017-05-19 13:50:00,46.8,46.8,46.78,46.79,104160.0,46.5215,46.5215,46.5016,46.5115,104160.0
2017-05-19 14:00:00,46.8,46.81,46.78,46.78,170700.0,46.5215,46.5314,46.5016,46.5016,170700.0
2017-05-19 14:10:00,46.79,46.81,46.78,46.81,175280.0,46.5115,46.5314,46.5016,46.5314,175280.0
2017-05-19 14:20:00,46.82,46.83,46.8,46.82,160520.0,46.5413,46.5513,46.5215,46.5413,160520.0
2017-05-19 14:30:00,46.81,46.83,46.8,46.83,132720.0,46.5314,46.5513,46.5215,46.5513,132720.0
2017-05-19 14:40:00,46.84,46.85,46.82,46.83,165420.0,46.5612,46.5712,46.5413,46.5513,165420.0
2017-05-19 14:50:00,46.82,46.84,46.81,46.82,96660.0,46.5413,46.5612,46.5314,46.5413,96660.0
2017-05-19 15:00:00,46.82,46.82,46.7,46.7,275720.0,46.5413,46.5413,46.4221,46.4221,275720.0
2017-05-19 15:10:00,46.69,46.74,46.69,46.72,759680.0,46.4121,46.4618,46.4121,46.4419,759680.0
2017-05-19 15:20:00,46.73,46.73,46.69,46.7,538820.0,46.4519,46.4519,46.4121,46.4221,538820.0
2017-05-19 15:30:00,46.7,46.71,46.66,46.71,661340.0,46.4221,46.432,46.3823,46.432,661340.0
2017-05-19 15:40:00,46.7,46.72,46.68,46.68,832980.0,46.4221,46.4419,46.4022,46.4022,832980.0
2017-05-19 15:50:00,46.68,46.71,46.67,46.7,1578200.0,46.4022,46.432,46.3922,46.4221,1578200.0
2017-05-22 09:30:00,46.75,46.97,46.75,46.93,1466460.0,46.4718,46.6904,46.4718,46.6507,1466460.0
2017-05-22 09:40:00,46.93,46.96,46.88,46.96,862400.0,46.6507,46.6805,46.601,46.6805,862400.0
2017-05-22 09:50:00,46.96,47.05,46.95,47.05,610940.0,46.6805,46.77,46.6706,46.77,610940.0
2017-05-22 10:00:00,47.03,47.08,46.88,46.92,684460.0,46.7501,46.7998,46.601,46.6407,684460.0
2017-05-22 10:10:00,46.9,47.02,46.9,47.0,285540.0,46.6209,46.7401,46.6209,46.7203,285540.0
2017-05-22 10:20:00,47.0,47.02,46.93,46.95,325700.0,46.7203,46.7401,46.6507,46.6706,325700.0
2017-05-22 10:30:00,46.96,46.98,46.93,46.96,223880.0,46.6805,46.7004,46.6507,46.6805,223880.0
2017-05-22 10:40:00,46.97,46.97,46.87,46.89,303060.0,46.6904,46.6904,46.591,46.6109,303060.0
2017-05-22 10:50:00,46.87,46.93,46.85,46.93,848460.0,46.591,46.6507,46.5712,46.6507,848460.0
2017-05-22 11:00:00,46.92,46.94,46.9,46.92,174640.0,46.6407,46.6606,46.6209,46.6407,174640.0
2017-05-22 11:10:00,46.92,47.02,46.92,47.02,257300.0,46.6407,46.7401,46.6407,46.7401,257300.0
2017-05-22 11:20:00,47.01,47.02,46.99,46.99,324560.0,46.7302,46.7401,46.7103,46.7103,324560.0
2017-05-22 11:30:00,46.99,47.0,46.95,46.95,125160.0,46.7103,46.7203,46.6706,46.6706,125160.0
2017-05-22 11:40:00,46.97,47.0,46.97,47.0,74480.0,46.6904,46.7203,46.6904,46.7203,74480.0
2017-05-22 11:50:00,47.0,47.04,46.99,47.04,262220.0,46.7203,46.76,46.7103,46.76,262220.0
2017-05-22 12:00:00,47.04,47.04,46.96,46.97,228500.0,46.76,46.76,46.6805,46.6904,228500.0
2017-05-22 12:10:00,46.96,47.03,46.95,47.02,216960.0,46.6805,46.7501,46.6706,46.7401,216960.0
2017-05-22 12:20:00,47.01,47.06,47.0,47.04,191800.0,46.7302,46.7799,46.7203,46.76,191800.0
2017-05-22 12:30:00,47.04,47.04,46.97,46.99,142520.0,46.76,46.76,46.6904,46.7103,142520.0
2017-05-22 12:40:00,46.98,47.01,46.97,47.01,175640.0,46.7004,46.7302,46.6904,46.7302,175640.0
2017-05-22 12:50:00,47.01,47.03,47.01,47.01,101000.0,46.7302,46.7501,46.7302,46.7302,101000.0
2017-05-22 13:00:00,47.01,47.01,46.98,46.99,181460.0,46.7302,46.7302,46.7004,46.7103,181460.0
2017-05-22 13:10:00,46.98,46.99,46.96,46.97,144700.0,46.7004,46.7103,46.6805,46.6904,144700.0
2017-05-22 13:20:00,46.98,46.98,46.96,46.96,94000.0,46.7004,46.7004,46.6805,46.6805,94000.0
2017-05-22 13:30:00,46.97,46.99,46.97,46.98,71540.0,46.6904,46.7103,46.6904,46.7004,71540.0
2017-05-22 13:40:00,46.98,46.98,46.95,46.97,123140.0,46.7004,46.7004,46.6706,46.6904,123140.0
2017-05-22 13:50:00,46.98,46.98,46.95,46.96,114680.0,46.7004,46.7004,46.6706,46.6805,114680.0
2017-05-22 14:00:00,46.96,46.97,46.93,46.97,178820.0,46.6805,46.6904,46.6507,46.6904,178820.0
2017-05-22 14:10:00,46.97,46.99,46.96,46.99,131200.0,46.6904,46.7103,46.6805,46.7103,131200.0
2017-05-22 14:20:00,46.98,47.0,46.98,47.0,257560.0,46.7004,46.7203,46.7004,46.7203,257560.0
2017-05-22 14:30:00,47.0,47.02,47.0,47.0,385140.0,46.7203,46.7401,46.7203,46.7203,385140.0
2017-05-22 14:40:00,47.0,47.02,47.0,47.0,110000.0,46.7203,46.7401,46.7203,46.7203,110000.0
2017-05-22 14:50:00,47.0,47.01,46.99,47.01,162900.0,46.7203,46.7302,46.7103,46.7302,162900.0
2017-05-22 15:00:00,47.01,47.04,47.01,47.02,335920.0,46.7302,46.76,46.7302,46.7401,335920.0
2017-05-22 15:10:00,47.01,47.09,47.0,47.07,357820.0,46.7302,46.8097,46.7203,46.7899,357820.0
2017-05-22 15:20:00,47.07,47.08,47.04,47.04,359320.0,46.7899,46.7998,46.76,46.76,359320.0
2017-05-22 15:30:00,47.04,47.07,47.02,47.05,295420.0,46.76,46.7899,46.7401,46.77,295420.0
2017-05-22 15:40:00,47.04,47.07,47.04,47.05,315320.0,46.76,46.7899,46.76,46.77,315320.0
2017-05-22 15:50:00,47.05,47.09,47.04,47.09,2039940.0,46.77,46.8097,46.76,46.8097,2039940.0
2017-05-23 09:30:00,47.4,47.5,47.29,47.45,2069760.0,47.1179,47.2173,47.0085,47.1676,2069760.0
2017-05-23 09:40:00,47.45,47.54,47.32,47.39,1086060.0,47.1676,47.2571,47.0384,47.1079,1086060.0
2017-05-23 09:50:00,47.39,47.52,47.33,47.47,778600.0,47.1079,47.2372,47.0483,47.1875,778600.0
2017-05-23 10:00:00,47.46,47.5,47.4,47.49,624600.0,47.1775,47.2173,47.1179,47.2074,624600.0
2017-05-23 10:10:00,47.5,47.56,47.44,47.54,566340.0,47.2173,47.2769,47.1576,47.2571,566340.0
2017-05-23 10:20:00,47.54,47.57,47.5,47.5,374420.0,47.2571,47.2869,47.2173,47.2173,374420.0
2017-05-23 10:30:00,47.54,47.54,47.42,47.46,296560.0,47.2571,47.2571,47.1378,47.1775,296560.0
2017-05-23 10:40:00,47.46,47.5,47.43,47.44,540780.0,47.1775,47.2173,47.1477,47.1576,540780.0
2017-05-23 10:50:00,47.43,47.44,47.38,47.4,346600.0,47.1477,47.1576,47.098,47.1179,346600.0
2017-05-23 11:00:00,47.4,47.46,47.4,47.41,202220.0,47.1179,47.1775,47.1179,47.1278,202220.0
2017-05-23 11:10:00,47.41,47.43,47.38,47.38,742740.0,47.1278,47.1477,47.098,47.098,742740.0
2017-05-23 11:20:00,47.39,47.43,47.37,47.4,275880.0,47.1079,47.1477,47.0881,47.1179,275880.0
2017-05-23 11:30:00,47.42,47.42,47.37,47.4,315460.0,47.1378,47.1378,47.0881,47.1179,315460.0
2017-05-23 11:40:00,47.4,47.42,47.38,47.41,359220.0,47.1179,47.1378,47.098,47.1278,359220.0
2017-05-23 11:50:00,47.41,47.42,47.36,47.38,275240.0,47.1278,47.1378,47.0781,47.098,275240.0
2017-05-23 12:00:00,47.39,47.39,47.34,47.38,243520.0,47.1079,47.1079,47.0582,47.098,243520.0
2017-05-23 12:10:00,47.4,47.4,47.3,47.3,365580.0,47.1179,47.1179,47.0185,47.0185,365580.0
2017-05-23 12:20:00,47.3,47.3,47.23,47.24,329660.0,47.0185,47.0185,46.9489,46.9588,329660.0
2017-05-23 12:30:00,47.23,47.25,47.18,47.22,290760.0,46.9489,46.9688,46.8992,46.939,290760.0
2017-05-23 12:40:00,47.21,47.23,47.13,47.16,420540.0,46.929,46.9489,46.8495,46.8793,420540.0
2017-05-23 12:50:00,47.16,47.17,47.13,47.14,445900.0,46.8793,46.8893,46.8495,46.8594,445900.0
2017-05-23 13:00:00,47.13,47.21,47.13,47.2,196480.0,46.8495,46.929,46.8495,46.9191,196480.0
2017-05-23 13:10:00,47.19,47.23,47.18,47.2,289480.0,46.9091,46.9489,46.8992,46.9191,289480.0
2017-05-23 13:20:00,47.21,47.23,47.19,47.22,215100.0,46.929,46.9489,46.9091,46.939,215100.0
2017-05-23 13:30:00,47.23,47.27,47.22,47.26,110680.0,46.9489,46.9887,46.939,46.9787,110680.0
2017-05-23 13:40:00,47.26,47.26,47.21,47.22,134520.0,46.9787,46.9787,46.929,46.939,134520.0
2017-05-23 13:50:00,47.21,47.29,47.2,47.28,151220.0,46.929,47.0085,46.9191,46.9986,151220.0
2017-05-23 14:00:00,47.28,47.34,47.28,47.34,237160.0,46.9986,47.0582,46.9986,47.0582,237160.0
2017-05-23 14:10:00,47.35,47.38,47.33,47.38,211780.0,47.0682,47.098,47.0483,47.098,211780.0
2017-05-23 14:20:00,47.38,47.38,47.35,47.35,136960.0,47.098,47.098,47.0682,47.0682,136960.0
2017-05-23 14:30:00,47.37,47.4,47.35,47.39,174520.0,47.0881,47.1179,47.0682,47.1079,174520.0
2017-05-23 14:40:00,47.39,47.43,47.37,47.41,242680.0,47.1079,47.1477,47.0881,47.1278,242680.0
2017-05-23 14:50:00,47.41,47.44,47.39,47.42,344700.0,47.1278,47.1576,47.1079,47.1378,344700.0
2017-05-23 15:00:00,47.42,47.47,47.41,47.47,350600.0,47.1378,47.1875,47.1278,47.1875,350600.0
2017-05-23 15:10:00,47.47,47.49,47.43,47.43,483040.0,47.1875,47.2074,47.1477,47.1477,483040.0
2017-05-23 15:20:00,47.43,47.43,47.37,47.37,378300.0,47.1477,47.1477,47.0881,47.0881,378300.0
2017-05-23 15:30:00,47.36,47.42,47.36,47.4,348680.0,47.0781,47.1378,47.0781,47.1179,348680.0
2017-05-23 15:40:00,47.4,47.4,47.34,47.36,317620.0,47.1179,47.1179,47.0582,47.0781,317620.0
2017-05-23 15:50:00,47.36,47.44,47.36,47.44,1104800.0,47.0781,47.1576,47.0781,47.1576,1104800.0
2017-05-24 09:30:00,47.65,47.65,47.49,47.62,1281440.0,47.3664,47.3664,47.2074,47.3366,1281440.0
2017-05-24 09:40:00,47.62,47.67,47.6,47.64,643060.0,47.3366,47.3863,47.3167,47.3565,643060.0
2017-05-24 09:50:00,47.64,47.7,47.6,47.62,1222240.0,47.3565,47.4161,47.3167,47.3366,1222240.0
2017-05-24 10:00:00,47.6,47.63,47.5,47.59,733140.0,47.3167,47.3465,47.2173,47.3068,733140.0
2017-05-24 10:10:00,47.58,47.62,47.56,47.59,396540.0,47.2968,47.3366,47.2769,47.3068,396540.0
2017-05-24 10:20:00,47.59,47.62,47.56,47.57,258640.0,47.3068,47.3366,47.2769,47.2869,258640.0
2017-05-24 10:30:00,47.58,47.59,47.56,47.57,333560.0,47.2968,47.3068,47.2769,47.2869,333560.0
2017-05-24 10:40:00,47.57,47.6,47.56,47.58,183360.0,47.2869,47.3167,47.2769,47.2968,183360.0
2017-05-24 10:50:00,47.58,47.59,47.52,47.52,442520.0,47.2968,47.3068,47.2372,47.2372,442520.0
2017-05-24 11:00:00,47.52,47.55,47.48,47.51,652740.0,47.2372,47.267,47.1974,47.2272,652740.0
2017-05-24 11:10:00,47.51,47.55,47.5,47.51,218940.0,47.2272,47.267,47.2173,47.2272,218940.0
2017-05-24 11:20:00,47.51,47.55,47.49,47.55,234220.0,47.2272,47.267,47.2074,47.267,234220.0
2017-05-24 11:30:00,47.55,47.55,47.51,47.52,112540.0,47.267,47.267,47.2272,47.2372,112540.0
2017-05-24 11:40:00,47.52,47.54,47.51,47.51,159840.0,47.2372,47.2571,47.2272,47.2272,159840.0
2017-05-24 11:50:00,47.53,47.54,47.5,47.5,163340.0,47.2471,47.2571,47.2173,47.2173,163340.0
2017-05-24 12:00:00,47.51,47.52,47.48,47.49,139360.0,47.2272,47.2372,47.1974,47.2074,139360.0
2017-05-24 12:10:00,47.5,47.51,47.48,47.5,97720.0,47.2173,47.2272,47.1974,47.2173,97720.0
2017-05-24 12:20:00,47.5,47.53,47.5,47.52,89600.0,47.2173,47.2471,47.2173,47.2372,89600.0
2017-05-24 12:30:00,47.53,47.54,47.51,47.51,111060.0,47.2471,47.2571,47.2272,47.2272,111060.0
2017-05-24 12:40:00,47.52,47.53,47.5,47.51,136320.0,47.2372,47.2471,47.2173,47.2272,136320.0
2017-05-24 12:50:00,47.51,47.53,47.5,47.53,209960.0,47.2272,47.2471,47.2173,47.2471,209960.0
2017-05-24 13:00:00,47.52,47.53,47.5,47.52,267820.0,47.2372,47.2471,47.2173,47.2372,267820.0
2017-05-24 13:10:00,47.52,47.54,47.51,47.53,93560.0,47.2372,47.2571,47.2272,47.2471,93560.0
2017-05-24 13:20:00,47.53,47.53,47.5,47.52,115780.0,47.2471,47.2471,47.2173,47.2372,115780.0
2017-05-24 13:30:00,47.51,47.56,47.51,47.55,117600.0,47.2272,47.2769,47.2272,47.267,117600.0
2017-05-24 13:40:00,47.56,47.61,47.56,47.61,292000.0,47.2769,47.3266,47.2769,47.3266,292000.0
2017-05-24 13:50:00,47.61,47.64,47.6,47.62,185640.0,47.3266,47.3565,47.3167,47.3366,185640.0
2017-05-24 14:00:00,47.62,47.64,47.56,47.62,251240.0,47.3366,47.3565,47.2769,47.3366,251240.0
2017-05-24 14:10:00,47.63,47.68,47.62,47.67,386420.0,47.3465,47.3962,47.3366,47.3863,386420.0
2017-05-24 14:20:00,47.68,47.7,47.67,47.69,178640.0,47.3962,47.4161,47.3863,47.4062,178640.0
2017-05-24 14:30:00,47.68,47.7,47.66,47.68,348160.0,47.3962,47.4161,47.3763,47.3962,348160.0
2017-05-24 14:40:00,47.68,47.71,47.68,47.69,123540.0,47.3962,47.426,47.3962,47.4062,123540.0
2017-05-24 14:50:00,47.7,47.7,47.68,47.7,297020.0,47.4161,47.4161,47.3962,47.4161,297020.0
2017-05-24 15:00:00,47.7,47.7,47.68,47.69,132740.0,47.4161,47.4161,47.3962,47.4062,132740.0
2017-05-24 15:10:00,47.68,47.69,47.66,47.68,296080.0,47.3962,47.4062,47.3763,47.3962,296080.0
2017-05-24 15:20:00,47.68,47.7,47.68,47.7,217620.0,47.3962,47.4161,47.3962,47.4161,217620.0
2017-05-24 15:30:00,47.7,47.74,47.7,47.71,308460.0,47.4161,47.4559,47.4161,47.426,308460.0
2017-05-24 15:40:00,47.72,47.74,47.71,47.72,343680.0,47.436,47.4559,47.426,47.436,343680.0
2017-05-24 15:50:00,47.72,47.75,47.72,47.75,1061400.0,47.436,47.4658,47.436,47.4658,1061400.0
2017-05-25 09:30:00,47.87,47.92,47.77,47.85,1397000.0,47.5851,47.6348,47.4857,47.5652,1397000.0
2017-05-25 09:40:00,47.85,47.89,47.78,47.89,782600.0,47.5652,47.605,47.4956,47.605,782600.0
2017-05-25 09:50:00,47.9,48.02,47.9,48.02,767640.0,47.6149,47.7342,47.6149,47.7342,767640.0
2017-05-25 10:00:00,48.02,48.04,47.98,48.0,404160.0,47.7342,47.7541,47.6944,47.7143,404160.0
2017-05-25 10:10:00,48.0,48.08,47.99,48.03,647060.0,47.7143,47.7938,47.7044,47.7441,647060.0
2017-05-25 10:20:00,48.03,48.05,48.01,48.05,359400.0,47.7441,47.764,47.7243,47.764,359400.0
2017-05-25 10:30:00,48.05,48.17,48.05,48.13,493380.0,47.764,47.8833,47.764,47.8435,493380.0
2017-05-25 10:40:00,48.14,48.17,48.1,48.13,301720.0,47.8535,47.8833,47.8137,47.8435,301720.0
2017-05-25 10:50:00,48.14,48.16,48.12,48.16,219820.0,47.8535,47.8734,47.8336,47.8734,219820.0
2017-05-25 11:00:00,48.15,48.2,48.14,48.19,421620.0,47.8634,47.9131,47.8535,47.9032,421620.0
2017-05-25 11:10:00,48.2,48.29,48.2,48.29,420620.0,47.9131,48.0026,47.9131,48.0026,420620.0
2017-05-25 11:20:00,48.28,48.43,48.27,48.42,755380.0,47.9926,48.1418,47.9827,48.1318,755380.0
2017-05-25 11:30:00,48.41,48.45,48.27,48.3,501060.0,48.1219,48.1616,47.9827,48.0125,501060.0
2017-05-25 11:40:00,48.3,48.34,48.27,48.33,387460.0,48.0125,48.0523,47.9827,48.0424,387460.0
2017-05-25 11:50:00,48.34,48.44,48.34,48.43,402940.0,48.0523,48.1517,48.0523,48.1418,402940.0
2017-05-25 12:00:00,48.43,48.44,48.38,48.39,252260.0,48.1418,48.1517,48.0921,48.102,252260.0
2017-05-25 12:10:00,48.38,48.39,48.34,48.37,343620.0,48.0921,48.102,48.0523,48.0821,343620.0
2017-05-25 12:20:00,48.37,48.47,48.36,48.47,358180.0,48.0821,48.1815,48.0722,48.1815,358180.0
2017-05-25 12:30:00,48.46,48.48,48.45,48.47,426140.0,48.1716,48.1915,48.1616,48.1815,426140.0
2017-05-25 12:40:00,48.47,48.5,48.44,48.44,313040.0,48.1815,48.2113,48.1517,48.1517,313040.0
2017-05-25 12:50:00,48.44,48.5,48.44,48.48,184340.0,48.1517,48.2113,48.1517,48.1915,184340.0
2017-05-25 13:00:00,48.47,48.49,48.42,48.42,330540.0,48.1815,48.2014,48.1318,48.1318,330540.0
2017-05-25 13:10:00,48.42,48.46,48.41,48.42,373520.0,48.1318,48.1716,48.1219,48.1318,373520.0
2017-05-25 13:20:00,48.42,48.47,48.41,48.44,160480.0,48.1318,48.1815,48.1219,48.1517,160480.0
2017-05-25 13:30:00,48.45,48.5,48.45,48.49,243480.0,48.1616,48.2113,48.1616,48.2014,243480.0
2017-05-25 13:40:00,48.5,48.52,48.46,48.48,422580.0,48.2113,48.2312,48.1716,48.1915,422580.0
2017-05-25 13:50:00,48.48,48.49,48.44,48.47,269820.0,48.1915,48.2014,48.1517,48.1815,269820.0
2017-05-25 14:00:00,48.5,48.53,48.5,48.52,445640.0,48.2113,48.2412,48.2113,48.2312,445640.0
2017-05-25 14:10:00,48.52,48.54,48.5,48.53,354420.0,48.2312,48.2511,48.2113,48.2412,354420.0
2017-05-25 14:20:00,48.54,48.57,48.54,48.55,408440.0,48.2511,48.2809,48.2511,48.261,408440.0
2017-05-25 14:30:00,48.56,48.6,48.54,48.6,323780.0,48.271,48.3107,48.2511,48.3107,323780.0
2017-05-25 14:40:00,48.6,48.63,48.59,48.62,410160.0,48.3107,48.3406,48.3008,48.3306,410160.0
2017-05-25 14:50:00,48.62,48.63,48.58,48.61,498440.0,48.3306,48.3406,48.2909,48.3207,498440.0
2017-05-25 15:00:00,48.61,48.62,48.58,48.58,325620.0,48.3207,48.3306,48.2909,48.2909,325620.0
2017-05-25 15:10:00,48.58,48.6,48.53,48.53,394440.0,48.2909,48.3107,48.2412,48.2412,394440.0
2017-05-25 15:20:00,48.52,48.53,48.47,48.49,620040.0,48.2312,48.2412,48.1815,48.2014,620040.0
2017-05-25 15:30:00,48.49,48.54,48.49,48.51,564020.0,48.2014,48.2511,48.2014,48.2213,564020.0
2017-05-25 15:40:00,48.51,48.54,48.48,48.49,1401880.0,48.2213,48.2511,48.1915,48.2014,1401880.0
2017-05-25 15:50:00,48.49,48.51,48.42,48.48,2896220.0,48.2014,48.2213,48.1318,48.1915,2896220.0
2017-05-26 09:30:00,48.49,48.49,48.25,48.45,1519540.0,48.2014,48.2014,47.9628,48.1616,1519540.0
2017-05-26 09:40:00,48.42,48.45,48.29,48.41,1016760.0,48.1318,48.1616,48.0026,48.1219,1016760.0
2017-05-26 09:50:00,48.4,48.55,48.4,48.54,710020.0,48.1119,48.261,48.1119,48.2511,710020.0
2017-05-26 10:00:00,48.53,48.66,48.53,48.61,696240.0,48.2412,48.3704,48.2412,48.3207,696240.0
2017-05-26 10:10:00,48.61,48.75,48.61,48.68,777400.0,48.3207,48.4599,48.3207,48.3903,777400.0
2017-05-26 10:20:00,48.67,48.72,48.64,48.66,424300.0,48.3803,48.43,48.3505,48.3704,424300.0
2017-05-26 10:30:00,48.67,48.73,48.66,48.7,381760.0,48.3803,48.44,48.3704,48.4101,381760.0
2017-05-26 10:40:00,48.71,48.74,48.64,48.65,400800.0,48.4201,48.4499,48.3505,48.3604,400800.0
2017-05-26 10:50:00,48.65,48.65,48.58,48.58,382420.0,48.3604,48.3604,48.2909,48.2909,382420.0
2017-05-26 11:00:00,48.58,48.59,48.51,48.54,321060.0,48.2909,48.3008,48.2213,48.2511,321060.0
2017-05-26 11:10:00,48.55,48.59,48.53,48.54,297800.0,48.261,48.3008,48.2412,48.2511,297800.0
2017-05-26 11:20:00,48.55,48.59,48.5,48.58,180720.0,48.261,48.3008,48.2113,48.2909,180720.0
2017-05-26 11:30:00,48.58,48.6,48.56,48.58,236960.0,48.2909,48.3107,48.271,48.2909,236960.0
2017-05-26 11:40:00,48.58,48.58,48.53,48.54,270380.0,48.2909,48.2909,48.2412,48.2511,270380.0
2017-05-26 11:50:00,48.54,48.59,48.54,48.56,232380.0,48.2511,48.3008,48.2511,48.271,232380.0
2017-05-26 12:00:00,48.57,48.57,48.53,48.54,200280.0,48.2809,48.2809,48.2412,48.2511,200280.0
2017-05-26 12:10:00,48.55,48.56,48.51,48.55,280380.0,48.261,48.271,48.2213,48.261,280380.0
2017-05-26 12:20:00,48.55,48.66,48.54,48.64,228180.0,48.261,48.3704,48.2511,48.3505,228180.0
2017-05-26 12:30:00,48.63,48.63,48.55,48.55,227620.0,48.3406,48.3406,48.261,48.261,227620.0
2017-05-26 12:40:00,48.56,48.58,48.55,48.58,195960.0,48.271,48.2909,48.261,48.2909,195960.0
2017-05-26 12:50:00,48.58,48.58,48.51,48.53,171620.0,48.2909,48.2909,48.2213,48.2412,171620.0
2017-05-26 13:00:00,48.55,48.55,48.48,48.49,385860.0,48.261,48.261,48.1915,48.2014,385860.0
2017-05-26 13:10:00,48.49,48.52,48.49,48.5,290300.0,48.2014,48.2312,48.2014,48.2113,290300.0
2017-05-26 13:20:00,48.5,48.52,48.48,48.51,314640.0,48.2113,48.2312,48.1915,48.2213,314640.0
2017-05-26 13:30:00,48.51,48.51,48.49,48.5,130360.0,48.2213,48.2213,48.2014,48.2113,130360.0
2017-05-26 13:40:00,48.5,48.52,48.49,48.49,269700.0,48.2113,48.2312,48.2014,48.2014,269700.0
2017-05-26 13:50:00,48.5,48.57,48.49,48.57,454740.0,48.2113,48.2809,48.2014,48.2809,454740.0
2017-05-26 14:00:00,48.57,48.59,48.55,48.58,254640.0,48.2809,48.3008,48.261,48.2909,254640.0
2017-05-26 14:10:00,48.58,48.58,48.53,48.55,236880.0,48.2909,48.2909,48.2412,48.261,236880.0
2017-05-26 14:20:00,48.55,48.57,48.55,48.55,242540.0,48.261,48.2809,48.261,48.261,242540.0
2017-05-26 14:30:00,48.56,48.58,48.55,48.58,282420.0,48.271,48.2909,48.261,48.2909,282420.0
2017-05-26 14:40:00,48.57,48.63,48.57,48.59,199160.0,48.2809,48.3406,48.2809,48.3008,199160.0
2017-05-26 14:50:00,48.58,48.62,48.57,48.57,236000.0,48.2909,48.3306,48.2809,48.2809,236000.0
2017-05-26 15:00:00,48.57,48.61,48.57,48.58,217680.0,48.2809,48.3207,48.2809,48.2909,217680.0
2017-05-26 15:10:00,48.6,48.6,48.56,48.56,164660.0,48.3107,48.3107,48.271,48.271,164660.0
2017-05-26 15:20:00,48.57,48.59,48.54,48.54,248060.0,48.2809,48.3008,48.2511,48.2511,248060.0
2017-05-26 15:30:00,48.54,48.55,48.47,48.47,319500.0,48.2511,48.261,48.1815,48.1815,319500.0
2017-05-26 15:40:00,48.48,48.5,48.48,48.5,413980.0,48.1915,48.2113,48.1915,48.2113,413980.0
2017-05-26 15:50:00,48.5,48.58,48.49,48.56,1586640.0,48.2113,48.2909,48.2014,48.271,1586640.0
2017-05-30 09:30:00,48.52,48.65,48.47,48.58,1876580.0,48.2312,48.3604,48.1815,48.2909,1876580.0
2017-05-30 09:40:00,48.57,48.77,48.55,48.75,777440.0,48.2809,48.4797,48.261,48.4599,777440.0
2017-05-30 09:50:00,48.74,48.8,48.7,48.73,692160.0,48.4499,48.5096,48.4101,48.44,692160.0
2017-05-30 10:00:00,48.72,48.8,48.71,48.73,650360.0,48.43,48.5096,48.4201,48.44,650360.0
2017-05-30 10:10:00,48.73,48.73,48.66,48.69,425060.0,48.44,48.44,48.3704,48.4002,425060.0
2017-05-30 10:20:00,48.68,48.73,48.67,48.68,291660.0,48.3903,48.44,48.3803,48.3903,291660.0
2017-05-30 10:30:00,48.69,48.7,48.62,48.63,598360.0,48.4002,48.4101,48.3306,48.3406,598360.0
2017-05-30 10:40:00,48.63,48.74,48.62,48.72,722740.0,48.3406,48.4499,48.3306,48.43,722740.0
2017-05-30 10:50:00,48.72,48.74,48.7,48.7,357000.0,48.43,48.4499,48.4101,48.4101,357000.0
2017-05-30 11:00:00,48.71,48.73,48.68,48.68,240060.0,48.4201,48.44,48.3903,48.3903,240060.0
2017-05-30 11:10:00,48.68,48.69,48.65,48.68,188040.0,48.3903,48.4002,48.3604,48.3903,188040.0
2017-05-30 11:20:00,48.68,48.69,48.67,48.68,224180.0,48.3903,48.4002,48.3803,48.3903,224180.0
2017-05-30 11:30:00,48.67,48.73,48.67,48.73,177600.0,48.3803,48.44,48.3803,48.44,177600.0
2017-05-30 11:40:00,48.73,48.75,48.71,48.71,202020.0,48.44,48.4599,48.4201,48.4201,202020.0
2017-05-30 11:50:00,48.71,48.71,48.65,48.67,212820.0,48.4201,48.4201,48.3604,48.3803,212820.0
2017-05-30 12:00:00,48.67,48.68,48.61,48.66,769980.0,48.3803,48.3903,48.3207,48.3704,769980.0
2017-05-30 12:10:00,48.66,48.67,48.62,48.63,238700.0,48.3704,48.3803,48.3306,48.3406,238700.0
2017-05-30 12:20:00,48.62,48.67,48.62,48.65,328540.0,48.3306,48.3803,48.3306,48.3604,328540.0
2017-05-30 12:30:00,48.66,48.69,48.65,48.66,300620.0,48.3704,48.4002,48.3604,48.3704,300620.0
2017-05-30 12:40:00,48.66,48.66,48.64,48.64,217420.0,48.3704,48.3704,48.3505,48.3505,217420.0
2017-05-30 12:50:00,48.64,48.68,48.63,48.68,272760.0,48.3505,48.3903,48.3406,48.3903,272760.0
2017-05-30 13:00:00,48.67,48.72,48.67,48.71,219980.0,48.3803,48.43,48.3803,48.4201,219980.0
2017-05-30 13:10:00,48.71,48.72,48.7,48.71,158920.0,48.4201,48.43,48.4101,48.4201,158920.0
2017-05-30 13:20:00,48.71,48.71,48.68,48.68,498940.0,48.4201,48.4201,48.3903,48.3903,498940.0
2017-05-30 13:30:00,48.68,48.69,48.66,48.67,338080.0,48.3903,48.4002,48.3704,48.3803,338080.0
2017-05-30 13:40:00,48.66,48.69,48.65,48.68,255600.0,48.3704,48.4002,48.3604,48.3903,255600.0
2017-05-30 13:50:00,48.67,48.7,48.67,48.68,453760.0,48.3803,48.4101,48.3803,48.3903,453760.0
2017-05-30 14:00:00,48.69,48.71,48.69,48.69,210140.0,48.4002,48.4201,48.4002,48.4002,210140.0
2017-05-30 14:10:00,48.69,48.73,48.68,48.73,301740.0,48.4002,48.44,48.3903,48.44,301740.0
2017-05-30 14:20:00,48.73,48.76,48.72,48.75,316880.0,48.44,48.4698,48.43,48.4599,316880.0
2017-05-30 14:30:00,48.75,48.76,48.72,48.74,250280.0,48.4599,48.4698,48.43,48.4499,250280.0
2017-05-30 14:40:00,48.74,48.75,48.72,48.74,265540.0,48.4499,48.4599,48.43,48.4499,265540.0
2017-05-30 14:50:00,48.75,48.75,48.7,48.72,519900.0,48.4599,48.4599,48.4101,48.43,519900.0
2017-05-30 15:00:00,48.72,48.76,48.71,48.75,377920.0,48.43,48.4698,48.4201,48.4599,377920.0
2017-05-30 15:10:00,48.75,48.76,48.72,48.72,831160.0,48.4599,48.4698,48.43,48.43,831160.0
2017-05-30 15:20:00,48.72,48.76,48.72,48.75,445680.0,48.43,48.4698,48.43,48.4599,445680.0
2017-05-30 15:30:00,48.76,48.79,48.74,48.75,602800.0,48.4698,48.4996,48.4499,48.4599,602800.0
2017-05-30 15:40:00,48.75,48.77,48.74,48.74,585760.0,48.4599,48.4797,48.4499,48.4499,585760.0
2017-05-30 15:50:00,48.74,48.81,48.74,48.79,1967860.0,48.4499,48.5195,48.4499,48.4996,1967860.0
2017-05-31 09:30:00,48.77,48.96,48.75,48.83,2241900.0,48.4797,48.6686,48.4599,48.5394,2241900.0
2017-05-31 09:40:00,48.83,48.89,48.66,48.7,1296360.0,48.5394,48.599,48.3704,48.4101,1296360.0
2017-05-31 09:50:00,48.7,48.73,48.33,48.35,1912380.0,48.4101,48.44,48.0424,48.0622,1912380.0
2017-05-31 10:00:00,48.34,48.34,48.01,48.22,3053080.0,48.0523,48.0523,47.7243,47.933,3053080.0
2017-05-31 10:10:00,48.22,48.27,48.16,48.26,1414260.0,47.933,47.9827,47.8734,47.9728,1414260.0
2017-05-31 10:20:00,48.25,48.26,48.17,48.2,1024640.0,47.9628,47.9728,47.8833,47.9131,1024640.0
2017-05-31 10:30:00,48.21,48.23,48.17,48.2,1196640.0,47.9231,47.9429,47.8833,47.9131,1196640.0
2017-05-31 10:40:00,48.21,48.33,48.18,48.32,819040.0,47.9231,48.0424,47.8932,48.0324,819040.0
2017-05-31 10:50:00,48.3,48.43,48.26,48.36,1486940.0,48.0125,48.1418,47.9728,48.0722,1486940.0
2017-05-31 11:00:00,48.36,48.46,48.33,48.37,1068280.0,48.0722,48.1716,48.0424,48.0821,1068280.0
2017-05-31 11:10:00,48.39,48.39,48.26,48.31,537660.0,48.102,48.102,47.9728,48.0225,537660.0
2017-05-31 11:20:00,48.31,48.32,48.25,48.29,671540.0,48.0225,48.0324,47.9628,48.0026,671540.0
2017-05-31 11:30:00,48.29,48.31,48.21,48.26,511460.0,48.0026,48.0225,47.9231,47.9728,511460.0
2017-05-31 11:40:00,48.26,48.32,48.24,48.31,473780.0,47.9728,48.0324,47.9529,48.0225,473780.0
2017-05-31 11:50:00,48.31,48.34,48.29,48.3,461380.0,48.0225,48.0523,48.0026,48.0125,461380.0
2017-05-31 12:00:00,48.29,48.37,48.28,48.33,468620.0,48.0026,48.0821,47.9926,48.0424,468620.0
2017-05-31 12:10:00,48.34,48.36,48.31,48.33,349820.0,48.0523,48.0722,48.0225,48.0424,349820.0
2017-05-31 12:20:00,48.32,48.34,48.29,48.3,222480.0,48.0324,48.0523,48.0026,48.0125,222480.0
2017-05-31 12:30:00,48.29,48.32,48.27,48.27,273320.0,48.0026,48.0324,47.9827,47.9827,273320.0
2017-05-31 12:40:00,48.27,48.27,48.18,48.18,447320.0,47.9827,47.9827,47.8932,47.8932,447320.0
2017-05-31 12:50:00,48.18,48.21,48.16,48.19,472620.0,47.8932,47.9231,47.8734,47.9032,472620.0
2017-05-31 13:00:00,48.2,48.29,48.2,48.28,232520.0,47.9131,48.0026,47.9131,47.9926,232520.0
2017-05-31 13:10:00,48.27,48.35,48.27,48.32,484720.0,47.9827,48.0622,47.9827,48.0324,484720.0
2017-05-31 13:20:00,48.32,48.33,48.29,48.32,339460.0,48.0324,48.0424,48.0026,48.0324,339460.0
2017-05-31 13:30:00,48.31,48.34,48.31,48.32,201780.0,48.0225,48.0523,48.0225,48.0324,201780.0
2017-05-31 13:40:00,48.31,48.32,48.24,48.26,379740.0,48.0225,48.0324,47.9529,47.9728,379740.0
2017-05-31 13:50:00,48.26,48.28,48.24,48.25,315940.0,47.9728,47.9926,47.9529,47.9628,315940.0
2017-05-31 14:00:00,48.26,48.29,48.2,48.23,349380.0,47.9728,48.0026,47.9131,47.9429,349380.0
2017-05-31 14:10:00,48.22,48.22,48.11,48.16,479780.0,47.933,47.933,47.8237,47.8734,479780.0
2017-05-31 14:20:00,48.16,48.21,48.14,48.15,371260.0,47.8734,47.9231,47.8535,47.8634,371260.0
2017-05-31 14:30:00,48.15,48.16,48.13,48.16,535360.0,47.8634,47.8734,47.8435,47.8734,535360.0
2017-05-31 14:40:00,48.14,48.16,48.13,48.14,530880.0,47.8535,47.8734,47.8435,47.8535,530880.0
2017-05-31 14:50:00,48.14,48.17,48.12,48.16,344860.0,47.8535,47.8833,47.8336,47.8734,344860.0
2017-05-31 15:00:00,48.15,48.22,48.15,48.2,357960.0,47.8634,47.933,47.8634,47.9131,357960.0
2017-05-31 15:10:00,48.21,48.28,48.2,48.27,380680.0,47.9231,47.9926,47.9131,47.9827,380680.0
2017-05-31 15:20:00,48.27,48.34,48.25,48.33,433940.0,47.9827,48.0523,47.9628,48.0424,433940.0
2017-05-31 15:30:00,48.33,48.36,48.32,48.32,419720.0,48.0424,48.0722,48.0324,48.0324,419720.0
2017-05-31 15:40:00,48.33,48.33,48.27,48.29,541140.0,48.0424,48.0424,47.9827,48.0026,541140.0
2017-05-31 15:50:00,48.28,48.31,48.22,48.24,3003940.0,47.9926,48.0225,47.933,47.9529,3003940.0
2017-06-01 09:30:00,48.45,48.49,48.27,48.42,1920420.0,48.1616,48.2014,47.9827,48.1318,1920420.0
2017-06-01 09:40:00,48.38,48.58,48.36,48.54,991280.0,48.0921,48.2909,48.0722,48.2511,991280.0
2017-06-01 09:50:00,48.54,48.56,48.35,48.4,823640.0,48.2511,48.271,48.0622,48.1119,823640.0
2017-06-01 10:00:00,48.4,48.43,48.17,48.2,767100.0,48.1119,48.1418,47.8833,47.9131,767100.0
2017-06-01 10:10:00,48.2,48.2,48.01,48.07,1621980.0,47.9131,47.9131,47.7243,47.7839,1621980.0
2017-06-01 10:20:00,48.08,48.09,48.0,48.07,1163280.0,47.7938,47.8038,47.7143,47.7839,1163280.0
2017-06-01 10:30:00,48.06,48.13,48.05,48.11,696300.0,47.774,47.8435,47.764,47.8237,696300.0
2017-06-01 10:40:00,48.11,48.11,48.05,48.06,497380.0,47.8237,47.8237,47.764,47.774,497380.0
2017-06-01 10:50:00,48.07,48.1,48.03,48.07,628320.0,47.7839,47.8137,47.7441,47.7839,628320.0
2017-06-01 11:00:00,48.07,48.1,48.05,48.08,343460.0,47.7839,47.8137,47.764,47.7938,343460.0
2017-06-01 11:10:00,48.09,48.16,48.09,48.13,416960.0,47.8038,47.8734,47.8038,47.8435,416960.0
2017-06-01 11:20:00,48.13,48.17,48.1,48.17,302700.0,47.8435,47.8833,47.8137,47.8833,302700.0
2017-06-01 11:30:00,48.18,48.18,48.14,48.16,472000.0,47.8932,47.8932,47.8535,47.8734,472000.0
2017-06-01 11:40:00,48.18,48.2,48.15,48.16,233600.0,47.8932,47.9131,47.8634,47.8734,233600.0
2017-06-01 11:50:00,48.16,48.22,48.16,48.2,327400.0,47.8734,47.933,47.8734,47.9131,327400.0
2017-06-01 12:00:00,48.19,48.24,48.18,48.18,264440.0,47.9032,47.9529,47.8932,47.8932,264440.0
2017-06-01 12:10:00,48.18,48.2,48.16,48.18,179100.0,47.8932,47.9131,47.8734,47.8932,179100.0
2017-06-01 12:20:00,48.17,48.24,48.17,48.21,226620.0,47.8833,47.9529,47.8833,47.9231,226620.0
2017-06-01 12:30:00,48.22,48.24,48.21,48.23,217780.0,47.933,47.9529,47.9231,47.9429,217780.0
2017-06-01 12:40:00,48.23,48.27,48.21,48.27,281820.0,47.9429,47.9827,47.9231,47.9827,281820.0
2017-06-01 12:50:00,48.26,48.28,48.24,48.28,372060.0,47.9728,47.9926,47.9529,47.9926,372060.0
2017-06-01 13:00:00,48.27,48.28,48.26,48.26,257900.0,47.9827,47.9926,47.9728,47.9728,257900.0
2017-06-01 13:10:00,48.26,48.28,48.25,48.25,295200.0,47.9728,47.9926,47.9628,47.9628,295200.0
2017-06-01 13:20:00,48.25,48.27,48.22,48.25,207240.0,47.9628,47.9827,47.933,47.9628,207240.0
2017-06-01 13:30:00,48.25,48.25,48.2,48.21,151620.0,47.9628,47.9628,47.9131,47.9231,151620.0
2017-06-01 13:40:00,48.2,48.25,48.19,48.24,295100.0,47.9131,47.9628,47.9032,47.9529,295100.0
2017-06-01 13:50:00,48.23,48.26,48.22,48.26,180720.0,47.9429,47.9728,47.933,47.9728,180720.0
2017-06-01 14:00:00,48.26,48.29,48.26,48.29,194180.0,47.9728,48.0026,47.9728,48.0026,194180.0
2017-06-01 14:10:00,48.3,48.3,48.26,48.29,194460.0,48.0125,48.0125,47.9728,48.0026,194460.0
2017-06-01 14:20:00,48.29,48.3,48.26,48.27,226900.0,48.0026,48.0125,47.9728,47.9827,226900.0
2017-06-01 14:30:00,48.26,48.29,48.24,48.24,220900.0,47.9728,48.0026,47.9529,47.9529,220900.0
2017-06-01 14:40:00,48.24,48.25,48.21,48.24,106680.0,47.9529,47.9628,47.9231,47.9529,106680.0
2017-06-01 14:50:00,48.24,48.25,48.23,48.23,121000.0,47.9529,47.9628,47.9429,47.9429,121000.0
2017-06-01 15:00:00,48.26,48.27,48.24,48.27,167280.0,47.9728,47.9827,47.9529,47.9827,167280.0
2017-06-01 15:10:00,48.26,48.32,48.25,48.3,278180.0,47.9728,48.0324,47.9628,48.0125,278180.0
2017-06-01 15:20:00,48.3,48.32,48.3,48.3,192240.0,48.0125,48.0324,48.0125,48.0125,192240.0
2017-06-01 15:30:00,48.31,48.32,48.28,48.32,542100.0,48.0225,48.0324,47.9926,48.0324,542100.0
2017-06-01 15:40:00,48.32,48.33,48.28,48.29,480680.0,48.0324,48.0424,47.9926,48.0026,480680.0
2017-06-01 15:50:00,48.31,48.37,48.27,48.35,2064580.0,48.0225,48.0821,47.9827,48.0622,2064580.0
2017-06-02 09:30:00,48.47,48.56,48.3,48.31,2053960.0,48.1815,48.271,48.0125,48.0225,2053960.0
2017-06-02 09:40:00,48.32,48.43,48.31,48.41,530880.0,48.0324,48.1418,48.0225,48.1219,530880.0
2017-06-02 09:50:00,48.41,48.48,48.38,48.46,538140.0,48.1219,48.1915,48.0921,48.1716,538140.0
2017-06-02 10:00:00,48.45,48.56,48.42,48.54,1063280.0,48.1616,48.271,48.1318,48.2511,1063280.0
2017-06-02 10:10:00,48.54,48.56,48.46,48.46,1006000.0,48.2511,48.271,48.1716,48.1716,1006000.0
2017-06-02 10:20:00,48.47,48.48,48.42,48.44,516540.0,48.1815,48.1915,48.1318,48.1517,516540.0
2017-06-02 10:30:00,48.45,48.49,48.45,48.47,628680.0,48.1616,48.2014,48.1616,48.1815,628680.0
2017-06-02 10:40:00,48.47,48.47,48.42,48.43,480460.0,48.1815,48.1815,48.1318,48.1418,480460.0
2017-06-02 10:50:00,48.41,48.49,48.41,48.46,299220.0,48.1219,48.2014,48.1219,48.1716,299220.0
2017-06-02 11:00:00,48.48,48.48,48.45,48.46,327680.0,48.1915,48.1915,48.1616,48.1716,327680.0
2017-06-02 11:10:00,48.45,48.5,48.45,48.49,699840.0,48.1616,48.2113,48.1616,48.2014,699840.0
2017-06-02 11:20:00,48.48,48.49,48.47,48.48,605520.0,48.1915,48.2014,48.1815,48.1915,605520.0
2017-06-02 11:30:00,48.48,48.5,48.46,48.49,229120.0,48.1915,48.2113,48.1716,48.2014,229120.0
2017-06-02 11:40:00,48.5,48.64,48.5,48.64,424420.0,48.2113,48.3505,48.2113,48.3505,424420.0
2017-06-02 11:50:00,48.63,48.63,48.56,48.58,289940.0,48.3406,48.3406,48.271,48.2909,289940.0
2017-06-02 12:00:00,48.58,48.61,48.58,48.58,219540.0,48.2909,48.3207,48.2909,48.2909,219540.0
2017-06-02 12:10:00,48.59,48.64,48.58,48.63,324620.0,48.3008,48.3505,48.2909,48.3406,324620.0
2017-06-02 12:20:00,48.63,48.66,48.61,48.65,525720.0,48.3406,48.3704,48.3207,48.3604,525720.0
2017-06-02 12:30:00,48.65,48.65,48.62,48.62,149000.0,48.3604,48.3604,48.3306,48.3306,149000.0
2017-06-02 12:40:00,48.63,48.65,48.61,48.62,427200.0,48.3406,48.3604,48.3207,48.3306,427200.0
2017-06-02 12:50:00,48.62,48.67,48.61,48.66,236460.0,48.3306,48.3803,48.3207,48.3704,236460.0
2017-06-02 13:00:00,48.66,48.68,48.63,48.65,396920.0,48.3704,48.3903,48.3406,48.3604,396920.0
2017-06-02 13:10:00,48.64,48.65,48.62,48.65,277300.0,48.3505,48.3604,48.3306,48.3604,277300.0
2017-06-02 13:20:00,48.64,48.68,48.62,48.66,308320.0,48.3505,48.3903,48.3306,48.3704,308320.0
2017-06-02 13:30:00,48.68,48.72,48.67,48.7,294240.0,48.3903,48.43,48.3803,48.4101,294240.0
2017-06-02 13:40:00,48.69,48.73,48.69,48.7,251600.0,48.4002,48.44,48.4002,48.4101,251600.0
2017-06-02 13:50:00,48.7,48.73,48.69,48.71,280600.0,48.4101,48.44,48.4002,48.4201,280600.0
2017-06-02 14:00:00,48.71,48.74,48.7,48.73,960620.0,48.4201,48.4499,48.4101,48.44,960620.0
2017-06-02 14:10:00,48.73,48.75,48.68,48.71,760460.0,48.44,48.4599,48.3903,48.4201,760460.0
2017-06-02 14:20:00,48.71,48.73,48.65,48.65,320220.0,48.4201,48.44,48.3604,48.3604,320220.0
2017-06-02 14:30:00,48.65,48.66,48.63,48.65,459080.0,48.3604,48.3704,48.3406,48.3604,459080.0
2017-06-02 14:40:00,48.65,48.66,48.64,48.65,160020.0,48.3604,48.3704,48.3505,48.3604,160020.0
2017-06-02 14:50:00,48.65,48.65,48.62,48.65,239660.0,48.3604,48.3604,48.3306,48.3604,239660.0
2017-06-02 15:00:00,48.64,48.66,48.63,48.65,226440.0,48.3505,48.3704,48.3406,48.3604,226440.0
2017-06-02 15:10:00,48.65,48.66,48.64,48.65,450060.0,48.3604,48.3704,48.3505,48.3604,450060.0
2017-06-02 15:20:00,48.66,48.7,48.65,48.66,431140.0,48.3704,48.4101,48.3604,48.3704,431140.0
2017-06-02 15:30:00,48.68,48.74,48.67,48.72,663940.0,48.3903,48.4499,48.3803,48.43,663940.0
2017-06-02 15:40:00,48.72,48.74,48.66,48.66,1154620.0,48.43,48.4499,48.3704,48.3704,1154620.0
2017-06-02 15:50:00,48.66,48.79,48.66,48.78,2802840.0,48.3704,48.4996,48.3704,48.4897,2802840.0
2017-06-05 09:30:00,48.81,49.05,48.76,49.01,1525200.0,48.5195,48.7581,48.4698,48.7183,1525200.0
2017-06-05 09:40:00,49.02,49.23,48.99,49.21,1866260.0,48.7282,48.937,48.6984,48.9171,1866260.0
2017-06-05 09:50:00,49.23,49.35,49.21,49.25,1182720.0,48.937,49.0563,48.9171,48.9569,1182720.0
2017-06-05 10:00:00,49.23,49.29,49.11,49.17,540420.0,48.937,48.9966,48.8177,48.8774,540420.0
2017-06-05 10:10:00,49.17,49.22,49.15,49.2,544560.0,48.8774,48.9271,48.8575,48.9072,544560.0
2017-06-05 10:20:00,49.2,49.24,49.19,49.22,288760.0,48.9072,48.9469,48.8972,48.9271,288760.0
2017-06-05 10:30:00,49.23,49.26,49.21,49.23,363360.0,48.937,48.9668,48.9171,48.937,363360.0
2017-06-05 10:40:00,49.23,49.27,49.22,49.22,346800.0,48.937,48.9768,48.9271,48.9271,346800.0
2017-06-05 10:50:00,49.24,49.25,49.13,49.14,250060.0,48.9469,48.9569,48.8376,48.8475,250060.0
2017-06-05 11:00:00,49.15,49.19,49.12,49.16,275920.0,48.8575,48.8972,48.8277,48.8674,275920.0
2017-06-05 11:10:00,49.16,49.21,49.16,49.18,294280.0,48.8674,48.9171,48.8674,48.8873,294280.0
2017-06-05 11:20:00,49.18,49.18,49.05,49.06,218200.0,48.8873,48.8873,48.7581,48.768,218200.0
2017-06-05 11:30:00,49.06,49.14,49.05,49.13,359020.0,48.768,48.8475,48.7581,48.8376,359020.0
2017-06-05 11:40:00,49.12,49.14,49.09,49.12,133160.0,48.8277,48.8475,48.7978,48.8277,133160.0
2017-06-05 11:50:00,49.12,49.16,49.1,49.14,149980.0,48.8277,48.8674,48.8078,48.8475,149980.0
2017-06-05 12:00:00,49.14,49.18,49.14,49.17,157900.0,48.8475,48.8873,48.8475,48.8774,157900.0
2017-06-05 12:10:00,49.16,49.19,49.14,49.18,219940.0,48.8674,48.8972,48.8475,48.8873,219940.0
2017-06-05 12:20:00,49.17,49.19,49.14,49.15,237000.0,48.8774,48.8972,48.8475,48.8575,237000.0
2017-06-05 12:30:00,49.17,49.17,49.12,49.12,75540.0,48.8774,48.8774,48.8277,48.8277,75540.0
2017-06-05 12:40:00,49.13,49.13,49.09,49.12,248980.0,48.8376,48.8376,48.7978,48.8277,248980.0
2017-06-05 12:50:00,49.11,49.13,49.09,49.12,101280.0,48.8177,48.8376,48.7978,48.8277,101280.0
2017-06-05 13:00:00,49.13,49.15,49.11,49.14,244240.0,48.8376,48.8575,48.8177,48.8475,244240.0
2017-06-05 13:10:00,49.15,49.18,49.13,49.16,155420.0,48.8575,48.8873,48.8376,48.8674,155420.0
2017-06-05 13:20:00,49.17,49.21,49.15,49.21,215040.0,48.8774,48.9171,48.8575,48.9171,215040.0
2017-06-05 13:30:00,49.2,49.21,49.16,49.18,135660.0,48.9072,48.9171,48.8674,48.8873,135660.0
2017-06-05 13:40:00,49.19,49.22,49.19,49.19,266940.0,48.8972,48.9271,48.8972,48.8972,266940.0
2017-06-05 13:50:00,49.19,49.2,49.15,49.16,214980.0,48.8972,48.9072,48.8575,48.8674,214980.0
2017-06-05 14:00:00,49.17,49.22,49.16,49.22,200520.0,48.8774,48.9271,48.8674,48.9271,200520.0
2017-06-05 14:10:00,49.22,49.24,49.21,49.24,217400.0,48.9271,48.9469,48.9171,48.9469,217400.0
2017-06-05 14:20:00,49.24,49.24,49.21,49.24,213360.0,48.9469,48.9469,48.9171,48.9469,213360.0
2017-06-05 14:30:00,49.24,49.26,49.22,49.26,145700.0,48.9469,48.9668,48.9271,48.9668,145700.0
2017-06-05 14:40:00,49.26,49.28,49.24,49.28,170740.0,48.9668,48.9867,48.9469,48.9867,170740.0
2017-06-05 14:50:00,49.28,49.29,49.25,49.26,272640.0,48.9867,48.9966,48.9569,48.9668,272640.0
2017-06-05 15:00:00,49.26,49.28,49.25,49.26,345600.0,48.9668,48.9867,48.9569,48.9668,345600.0
2017-06-05 15:10:00,49.26,49.27,49.2,49.21,314660.0,48.9668,48.9768,48.9072,48.9171,314660.0
2017-06-05 15:20:00,49.21,49.23,49.17,49.22,216620.0,48.9171,48.937,48.8774,48.9271,216620.0
2017-06-05 15:30:00,49.22,49.24,49.21,49.21,304920.0,48.9271,48.9469,48.9171,48.9171,304920.0
2017-06-05 15:40:00,49.22,49.23,49.2,49.2,585160.0,48.9271,48.937,48.9072,48.9072,585160.0
2017-06-05 15:50:00,49.2,49.23,49.15,49.16,1696700.0,48.9072,48.937,48.8575,48.8674,1696700.0
2017-06-06 09:30:00,49.16,49.3,49.05,49.2,1895040.0,48.8674,49.0066,48.7581,48.9072,1895040.0
2017-06-06 09:40:00,49.23,49.31,49.16,49.29,547720.0,48.937,49.0165,48.8674,48.9966,547720.0
2017-06-06 09:50:00,49.29,49.33,49.27,49.29,848760.0,48.9966,49.0364,48.9768,48.9966,848760.0
2017-06-06 10:00:00,49.28,49.3,49.21,49.29,640300.0,48.9867,49.0066,48.9171,48.9966,640300.0
2017-06-06 10:10:00,49.27,49.31,49.26,49.28,474360.0,48.9768,49.0165,48.9668,48.9867,474360.0
2017-06-06 10:20:00,49.29,49.34,49.27,49.33,401860.0,48.9966,49.0463,48.9768,49.0364,401860.0
2017-06-06 10:30:00,49.33,49.41,49.32,49.36,799660.0,49.0364,49.1159,49.0265,49.0662,799660.0
2017-06-06 10:40:00,49.37,49.37,49.34,49.34,483340.0,49.0762,49.0762,49.0463,49.0463,483340.0
2017-06-06 10:50:00,49.35,49.35,49.31,49.31,217140.0,49.0563,49.0563,49.0165,49.0165,217140.0
2017-06-06 11:00:00,49.32,49.33,49.27,49.27,266140.0,49.0265,49.0364,48.9768,48.9768,266140.0
2017-06-06 11:10:00,49.27,49.31,49.26,49.28,242340.0,48.9768,49.0165,48.9668,48.9867,242340.0
2017-06-06 11:20:00,49.28,49.3,49.26,49.29,333880.0,48.9867,49.0066,48.9668,48.9966,333880.0
2017-06-06 11:30:00,49.3,49.32,49.27,49.3,970880.0,49.0066,49.0265,48.9768,49.0066,970880.0
2017-06-06 11:40:00,49.3,49.35,49.28,49.35,482340.0,49.0066,49.0563,48.9867,49.0563,482340.0
2017-06-06 11:50:00,49.35,49.37,49.33,49.35,498300.0,49.0563,49.0762,49.0364,49.0563,498300.0
2017-06-06 12:00:00,49.35,49.38,49.34,49.34,355400.0,49.0563,49.0861,49.0463,49.0463,355400.0
2017-06-06 12:10:00,49.34,49.35,49.32,49.33,244700.0,49.0463,49.0563,49.0265,49.0364,244700.0
2017-06-06 12:20:00,49.33,49.38,49.32,49.38,361980.0,49.0364,49.0861,49.0265,49.0861,361980.0
2017-06-06 12:30:00,49.38,49.38,49.33,49.34,457680.0,49.0861,49.0861,49.0364,49.0463,457680.0
2017-06-06 12:40:00,49.34,49.36,49.33,49.36,163820.0,49.0463,49.0662,49.0364,49.0662,163820.0
2017-06-06 12:50:00,49.37,49.37,49.35,49.37,179700.0,49.0762,49.0762,49.0563,49.0762,179700.0
2017-06-06 13:00:00,49.36,49.38,49.35,49.38,187380.0,49.0662,49.0861,49.0563,49.0861,187380.0
2017-06-06 13:10:00,49.38,49.39,49.34,49.34,198080.0,49.0861,49.096,49.0463,49.0463,198080.0
2017-06-06 13:20:00,49.35,49.35,49.33,49.34,108560.0,49.0563,49.0563,49.0364,49.0463,108560.0
2017-06-06 13:30:00,49.34,49.35,49.33,49.34,184440.0,49.0463,49.0563,49.0364,49.0463,184440.0
2017-06-06 13:40:00,49.34,49.34,49.28,49.29,595000.0,49.0463,49.0463,48.9867,48.9966,595000.0
2017-06-06 13:50:00,49.28,49.29,49.26,49.26,251620.0,48.9867,48.9966,48.9668,48.9668,251620.0
2017-06-06 14:00:00,49.26,49.28,49.26,49.27,369840.0,48.9668,48.9867,48.9668,48.9768,369840.0
2017-06-06 14:10:00,49.28,49.28,49.23,49.24,276340.0,48.9867,48.9867,48.937,48.9469,276340.0
2017-06-06 14:20:00,49.25,49.25,49.23,49.25,219420.0,48.9569,48.9569,48.937,48.9569,219420.0
2017-06-06 14:30:00,49.24,49.29,49.24,49.26,165540.0,48.9469,48.9966,48.9469,48.9668,165540.0
2017-06-06 14:40:00,49.26,49.27,49.22,49.23,358480.0,48.9668,48.9768,48.9271,48.937,358480.0
2017-06-06 14:50:00,49.23,49.25,49.2,49.2,307260.0,48.937,48.9569,48.9072,48.9072,307260.0
2017-06-06 15:00:00,49.2,49.21,49.13,49.13,521320.0,48.9072,48.9171,48.8376,48.8376,521320.0
2017-06-06 15:10:00,49.13,49.13,48.98,49.0,483900.0,48.8376,48.8376,48.6885,48.7084,483900.0
2017-06-06 15:20:00,48.98,49.0,48.8,48.87,1388260.0,48.6885,48.7084,48.5096,48.5791,1388260.0
2017-06-06 15:30:00,48.88,48.9,48.76,48.86,1138480.0,48.5891,48.609,48.4698,48.5692,1138480.0
2017-06-06 15:40:00,48.85,48.9,48.8,48.8,1083280.0,48.5593,48.609,48.5096,48.5096,1083280.0
2017-06-06 15:50:00,48.79,48.9,48.79,48.83,1520440.0,48.4996,48.609,48.4996,48.5394,1520440.0
2017-06-07 09:30:00,48.98,49.21,48.95,49.14,1336640.0,48.6885,48.9171,48.6587,48.8475,1336640.0
2017-06-07 09:40:00,49.13,49.16,48.96,49.02,737180.0,48.8376,48.8674,48.6686,48.7282,737180.0
2017-06-07 09:50:00,49.03,49.05,48.86,49.0,846980.0,48.7382,48.7581,48.5692,48.7084,846980.0
2017-06-07 10:00:00,49.0,49.11,48.99,49.06,297120.0,48.7084,48.8177,48.6984,48.768,297120.0
2017-06-07 10:10:00,49.08,49.08,49.02,49.05,275680.0,48.7879,48.7879,48.7282,48.7581,275680.0
2017-06-07 10:20:00,49.06,49.06,49.03,49.05,235740.0,48.768,48.768,48.7382,48.7581,235740.0
2017-06-07 10:30:00,49.04,49.08,48.97,48.98,742880.0,48.7481,48.7879,48.6785,48.6885,742880.0
2017-06-07 10:40:00,48.97,49.0,48.88,48.96,624520.0,48.6785,48.7084,48.5891,48.6686,624520.0
2017-06-07 10:50:00,48.97,49.01,48.88,48.89,619040.0,48.6785,48.7183,48.5891,48.599,619040.0
2017-06-07 11:00:00,48.92,48.99,48.9,48.99,362820.0,48.6288,48.6984,48.609,48.6984,362820.0
2017-06-07 11:10:00,48.99,48.99,48.91,48.92,660900.0,48.6984,48.6984,48.6189,48.6288,660900.0
2017-06-07 11:20:00,48.92,48.93,48.85,48.87,450620.0,48.6288,48.6388,48.5593,48.5791,450620.0
2017-06-07 11:30:00,48.86,48.92,48.86,48.9,525600.0,48.5692,48.6288,48.5692,48.609,525600.0
2017-06-07 11:40:00,48.9,48.94,48.88,48.93,426580.0,48.609,48.6487,48.5891,48.6388,426580.0
2017-06-07 11:50:00,48.93,48.99,48.92,48.97,348400.0,48.6388,48.6984,48.6288,48.6785,348400.0
2017-06-07 12:00:00,48.96,48.96,48.91,48.91,166580.0,48.6686,48.6686,48.6189,48.6189,166580.0
2017-06-07 12:10:00,48.93,48.94,48.9,48.92,220480.0,48.6388,48.6487,48.609,48.6288,220480.0
2017-06-07 12:20:00,48.93,48.95,48.93,48.94,268620.0,48.6388,48.6587,48.6388,48.6487,268620.0
2017-06-07 12:30:00,48.95,48.96,48.91,48.91,156520.0,48.6587,48.6686,48.6189,48.6189,156520.0
2017-06-07 12:40:00,48.92,48.93,48.84,48.88,406340.0,48.6288,48.6388,48.5493,48.5891,406340.0
2017-06-07 12:50:00,48.88,48.89,48.79,48.86,423800.0,48.5891,48.599,48.4996,48.5692,423800.0
2017-06-07 13:00:00,48.84,48.9,48.84,48.87,252860.0,48.5493,48.609,48.5493,48.5791,252860.0
2017-06-07 13:10:00,48.88,48.93,48.88,48.92,176160.0,48.5891,48.6388,48.5891,48.6288,176160.0
2017-06-07 13:20:00,48.92,48.97,48.89,48.95,251680.0,48.6288,48.6785,48.599,48.6587,251680.0
2017-06-07 13:30:00,48.94,48.96,48.92,48.93,140920.0,48.6487,48.6686,48.6288,48.6388,140920.0
2017-06-07 13:40:00,48.93,48.98,48.93,48.98,192700.0,48.6388,48.6885,48.6388,48.6885,192700.0
2017-06-07 13:50:00,48.96,49.06,48.96,49.04,242740.0,48.6686,48.768,48.6686,48.7481,242740.0
2017-06-07 14:00:00,49.06,49.14,49.02,49.12,417640.0,48.768,48.8475,48.7282,48.8277,417640.0
2017-06-07 14:10:00,49.12,49.12,49.05,49.07,149580.0,48.8277,48.8277,48.7581,48.7779,149580.0
2017-06-07 14:20:00,49.07,49.09,49.0,49.06,278280.0,48.7779,48.7978,48.7084,48.768,278280.0
2017-06-07 14:30:00,49.05,49.07,49.03,49.05,205540.0,48.7581,48.7779,48.7382,48.7581,205540.0
2017-06-07 14:40:00,49.04,49.08,49.01,49.06,178880.0,48.7481,48.7879,48.7183,48.768,178880.0
2017-06-07 14:50:00,49.09,49.13,49.06,49.08,337320.0,48.7978,48.8376,48.768,48.7879,337320.0
2017-06-07 15:00:00,49.1,49.12,49.07,49.08,332420.0,48.8078,48.8277,48.7779,48.7879,332420.0
2017-06-07 15:10:00,49.09,49.09,49.04,49.06,158180.0,48.7978,48.7978,48.7481,48.768,158180.0
2017-06-07 15:20:00,49.07,49.1,49.05,49.08,179740.0,48.7779,48.8078,48.7581,48.7879,179740.0
2017-06-07 15:30:00,49.1,49.12,49.09,49.11,996060.0,48.8078,48.8277,48.7978,48.8177,996060.0
2017-06-07 15:40:00,49.11,49.16,49.05,49.15,749180.0,48.8177,48.8674,48.7581,48.8575,749180.0
2017-06-07 15:50:00,49.16,49.18,49.0,49.04,1874760.0,48.8674,48.8873,48.7084,48.7481,1874760.0
2017-06-08 09:30:00,49.15,49.23,48.91,49.05,1415880.0,48.8575,48.937,48.6189,48.7581,1415880.0
2017-06-08 09:40:00,49.05,49.17,48.95,48.98,638580.0,48.7581,48.8774,48.6587,48.6885,638580.0
2017-06-08 09:50:00,49.0,49.03,48.86,49.02,720460.0,48.7084,48.7382,48.5692,48.7282,720460.0
2017-06-08 10:00:00,49.01,49.07,48.93,48.96,706260.0,48.7183,48.7779,48.6388,48.6686,706260.0
2017-06-08 10:10:00,48.97,49.02,48.93,48.95,1330360.0,48.6785,48.7282,48.6388,48.6587,1330360.0
2017-06-08 10:20:00,48.95,48.99,48.9,48.99,413900.0,48.6587,48.6984,48.609,48.6984,413900.0
2017-06-08 10:30:00,48.99,49.13,48.96,49.08,599080.0,48.6984,48.8376,48.6686,48.7879,599080.0
2017-06-08 10:40:00,49.09,49.11,49.02,49.02,411160.0,48.7978,48.8177,48.7282,48.7282,411160.0
2017-06-08 10:50:00,49.04,49.05,48.98,49.03,316260.0,48.7481,48.7581,48.6885,48.7382,316260.0
2017-06-08 11:00:00,49.03,49.1,49.03,49.09,331460.0,48.7382,48.8078,48.7382,48.7978,331460.0
2017-06-08 11:10:00,49.11,49.15,49.02,49.11,286880.0,48.8177,48.8575,48.7282,48.8177,286880.0
2017-06-08 11:20:00,49.13,49.14,49.02,49.05,268340.0,48.8376,48.8475,48.7282,48.7581,268340.0
2017-06-08 11:30:00,49.06,49.08,48.98,49.05,556680.0,48.768,48.7879,48.6885,48.7581,556680.0
2017-06-08 11:40:00,49.04,49.05,48.96,49.02,641020.0,48.7481,48.7581,48.6686,48.7282,641020.0
2017-06-08 11:50:00,49.02,49.07,49.01,49.05,261200.0,48.7282,48.7779,48.7183,48.7581,261200.0
2017-06-08 12:00:00,49.06,49.07,49.01,49.04,225720.0,48.768,48.7779,48.7183,48.7481,225720.0
2017-06-08 12:10:00,49.04,49.07,48.98,49.03,299420.0,48.7481,48.7779,48.6885,48.7382,299420.0
2017-06-08 12:20:00,49.06,49.07,49.0,49.02,216000.0,48.768,48.7779,48.7084,48.7282,216000.0
2017-06-08 12:30:00,49.03,49.03,48.99,49.0,156560.0,48.7382,48.7382,48.6984,48.7084,156560.0
2017-06-08 12:40:00,49.02,49.05,49.01,49.03,255540.0,48.7282,48.7581,48.7183,48.7382,255540.0
2017-06-08 12:50:00,49.03,49.05,48.99,48.99,168120.0,48.7382,48.7581,48.6984,48.6984,168120.0
2017-06-08 13:00:00,49.01,49.04,48.99,49.02,256120.0,48.7183,48.7481,48.6984,48.7282,256120.0
2017-06-08 13:10:00,49.03,49.04,49.0,49.02,174760.0,48.7382,48.7481,48.7084,48.7282,174760.0
2017-06-08 13:20:00,49.02,49.02,48.96,48.98,333860.0,48.7282,48.7282,48.6686,48.6885,333860.0
2017-06-08 13:30:00,48.98,49.01,48.96,48.99,174700.0,48.6885,48.7183,48.6686,48.6984,174700.0
2017-06-08 13:40:00,48.99,49.03,48.99,49.02,108000.0,48.6984,48.7382,48.6984,48.7282,108000.0
2017-06-08 13:50:00,49.02,49.06,49.02,49.04,289320.0,48.7282,48.768,48.7282,48.7481,289320.0
2017-06-08 14:00:00,49.04,49.05,49.0,49.02,207840.0,48.7481,48.7581,48.7084,48.7282,207840.0
2017-06-08 14:10:00,49.02,49.04,48.98,48.98,310540.0,48.7282,48.7481,48.6885,48.6885,310540.0
2017-06-08 14:20:00,48.98,48.99,48.96,48.97,360040.0,48.6885,48.6984,48.6686,48.6785,360040.0
2017-06-08 14:30:00,48.98,49.03,48.98,49.02,399600.0,48.6885,48.7382,48.6885,48.7282,399600.0
2017-06-08 14:40:00,49.02,49.03,48.98,48.98,330920.0,48.7282,48.7382,48.6885,48.6885,330920.0
2017-06-08 14:50:00,49.0,49.04,48.96,49.01,596500.0,48.7084,48.7481,48.6686,48.7183,596500.0
2017-06-08 15:00:00,49.02,49.08,48.99,49.07,660340.0,48.7282,48.7879,48.6984,48.7779,660340.0
2017-06-08 15:10:00,49.07,49.07,49.03,49.04,271920.0,48.7779,48.7779,48.7382,48.7481,271920.0
2017-06-08 15:20:00,49.05,49.07,49.04,49.06,397680.0,48.7581,48.7779,48.7481,48.768,397680.0
2017-06-08 15:30:00,49.06,49.13,49.06,49.11,470160.0,48.768,48.8376,48.768,48.8177,470160.0
2017-06-08 15:40:00,49.11,49.14,49.09,49.11,565900.0,48.8177,48.8475,48.7978,48.8177,565900.0
2017-06-08 15:50:00,49.12,49.19,49.11,49.17,1139620.0,48.8277,48.8972,48.8177,48.8774,1139620.0
2017-06-09 09:30:00,49.23,49.23,49.03,49.13,1319520.0,48.937,48.937,48.7382,48.8376,1319520.0
2017-06-09 09:40:00,49.09,49.22,49.09,49.15,755560.0,48.7978,48.9271,48.7978,48.8575,755560.0
2017-06-09 09:50:00,49.16,49.17,49.09,49.14,502540.0,48.8674,48.8774,48.7978,48.8475,502540.0
2017-06-09 10:00:00,49.13,49.15,49.09,49.13,316520.0,48.8376,48.8575,48.7978,48.8376,316520.0
2017-06-09 10:10:00,49.12,49.17,49.12,49.15,330380.0,48.8277,48.8774,48.8277,48.8575,330380.0
2017-06-09 10:20:00,49.16,49.2,49.15,49.18,308060.0,48.8674,48.9072,48.8575,48.8873,308060.0
2017-06-09 10:30:00,49.17,49.18,49.15,49.18,315040.0,48.8774,48.8873,48.8575,48.8873,315040.0
2017-06-09 10:40:00,49.18,49.19,49.15,49.17,239580.0,48.8873,48.8972,48.8575,48.8774,239580.0
2017-06-09 10:50:00,49.16,49.17,49.07,49.14,294380.0,48.8674,48.8774,48.7779,48.8475,294380.0
2017-06-09 11:00:00,49.12,49.14,49.1,49.12,230260.0,48.8277,48.8475,48.8078,48.8277,230260.0
2017-06-09 11:10:00,49.12,49.14,49.07,49.08,505940.0,48.8277,48.8475,48.7779,48.7879,505940.0
2017-06-09 11:20:00,49.07,49.08,48.98,49.03,801920.0,48.7779,48.7879,48.6885,48.7382,801920.0
2017-06-09 11:30:00,49.04,49.09,48.96,48.98,489020.0,48.7481,48.7978,48.6686,48.6885,489020.0
2017-06-09 11:40:00,48.99,49.04,48.96,49.0,222640.0,48.6984,48.7481,48.6686,48.7084,222640.0
2017-06-09 11:50:00,48.98,49.0,48.92,48.92,304040.0,48.6885,48.7084,48.6288,48.6288,304040.0
2017-06-09 12:00:00,48.92,48.93,48.75,48.75,870320.0,48.6288,48.6388,48.4599,48.4599,870320.0
2017-06-09 12:10:00,48.76,48.76,48.39,48.45,2374900.0,48.4698,48.4698,48.102,48.1616,2374900.0
2017-06-09 12:20:00,48.45,48.51,48.4,48.47,1516060.0,48.1616,48.2213,48.1119,48.1815,1516060.0
2017-06-09 12:30:00,48.5,48.67,48.5,48.57,849500.0,48.2113,48.3803,48.2113,48.2809,849500.0
2017-06-09 12:40:00,48.55,48.56,48.34,48.41,949180.0,48.261,48.271,48.0523,48.1219,949180.0
2017-06-09 12:50:00,48.41,48.65,48.4,48.6,1071940.0,48.1219,48.3604,48.1119,48.3107,1071940.0
2017-06-09 13:00:00,48.6,48.6,48.41,48.45,542240.0,48.3107,48.3107,48.1219,48.1616,542240.0
2017-06-09 13:10:00,48.43,48.43,48.0,48.16,2061660.0,48.1418,48.1418,47.7143,47.8734,2061660.0
2017-06-09 13:20:00,48.15,48.3,48.14,48.23,564640.0,47.8634,48.0125,47.8535,47.9429,564640.0
2017-06-09 13:30:00,48.26,48.26,47.83,47.91,871120.0,47.9728,47.9728,47.5453,47.6249,871120.0
2017-06-09 13:40:00,47.92,48.04,47.9,47.91,764480.0,47.6348,47.7541,47.6149,47.6249,764480.0
2017-06-09 13:50:00,47.91,48.0,47.63,47.63,1028180.0,47.6249,47.7143,47.3465,47.3465,1028180.0
2017-06-09 14:00:00,47.6,47.9,47.6,47.83,1185340.0,47.3167,47.6149,47.3167,47.5453,1185340.0
2017-06-09 14:10:00,47.84,47.98,47.81,47.98,981920.0,47.5553,47.6944,47.5254,47.6944,981920.0
2017-06-09 14:20:00,47.99,48.01,47.76,47.79,757120.0,47.7044,47.7243,47.4757,47.5056,757120.0
2017-06-09 14:30:00,47.77,47.79,47.53,47.68,1654220.0,47.4857,47.5056,47.2471,47.3962,1654220.0
2017-06-09 14:40:00,47.68,47.68,46.93,46.94,2550700.0,47.3962,47.3962,46.6507,46.6606,2550700.0
2017-06-09 14:50:00,46.98,47.39,46.78,47.33,1851960.0,46.7004,47.1079,46.5016,47.0483,1851960.0
2017-06-09 15:00:00,47.33,47.57,47.3,47.52,1401840.0,47.0483,47.2869,47.0185,47.2372,1401840.0
2017-06-09 15:10:00,47.55,47.71,47.5,47.64,1277720.0,47.267,47.426,47.2173,47.3565,1277720.0
2017-06-09 15:20:00,47.66,47.7,47.45,47.58,1502700.0,47.3763,47.4161,47.1676,47.2968,1502700.0
2017-06-09 15:30:00,47.58,47.61,47.43,47.43,1852540.0,47.2968,47.3266,47.1477,47.1477,1852540.0
2017-06-09 15:40:00,47.42,47.44,47.16,47.22,2031140.0,47.1378,47.1576,46.8793,46.939,2031140.0
2017-06-09 15:50:00,47.24,47.5,47.2,47.5,3450040.0,46.9588,47.2173,46.9191,47.2173,3450040.0
2017-06-12 09:30:00,46.98,46.98,46.32,46.34,7140380.0,46.7004,46.7004,46.0443,46.0642,7140380.0
2017-06-12 09:40:00,46.35,46.72,45.76,45.92,6325140.0,46.0741,46.4419,45.4876,45.6467,6325140.0
2017-06-12 09:50:00,45.94,46.4,45.92,46.32,3535260.0,45.6666,46.1238,45.6467,46.0443,3535260.0
2017-06-12 10:00:00,46.28,46.61,46.19,46.4,2169900.0,46.0046,46.3326,45.9151,46.1238,2169900.0
2017-06-12 10:10:00,46.4,46.72,46.39,46.7,1997640.0,46.1238,46.4419,46.1139,46.4221,1997640.0
2017-06-12 10:20:00,46.68,46.92,46.61,46.61,1847580.0,46.4022,46.6407,46.3326,46.3326,1847580.0
2017-06-12 10:30:00,46.62,46.77,46.56,46.74,1093640.0,46.3425,46.4916,46.2829,46.4618,1093640.0
2017-06-12 10:40:00,46.75,46.92,46.71,46.76,1210680.0,46.4718,46.6407,46.432,46.4817,1210680.0
2017-06-12 10:50:00,46.74,46.89,46.71,46.83,926520.0,46.4618,46.6109,46.432,46.5513,926520.0
2017-06-12 11:00:00,46.82,46.94,46.75,46.92,1132580.0,46.5413,46.6606,46.4718,46.6407,1132580.0
2017-06-12 11:10:00,46.9,47.17,46.9,47.11,2086600.0,46.6209,46.8893,46.6209,46.8296,2086600.0
2017-06-12 11:20:00,47.12,47.47,47.02,47.29,1574760.0,46.8396,47.1875,46.7401,47.0085,1574760.0
2017-06-12 11:30:00,47.26,47.43,47.11,47.21,892220.0,46.9787,47.1477,46.8296,46.929,892220.0
2017-06-12 11:40:00,47.2,47.33,47.01,47.05,968380.0,46.9191,47.0483,46.7302,46.77,968380.0
2017-06-12 11:50:00,47.01,47.13,46.95,47.12,1081340.0,46.7302,46.8495,46.6706,46.8396,1081340.0
2017-06-12 12:00:00,47.13,47.13,46.91,46.99,747080.0,46.8495,46.8495,46.6308,46.7103,747080.0
2017-06-12 12:10:00,46.98,47.08,46.94,47.07,455400.0,46.7004,46.7998,46.6606,46.7899,455400.0
2017-06-12 12:20:00,47.09,47.09,46.76,46.78,768860.0,46.8097,46.8097,46.4817,46.5016,768860.0
2017-06-12 12:30:00,46.78,46.85,46.73,46.8,799520.0,46.5016,46.5712,46.4519,46.5215,799520.0
2017-06-12 12:40:00,46.8,46.81,46.67,46.71,723000.0,46.5215,46.5314,46.3922,46.432,723000.0
2017-06-12 12:50:00,46.71,46.78,46.61,46.64,617760.0,46.432,46.5016,46.3326,46.3624,617760.0
2017-06-12 13:00:00,46.65,46.68,46.61,46.64,419380.0,46.3724,46.4022,46.3326,46.3624,419380.0
2017-06-12 13:10:00,46.64,46.79,46.63,46.75,565360.0,46.3624,46.5115,46.3525,46.4718,565360.0
2017-06-12 13:20:00,46.76,46.83,46.73,46.83,655200.0,46.4817,46.5513,46.4519,46.5513,655200.0
2017-06-12 13:30:00,46.83,46.86,46.77,46.77,469740.0,46.5513,46.5811,46.4916,46.4916,469740.0
2017-06-12 13:40:00,46.78,46.87,46.76,46.79,446800.0,46.5016,46.591,46.4817,46.5115,446800.0
2017-06-12 13:50:00,46.81,46.83,46.76,46.78,688660.0,46.5314,46.5513,46.4817,46.5016,688660.0
2017-06-12 14:00:00,46.76,46.83,46.76,46.78,580040.0,46.4817,46.5513,46.4817,46.5016,580040.0
2017-06-12 14:10:00,46.8,46.88,46.78,46.87,461520.0,46.5215,46.601,46.5016,46.591,461520.0
2017-06-12 14:20:00,46.87,46.93,46.84,46.85,257560.0,46.591,46.6507,46.5612,46.5712,257560.0
2017-06-12 14:30:00,46.84,47.04,46.83,47.03,333580.0,46.5612,46.76,46.5513,46.7501,333580.0
2017-06-12 14:40:00,47.03,47.13,47.0,47.08,986060.0,46.7501,46.8495,46.7203,46.7998,986060.0
2017-06-12 14:50:00,47.07,47.08,46.97,47.05,401360.0,46.7899,46.7998,46.6904,46.77,401360.0
2017-06-12 15:00:00,47.05,47.15,46.95,47.14,448760.0,46.77,46.8694,46.6706,46.8594,448760.0
2017-06-12 15:10:00,47.14,47.14,47.08,47.08,397360.0,46.8594,46.8594,46.7998,46.7998,397360.0
2017-06-12 15:20:00,47.1,47.14,46.99,47.04,493520.0,46.8197,46.8594,46.7103,46.76,493520.0
2017-06-12 15:30:00,47.02,47.14,47.02,47.08,868520.0,46.7401,46.8594,46.7401,46.7998,868520.0
2017-06-12 15:40:00,47.08,47.08,46.96,46.98,1101400.0,46.7998,46.7998,46.6805,46.7004,1101400.0
2017-06-12 15:50:00,46.99,47.19,46.99,47.14,1983600.0,46.7103,46.9091,46.7103,46.8594,1983600.0
2017-06-13 09:30:00,47.62,47.94,47.57,47.83,3408140.0,47.3366,47.6547,47.2869,47.5453,3408140.0
2017-06-13 09:40:00,47.84,48.0,47.81,47.88,2638460.0,47.5553,47.7143,47.5254,47.595,2638460.0
2017-06-13 09:50:00,47.88,47.89,47.79,47.86,1451380.0,47.595,47.605,47.5056,47.5751,1451380.0
2017-06-13 10:00:00,47.85,47.88,47.75,47.79,1244720.0,47.5652,47.595,47.4658,47.5056,1244720.0
2017-06-13 10:10:00,47.79,47.8,47.61,47.7,1303180.0,47.5056,47.5155,47.3266,47.4161,1303180.0
2017-06-13 10:20:00,47.72,47.75,47.53,47.61,1195580.0,47.436,47.4658,47.2471,47.3266,1195580.0
2017-06-13 10:30:00,47.61,47.76,47.56,47.76,738620.0,47.3266,47.4757,47.2769,47.4757,738620.0
2017-06-13 10:40:00,47.76,47.77,47.55,47.6,624040.0,47.4757,47.4857,47.267,47.3167,624040.0
2017-06-13 10:50:00,47.6,47.6,47.27,47.28,948160.0,47.3167,47.3167,46.9887,46.9986,948160.0
2017-06-13 11:00:00,47.26,47.54,47.2,47.46,779240.0,46.9787,47.2571,46.9191,47.1775,779240.0
2017-06-13 11:10:00,47.45,47.62,47.45,47.61,398560.0,47.1676,47.3366,47.1676,47.3266,398560.0
2017-06-13 11:20:00,47.62,47.63,47.39,47.39,554060.0,47.3366,47.3465,47.1079,47.1079,554060.0
2017-06-13 11:30:00,47.42,47.48,47.32,47.34,342780.0,47.1378,47.1974,47.0384,47.0582,342780.0
2017-06-13 11:40:00,47.35,47.52,47.35,47.47,385800.0,47.0682,47.2372,47.0682,47.1875,385800.0
2017-06-13 11:50:00,47.47,47.54,47.42,47.53,276620.0,47.1875,47.2571,47.1378,47.2471,276620.0
2017-06-13 12:00:00,47.54,47.59,47.46,47.51,497440.0,47.2571,47.3068,47.1775,47.2272,497440.0
2017-06-13 12:10:00,47.52,47.59,47.51,47.52,225280.0,47.2372,47.3068,47.2272,47.2372,225280.0
2017-06-13 12:20:00,47.54,47.56,47.49,47.54,242200.0,47.2571,47.2769,47.2074,47.2571,242200.0
2017-06-13 12:30:00,47.52,47.6,47.51,47.6,379060.0,47.2372,47.3167,47.2272,47.3167,379060.0
2017-06-13 12:40:00,47.6,47.74,47.6,47.72,671080.0,47.3167,47.4559,47.3167,47.436,671080.0
2017-06-13 12:50:00,47.71,47.77,47.7,47.73,427680.0,47.426,47.4857,47.4161,47.4459,427680.0
2017-06-13 13:00:00,47.75,47.75,47.66,47.66,222580.0,47.4658,47.4658,47.3763,47.3763,222580.0
2017-06-13 13:10:00,47.68,47.72,47.66,47.71,238940.0,47.3962,47.436,47.3763,47.426,238940.0
2017-06-13 13:20:00,47.69,47.73,47.67,47.69,260780.0,47.4062,47.4459,47.3863,47.4062,260780.0
2017-06-13 13:30:00,47.69,47.69,47.62,47.66,181180.0,47.4062,47.4062,47.3366,47.3763,181180.0
2017-06-13 13:40:00,47.65,47.65,47.51,47.52,256420.0,47.3664,47.3664,47.2272,47.2372,256420.0
2017-06-13 13:50:00,47.53,47.64,47.52,47.61,329780.0,47.2471,47.3565,47.2372,47.3266,329780.0
2017-06-13 14:00:00,47.61,47.63,47.55,47.6,450080.0,47.3266,47.3465,47.267,47.3167,450080.0
2017-06-13 14:10:00,47.6,47.62,47.55,47.57,427900.0,47.3167,47.3366,47.267,47.2869,427900.0
2017-06-13 14:20:00,47.58,47.62,47.55,47.59,361680.0,47.2968,47.3366,47.267,47.3068,361680.0
2017-06-13 14:30:00,47.58,47.64,47.58,47.62,211540.0,47.2968,47.3565,47.2968,47.3366,211540.0
2017-06-13 14:40:00,47.6,47.63,47.59,47.59,259620.0,47.3167,47.3465,47.3068,47.3068,259620.0
2017-06-13 14:50:00,47.6,47.62,47.58,47.58,273920.0,47.3167,47.3366,47.2968,47.2968,273920.0
2017-06-13 15:00:00,47.58,47.68,47.58,47.65,425940.0,47.2968,47.3962,47.2968,47.3664,425940.0
2017-06-13 15:10:00,47.63,47.64,47.58,47.58,300100.0,47.3465,47.3565,47.2968,47.2968,300100.0
2017-06-13 15:20:00,47.58,47.68,47.58,47.67,430020.0,47.2968,47.3962,47.2968,47.3863,430020.0
2017-06-13 15:30:00,47.67,47.73,47.61,47.7,695000.0,47.3863,47.4459,47.3266,47.4161,695000.0
2017-06-13 15:40:00,47.69,47.71,47.64,47.66,464320.0,47.4062,47.426,47.3565,47.3763,464320.0
2017-06-13 15:50:00,47.66,47.69,47.56,47.67,1470700.0,47.3763,47.4062,47.2769,47.3863,1470700.0
2017-06-14 09:30:00,48.0,48.0,47.67,47.68,1484160.0,47.7143,47.7143,47.3863,47.3962,1484160.0
2017-06-14 09:40:00,47.69,47.9,47.66,47.82,830060.0,47.4062,47.6149,47.3763,47.5354,830060.0
2017-06-14 09:50:00,47.81,47.95,47.81,47.89,417860.0,47.5254,47.6646,47.5254,47.605,417860.0
2017-06-14 10:00:00,47.89,47.97,47.88,47.9,314920.0,47.605,47.6845,47.595,47.6149,314920.0
2017-06-14 10:10:00,47.9,47.94,47.77,47.8,305160.0,47.6149,47.6547,47.4857,47.5155,305160.0
2017-06-14 10:20:00,47.79,47.88,47.78,47.8,353780.0,47.5056,47.595,47.4956,47.5155,353780.0
2017-06-14 10:30:00,47.8,47.9,47.76,47.9,223800.0,47.5155,47.6149,47.4757,47.6149,223800.0
2017-06-14 10:40:00,47.88,47.93,47.84,47.91,253900.0,47.595,47.6447,47.5553,47.6249,253900.0
2017-06-14 10:50:00,47.89,47.95,47.84,47.91,373580.0,47.605,47.6646,47.5553,47.6249,373580.0
2017-06-14 11:00:00,47.89,47.92,47.84,47.92,312720.0,47.605,47.6348,47.5553,47.6348,312720.0
2017-06-14 11:10:00,47.92,47.97,47.86,47.94,198200.0,47.6348,47.6845,47.5751,47.6547,198200.0
2017-06-14 11:20:00,47.94,47.96,47.89,47.94,333080.0,47.6547,47.6746,47.605,47.6547,333080.0
2017-06-14 11:30:00,47.94,47.95,47.9,47.91,280400.0,47.6547,47.6646,47.6149,47.6249,280400.0
2017-06-14 11:40:00,47.94,47.99,47.92,47.99,328780.0,47.6547,47.7044,47.6348,47.7044,328780.0
2017-06-14 11:50:00,47.98,48.0,47.96,48.0,547560.0,47.6944,47.7143,47.6746,47.7143,547560.0
2017-06-14 12:00:00,47.99,48.04,47.98,48.02,477280.0,47.7044,47.7541,47.6944,47.7342,477280.0
2017-06-14 12:10:00,48.02,48.03,47.91,47.93,304380.0,47.7342,47.7441,47.6249,47.6447,304380.0
2017-06-14 12:20:00,47.92,47.93,47.88,47.91,138600.0,47.6348,47.6447,47.595,47.6249,138600.0
2017-06-14 12:30:00,47.9,47.99,47.9,47.99,151960.0,47.6149,47.7044,47.6149,47.7044,151960.0
2017-06-14 12:40:00,47.99,48.02,47.98,48.0,149760.0,47.7044,47.7342,47.6944,47.7143,149760.0
2017-06-14 12:50:00,48.0,48.0,47.88,47.88,259460.0,47.7143,47.7143,47.595,47.595,259460.0
2017-06-14 13:00:00,47.9,47.95,47.9,47.94,97580.0,47.6149,47.6646,47.6149,47.6547,97580.0
2017-06-14 13:10:00,47.95,47.96,47.92,47.93,190420.0,47.6646,47.6746,47.6348,47.6447,190420.0
2017-06-14 13:20:00,47.94,47.97,47.93,47.96,346160.0,47.6547,47.6845,47.6447,47.6746,346160.0
2017-06-14 13:30:00,47.95,48.0,47.94,47.99,136480.0,47.6646,47.7143,47.6547,47.7044,136480.0
2017-06-14 13:40:00,47.99,48.0,47.92,47.97,129580.0,47.7044,47.7143,47.6348,47.6845,129580.0
2017-06-14 13:50:00,47.97,47.99,47.9,47.94,434980.0,47.6845,47.7044,47.6149,47.6547,434980.0
2017-06-14 14:00:00,47.94,48.04,47.88,47.98,414100.0,47.6547,47.7541,47.595,47.6944,414100.0
2017-06-14 14:10:00,47.97,48.06,47.78,47.8,450300.0,47.6845,47.774,47.4956,47.5155,450300.0
2017-06-14 14:20:00,47.8,47.84,47.75,47.77,293960.0,47.5155,47.5553,47.4658,47.4857,293960.0
2017-06-14 14:30:00,47.78,47.81,47.62,47.67,356100.0,47.4956,47.5254,47.3366,47.3863,356100.0
2017-06-14 14:40:00,47.7,47.7,47.25,47.35,1087640.0,47.4161,47.4161,46.9688,47.0682,1087640.0
2017-06-14 14:50:00,47.32,47.6,47.32,47.43,722380.0,47.0384,47.3167,47.0384,47.1477,722380.0
2017-06-14 15:00:00,47.44,47.46,47.34,47.37,503240.0,47.1576,47.1775,47.0582,47.0881,503240.0
2017-06-14 15:10:00,47.35,47.35,47.11,47.28,1488620.0,47.0682,47.0682,46.8296,46.9986,1488620.0
2017-06-14 15:20:00,47.26,47.43,47.19,47.33,1266420.0,46.9787,47.1477,46.9091,47.0483,1266420.0
2017-06-14 15:30:00,47.35,47.47,47.3,47.46,611660.0,47.0682,47.1875,47.0185,47.1775,611660.0
2017-06-14 15:40:00,47.47,47.59,47.39,47.59,529560.0,47.1875,47.3068,47.1079,47.3068,529560.0
2017-06-14 15:50:00,47.57,47.63,47.46,47.54,1547160.0,47.2869,47.3465,47.1775,47.2571,1547160.0
2017-06-15 09:30:00,46.7,46.84,46.57,46.8,3034240.0,46.4221,46.5612,46.2928,46.5215,3034240.0
2017-06-15 09:40:00,46.78,46.81,46.22,46.46,2067740.0,46.5016,46.5314,45.9449,46.1835,2067740.0
2017-06-15 09:50:00,46.46,46.55,46.27,46.52,2029180.0,46.1835,46.2729,45.9946,46.2431,2029180.0
2017-06-15 10:00:00,46.56,46.58,46.35,46.42,688660.0,46.2829,46.3028,46.0741,46.1437,688660.0
2017-06-15 10:10:00,46.41,46.5,46.32,46.37,694040.0,46.1338,46.2232,46.0443,46.094,694040.0
2017-06-15 10:20:00,46.4,46.4,46.25,46.31,967240.0,46.1238,46.1238,45.9747,46.0344,967240.0
2017-06-15 10:30:00,46.33,46.55,46.3,46.48,1167360.0,46.0543,46.2729,46.0244,46.2034,1167360.0
2017-06-15 10:40:00,46.49,46.64,46.46,46.63,840820.0,46.2133,46.3624,46.1835,46.3525,840820.0
2017-06-15 10:50:00,46.63,46.75,46.54,46.67,1525100.0,46.3525,46.4718,46.263,46.3922,1525100.0
2017-06-15 11:00:00,46.69,46.78,46.65,46.66,667820.0,46.4121,46.5016,46.3724,46.3823,667820.0
2017-06-15 11:10:00,46.68,46.78,46.63,46.75,939140.0,46.4022,46.5016,46.3525,46.4718,939140.0
2017-06-15 11:20:00,46.75,46.8,46.7,46.75,659580.0,46.4718,46.5215,46.4221,46.4718,659580.0
2017-06-15 11:30:00,46.76,46.79,46.68,46.73,699780.0,46.4817,46.5115,46.4022,46.4519,699780.0
2017-06-15 11:40:00,46.72,46.74,46.6,46.62,299440.0,46.4419,46.4618,46.3226,46.3425,299440.0
2017-06-15 11:50:00,46.62,46.63,46.54,46.57,437440.0,46.3425,46.3525,46.263,46.2928,437440.0
2017-06-15 12:00:00,46.57,46.63,46.52,46.62,575720.0,46.2928,46.3525,46.2431,46.3425,575720.0
2017-06-15 12:10:00,46.63,46.71,46.59,46.7,206360.0,46.3525,46.432,46.3127,46.4221,206360.0
2017-06-15 12:20:00,46.69,46.73,46.64,46.67,386220.0,46.4121,46.4519,46.3624,46.3922,386220.0
2017-06-15 12:30:00,46.65,46.69,46.62,46.68,299080.0,46.3724,46.4121,46.3425,46.4022,299080.0
2017-06-15 12:40:00,46.67,46.7,46.63,46.66,284380.0,46.3922,46.4221,46.3525,46.3823,284380.0
2017-06-15 12:50:00,46.64,46.73,46.63,46.73,287780.0,46.3624,46.4519,46.3525,46.4519,287780.0
2017-06-15 13:00:00,46.71,46.75,46.7,46.73,212360.0,46.432,46.4718,46.4221,46.4519,212360.0
2017-06-15 13:10:00,46.74,46.83,46.74,46.8,486820.0,46.4618,46.5513,46.4618,46.5215,486820.0
2017-06-15 13:20:00,46.8,46.82,46.77,46.78,198520.0,46.5215,46.5413,46.4916,46.5016,198520.0
2017-06-15 13:30:00,46.76,46.81,46.74,46.79,341980.0,46.4817,46.5314,46.4618,46.5115,341980.0
2017-06-15 13:40:00,46.8,46.82,46.67,46.74,403800.0,46.5215,46.5413,46.3922,46.4618,403800.0
2017-06-15 13:50:00,46.74,46.83,46.74,46.82,241480.0,46.4618,46.5513,46.4618,46.5413,241480.0
2017-06-15 14:00:00,46.82,46.87,46.78,46.85,306320.0,46.5413,46.591,46.5016,46.5712,306320.0
2017-06-15 14:10:00,46.87,46.98,46.86,46.95,456820.0,46.591,46.7004,46.5811,46.6706,456820.0
2017-06-15 14:20:00,46.95,47.1,46.95,47.0,660800.0,46.6706,46.8197,46.6706,46.7203,660800.0
2017-06-15 14:30:00,47.02,47.05,46.91,46.95,465540.0,46.7401,46.77,46.6308,46.6706,465540.0
2017-06-15 14:40:00,46.94,47.03,46.93,47.0,284520.0,46.6606,46.7501,46.6507,46.7203,284520.0
2017-06-15 14:50:00,47.02,47.02,46.9,46.94,336040.0,46.7401,46.7401,46.6209,46.6606,336040.0
2017-06-15 15:00:00,46.95,47.02,46.93,46.99,277040.0,46.6706,46.7401,46.6507,46.7103,277040.0
2017-06-15 15:10:00,47.0,47.07,46.96,47.06,405280.0,46.7203,46.7899,46.6805,46.7799,405280.0
2017-06-15 15:20:00,47.06,47.17,47.06,47.13,526380.0,46.7799,46.8893,46.7799,46.8495,526380.0
2017-06-15 15:30:00,47.14,47.14,47.01,47.02,500060.0,46.8594,46.8594,46.7302,46.7401,500060.0
2017-06-15 15:40:00,47.03,47.1,46.97,47.08,620240.0,46.7501,46.8197,46.6904,46.7998,620240.0
2017-06-15 15:50:00,47.07,47.16,47.07,47.13,1430280.0,46.7899,46.8793,46.7899,46.8495,1430280.0
2017-06-16 09:30:00,47.0,47.1,46.72,46.77,10835720.0,46.7203,46.8197,46.4419,46.4916,10835720.0
2017-06-16 09:40:00,46.76,46.9,46.68,46.77,1124100.0,46.4817,46.6209,46.4022,46.4916,1124100.0
2017-06-16 09:50:00,46.76,47.01,46.76,46.96,1388360.0,46.4817,46.7302,46.4817,46.6805,1388360.0
2017-06-16 10:00:00,46.97,46.99,46.77,46.85,1107560.0,46.6904,46.7103,46.4916,46.5712,1107560.0
2017-06-16 10:10:00,46.86,46.89,46.65,46.66,872680.0,46.5811,46.6109,46.3724,46.3823,872680.0
2017-06-16 10:20:00,46.63,46.75,46.58,46.66,664880.0,46.3525,46.4718,46.3028,46.3823,664880.0
2017-06-16 10:30:00,46.69,46.74,46.64,46.65,607120.0,46.4121,46.4618,46.3624,46.3724,607120.0
2017-06-16 10:40:00,46.65,46.88,46.64,46.8,891240.0,46.3724,46.601,46.3624,46.5215,891240.0
2017-06-16 10:50:00,46.82,46.84,46.7,46.73,638720.0,46.5413,46.5612,46.4221,46.4519,638720.0
2017-06-16 11:00:00,46.76,46.79,46.66,46.68,478440.0,46.4817,46.5115,46.3823,46.4022,478440.0
2017-06-16 11:10:00,46.66,46.7,46.61,46.69,882900.0,46.3823,46.4221,46.3326,46.4121,882900.0
2017-06-16 11:20:00,46.68,46.78,46.67,46.74,541840.0,46.4022,46.5016,46.3922,46.4618,541840.0
2017-06-16 11:30:00,46.75,46.85,46.74,46.83,452040.0,46.4718,46.5712,46.4618,46.5513,452040.0
2017-06-16 11:40:00,46.82,46.84,46.76,46.76,296940.0,46.5413,46.5612,46.4817,46.4817,296940.0
2017-06-16 11:50:00,46.77,46.87,46.75,46.85,175860.0,46.4916,46.591,46.4718,46.5712,175860.0
2017-06-16 12:00:00,46.87,46.91,46.8,46.89,619240.0,46.591,46.6308,46.5215,46.6109,619240.0
2017-06-16 12:10:00,46.91,46.91,46.86,46.89,195860.0,46.6308,46.6308,46.5811,46.6109,195860.0
2017-06-16 12:20:00,46.91,46.91,46.86,46.89,288660.0,46.6308,46.6308,46.5811,46.6109,288660.0
2017-06-16 12:30:00,46.9,46.92,46.86,46.91,230380.0,46.6209,46.6407,46.5811,46.6308,230380.0
2017-06-16 12:40:00,46.91,46.94,46.87,46.87,312660.0,46.6308,46.6606,46.591,46.591,312660.0
2017-06-16 12:50:00,46.88,46.9,46.82,46.83,230060.0,46.601,46.6209,46.5413,46.5513,230060.0
2017-06-16 13:00:00,46.85,46.92,46.83,46.91,242660.0,46.5712,46.6407,46.5513,46.6308,242660.0
2017-06-16 13:10:00,46.91,46.91,46.82,46.85,234460.0,46.6308,46.6308,46.5413,46.5712,234460.0
2017-06-16 13:20:00,46.85,46.87,46.81,46.84,495980.0,46.5712,46.591,46.5314,46.5612,495980.0
2017-06-16 13:30:00,46.84,46.86,46.8,46.83,326300.0,46.5612,46.5811,46.5215,46.5513,326300.0
2017-06-16 13:40:00,46.84,46.88,46.83,46.86,333800.0,46.5612,46.601,46.5513,46.5811,333800.0
2017-06-16 13:50:00,46.86,46.9,46.81,46.89,339560.0,46.5811,46.6209,46.5314,46.6109,339560.0
2017-06-16 14:00:00,46.89,46.91,46.88,46.89,244600.0,46.6109,46.6308,46.601,46.6109,244600.0
2017-06-16 14:10:00,46.89,46.92,46.88,46.9,232720.0,46.6109,46.6407,46.601,46.6209,232720.0
2017-06-16 14:20:00,46.91,46.96,46.9,46.94,384980.0,46.6308,46.6805,46.6209,46.6606,384980.0
2017-06-16 14:30:00,46.93,46.98,46.92,46.95,286980.0,46.6507,46.7004,46.6407,46.6706,286980.0
2017-06-16 14:40:00,46.94,46.97,46.92,46.93,339320.0,46.6606,46.6904,46.6407,46.6507,339320.0
2017-06-16 14:50:00,46.93,47.0,46.93,46.97,402040.0,46.6507,46.7203,46.6507,46.6904,402040.0
2017-06-16 15:00:00,46.99,47.02,46.97,47.0,343440.0,46.7103,46.7401,46.6904,46.7203,343440.0
2017-06-16 15:10:00,47.0,47.02,46.91,46.96,364620.0,46.7203,46.7401,46.6308,46.6805,364620.0
2017-06-16 15:20:00,46.96,46.99,46.94,46.97,344820.0,46.6805,46.7103,46.6606,46.6904,344820.0
2017-06-16 15:30:00,46.98,46.98,46.89,46.93,704120.0,46.7004,46.7004,46.6109,46.6507,704120.0
2017-06-16 15:40:00,46.94,46.99,46.9,46.94,673620.0,46.6606,46.7103,46.6209,46.6606,673620.0
2017-06-16 15:50:00,46.95,47.01,46.89,46.99,3257780.0,46.6706,46.7302,46.6109,46.7103,3257780.0
2017-06-19 09:30:00,47.5,47.87,47.45,47.86,2398220.0,47.2173,47.5851,47.1676,47.5751,2398220.0
2017-06-19 09:40:00,47.84,47.86,47.64,47.76,1326500.0,47.5553,47.5751,47.3565,47.4757,1326500.0
2017-06-19 09:50:00,47.78,47.81,47.73,47.8,680500.0,47.4956,47.5254,47.4459,47.5155,680500.0
2017-06-19 10:00:00,47.8,48.0,47.77,47.97,1413540.0,47.5155,47.7143,47.4857,47.6845,1413540.0
2017-06-19 10:10:00,47.97,47.99,47.88,47.92,597200.0,47.6845,47.7044,47.595,47.6348,597200.0
2017-06-19 10:20:00,47.91,47.95,47.85,47.93,591960.0,47.6249,47.6646,47.5652,47.6447,591960.0
2017-06-19 10:30:00,47.91,47.96,47.86,47.91,596540.0,47.6249,47.6746,47.5751,47.6249,596540.0
2017-06-19 10:40:00,47.91,47.98,47.9,47.97,644600.0,47.6249,47.6944,47.6149,47.6845,644600.0
2017-06-19 10:50:00,47.97,47.97,47.88,47.9,332280.0,47.6845,47.6845,47.595,47.6149,332280.0
2017-06-19 11:00:00,47.9,47.93,47.87,47.91,328560.0,47.6149,47.6447,47.5851,47.6249,328560.0
2017-06-19 11:10:00,47.91,47.91,47.81,47.87,373540.0,47.6249,47.6249,47.5254,47.5851,373540.0
2017-06-19 11:20:00,47.86,47.87,47.82,47.83,383740.0,47.5751,47.5851,47.5354,47.5453,383740.0
2017-06-19 11:30:00,47.83,47.85,47.8,47.8,255160.0,47.5453,47.5652,47.5155,47.5155,255160.0
2017-06-19 11:40:00,47.82,47.82,47.76,47.77,277880.0,47.5354,47.5354,47.4757,47.4857,277880.0
2017-06-19 11:50:00,47.77,47.78,47.71,47.73,345180.0,47.4857,47.4956,47.426,47.4459,345180.0
2017-06-19 12:00:00,47.71,47.73,47.69,47.72,347340.0,47.426,47.4459,47.4062,47.436,347340.0
2017-06-19 12:10:00,47.71,47.84,47.68,47.8,446720.0,47.426,47.5553,47.3962,47.5155,446720.0
2017-06-19 12:20:00,47.81,47.83,47.79,47.82,205560.0,47.5254,47.5453,47.5056,47.5354,205560.0
2017-06-19 12:30:00,47.83,47.83,47.75,47.8,236280.0,47.5453,47.5453,47.4658,47.5155,236280.0
2017-06-19 12:40:00,47.79,47.82,47.78,47.82,162300.0,47.5056,47.5354,47.4956,47.5354,162300.0
2017-06-19 12:50:00,47.82,47.83,47.78,47.79,172320.0,47.5354,47.5453,47.4956,47.5056,172320.0
2017-06-19 13:00:00,47.8,47.83,47.77,47.82,263960.0,47.5155,47.5453,47.4857,47.5354,263960.0
2017-06-19 13:10:00,47.82,47.82,47.78,47.79,173860.0,47.5354,47.5354,47.4956,47.5056,173860.0
2017-06-19 13:20:00,47.79,47.82,47.77,47.81,137340.0,47.5056,47.5354,47.4857,47.5254,137340.0
2017-06-19 13:30:00,47.82,47.9,47.81,47.85,367440.0,47.5354,47.6149,47.5254,47.5652,367440.0
2017-06-19 13:40:00,47.85,47.89,47.85,47.87,123600.0,47.5652,47.605,47.5652,47.5851,123600.0
2017-06-19 13:50:00,47.87,47.89,47.83,47.84,121000.0,47.5851,47.605,47.5453,47.5553,121000.0
2017-06-19 14:00:00,47.84,47.86,47.79,47.8,209200.0,47.5553,47.5751,47.5056,47.5155,209200.0
2017-06-19 14:10:00,47.81,47.83,47.76,47.77,270740.0,47.5254,47.5453,47.4757,47.4857,270740.0
2017-06-19 14:20:00,47.76,47.78,47.69,47.69,285460.0,47.4757,47.4956,47.4062,47.4062,285460.0
2017-06-19 14:30:00,47.69,47.73,47.64,47.72,287280.0,47.4062,47.4459,47.3565,47.436,287280.0
2017-06-19 14:40:00,47.73,47.74,47.61,47.64,394800.0,47.4459,47.4559,47.3266,47.3565,394800.0
2017-06-19 14:50:00,47.62,47.64,47.59,47.6,362680.0,47.3366,47.3565,47.3068,47.3167,362680.0
2017-06-19 15:00:00,47.6,47.65,47.6,47.64,157780.0,47.3167,47.3664,47.3167,47.3565,157780.0
2017-06-19 15:10:00,47.64,47.67,47.62,47.66,290840.0,47.3565,47.3863,47.3366,47.3763,290840.0
2017-06-19 15:20:00,47.66,47.68,47.65,47.68,431160.0,47.3763,47.3962,47.3664,47.3962,431160.0
2017-06-19 15:30:00,47.67,47.81,47.67,47.81,441240.0,47.3863,47.5254,47.3863,47.5254,441240.0
2017-06-19 15:40:00,47.8,47.88,47.79,47.85,701840.0,47.5155,47.595,47.5056,47.5652,701840.0
2017-06-19 15:50:00,47.87,47.94,47.83,47.86,1958360.0,47.5851,47.6547,47.5453,47.5751,1958360.0
2017-06-20 09:30:00,47.88,47.94,47.72,47.83,1114180.0,47.595,47.6547,47.436,47.5453,1114180.0
2017-06-20 09:40:00,47.79,47.91,47.77,47.77,706660.0,47.5056,47.6249,47.4857,47.4857,706660.0
2017-06-20 09:50:00,47.79,47.9,47.75,47.83,476700.0,47.5056,47.6149,47.4658,47.5453,476700.0
2017-06-20 10:00:00,47.84,47.9,47.73,47.9,447720.0,47.5553,47.6149,47.4459,47.6149,447720.0
2017-06-20 10:10:00,47.88,47.99,47.87,47.98,604160.0,47.595,47.7044,47.5851,47.6944,604160.0
2017-06-20 10:20:00,47.99,48.07,47.9,47.91,657860.0,47.7044,47.7839,47.6149,47.6249,657860.0
2017-06-20 10:30:00,47.91,47.98,47.89,47.93,384700.0,47.6249,47.6944,47.605,47.6447,384700.0
2017-06-20 10:40:00,47.94,48.06,47.93,48.04,157480.0,47.6547,47.774,47.6447,47.7541,157480.0
2017-06-20 10:50:00,48.05,48.08,48.02,48.03,770720.0,47.764,47.7938,47.7342,47.7441,770720.0
2017-06-20 11:00:00,48.02,48.05,47.91,47.96,228860.0,47.7342,47.764,47.6249,47.6746,228860.0
2017-06-20 11:10:00,47.95,47.95,47.88,47.92,207520.0,47.6646,47.6646,47.595,47.6348,207520.0
2017-06-20 11:20:00,47.94,47.96,47.77,47.8,484960.0,47.6547,47.6746,47.4857,47.5155,484960.0
2017-06-20 11:30:00,47.79,47.83,47.74,47.81,420640.0,47.5056,47.5453,47.4559,47.5254,420640.0
2017-06-20 11:40:00,47.8,47.88,47.77,47.87,279340.0,47.5155,47.595,47.4857,47.5851,279340.0
2017-06-20 11:50:00,47.88,47.88,47.79,47.8,72000.0,47.595,47.595,47.5056,47.5155,72000.0
2017-06-20 12:00:00,47.78,47.82,47.76,47.82,107360.0,47.4956,47.5354,47.4757,47.5354,107360.0
2017-06-20 12:10:00,47.82,47.85,47.8,47.81,128820.0,47.5354,47.5652,47.5155,47.5254,128820.0
2017-06-20 12:20:00,47.81,47.84,47.65,47.67,482040.0,47.5254,47.5553,47.3664,47.3863,482040.0
2017-06-20 12:30:00,47.68,47.73,47.66,47.7,178180.0,47.3962,47.4459,47.3763,47.4161,178180.0
2017-06-20 12:40:00,47.7,47.73,47.63,47.65,311960.0,47.4161,47.4459,47.3465,47.3664,311960.0
2017-06-20 12:50:00,47.64,47.72,47.64,47.69,230180.0,47.3565,47.436,47.3565,47.4062,230180.0
2017-06-20 13:00:00,47.71,47.79,47.71,47.76,173140.0,47.426,47.5056,47.426,47.4757,173140.0
2017-06-20 13:10:00,47.77,47.8,47.73,47.73,123660.0,47.4857,47.5155,47.4459,47.4459,123660.0
2017-06-20 13:20:00,47.73,47.79,47.72,47.74,109220.0,47.4459,47.5056,47.436,47.4559,109220.0
2017-06-20 13:30:00,47.74,47.76,47.7,47.7,124200.0,47.4559,47.4757,47.4161,47.4161,124200.0
2017-06-20 13:40:00,47.7,47.72,47.68,47.72,106320.0,47.4161,47.436,47.3962,47.436,106320.0
2017-06-20 13:50:00,47.72,47.73,47.69,47.73,151680.0,47.436,47.4459,47.4062,47.4459,151680.0
2017-06-20 14:00:00,47.73,47.74,47.72,47.74,79780.0,47.4459,47.4559,47.436,47.4559,79780.0
2017-06-20 14:10:00,47.75,47.76,47.7,47.7,162040.0,47.4658,47.4757,47.4161,47.4161,162040.0
2017-06-20 14:20:00,47.71,47.71,47.63,47.63,131080.0,47.426,47.426,47.3465,47.3465,131080.0
2017-06-20 14:30:00,47.65,47.69,47.63,47.65,170340.0,47.3664,47.4062,47.3465,47.3664,170340.0
2017-06-20 14:40:00,47.65,47.7,47.6,47.65,170920.0,47.3664,47.4161,47.3167,47.3664,170920.0
2017-06-20 14:50:00,47.65,47.76,47.65,47.76,258280.0,47.3664,47.4757,47.3664,47.4757,258280.0
2017-06-20 15:00:00,47.76,47.81,47.71,47.74,316440.0,47.4757,47.5254,47.426,47.4559,316440.0
2017-06-20 15:10:00,47.73,47.77,47.69,47.7,293360.0,47.4459,47.4857,47.4062,47.4161,293360.0
2017-06-20 15:20:00,47.7,47.7,47.62,47.69,287560.0,47.4161,47.4161,47.3366,47.4062,287560.0
2017-06-20 15:30:00,47.66,47.67,47.54,47.64,556680.0,47.3763,47.3863,47.2571,47.3565,556680.0
2017-06-20 15:40:00,47.64,47.67,47.51,47.53,503320.0,47.3565,47.3863,47.2272,47.2471,503320.0
2017-06-20 15:50:00,47.56,47.61,47.5,47.52,1112180.0,47.2769,47.3266,47.2173,47.2372,1112180.0
2017-06-21 09:30:00,47.68,47.86,47.58,47.83,1740020.0,47.3962,47.5751,47.2968,47.5453,1740020.0
2017-06-21 09:40:00,47.86,47.86,47.69,47.71,719060.0,47.5751,47.5751,47.4062,47.426,719060.0
2017-06-21 09:50:00,47.72,47.74,47.54,47.63,684660.0,47.436,47.4559,47.2571,47.3465,684660.0
2017-06-21 10:00:00,47.64,47.72,47.57,47.65,571840.0,47.3565,47.436,47.2869,47.3664,571840.0
2017-06-21 10:10:00,47.67,47.67,47.58,47.62,371660.0,47.3863,47.3863,47.2968,47.3366,371660.0
2017-06-21 10:20:00,47.62,47.67,47.6,47.64,432900.0,47.3366,47.3863,47.3167,47.3565,432900.0
2017-06-21 10:30:00,47.66,47.72,47.66,47.67,575380.0,47.3763,47.436,47.3763,47.3863,575380.0
2017-06-21 10:40:00,47.68,47.86,47.68,47.78,873680.0,47.3962,47.5751,47.3962,47.4956,873680.0
2017-06-21 10:50:00,47.8,47.83,47.75,47.78,418220.0,47.5155,47.5453,47.4658,47.4956,418220.0
2017-06-21 11:00:00,47.78,47.78,47.66,47.73,438800.0,47.4956,47.4956,47.3763,47.4459,438800.0
2017-06-21 11:10:00,47.74,47.75,47.62,47.66,376240.0,47.4559,47.4658,47.3366,47.3763,376240.0
2017-06-21 11:20:00,47.65,47.76,47.65,47.73,255480.0,47.3664,47.4757,47.3664,47.4459,255480.0
2017-06-21 11:30:00,47.72,47.75,47.7,47.72,214240.0,47.436,47.4658,47.4161,47.436,214240.0
2017-06-21 11:40:00,47.72,47.79,47.71,47.72,346780.0,47.436,47.5056,47.426,47.436,346780.0
2017-06-21 11:50:00,47.73,47.75,47.65,47.75,219120.0,47.4459,47.4658,47.3664,47.4658,219120.0
2017-06-21 12:00:00,47.74,47.75,47.68,47.69,144360.0,47.4559,47.4658,47.3962,47.4062,144360.0
2017-06-21 12:10:00,47.71,47.71,47.66,47.67,206000.0,47.426,47.426,47.3763,47.3863,206000.0
2017-06-21 12:20:00,47.67,47.73,47.65,47.73,134320.0,47.3863,47.4459,47.3664,47.4459,134320.0
2017-06-21 12:30:00,47.72,47.77,47.7,47.74,178120.0,47.436,47.4857,47.4161,47.4559,178120.0
2017-06-21 12:40:00,47.74,47.76,47.7,47.71,338580.0,47.4559,47.4757,47.4161,47.426,338580.0
2017-06-21 12:50:00,47.73,47.77,47.66,47.66,258000.0,47.4459,47.4857,47.3763,47.3763,258000.0
2017-06-21 13:00:00,47.67,47.71,47.64,47.71,227000.0,47.3863,47.426,47.3565,47.426,227000.0
2017-06-21 13:10:00,47.7,47.73,47.66,47.73,174220.0,47.4161,47.4459,47.3763,47.4459,174220.0
2017-06-21 13:20:00,47.73,47.74,47.67,47.7,148000.0,47.4459,47.4559,47.3863,47.4161,148000.0
2017-06-21 13:30:00,47.7,47.74,47.66,47.67,166100.0,47.4161,47.4559,47.3763,47.3863,166100.0
2017-06-21 13:40:00,47.7,47.71,47.67,47.68,133820.0,47.4161,47.426,47.3863,47.3962,133820.0
2017-06-21 13:50:00,47.68,47.7,47.62,47.7,200960.0,47.3962,47.4161,47.3366,47.4161,200960.0
2017-06-21 14:00:00,47.68,47.71,47.64,47.69,216180.0,47.3962,47.426,47.3565,47.4062,216180.0
2017-06-21 14:10:00,47.69,47.81,47.69,47.78,255820.0,47.4062,47.5254,47.4062,47.4956,255820.0
2017-06-21 14:20:00,47.78,47.8,47.72,47.73,128000.0,47.4956,47.5155,47.436,47.4459,128000.0
2017-06-21 14:30:00,47.75,47.86,47.75,47.85,263720.0,47.4658,47.5751,47.4658,47.5652,263720.0
2017-06-21 14:40:00,47.86,47.9,47.83,47.88,343600.0,47.5751,47.6149,47.5453,47.595,343600.0
2017-06-21 14:50:00,47.89,47.98,47.89,47.95,438380.0,47.605,47.6944,47.605,47.6646,438380.0
2017-06-21 15:00:00,47.94,47.96,47.88,47.93,267040.0,47.6547,47.6746,47.595,47.6447,267040.0
2017-06-21 15:10:00,47.94,47.95,47.91,47.94,164700.0,47.6547,47.6646,47.6249,47.6547,164700.0
2017-06-21 15:20:00,47.95,47.99,47.94,47.98,345520.0,47.6646,47.7044,47.6547,47.6944,345520.0
2017-06-21 15:30:00,47.98,47.99,47.9,47.93,306320.0,47.6944,47.7044,47.6149,47.6447,306320.0
2017-06-21 15:40:00,47.94,47.99,47.93,47.98,460480.0,47.6547,47.7044,47.6447,47.6944,460480.0
2017-06-21 15:50:00,47.98,48.01,47.91,47.98,1051560.0,47.6944,47.7243,47.6249,47.6944,1051560.0
2017-06-22 09:30:00,47.94,47.98,47.78,47.79,1312260.0,47.6547,47.6944,47.4956,47.5056,1312260.0
2017-06-22 09:40:00,47.79,47.92,47.73,47.86,406360.0,47.5056,47.6348,47.4459,47.5751,406360.0
2017-06-22 09:50:00,47.89,47.9,47.79,47.85,322820.0,47.605,47.6149,47.5056,47.5652,322820.0
2017-06-22 10:00:00,47.89,47.89,47.77,47.88,340260.0,47.605,47.605,47.4857,47.595,340260.0
2017-06-22 10:10:00,47.88,47.96,47.87,47.92,244700.0,47.595,47.6746,47.5851,47.6348,244700.0
2017-06-22 10:20:00,47.92,47.94,47.83,47.9,237000.0,47.6348,47.6547,47.5453,47.6149,237000.0
2017-06-22 10:30:00,47.9,47.91,47.83,47.89,260120.0,47.6149,47.6249,47.5453,47.605,260120.0
2017-06-22 10:40:00,47.91,47.97,47.91,47.95,280600.0,47.6249,47.6845,47.6249,47.6646,280600.0
2017-06-22 10:50:00,47.98,47.99,47.88,47.88,374740.0,47.6944,47.7044,47.595,47.595,374740.0
2017-06-22 11:00:00,47.88,47.92,47.87,47.88,259400.0,47.595,47.6348,47.5851,47.595,259400.0
2017-06-22 11:10:00,47.88,47.92,47.86,47.88,182000.0,47.595,47.6348,47.5751,47.595,182000.0
2017-06-22 11:20:00,47.89,47.96,47.88,47.93,319120.0,47.605,47.6746,47.595,47.6447,319120.0
2017-06-22 11:30:00,47.92,47.92,47.88,47.89,170060.0,47.6348,47.6348,47.595,47.605,170060.0
2017-06-22 11:40:00,47.91,47.93,47.83,47.9,281000.0,47.6249,47.6447,47.5453,47.6149,281000.0
2017-06-22 11:50:00,47.89,47.92,47.85,47.88,129020.0,47.605,47.6348,47.5652,47.595,129020.0
2017-06-22 12:00:00,47.9,47.91,47.82,47.83,109400.0,47.6149,47.6249,47.5354,47.5453,109400.0
2017-06-22 12:10:00,47.83,47.86,47.83,47.83,104000.0,47.5453,47.5751,47.5453,47.5453,104000.0
2017-06-22 12:20:00,47.83,47.87,47.81,47.86,236680.0,47.5453,47.5851,47.5254,47.5751,236680.0
2017-06-22 12:30:00,47.85,47.91,47.84,47.84,213420.0,47.5652,47.6249,47.5553,47.5553,213420.0
2017-06-22 12:40:00,47.84,47.91,47.84,47.91,173720.0,47.5553,47.6249,47.5553,47.6249,173720.0
2017-06-22 12:50:00,47.92,47.99,47.92,47.97,222000.0,47.6348,47.7044,47.6348,47.6845,222000.0
2017-06-22 13:00:00,47.98,48.02,47.96,48.02,276740.0,47.6944,47.7342,47.6746,47.7342,276740.0
2017-06-22 13:10:00,48.02,48.04,47.97,47.98,142660.0,47.7342,47.7541,47.6845,47.6944,142660.0
2017-06-22 13:20:00,47.98,48.0,47.95,47.96,274280.0,47.6944,47.7143,47.6646,47.6746,274280.0
2017-06-22 13:30:00,47.97,47.99,47.95,47.95,398800.0,47.6845,47.7044,47.6646,47.6646,398800.0
2017-06-22 13:40:00,47.94,47.95,47.91,47.93,201420.0,47.6547,47.6646,47.6249,47.6447,201420.0
2017-06-22 13:50:00,47.94,47.96,47.91,47.94,394160.0,47.6547,47.6746,47.6249,47.6547,394160.0
2017-06-22 14:00:00,47.95,47.96,47.91,47.94,319940.0,47.6646,47.6746,47.6249,47.6547,319940.0
2017-06-22 14:10:00,47.95,47.98,47.93,47.98,218100.0,47.6646,47.6944,47.6447,47.6944,218100.0
2017-06-22 14:20:00,47.97,47.98,47.92,47.96,296480.0,47.6845,47.6944,47.6348,47.6746,296480.0
2017-06-22 14:30:00,47.95,47.96,47.93,47.93,331380.0,47.6646,47.6746,47.6447,47.6447,331380.0
2017-06-22 14:40:00,47.94,47.95,47.9,47.95,230840.0,47.6547,47.6646,47.6149,47.6646,230840.0
2017-06-22 14:50:00,47.95,47.95,47.92,47.93,239900.0,47.6646,47.6646,47.6348,47.6447,239900.0
2017-06-22 15:00:00,47.93,47.96,47.91,47.96,191100.0,47.6447,47.6746,47.6249,47.6746,191100.0
2017-06-22 15:10:00,47.96,47.96,47.9,47.92,246660.0,47.6746,47.6746,47.6149,47.6348,246660.0
2017-06-22 15:20:00,47.92,47.92,47.87,47.88,172100.0,47.6348,47.6348,47.5851,47.595,172100.0
2017-06-22 15:30:00,47.88,47.9,47.81,47.81,370840.0,47.595,47.6149,47.5254,47.5254,370840.0
2017-06-22 15:40:00,47.82,47.83,47.77,47.81,593960.0,47.5354,47.5453,47.4857,47.5254,593960.0
2017-06-22 15:50:00,47.81,47.86,47.79,47.86,991660.0,47.5254,47.5751,47.5056,47.5751,991660.0
2017-06-23 09:30:00,47.84,48.0,47.82,47.9,997640.0,47.5553,47.7143,47.5354,47.6149,997640.0
2017-06-23 09:40:00,47.9,47.94,47.71,47.8,431940.0,47.6149,47.6547,47.426,47.5155,431940.0
2017-06-23 09:50:00,47.8,47.87,47.75,47.87,337140.0,47.5155,47.5851,47.4658,47.5851,337140.0
2017-06-23 10:00:00,47.85,47.89,47.78,47.85,460300.0,47.5652,47.605,47.4956,47.5652,460300.0
2017-06-23 10:10:00,47.85,47.86,47.77,47.82,455840.0,47.5652,47.5751,47.4857,47.5354,455840.0
2017-06-23 10:20:00,47.8,47.93,47.79,47.88,463800.0,47.5155,47.6447,47.5056,47.595,463800.0
2017-06-23 10:30:00,47.88,47.98,47.88,47.96,670880.0,47.595,47.6944,47.595,47.6746,670880.0
2017-06-23 10:40:00,47.97,48.0,47.95,48.0,499580.0,47.6845,47.7143,47.6646,47.7143,499580.0
2017-06-23 10:50:00,48.0,48.02,47.97,47.97,324720.0,47.7143,47.7342,47.6845,47.6845,324720.0
2017-06-23 11:00:00,47.98,48.02,47.98,48.02,478640.0,47.6944,47.7342,47.6944,47.7342,478640.0
2017-06-23 11:10:00,48.01,48.04,47.99,48.02,528760.0,47.7243,47.7541,47.7044,47.7342,528760.0
2017-06-23 11:20:00,48.02,48.08,47.99,48.07,390220.0,47.7342,47.7938,47.7044,47.7839,390220.0
2017-06-23 11:30:00,48.07,48.08,48.05,48.07,170000.0,47.7839,47.7938,47.764,47.7839,170000.0
2017-06-23 11:40:00,48.06,48.07,48.04,48.07,403340.0,47.774,47.7839,47.7541,47.7839,403340.0
2017-06-23 11:50:00,48.07,48.13,48.07,48.13,383420.0,47.7839,47.8435,47.7839,47.8435,383420.0
2017-06-23 12:00:00,48.13,48.15,48.11,48.11,438980.0,47.8435,47.8634,47.8237,47.8237,438980.0
2017-06-23 12:10:00,48.09,48.11,48.07,48.1,96000.0,47.8038,47.8237,47.7839,47.8137,96000.0
2017-06-23 12:20:00,48.11,48.16,48.11,48.16,415360.0,47.8237,47.8734,47.8237,47.8734,415360.0
2017-06-23 12:30:00,48.15,48.17,48.13,48.15,139960.0,47.8634,47.8833,47.8435,47.8634,139960.0
2017-06-23 12:40:00,48.16,48.19,48.13,48.17,288340.0,47.8734,47.9032,47.8435,47.8833,288340.0
2017-06-23 12:50:00,48.16,48.16,48.11,48.13,380900.0,47.8734,47.8734,47.8237,47.8435,380900.0
2017-06-23 13:00:00,48.13,48.14,48.1,48.12,105100.0,47.8435,47.8535,47.8137,47.8336,105100.0
2017-06-23 13:10:00,48.13,48.16,48.12,48.15,251060.0,47.8435,47.8734,47.8336,47.8634,251060.0
2017-06-23 13:20:00,48.16,48.2,48.15,48.19,227120.0,47.8734,47.9131,47.8634,47.9032,227120.0
2017-06-23 13:30:00,48.19,48.26,48.18,48.24,306140.0,47.9032,47.9728,47.8932,47.9529,306140.0
2017-06-23 13:40:00,48.24,48.25,48.21,48.21,177800.0,47.9529,47.9628,47.9231,47.9231,177800.0
2017-06-23 13:50:00,48.22,48.25,48.2,48.2,245980.0,47.933,47.9628,47.9131,47.9131,245980.0
2017-06-23 14:00:00,48.2,48.21,48.19,48.19,212760.0,47.9131,47.9231,47.9032,47.9032,212760.0
2017-06-23 14:10:00,48.19,48.21,48.18,48.19,172340.0,47.9032,47.9231,47.8932,47.9032,172340.0
2017-06-23 14:20:00,48.19,48.19,48.15,48.17,207620.0,47.9032,47.9032,47.8634,47.8833,207620.0
2017-06-23 14:30:00,48.17,48.2,48.16,48.2,169660.0,47.8833,47.9131,47.8734,47.9131,169660.0
2017-06-23 14:40:00,48.19,48.21,48.16,48.18,339180.0,47.9032,47.9231,47.8734,47.8932,339180.0
2017-06-23 14:50:00,48.18,48.24,48.18,48.2,265120.0,47.8932,47.9529,47.8932,47.9131,265120.0
2017-06-23 15:00:00,48.21,48.23,48.12,48.13,262400.0,47.9231,47.9429,47.8336,47.8435,262400.0
2017-06-23 15:10:00,48.14,48.16,48.09,48.14,276940.0,47.8535,47.8734,47.8038,47.8535,276940.0
2017-06-23 15:20:00,48.14,48.15,48.08,48.1,353580.0,47.8535,47.8634,47.7938,47.8137,353580.0
2017-06-23 15:30:00,48.1,48.24,48.08,48.19,602740.0,47.8137,47.9529,47.7938,47.9032,602740.0
2017-06-23 15:40:00,48.2,48.27,48.19,48.25,675920.0,47.9131,47.9827,47.9032,47.9628,675920.0
2017-06-23 15:50:00,48.24,48.3,48.23,48.28,1660160.0,47.9529,48.0125,47.9429,47.9926,1660160.0
2017-06-26 09:30:00,48.49,48.67,48.49,48.6,2152480.0,48.2014,48.3803,48.2014,48.3107,2152480.0
2017-06-26 09:40:00,48.61,48.61,48.45,48.46,565380.0,48.3207,48.3207,48.1616,48.1716,565380.0
2017-06-26 09:50:00,48.49,48.49,48.39,48.45,416540.0,48.2014,48.2014,48.102,48.1616,416540.0
2017-06-26 10:00:00,48.46,48.46,48.25,48.27,377980.0,48.1716,48.1716,47.9628,47.9827,377980.0
2017-06-26 10:10:00,48.25,48.27,48.15,48.22,559580.0,47.9628,47.9827,47.8634,47.933,559580.0
2017-06-26 10:20:00,48.21,48.3,48.18,48.27,340620.0,47.9231,48.0125,47.8932,47.9827,340620.0
2017-06-26 10:30:00,48.27,48.27,47.96,47.98,473520.0,47.9827,47.9827,47.6746,47.6944,473520.0
2017-06-26 10:40:00,47.96,48.04,47.86,47.93,850640.0,47.6746,47.7541,47.5751,47.6447,850640.0
2017-06-26 10:50:00,47.91,48.02,47.88,47.93,668920.0,47.6249,47.7342,47.595,47.6447,668920.0
2017-06-26 11:00:00,47.94,47.96,47.71,47.75,825540.0,47.6547,47.6746,47.426,47.4658,825540.0
2017-06-26 11:10:00,47.75,47.84,47.7,47.75,507020.0,47.4658,47.5553,47.4161,47.4658,507020.0
2017-06-26 11:20:00,47.77,47.83,47.7,47.81,710140.0,47.4857,47.5453,47.4161,47.5254,710140.0
2017-06-26 11:30:00,47.79,47.8,47.62,47.74,392720.0,47.5056,47.5155,47.3366,47.4559,392720.0
2017-06-26 11:40:00,47.74,47.92,47.74,47.85,659580.0,47.4559,47.6348,47.4559,47.5652,659580.0
2017-06-26 11:50:00,47.87,47.94,47.78,47.94,387780.0,47.5851,47.6547,47.4956,47.6547,387780.0
2017-06-26 12:00:00,47.93,47.97,47.9,47.94,550840.0,47.6447,47.6845,47.6149,47.6547,550840.0
2017-06-26 12:10:00,47.94,47.94,47.83,47.89,248760.0,47.6547,47.6547,47.5453,47.605,248760.0
2017-06-26 12:20:00,47.88,47.89,47.82,47.87,296700.0,47.595,47.605,47.5354,47.5851,296700.0
2017-06-26 12:30:00,47.88,47.91,47.86,47.89,186000.0,47.595,47.6249,47.5751,47.605,186000.0
2017-06-26 12:40:00,47.91,47.96,47.87,47.87,193000.0,47.6249,47.6746,47.5851,47.5851,193000.0
2017-06-26 12:50:00,47.9,47.99,47.9,47.97,281840.0,47.6149,47.7044,47.6149,47.6845,281840.0
2017-06-26 13:00:00,47.99,47.99,47.9,47.95,238520.0,47.7044,47.7044,47.6149,47.6646,238520.0
2017-06-26 13:10:00,47.95,47.96,47.86,47.87,194600.0,47.6646,47.6746,47.5751,47.5851,194600.0
2017-06-26 13:20:00,47.88,47.9,47.83,47.87,199560.0,47.595,47.6149,47.5453,47.5851,199560.0
2017-06-26 13:30:00,47.87,47.91,47.84,47.88,213440.0,47.5851,47.6249,47.5553,47.595,213440.0
2017-06-26 13:40:00,47.88,47.9,47.86,47.87,148800.0,47.595,47.6149,47.5751,47.5851,148800.0
2017-06-26 13:50:00,47.86,47.91,47.86,47.86,163580.0,47.5751,47.6249,47.5751,47.5751,163580.0
2017-06-26 14:00:00,47.85,47.9,47.82,47.84,205860.0,47.5652,47.6149,47.5354,47.5553,205860.0
2017-06-26 14:10:00,47.83,47.86,47.79,47.84,273820.0,47.5453,47.5751,47.5056,47.5553,273820.0
2017-06-26 14:20:00,47.84,47.87,47.75,47.81,398580.0,47.5553,47.5851,47.4658,47.5254,398580.0
2017-06-26 14:30:00,47.82,47.84,47.77,47.8,128000.0,47.5354,47.5553,47.4857,47.5155,128000.0
2017-06-26 14:40:00,47.8,47.8,47.76,47.79,184220.0,47.5155,47.5155,47.4757,47.5056,184220.0
2017-06-26 14:50:00,47.79,47.8,47.71,47.74,211400.0,47.5056,47.5155,47.426,47.4559,211400.0
2017-06-26 15:00:00,47.73,47.78,47.65,47.77,428360.0,47.4459,47.4956,47.3664,47.4857,428360.0
2017-06-26 15:10:00,47.77,47.8,47.72,47.73,243640.0,47.4857,47.5155,47.436,47.4459,243640.0
2017-06-26 15:20:00,47.74,47.75,47.65,47.7,433080.0,47.4559,47.4658,47.3664,47.4161,433080.0
2017-06-26 15:30:00,47.72,47.73,47.64,47.68,523760.0,47.436,47.4459,47.3565,47.3962,523760.0
2017-06-26 15:40:00,47.68,47.69,47.54,47.61,758480.0,47.3962,47.4062,47.2571,47.3266,758480.0
2017-06-26 15:50:00,47.61,47.69,47.58,47.6,1358060.0,47.3266,47.4062,47.2968,47.3167,1358060.0
2017-06-27 09:30:00,47.12,47.34,46.95,47.29,2729160.0,46.8396,47.0582,46.6706,47.0085,2729160.0
2017-06-27 09:40:00,47.31,47.41,47.12,47.22,1799440.0,47.0284,47.1278,46.8396,46.939,1799440.0
2017-06-27 09:50:00,47.23,47.23,47.01,47.07,938200.0,46.9489,46.9489,46.7302,46.7899,938200.0
2017-06-27 10:00:00,47.07,47.25,47.07,47.2,803220.0,46.7899,46.9688,46.7899,46.9191,803220.0
2017-06-27 10:10:00,47.2,47.23,47.08,47.12,753840.0,46.9191,46.9489,46.7998,46.8396,753840.0
2017-06-27 10:20:00,47.14,47.19,47.05,47.08,771520.0,46.8594,46.9091,46.77,46.7998,771520.0
2017-06-27 10:30:00,47.09,47.16,47.08,47.14,557520.0,46.8097,46.8793,46.7998,46.8594,557520.0
2017-06-27 10:40:00,47.13,47.27,47.13,47.18,688700.0,46.8495,46.9887,46.8495,46.8992,688700.0
2017-06-27 10:50:00,47.19,47.19,47.11,47.13,635820.0,46.9091,46.9091,46.8296,46.8495,635820.0
2017-06-27 11:00:00,47.13,47.22,47.12,47.12,316280.0,46.8495,46.939,46.8396,46.8396,316280.0
2017-06-27 11:10:00,47.12,47.2,47.1,47.13,607540.0,46.8396,46.9191,46.8197,46.8495,607540.0
2017-06-27 11:20:00,47.16,47.17,47.08,47.09,427220.0,46.8793,46.8893,46.7998,46.8097,427220.0
2017-06-27 11:30:00,47.09,47.11,47.06,47.08,515740.0,46.8097,46.8296,46.7799,46.7998,515740.0
2017-06-27 11:40:00,47.09,47.1,47.06,47.1,440120.0,46.8097,46.8197,46.7799,46.8197,440120.0
2017-06-27 11:50:00,47.1,47.1,47.01,47.03,389640.0,46.8197,46.8197,46.7302,46.7501,389640.0
2017-06-27 12:00:00,47.04,47.09,47.02,47.05,231520.0,46.76,46.8097,46.7401,46.77,231520.0
2017-06-27 12:10:00,47.07,47.07,47.01,47.02,377660.0,46.7899,46.7899,46.7302,46.7401,377660.0
2017-06-27 12:20:00,47.03,47.07,47.02,47.05,234300.0,46.7501,46.7899,46.7401,46.77,234300.0
2017-06-27 12:30:00,47.04,47.04,46.94,46.94,561340.0,46.76,46.76,46.6606,46.6606,561340.0
2017-06-27 12:40:00,46.95,47.0,46.92,46.95,389280.0,46.6706,46.7203,46.6407,46.6706,389280.0
2017-06-27 12:50:00,46.94,46.97,46.79,46.83,871440.0,46.6606,46.6904,46.5115,46.5513,871440.0
2017-06-27 13:00:00,46.83,46.85,46.72,46.72,727680.0,46.5513,46.5712,46.4419,46.4419,727680.0
2017-06-27 13:10:00,46.73,46.77,46.68,46.73,868260.0,46.4519,46.4916,46.4022,46.4519,868260.0
2017-06-27 13:20:00,46.73,46.86,46.73,46.75,585240.0,46.4519,46.5811,46.4519,46.4718,585240.0
2017-06-27 13:30:00,46.77,46.83,46.57,46.57,983220.0,46.4916,46.5513,46.2928,46.2928,983220.0
2017-06-27 13:40:00,46.62,46.72,46.51,46.6,762580.0,46.3425,46.4419,46.2332,46.3226,762580.0
2017-06-27 13:50:00,46.6,46.67,46.55,46.57,704560.0,46.3226,46.3922,46.2729,46.2928,704560.0
2017-06-27 14:00:00,46.58,46.62,46.46,46.54,1063400.0,46.3028,46.3425,46.1835,46.263,1063400.0
2017-06-27 14:10:00,46.53,46.58,46.43,46.57,616700.0,46.2531,46.3028,46.1537,46.2928,616700.0
2017-06-27 14:20:00,46.55,46.67,46.5,46.66,621860.0,46.2729,46.3922,46.2232,46.3823,621860.0
2017-06-27 14:30:00,46.66,46.75,46.65,46.65,455640.0,46.3823,46.4718,46.3724,46.3724,455640.0
2017-06-27 14:40:00,46.62,46.7,46.59,46.64,264700.0,46.3425,46.4221,46.3127,46.3624,264700.0
2017-06-27 14:50:00,46.65,46.69,46.6,46.63,481280.0,46.3724,46.4121,46.3226,46.3525,481280.0
2017-06-27 15:00:00,46.64,46.73,46.55,46.55,468080.0,46.3624,46.4519,46.2729,46.2729,468080.0
2017-06-27 15:10:00,46.55,46.58,46.51,46.54,606260.0,46.2729,46.3028,46.2332,46.263,606260.0
2017-06-27 15:20:00,46.54,46.54,46.4,46.46,650220.0,46.263,46.263,46.1238,46.1835,650220.0
2017-06-27 15:30:00,46.45,46.5,46.4,46.48,709960.0,46.1735,46.2232,46.1238,46.2034,709960.0
2017-06-27 15:40:00,46.48,46.53,46.45,46.46,1071120.0,46.2034,46.2531,46.1735,46.1835,1071120.0
2017-06-27 15:50:00,46.46,46.46,46.34,46.41,3071860.0,46.1835,46.1835,46.0642,46.1338,3071860.0
2017-06-28 09:30:00,46.45,46.5,46.02,46.11,3745740.0,46.1735,46.2232,45.7461,45.8356,3745740.0
2017-06-28 09:40:00,46.09,46.21,46.02,46.12,2090500.0,45.8157,45.935,45.7461,45.8455,2090500.0
2017-06-28 09:50:00,46.12,46.13,45.8,45.89,2204780.0,45.8455,45.8554,45.5274,45.6169,2204780.0
2017-06-28 10:00:00,45.89,46.24,45.86,46.1,2153680.0,45.6169,45.9648,45.5871,45.8256,2153680.0
2017-06-28 10:10:00,46.1,46.1,45.91,45.94,2051140.0,45.8256,45.8256,45.6368,45.6666,2051140.0
2017-06-28 10:20:00,45.97,46.14,45.9,46.1,1172580.0,45.6964,45.8654,45.6268,45.8256,1172580.0
2017-06-28 10:30:00,46.09,46.43,46.09,46.19,1606720.0,45.8157,46.1537,45.8157,45.9151,1606720.0
2017-06-28 10:40:00,46.2,46.44,46.19,46.35,1419840.0,45.925,46.1636,45.9151,46.0741,1419840.0
2017-06-28 10:50:00,46.36,46.49,46.29,46.3,1149760.0,46.0841,46.2133,46.0145,46.0244,1149760.0
2017-06-28 11:00:00,46.29,46.39,46.18,46.22,1068460.0,46.0145,46.1139,45.9051,45.9449,1068460.0
2017-06-28 11:10:00,46.24,46.3,46.19,46.21,770260.0,45.9648,46.0244,45.9151,45.935,770260.0
2017-06-28 11:20:00,46.22,46.24,46.12,46.12,668560.0,45.9449,45.9648,45.8455,45.8455,668560.0
2017-06-28 11:30:00,46.15,46.2,46.11,46.18,703460.0,45.8753,45.925,45.8356,45.9051,703460.0
2017-06-28 11:40:00,46.17,46.2,46.11,46.12,856160.0,45.8952,45.925,45.8356,45.8455,856160.0
2017-06-28 11:50:00,46.12,46.18,46.06,46.07,968040.0,45.8455,45.9051,45.7859,45.7958,968040.0
2017-06-28 12:00:00,46.07,46.19,46.04,46.18,550820.0,45.7958,45.9151,45.766,45.9051,550820.0
2017-06-28 12:10:00,46.19,46.31,46.19,46.28,953520.0,45.9151,46.0344,45.9151,46.0046,953520.0
2017-06-28 12:20:00,46.27,46.36,46.24,46.35,408520.0,45.9946,46.0841,45.9648,46.0741,408520.0
2017-06-28 12:30:00,46.35,46.48,46.34,46.48,387820.0,46.0741,46.2034,46.0642,46.2034,387820.0
2017-06-28 12:40:00,46.47,46.66,46.47,46.61,993300.0,46.1934,46.3823,46.1934,46.3326,993300.0
2017-06-28 12:50:00,46.61,46.64,46.55,46.61,493020.0,46.3326,46.3624,46.2729,46.3326,493020.0
2017-06-28 13:00:00,46.62,46.69,46.57,46.58,477140.0,46.3425,46.4121,46.2928,46.3028,477140.0
2017-06-28 13:10:00,46.57,46.67,46.55,46.65,484180.0,46.2928,46.3922,46.2729,46.3724,484180.0
2017-06-28 13:20:00,46.65,46.73,46.65,46.7,476500.0,46.3724,46.4519,46.3724,46.4221,476500.0
2017-06-28 13:30:00,46.69,46.72,46.67,46.69,540920.0,46.4121,46.4419,46.3922,46.4121,540920.0
2017-06-28 13:40:00,46.67,46.72,46.64,46.69,415060.0,46.3922,46.4419,46.3624,46.4121,415060.0
2017-06-28 13:50:00,46.7,46.71,46.66,46.68,272920.0,46.4221,46.432,46.3823,46.4022,272920.0
2017-06-28 14:00:00,46.68,46.71,46.63,46.68,350000.0,46.4022,46.432,46.3525,46.4022,350000.0
2017-06-28 14:10:00,46.69,46.73,46.68,46.72,355120.0,46.4121,46.4519,46.4022,46.4419,355120.0
2017-06-28 14:20:00,46.71,46.72,46.62,46.63,246220.0,46.432,46.4419,46.3425,46.3525,246220.0
2017-06-28 14:30:00,46.63,46.67,46.6,46.66,220600.0,46.3525,46.3922,46.3226,46.3823,220600.0
2017-06-28 14:40:00,46.67,46.68,46.61,46.63,239720.0,46.3922,46.4022,46.3326,46.3525,239720.0
2017-06-28 14:50:00,46.62,46.7,46.62,46.7,428440.0,46.3425,46.4221,46.3425,46.4221,428440.0
2017-06-28 15:00:00,46.69,46.9,46.68,46.88,787880.0,46.4121,46.6209,46.4022,46.601,787880.0
2017-06-28 15:10:00,46.89,46.89,46.81,46.86,390120.0,46.6109,46.6109,46.5314,46.5811,390120.0
2017-06-28 15:20:00,46.86,46.97,46.85,46.95,471100.0,46.5811,46.6904,46.5712,46.6706,471100.0
2017-06-28 15:30:00,46.94,47.05,46.94,47.0,704400.0,46.6606,46.77,46.6606,46.7203,704400.0
2017-06-28 15:40:00,47.0,47.06,46.98,47.01,944000.0,46.7203,46.7799,46.7004,46.7302,944000.0
2017-06-28 15:50:00,47.01,47.14,46.99,47.02,2011100.0,46.7302,46.8594,46.7103,46.7401,2011100.0
2017-06-29 09:30:00,46.53,46.56,46.28,46.39,2841400.0,46.2531,46.2829,46.0046,46.1139,2841400.0
2017-06-29 09:40:00,46.39,46.46,46.16,46.23,1715260.0,46.1139,46.1835,45.8853,45.9549,1715260.0
2017-06-29 09:50:00,46.21,46.36,46.13,46.31,1612740.0,45.935,46.0841,45.8554,46.0344,1612740.0
2017-06-29 10:00:00,46.32,46.41,46.17,46.25,1287340.0,46.0443,46.1338,45.8952,45.9747,1287340.0
2017-06-29 10:10:00,46.24,46.26,46.09,46.13,1048180.0,45.9648,45.9847,45.8157,45.8554,1048180.0
2017-06-29 10:20:00,46.14,46.27,46.13,46.24,573660.0,45.8654,45.9946,45.8554,45.9648,573660.0
2017-06-29 10:30:00,46.21,46.23,46.13,46.2,943900.0,45.935,45.9549,45.8554,45.925,943900.0
2017-06-29 10:40:00,46.2,46.31,46.16,46.25,870000.0,45.925,46.0344,45.8853,45.9747,870000.0
2017-06-29 10:50:00,46.26,46.26,46.12,46.13,594860.0,45.9847,45.9847,45.8455,45.8554,594860.0
2017-06-29 11:00:00,46.12,46.13,45.98,45.99,998280.0,45.8455,45.8554,45.7063,45.7163,998280.0
2017-06-29 11:10:00,45.97,46.04,45.88,46.01,1134060.0,45.6964,45.766,45.6069,45.7362,1134060.0
2017-06-29 11:20:00,46.0,46.02,45.87,45.93,1031680.0,45.7262,45.7461,45.597,45.6566,1031680.0
2017-06-29 11:30:00,45.92,45.99,45.81,45.91,1616240.0,45.6467,45.7163,45.5374,45.6368,1616240.0
2017-06-29 11:40:00,45.91,46.1,45.87,46.08,1065460.0,45.6368,45.8256,45.597,45.8057,1065460.0
2017-06-29 11:50:00,46.08,46.09,45.91,45.91,675700.0,45.8057,45.8157,45.6368,45.6368,675700.0
2017-06-29 12:00:00,45.95,46.11,45.89,46.11,850380.0,45.6765,45.8356,45.6169,45.8356,850380.0
2017-06-29 12:10:00,46.1,46.18,46.02,46.11,964480.0,45.8256,45.9051,45.7461,45.8356,964480.0
2017-06-29 12:20:00,46.06,46.13,45.98,46.04,760660.0,45.7859,45.8554,45.7063,45.766,760660.0
2017-06-29 12:30:00,46.08,46.1,45.97,46.04,390020.0,45.8057,45.8256,45.6964,45.766,390020.0
2017-06-29 12:40:00,46.03,46.1,45.96,45.96,672920.0,45.756,45.8256,45.6865,45.6865,672920.0
2017-06-29 12:50:00,45.97,45.97,45.83,45.85,750180.0,45.6964,45.6964,45.5572,45.5771,750180.0
2017-06-29 13:00:00,45.84,45.9,45.8,45.84,638560.0,45.5672,45.6268,45.5274,45.5672,638560.0
2017-06-29 13:10:00,45.85,45.86,45.73,45.77,1488520.0,45.5771,45.5871,45.4578,45.4976,1488520.0
2017-06-29 13:20:00,45.75,45.75,45.53,45.57,1354800.0,45.4777,45.4777,45.259,45.2988,1354800.0
2017-06-29 13:30:00,45.59,45.85,45.59,45.83,1444780.0,45.3187,45.5771,45.3187,45.5572,1444780.0
2017-06-29 13:40:00,45.83,45.87,45.69,45.7,884420.0,45.5572,45.597,45.4181,45.428,884420.0
2017-06-29 13:50:00,45.68,45.72,45.56,45.67,861180.0,45.4081,45.4479,45.2888,45.3982,861180.0
2017-06-29 14:00:00,45.68,45.73,45.54,45.69,803960.0,45.4081,45.4578,45.269,45.4181,803960.0
2017-06-29 14:10:00,45.72,45.79,45.66,45.71,887240.0,45.4479,45.5175,45.3882,45.4379,887240.0
2017-06-29 14:20:00,45.71,46.05,45.7,45.96,1372160.0,45.4379,45.7759,45.428,45.6865,1372160.0
2017-06-29 14:30:00,45.97,46.0,45.81,45.85,598440.0,45.6964,45.7262,45.5374,45.5771,598440.0
2017-06-29 14:40:00,45.86,45.93,45.77,45.77,609420.0,45.5871,45.6566,45.4976,45.4976,609420.0
2017-06-29 14:50:00,45.75,45.84,45.73,45.83,736440.0,45.4777,45.5672,45.4578,45.5572,736440.0
2017-06-29 15:00:00,45.83,46.02,45.81,45.89,559040.0,45.5572,45.7461,45.5374,45.6169,559040.0
2017-06-29 15:10:00,45.88,46.03,45.81,45.99,770800.0,45.6069,45.756,45.5374,45.7163,770800.0
2017-06-29 15:20:00,45.99,46.05,45.89,45.95,958200.0,45.7163,45.7759,45.6169,45.6765,958200.0
2017-06-29 15:30:00,45.94,46.11,45.92,46.1,1035860.0,45.6666,45.8356,45.6467,45.8256,1035860.0
2017-06-29 15:40:00,46.09,46.09,45.93,45.97,1496900.0,45.8157,45.8157,45.6566,45.6964,1496900.0
2017-06-29 15:50:00,45.96,46.0,45.85,45.89,3770900.0,45.6865,45.7262,45.5771,45.6169,3770900.0
2017-06-30 09:30:00,46.23,46.3,45.85,46.03,4108080.0,45.9549,46.0244,45.5771,45.756,4108080.0
2017-06-30 09:40:00,46.05,46.05,45.8,45.97,1088120.0,45.7759,45.7759,45.5274,45.6964,1088120.0
2017-06-30 09:50:00,45.95,46.0,45.71,45.81,1111560.0,45.6765,45.7262,45.4379,45.5374,1111560.0
2017-06-30 10:00:00,45.81,45.86,45.66,45.75,1243540.0,45.5374,45.5871,45.3882,45.4777,1243540.0
2017-06-30 10:10:00,45.73,45.73,45.55,45.56,1399540.0,45.4578,45.4578,45.2789,45.2888,1399540.0
2017-06-30 10:20:00,45.57,45.8,45.51,45.79,1025940.0,45.2988,45.5274,45.2391,45.5175,1025940.0
2017-06-30 10:30:00,45.78,45.87,45.65,45.66,600220.0,45.5075,45.597,45.3783,45.3882,600220.0
2017-06-30 10:40:00,45.65,45.71,45.6,45.64,489860.0,45.3783,45.4379,45.3286,45.3684,489860.0
2017-06-30 10:50:00,45.66,45.91,45.65,45.89,539420.0,45.3882,45.6368,45.3783,45.6169,539420.0
2017-06-30 11:00:00,45.89,45.9,45.81,45.9,330920.0,45.6169,45.6268,45.5374,45.6268,330920.0
2017-06-30 11:10:00,45.9,45.93,45.78,45.81,415740.0,45.6268,45.6566,45.5075,45.5374,415740.0
2017-06-30 11:20:00,45.8,45.84,45.72,45.76,226800.0,45.5274,45.5672,45.4479,45.4876,226800.0
2017-06-30 11:30:00,45.75,45.8,45.68,45.71,268360.0,45.4777,45.5274,45.4081,45.4379,268360.0
2017-06-30 11:40:00,45.73,45.79,45.69,45.74,153660.0,45.4578,45.5175,45.4181,45.4678,153660.0
2017-06-30 11:50:00,45.74,45.78,45.74,45.78,157740.0,45.4678,45.5075,45.4678,45.5075,157740.0
2017-06-30 12:00:00,45.77,45.83,45.74,45.83,392560.0,45.4976,45.5572,45.4678,45.5572,392560.0
2017-06-30 12:10:00,45.82,45.89,45.81,45.85,382060.0,45.5473,45.6169,45.5374,45.5771,382060.0
2017-06-30 12:20:00,45.88,45.89,45.8,45.82,216520.0,45.6069,45.6169,45.5274,45.5473,216520.0
2017-06-30 12:30:00,45.82,45.82,45.76,45.78,214340.0,45.5473,45.5473,45.4876,45.5075,214340.0
2017-06-30 12:40:00,45.8,45.8,45.71,45.71,288280.0,45.5274,45.5274,45.4379,45.4379,288280.0
2017-06-30 12:50:00,45.71,45.75,45.69,45.75,476160.0,45.4379,45.4777,45.4181,45.4777,476160.0
2017-06-30 13:00:00,45.75,45.78,45.74,45.76,137300.0,45.4777,45.5075,45.4678,45.4876,137300.0
2017-06-30 13:10:00,45.77,45.78,45.74,45.74,150000.0,45.4976,45.5075,45.4678,45.4678,150000.0
2017-06-30 13:20:00,45.75,45.79,45.75,45.79,164320.0,45.4777,45.5175,45.4777,45.5175,164320.0
2017-06-30 13:30:00,45.8,45.82,45.77,45.82,318800.0,45.5274,45.5473,45.4976,45.5473,318800.0
2017-06-30 13:40:00,45.82,45.83,45.8,45.81,114360.0,45.5473,45.5572,45.5274,45.5374,114360.0
2017-06-30 13:50:00,45.81,45.81,45.75,45.75,248400.0,45.5374,45.5374,45.4777,45.4777,248400.0
2017-06-30 14:00:00,45.74,45.75,45.69,45.71,284260.0,45.4678,45.4777,45.4181,45.4379,284260.0
2017-06-30 14:10:00,45.71,45.75,45.7,45.73,184260.0,45.4379,45.4777,45.428,45.4578,184260.0
2017-06-30 14:20:00,45.73,45.77,45.71,45.74,231880.0,45.4578,45.4976,45.4379,45.4678,231880.0
2017-06-30 14:30:00,45.74,45.77,45.73,45.76,205180.0,45.4678,45.4976,45.4578,45.4876,205180.0
2017-06-30 14:40:00,45.76,45.78,45.74,45.77,294780.0,45.4876,45.5075,45.4678,45.4976,294780.0
2017-06-30 14:50:00,45.78,45.79,45.76,45.77,296620.0,45.5075,45.5175,45.4876,45.4976,296620.0
2017-06-30 15:00:00,45.76,45.77,45.67,45.69,512020.0,45.4876,45.4976,45.3982,45.4181,512020.0
2017-06-30 15:10:00,45.68,45.68,45.61,45.64,542200.0,45.4081,45.4081,45.3385,45.3684,542200.0
2017-06-30 15:20:00,45.64,45.68,45.6,45.62,402020.0,45.3684,45.4081,45.3286,45.3485,402020.0
2017-06-30 15:30:00,45.61,45.63,45.56,45.62,612920.0,45.3385,45.3584,45.2888,45.3485,612920.0
2017-06-30 15:40:00,45.62,45.65,45.59,45.61,919700.0,45.3485,45.3783,45.3187,45.3385,919700.0
2017-06-30 15:50:00,45.6,45.62,45.42,45.44,3575480.0,45.3286,45.3485,45.1497,45.1696,3575480.0
2017-07-03 09:30:00,45.61,45.7,45.35,45.37,2181620.0,45.3385,45.428,45.0801,45.1,2181620.0
2017-07-03 09:40:00,45.39,45.53,45.16,45.49,1614000.0,45.1199,45.259,44.8912,45.2193,1614000.0
2017-07-03 09:50:00,45.48,45.58,45.45,45.48,661660.0,45.2093,45.3087,45.1795,45.2093,661660.0
2017-07-03 10:00:00,45.49,45.58,45.39,45.55,1246300.0,45.2193,45.3087,45.1199,45.2789,1246300.0
2017-07-03 10:10:00,45.52,45.59,45.4,45.42,636200.0,45.2491,45.3187,45.1298,45.1497,636200.0
2017-07-03 10:20:00,45.43,45.45,45.27,45.38,737040.0,45.1596,45.1795,45.0006,45.1099,737040.0
2017-07-03 10:30:00,45.39,45.49,45.38,45.4,433400.0,45.1199,45.2193,45.1099,45.1298,433400.0
2017-07-03 10:40:00,45.38,45.38,45.3,45.32,466200.0,45.1099,45.1099,45.0304,45.0503,466200.0
2017-07-03 10:50:00,45.31,45.32,45.21,45.23,818380.0,45.0403,45.0503,44.9409,44.9608,818380.0
2017-07-03 11:00:00,45.2,45.23,44.95,45.09,1984980.0,44.931,44.9608,44.6825,44.8216,1984980.0
2017-07-03 11:10:00,45.09,45.2,45.03,45.03,807620.0,44.8216,44.931,44.762,44.762,807620.0
2017-07-03 11:20:00,45.05,45.18,45.0,45.12,831120.0,44.7819,44.9111,44.7322,44.8515,831120.0
2017-07-03 11:30:00,45.13,45.17,45.07,45.12,602700.0,44.8614,44.9012,44.8018,44.8515,602700.0
2017-07-03 11:40:00,45.13,45.15,45.08,45.11,357420.0,44.8614,44.8813,44.8117,44.8415,357420.0
2017-07-03 11:50:00,45.09,45.09,44.98,45.04,605180.0,44.8216,44.8216,44.7123,44.7719,605180.0
2017-07-03 12:00:00,45.06,45.08,44.96,44.98,536600.0,44.7918,44.8117,44.6924,44.7123,536600.0
2017-07-03 12:10:00,44.99,45.0,44.89,44.92,776740.0,44.7222,44.7322,44.6228,44.6526,776740.0
2017-07-03 12:20:00,44.92,44.97,44.87,44.97,742500.0,44.6526,44.7023,44.6029,44.7023,742500.0
2017-07-03 12:30:00,44.94,44.95,44.77,44.79,939400.0,44.6725,44.6825,44.5035,44.5234,939400.0
2017-07-03 12:40:00,44.77,44.87,44.74,44.85,1006800.0,44.5035,44.6029,44.4737,44.5831,1006800.0
2017-07-03 12:50:00,44.85,45.0,44.85,44.92,2378140.0,44.5831,44.7322,44.5831,44.6526,2378140.0
2017-07-05 09:30:00,45.09,45.48,45.06,45.4,3054080.0,44.8216,45.2093,44.7918,45.1298,3054080.0
2017-07-05 09:40:00,45.4,45.4,45.12,45.3,912980.0,45.1298,45.1298,44.8515,45.0304,912980.0
2017-07-05 09:50:00,45.29,45.47,45.19,45.21,1053380.0,45.0204,45.1994,44.921,44.9409,1053380.0
2017-07-05 10:00:00,45.27,45.27,44.99,45.04,1136600.0,45.0006,45.0006,44.7222,44.7719,1136600.0
2017-07-05 10:10:00,45.03,45.21,44.94,45.0,714200.0,44.762,44.9409,44.6725,44.7322,714200.0
2017-07-05 10:20:00,45.04,45.05,44.92,45.01,598460.0,44.7719,44.7819,44.6526,44.7421,598460.0
2017-07-05 10:30:00,45.02,45.17,44.96,45.16,646540.0,44.7521,44.9012,44.6924,44.8912,646540.0
2017-07-05 10:40:00,45.17,45.34,45.12,45.31,597340.0,44.9012,45.0701,44.8515,45.0403,597340.0
2017-07-05 10:50:00,45.31,45.4,45.28,45.38,414260.0,45.0403,45.1298,45.0105,45.1099,414260.0
2017-07-05 11:00:00,45.37,45.43,45.31,45.38,526580.0,45.1,45.1596,45.0403,45.1099,526580.0
2017-07-05 11:10:00,45.4,45.43,45.37,45.43,323100.0,45.1298,45.1596,45.1,45.1596,323100.0
2017-07-05 11:20:00,45.42,45.53,45.42,45.5,440540.0,45.1497,45.259,45.1497,45.2292,440540.0
2017-07-05 11:30:00,45.49,45.53,45.46,45.51,221620.0,45.2193,45.259,45.1894,45.2391,221620.0
2017-07-05 11:40:00,45.49,45.5,45.43,45.44,273560.0,45.2193,45.2292,45.1596,45.1696,273560.0
2017-07-05 11:50:00,45.44,45.46,45.4,45.41,128420.0,45.1696,45.1894,45.1298,45.1397,128420.0
2017-07-05 12:00:00,45.41,45.49,45.4,45.48,254080.0,45.1397,45.2193,45.1298,45.2093,254080.0
2017-07-05 12:10:00,45.47,45.53,45.46,45.51,182220.0,45.1994,45.259,45.1894,45.2391,182220.0
2017-07-05 12:20:00,45.52,45.54,45.47,45.49,211540.0,45.2491,45.269,45.1994,45.2193,211540.0
2017-07-05 12:30:00,45.5,45.53,45.46,45.5,166440.0,45.2292,45.259,45.1894,45.2292,166440.0
2017-07-05 12:40:00,45.48,45.51,45.46,45.51,209320.0,45.2093,45.2391,45.1894,45.2391,209320.0
2017-07-05 12:50:00,45.51,45.54,45.5,45.53,144220.0,45.2391,45.269,45.2292,45.259,144220.0
2017-07-05 13:00:00,45.51,45.57,45.51,45.57,371960.0,45.2391,45.2988,45.2391,45.2988,371960.0
2017-07-05 13:10:00,45.58,45.62,45.57,45.58,258700.0,45.3087,45.3485,45.2988,45.3087,258700.0
2017-07-05 13:20:00,45.59,45.65,45.58,45.63,289820.0,45.3187,45.3783,45.3087,45.3584,289820.0
2017-07-05 13:30:00,45.64,45.66,45.62,45.62,163080.0,45.3684,45.3882,45.3485,45.3485,163080.0
2017-07-05 13:40:00,45.64,45.65,45.59,45.59,342400.0,45.3684,45.3783,45.3187,45.3187,342400.0
2017-07-05 13:50:00,45.6,45.6,45.54,45.55,152100.0,45.3286,45.3286,45.269,45.2789,152100.0
2017-07-05 14:00:00,45.56,45.67,45.5,45.55,293040.0,45.2888,45.3982,45.2292,45.2789,293040.0
2017-07-05 14:10:00,45.53,45.61,45.52,45.58,259520.0,45.259,45.3385,45.2491,45.3087,259520.0
2017-07-05 14:20:00,45.59,45.7,45.59,45.68,224140.0,45.3187,45.428,45.3187,45.4081,224140.0
2017-07-05 14:30:00,45.66,45.71,45.64,45.7,295480.0,45.3882,45.4379,45.3684,45.428,295480.0
2017-07-05 14:40:00,45.7,45.73,45.67,45.67,259460.0,45.428,45.4578,45.3982,45.3982,259460.0
2017-07-05 14:50:00,45.68,45.69,45.61,45.62,257960.0,45.4081,45.4181,45.3385,45.3485,257960.0
2017-07-05 15:00:00,45.61,45.63,45.5,45.53,510600.0,45.3385,45.3584,45.2292,45.259,510600.0
2017-07-05 15:10:00,45.54,45.6,45.53,45.59,495620.0,45.269,45.3286,45.259,45.3187,495620.0
2017-07-05 15:20:00,45.59,45.62,45.55,45.62,773180.0,45.3187,45.3485,45.2789,45.3485,773180.0
2017-07-05 15:30:00,45.61,45.63,45.51,45.52,667500.0,45.3385,45.3584,45.2391,45.2491,667500.0
2017-07-05 15:40:00,45.52,45.7,45.52,45.65,659680.0,45.2491,45.428,45.2491,45.3783,659680.0
2017-07-05 15:50:00,45.63,45.66,45.58,45.59,1600420.0,45.3584,45.3882,45.3087,45.3187,1600420.0
2017-07-06 09:30:00,45.21,45.4,45.14,45.23,2095360.0,44.9409,45.1298,44.8713,44.9608,2095360.0
2017-07-06 09:40:00,45.22,45.24,45.05,45.12,1499940.0,44.9509,44.9707,44.7819,44.8515,1499940.0
2017-07-06 09:50:00,45.11,45.22,45.08,45.15,771140.0,44.8415,44.9509,44.8117,44.8813,771140.0
2017-07-06 10:00:00,45.16,45.21,45.0,45.03,1034580.0,44.8912,44.9409,44.7322,44.762,1034580.0
2017-07-06 10:10:00,45.03,45.19,45.0,45.12,610680.0,44.762,44.921,44.7322,44.8515,610680.0
2017-07-06 10:20:00,45.12,45.15,45.02,45.07,327260.0,44.8515,44.8813,44.7521,44.8018,327260.0
2017-07-06 10:30:00,45.04,45.1,44.99,45.1,379060.0,44.7719,44.8316,44.7222,44.8316,379060.0
2017-07-06 10:40:00,45.08,45.11,45.05,45.09,276920.0,44.8117,44.8415,44.7819,44.8216,276920.0
2017-07-06 10:50:00,45.1,45.14,45.06,45.11,199660.0,44.8316,44.8713,44.7918,44.8415,199660.0
2017-07-06 11:00:00,45.1,45.22,45.07,45.22,456560.0,44.8316,44.9509,44.8018,44.9509,456560.0
2017-07-06 11:10:00,45.23,45.23,45.14,45.15,309980.0,44.9608,44.9608,44.8713,44.8813,309980.0
2017-07-06 11:20:00,45.15,45.27,45.14,45.26,326560.0,44.8813,45.0006,44.8713,44.9906,326560.0
2017-07-06 11:30:00,45.27,45.39,45.27,45.38,429500.0,45.0006,45.1199,45.0006,45.1099,429500.0
2017-07-06 11:40:00,45.38,45.44,45.35,45.38,304380.0,45.1099,45.1696,45.0801,45.1099,304380.0
2017-07-06 11:50:00,45.39,45.45,45.39,45.45,273220.0,45.1199,45.1795,45.1199,45.1795,273220.0
2017-07-06 12:00:00,45.46,45.49,45.41,45.48,208120.0,45.1894,45.2193,45.1397,45.2093,208120.0
2017-07-06 12:10:00,45.48,45.52,45.43,45.52,245220.0,45.2093,45.2491,45.1596,45.2491,245220.0
2017-07-06 12:20:00,45.49,45.56,45.47,45.49,245740.0,45.2193,45.2888,45.1994,45.2193,245740.0
2017-07-06 12:30:00,45.5,45.69,45.5,45.66,367460.0,45.2292,45.4181,45.2292,45.3882,367460.0
2017-07-06 12:40:00,45.65,45.75,45.63,45.7,435640.0,45.3783,45.4777,45.3584,45.428,435640.0
2017-07-06 12:50:00,45.7,45.74,45.66,45.74,296760.0,45.428,45.4678,45.3882,45.4678,296760.0
2017-07-06 13:00:00,45.73,45.74,45.69,45.69,207240.0,45.4578,45.4678,45.4181,45.4181,207240.0
2017-07-06 13:10:00,45.69,45.72,45.68,45.7,250840.0,45.4181,45.4479,45.4081,45.428,250840.0
2017-07-06 13:20:00,45.7,45.72,45.67,45.67,142420.0,45.428,45.4479,45.3982,45.3982,142420.0
2017-07-06 13:30:00,45.68,45.68,45.58,45.58,300640.0,45.4081,45.4081,45.3087,45.3087,300640.0
2017-07-06 13:40:00,45.58,45.59,45.51,45.55,201540.0,45.3087,45.3187,45.2391,45.2789,201540.0
2017-07-06 13:50:00,45.53,45.58,45.52,45.56,362420.0,45.259,45.3087,45.2491,45.2888,362420.0
2017-07-06 14:00:00,45.57,45.59,45.53,45.56,278040.0,45.2988,45.3187,45.259,45.2888,278040.0
2017-07-06 14:10:00,45.56,45.59,45.53,45.57,236680.0,45.2888,45.3187,45.259,45.2988,236680.0
2017-07-06 14:20:00,45.59,45.62,45.56,45.6,228420.0,45.3187,45.3485,45.2888,45.3286,228420.0
2017-07-06 14:30:00,45.59,45.59,45.48,45.48,432840.0,45.3187,45.3187,45.2093,45.2093,432840.0
2017-07-06 14:40:00,45.5,45.5,45.41,45.46,409080.0,45.2292,45.2292,45.1397,45.1894,409080.0
2017-07-06 14:50:00,45.46,45.48,45.37,45.45,229920.0,45.1894,45.2093,45.1,45.1795,229920.0
2017-07-06 15:00:00,45.44,45.49,45.4,45.43,247900.0,45.1696,45.2193,45.1298,45.1596,247900.0
2017-07-06 15:10:00,45.42,45.42,45.35,45.39,255420.0,45.1497,45.1497,45.0801,45.1199,255420.0
2017-07-06 15:20:00,45.39,45.39,45.31,45.31,216200.0,45.1199,45.1199,45.0403,45.0403,216200.0
2017-07-06 15:30:00,45.3,45.31,45.26,45.3,275420.0,45.0304,45.0403,44.9906,45.0304,275420.0
2017-07-06 15:40:00,45.29,45.36,45.26,45.36,553560.0,45.0204,45.09,44.9906,45.09,553560.0
2017-07-06 15:50:00,45.36,45.41,45.32,45.33,1243360.0,45.09,45.1397,45.0503,45.0602,1243360.0
2017-07-07 09:30:00,45.48,45.72,45.44,45.69,1732340.0,45.2093,45.4479,45.1696,45.4181,1732340.0
2017-07-07 09:40:00,45.67,45.69,45.61,45.63,791700.0,45.3982,45.4181,45.3385,45.3584,791700.0
2017-07-07 09:50:00,45.65,45.81,45.62,45.81,819460.0,45.3783,45.5374,45.3485,45.5374,819460.0
2017-07-07 10:00:00,45.8,45.85,45.68,45.71,560500.0,45.5274,45.5771,45.4081,45.4379,560500.0
2017-07-07 10:10:00,45.71,45.75,45.62,45.63,448100.0,45.4379,45.4777,45.3485,45.3584,448100.0
2017-07-07 10:20:00,45.61,45.72,45.58,45.71,418200.0,45.3385,45.4479,45.3087,45.4379,418200.0
2017-07-07 10:30:00,45.72,45.73,45.68,45.68,555500.0,45.4479,45.4578,45.4081,45.4081,555500.0
2017-07-07 10:40:00,45.67,45.77,45.67,45.7,273740.0,45.3982,45.4976,45.3982,45.428,273740.0
2017-07-07 10:50:00,45.69,45.71,45.67,45.69,204040.0,45.4181,45.4379,45.3982,45.4181,204040.0
2017-07-07 11:00:00,45.68,45.74,45.67,45.72,627220.0,45.4081,45.4678,45.3982,45.4479,627220.0
2017-07-07 11:10:00,45.72,45.76,45.69,45.74,301600.0,45.4479,45.4876,45.4181,45.4678,301600.0
2017-07-07 11:20:00,45.74,45.83,45.73,45.8,763620.0,45.4678,45.5572,45.4578,45.5274,763620.0
2017-07-07 11:30:00,45.81,45.91,45.79,45.89,420700.0,45.5374,45.6368,45.5175,45.6169,420700.0
2017-07-07 11:40:00,45.89,45.91,45.85,45.87,328200.0,45.6169,45.6368,45.5771,45.597,328200.0
2017-07-07 11:50:00,45.85,45.88,45.83,45.85,469400.0,45.5771,45.6069,45.5572,45.5771,469400.0
2017-07-07 12:00:00,45.84,45.85,45.78,45.78,655380.0,45.5672,45.5771,45.5075,45.5075,655380.0
2017-07-07 12:10:00,45.78,45.87,45.77,45.85,493620.0,45.5075,45.597,45.4976,45.5771,493620.0
2017-07-07 12:20:00,45.85,45.86,45.84,45.85,468260.0,45.5771,45.5871,45.5672,45.5771,468260.0
2017-07-07 12:30:00,45.85,45.89,45.84,45.89,321400.0,45.5771,45.6169,45.5672,45.6169,321400.0
2017-07-07 12:40:00,45.89,45.91,45.88,45.89,303180.0,45.6169,45.6368,45.6069,45.6169,303180.0
2017-07-07 12:50:00,45.9,45.9,45.86,45.87,379560.0,45.6268,45.6268,45.5871,45.597,379560.0
2017-07-07 13:00:00,45.88,45.91,45.87,45.9,349460.0,45.6069,45.6368,45.597,45.6268,349460.0
2017-07-07 13:10:00,45.9,45.94,45.88,45.93,513860.0,45.6268,45.6666,45.6069,45.6566,513860.0
2017-07-07 13:20:00,45.94,46.04,45.94,46.03,652500.0,45.6666,45.766,45.6666,45.756,652500.0
2017-07-07 13:30:00,46.02,46.05,45.99,46.03,309320.0,45.7461,45.7759,45.7163,45.756,309320.0
2017-07-07 13:40:00,46.03,46.07,46.03,46.04,450220.0,45.756,45.7958,45.756,45.766,450220.0
2017-07-07 13:50:00,46.03,46.07,46.03,46.06,262180.0,45.756,45.7958,45.756,45.7859,262180.0
2017-07-07 14:00:00,46.06,46.07,46.03,46.05,349760.0,45.7859,45.7958,45.756,45.7759,349760.0
2017-07-07 14:10:00,46.05,46.08,46.05,46.06,275120.0,45.7759,45.8057,45.7759,45.7859,275120.0
2017-07-07 14:20:00,46.07,46.07,45.98,45.98,342440.0,45.7958,45.7958,45.7063,45.7063,342440.0
2017-07-07 14:30:00,45.99,46.04,45.98,46.04,248620.0,45.7163,45.766,45.7063,45.766,248620.0
2017-07-07 14:40:00,46.05,46.07,46.03,46.05,203820.0,45.7759,45.7958,45.756,45.7759,203820.0
2017-07-07 14:50:00,46.05,46.07,46.03,46.05,180400.0,45.7759,45.7958,45.756,45.7759,180400.0
2017-07-07 15:00:00,46.05,46.06,45.98,45.99,261380.0,45.7759,45.7859,45.7063,45.7163,261380.0
2017-07-07 15:10:00,45.98,46.0,45.92,45.96,333500.0,45.7063,45.7262,45.6467,45.6865,333500.0
2017-07-07 15:20:00,45.96,45.99,45.93,45.98,279120.0,45.6865,45.7163,45.6566,45.7063,279120.0
2017-07-07 15:30:00,45.98,46.01,45.95,45.96,656380.0,45.7063,45.7362,45.6765,45.6865,656380.0
2017-07-07 15:40:00,45.96,46.0,45.95,45.98,691820.0,45.6865,45.7262,45.6765,45.7063,691820.0
2017-07-07 15:50:00,46.0,46.01,45.91,45.93,1021360.0,45.7262,45.7362,45.6368,45.6566,1021360.0
2017-07-10 09:30:00,46.09,46.24,46.07,46.18,1153280.0,45.8157,45.9648,45.7958,45.9051,1153280.0
2017-07-10 09:40:00,46.21,46.24,46.12,46.14,728900.0,45.935,45.9648,45.8455,45.8654,728900.0
2017-07-10 09:50:00,46.14,46.18,45.98,46.12,807840.0,45.8654,45.9051,45.7063,45.8455,807840.0
2017-07-10 10:00:00,46.1,46.27,46.06,46.27,675300.0,45.8256,45.9946,45.7859,45.9946,675300.0
2017-07-10 10:10:00,46.27,46.35,46.24,46.33,555460.0,45.9946,46.0741,45.9648,46.0543,555460.0
2017-07-10 10:20:00,46.33,46.36,46.25,46.27,483300.0,46.0543,46.0841,45.9747,45.9946,483300.0
2017-07-10 10:30:00,46.29,46.34,46.24,46.26,384040.0,46.0145,46.0642,45.9648,45.9847,384040.0
2017-07-10 10:40:00,46.27,46.36,46.26,46.33,411980.0,45.9946,46.0841,45.9847,46.0543,411980.0
2017-07-10 10:50:00,46.32,46.4,46.31,46.39,635320.0,46.0443,46.1238,46.0344,46.1139,635320.0
2017-07-10 11:00:00,46.4,46.41,46.34,46.35,315540.0,46.1238,46.1338,46.0642,46.0741,315540.0
2017-07-10 11:10:00,46.34,46.35,46.26,46.29,276100.0,46.0642,46.0741,45.9847,46.0145,276100.0
2017-07-10 11:20:00,46.29,46.3,46.24,46.29,220360.0,46.0145,46.0244,45.9648,46.0145,220360.0
2017-07-10 11:30:00,46.29,46.32,46.26,46.3,178000.0,46.0145,46.0443,45.9847,46.0244,178000.0
2017-07-10 11:40:00,46.28,46.3,46.25,46.28,230200.0,46.0046,46.0244,45.9747,46.0046,230200.0
2017-07-10 11:50:00,46.26,46.28,46.23,46.25,350480.0,45.9847,46.0046,45.9549,45.9747,350480.0
2017-07-10 12:00:00,46.26,46.36,46.26,46.32,395620.0,45.9847,46.0841,45.9847,46.0443,395620.0
2017-07-10 12:10:00,46.32,46.34,46.29,46.33,127020.0,46.0443,46.0642,46.0145,46.0543,127020.0
2017-07-10 12:20:00,46.33,46.35,46.3,46.33,136120.0,46.0543,46.0741,46.0244,46.0543,136120.0
2017-07-10 12:30:00,46.35,46.35,46.29,46.29,106600.0,46.0741,46.0741,46.0145,46.0145,106600.0
2017-07-10 12:40:00,46.3,46.32,46.28,46.3,136240.0,46.0244,46.0443,46.0046,46.0244,136240.0
2017-07-10 12:50:00,46.32,46.33,46.29,46.31,72140.0,46.0443,46.0543,46.0145,46.0344,72140.0
2017-07-10 13:00:00,46.32,46.35,46.31,46.32,133560.0,46.0443,46.0741,46.0344,46.0443,133560.0
2017-07-10 13:10:00,46.33,46.35,46.3,46.3,120140.0,46.0543,46.0741,46.0244,46.0244,120140.0
2017-07-10 13:20:00,46.32,46.33,46.27,46.3,173040.0,46.0443,46.0543,45.9946,46.0244,173040.0
2017-07-10 13:30:00,46.28,46.32,46.26,46.3,133980.0,46.0046,46.0443,45.9847,46.0244,133980.0
2017-07-10 13:40:00,46.31,46.37,46.31,46.37,192260.0,46.0344,46.094,46.0344,46.094,192260.0
2017-07-10 13:50:00,46.37,46.43,46.37,46.41,254320.0,46.094,46.1537,46.094,46.1338,254320.0
2017-07-10 14:00:00,46.4,46.47,46.4,46.47,466720.0,46.1238,46.1934,46.1238,46.1934,466720.0
2017-07-10 14:10:00,46.47,46.47,46.44,46.46,431720.0,46.1934,46.1934,46.1636,46.1835,431720.0
2017-07-10 14:20:00,46.45,46.45,46.4,46.42,418180.0,46.1735,46.1735,46.1238,46.1437,418180.0
2017-07-10 14:30:00,46.42,46.43,46.38,46.41,222540.0,46.1437,46.1537,46.104,46.1338,222540.0
2017-07-10 14:40:00,46.41,46.44,46.4,46.41,102000.0,46.1338,46.1636,46.1238,46.1338,102000.0
2017-07-10 14:50:00,46.41,46.44,46.39,46.39,91420.0,46.1338,46.1636,46.1139,46.1139,91420.0
2017-07-10 15:00:00,46.41,46.44,46.37,46.38,129920.0,46.1338,46.1636,46.094,46.104,129920.0
2017-07-10 15:10:00,46.38,46.41,46.33,46.36,187040.0,46.104,46.1338,46.0543,46.0841,187040.0
2017-07-10 15:20:00,46.36,46.44,46.35,46.43,372940.0,46.0841,46.1636,46.0741,46.1537,372940.0
2017-07-10 15:30:00,46.43,46.5,46.42,46.49,423560.0,46.1537,46.2232,46.1437,46.2133,423560.0
2017-07-10 15:40:00,46.48,46.52,46.46,46.48,779500.0,46.2034,46.2431,46.1835,46.2034,779500.0
2017-07-10 15:50:00,46.47,46.52,46.42,46.44,1212560.0,46.1934,46.2431,46.1437,46.1636,1212560.0
2017-07-11 09:30:00,46.48,46.48,46.27,46.28,510680.0,46.2034,46.2034,45.9946,46.0046,510680.0
2017-07-11 09:40:00,46.31,46.35,46.18,46.22,484460.0,46.0344,46.0741,45.9051,45.9449,484460.0
2017-07-11 09:50:00,46.23,46.39,46.18,46.38,474140.0,45.9549,46.1139,45.9051,46.104,474140.0
2017-07-11 10:00:00,46.33,46.35,46.21,46.29,464300.0,46.0543,46.0741,45.935,46.0145,464300.0
2017-07-11 10:10:00,46.32,46.42,46.28,46.4,746120.0,46.0443,46.1437,46.0046,46.1238,746120.0
2017-07-11 10:20:00,46.39,46.41,46.35,46.39,231000.0,46.1139,46.1338,46.0741,46.1139,231000.0
2017-07-11 10:30:00,46.37,46.43,46.3,46.4,638400.0,46.094,46.1537,46.0244,46.1238,638400.0
2017-07-11 10:40:00,46.43,46.43,46.37,46.37,541300.0,46.1537,46.1537,46.094,46.094,541300.0
2017-07-11 10:50:00,46.37,46.39,46.32,46.34,253240.0,46.094,46.1139,46.0443,46.0642,253240.0
2017-07-11 11:00:00,46.36,46.4,46.34,46.36,201220.0,46.0841,46.1238,46.0642,46.0841,201220.0
2017-07-11 11:10:00,46.37,46.4,46.32,46.39,332100.0,46.094,46.1238,46.0443,46.1139,332100.0
2017-07-11 11:20:00,46.38,46.4,46.1,46.24,878660.0,46.104,46.1238,45.8256,45.9648,878660.0
2017-07-11 11:30:00,46.23,46.37,46.23,46.33,421440.0,45.9549,46.094,45.9549,46.0543,421440.0
2017-07-11 11:40:00,46.36,46.38,46.31,46.34,190000.0,46.0841,46.104,46.0344,46.0642,190000.0
2017-07-11 11:50:00,46.34,46.39,46.33,46.37,309900.0,46.0642,46.1139,46.0543,46.094,309900.0
2017-07-11 12:00:00,46.37,46.4,46.33,46.34,243620.0,46.094,46.1238,46.0543,46.0642,243620.0
2017-07-11 12:10:00,46.34,46.37,46.29,46.29,311740.0,46.0642,46.094,46.0145,46.0145,311740.0
2017-07-11 12:20:00,46.29,46.34,46.27,46.31,157360.0,46.0145,46.0642,45.9946,46.0344,157360.0
2017-07-11 12:30:00,46.33,46.34,46.27,46.28,287920.0,46.0543,46.0642,45.9946,46.0046,287920.0
2017-07-11 12:40:00,46.3,46.38,46.29,46.37,268480.0,46.0244,46.104,46.0145,46.094,268480.0
2017-07-11 12:50:00,46.37,46.38,46.34,46.35,182520.0,46.094,46.104,46.0642,46.0741,182520.0
2017-07-11 13:00:00,46.36,46.38,46.32,46.32,146000.0,46.0841,46.104,46.0443,46.0443,146000.0
2017-07-11 13:10:00,46.34,46.35,46.33,46.34,81680.0,46.0642,46.0741,46.0543,46.0642,81680.0
2017-07-11 13:20:00,46.35,46.35,46.32,46.33,104060.0,46.0741,46.0741,46.0443,46.0543,104060.0
2017-07-11 13:30:00,46.33,46.35,46.32,46.35,51940.0,46.0543,46.0741,46.0443,46.0741,51940.0
2017-07-11 13:40:00,46.35,46.47,46.34,46.45,248600.0,46.0741,46.1934,46.0642,46.1735,248600.0
2017-07-11 13:50:00,46.44,46.5,46.4,46.5,223360.0,46.1636,46.2232,46.1238,46.2232,223360.0
2017-07-11 14:00:00,46.5,46.57,46.5,46.54,373320.0,46.2232,46.2928,46.2232,46.263,373320.0
2017-07-11 14:10:00,46.54,46.57,46.5,46.53,167480.0,46.263,46.2928,46.2232,46.2531,167480.0
2017-07-11 14:20:00,46.52,46.53,46.49,46.51,115800.0,46.2431,46.2531,46.2133,46.2332,115800.0
2017-07-11 14:30:00,46.51,46.53,46.49,46.49,94020.0,46.2332,46.2531,46.2133,46.2133,94020.0
2017-07-11 14:40:00,46.49,46.5,46.47,46.48,150500.0,46.2133,46.2232,46.1934,46.2034,150500.0
2017-07-11 14:50:00,46.46,46.47,46.43,46.45,123080.0,46.1835,46.1934,46.1537,46.1735,123080.0
2017-07-11 15:00:00,46.44,46.5,46.44,46.5,109920.0,46.1636,46.2232,46.1636,46.2232,109920.0
2017-07-11 15:10:00,46.5,46.53,46.48,46.52,211020.0,46.2232,46.2531,46.2034,46.2431,211020.0
2017-07-11 15:20:00,46.52,46.54,46.48,46.49,248960.0,46.2431,46.263,46.2034,46.2133,248960.0
2017-07-11 15:30:00,46.49,46.56,46.46,46.46,323960.0,46.2133,46.2829,46.1835,46.1835,323960.0
2017-07-11 15:40:00,46.47,46.5,46.46,46.49,404040.0,46.1934,46.2232,46.1835,46.2133,404040.0
2017-07-11 15:50:00,46.47,46.55,46.45,46.52,805740.0,46.1934,46.2729,46.1735,46.2431,805740.0
2017-07-12 09:30:00,46.93,46.96,46.72,46.83,1903860.0,46.6507,46.6805,46.4419,46.5513,1903860.0
2017-07-12 09:40:00,46.82,46.92,46.82,46.88,497940.0,46.5413,46.6407,46.5413,46.601,497940.0
2017-07-12 09:50:00,46.89,46.94,46.76,46.77,433000.0,46.6109,46.6606,46.4817,46.4916,433000.0
2017-07-12 10:00:00,46.76,46.92,46.76,46.9,705340.0,46.4817,46.6407,46.4817,46.6209,705340.0
2017-07-12 10:10:00,46.87,46.94,46.87,46.93,573460.0,46.591,46.6606,46.591,46.6507,573460.0
2017-07-12 10:20:00,46.92,47.02,46.91,47.0,683320.0,46.6407,46.7401,46.6308,46.7203,683320.0
2017-07-12 10:30:00,47.01,47.01,46.88,46.9,297460.0,46.7302,46.7302,46.601,46.6209,297460.0
2017-07-12 10:40:00,46.91,46.95,46.89,46.89,163460.0,46.6308,46.6706,46.6109,46.6109,163460.0
2017-07-12 10:50:00,46.9,46.91,46.86,46.88,297080.0,46.6209,46.6308,46.5811,46.601,297080.0
2017-07-12 11:00:00,46.87,46.97,46.87,46.91,192820.0,46.591,46.6904,46.591,46.6308,192820.0
2017-07-12 11:10:00,46.9,46.99,46.9,46.96,357840.0,46.6209,46.7103,46.6209,46.6805,357840.0
2017-07-12 11:20:00,46.98,47.0,46.95,46.99,301140.0,46.7004,46.7203,46.6706,46.7103,301140.0
2017-07-12 11:30:00,47.0,47.01,46.97,47.0,131060.0,46.7203,46.7302,46.6904,46.7203,131060.0
2017-07-12 11:40:00,47.0,47.02,46.98,47.0,283600.0,46.7203,46.7401,46.7004,46.7203,283600.0
2017-07-12 11:50:00,47.0,47.04,46.99,47.04,301680.0,46.7203,46.76,46.7103,46.76,301680.0
2017-07-12 12:00:00,47.03,47.09,47.02,47.06,317100.0,46.7501,46.8097,46.7401,46.7799,317100.0
2017-07-12 12:10:00,47.07,47.09,47.02,47.05,433960.0,46.7899,46.8097,46.7401,46.77,433960.0
2017-07-12 12:20:00,47.04,47.11,47.02,47.11,253320.0,46.76,46.8296,46.7401,46.8296,253320.0
2017-07-12 12:30:00,47.11,47.11,47.04,47.08,297460.0,46.8296,46.8296,46.76,46.7998,297460.0
2017-07-12 12:40:00,47.07,47.09,47.04,47.07,171140.0,46.7899,46.8097,46.76,46.7899,171140.0
2017-07-12 12:50:00,47.06,47.1,47.05,47.08,236160.0,46.7799,46.8197,46.77,46.7998,236160.0
2017-07-12 13:00:00,47.08,47.18,47.07,47.16,489940.0,46.7998,46.8992,46.7899,46.8793,489940.0
2017-07-12 13:10:00,47.15,47.21,47.15,47.18,376940.0,46.8694,46.929,46.8694,46.8992,376940.0
2017-07-12 13:20:00,47.17,47.21,47.13,47.19,281440.0,46.8893,46.929,46.8495,46.9091,281440.0
2017-07-12 13:30:00,47.2,47.23,47.15,47.21,587060.0,46.9191,46.9489,46.8694,46.929,587060.0
2017-07-12 13:40:00,47.2,47.21,47.19,47.2,110680.0,46.9191,46.929,46.9091,46.9191,110680.0
2017-07-12 13:50:00,47.19,47.21,47.15,47.2,242520.0,46.9091,46.929,46.8694,46.9191,242520.0
2017-07-12 14:00:00,47.2,47.2,47.16,47.16,73840.0,46.9191,46.9191,46.8793,46.8793,73840.0
2017-07-12 14:10:00,47.17,47.21,47.16,47.18,182280.0,46.8893,46.929,46.8793,46.8992,182280.0
2017-07-12 14:20:00,47.17,47.21,47.16,47.2,221300.0,46.8893,46.929,46.8793,46.9191,221300.0
2017-07-12 14:30:00,47.21,47.22,47.18,47.21,240980.0,46.929,46.939,46.8992,46.929,240980.0
2017-07-12 14:40:00,47.22,47.25,47.21,47.23,426180.0,46.939,46.9688,46.929,46.9489,426180.0
2017-07-12 14:50:00,47.24,47.27,47.21,47.21,453620.0,46.9588,46.9887,46.929,46.929,453620.0
2017-07-12 15:00:00,47.22,47.23,47.2,47.23,373340.0,46.939,46.9489,46.9191,46.9489,373340.0
2017-07-12 15:10:00,47.23,47.28,47.23,47.25,719220.0,46.9489,46.9986,46.9489,46.9688,719220.0
2017-07-12 15:20:00,47.25,47.27,47.17,47.21,404520.0,46.9688,46.9887,46.8893,46.929,404520.0
2017-07-12 15:30:00,47.22,47.25,47.2,47.24,624260.0,46.939,46.9688,46.9191,46.9588,624260.0
2017-07-12 15:40:00,47.24,47.32,47.23,47.3,973820.0,46.9588,47.0384,46.9489,47.0185,973820.0
2017-07-12 15:50:00,47.29,47.31,47.17,47.19,2322420.0,47.0085,47.0284,46.8893,46.9091,2322420.0
2017-07-13 09:30:00,47.31,47.43,47.24,47.4,1175540.0,47.0284,47.1477,46.9588,47.1179,1175540.0
2017-07-13 09:40:00,47.43,47.5,47.37,47.49,738120.0,47.1477,47.2173,47.0881,47.2074,738120.0
2017-07-13 09:50:00,47.5,47.68,47.48,47.68,1132940.0,47.2173,47.3962,47.1974,47.3962,1132940.0
2017-07-13 10:00:00,47.68,47.72,47.67,47.68,1004020.0,47.3962,47.436,47.3863,47.3962,1004020.0
2017-07-13 10:10:00,47.68,47.7,47.49,47.49,799920.0,47.3962,47.4161,47.2074,47.2074,799920.0
2017-07-13 10:20:00,47.5,47.52,47.38,47.44,495000.0,47.2173,47.2372,47.098,47.1576,495000.0
2017-07-13 10:30:00,47.42,47.52,47.34,47.44,558540.0,47.1378,47.2372,47.0582,47.1576,558540.0
2017-07-13 10:40:00,47.44,47.47,47.41,47.44,228600.0,47.1576,47.1875,47.1278,47.1576,228600.0
2017-07-13 10:50:00,47.44,47.46,47.4,47.43,257360.0,47.1576,47.1775,47.1179,47.1477,257360.0
2017-07-13 11:00:00,47.41,47.57,47.4,47.5,403780.0,47.1278,47.2869,47.1179,47.2173,403780.0
2017-07-13 11:10:00,47.5,47.52,47.45,47.51,297080.0,47.2173,47.2372,47.1676,47.2272,297080.0
2017-07-13 11:20:00,47.48,47.54,47.43,47.45,264160.0,47.1974,47.2571,47.1477,47.1676,264160.0
2017-07-13 11:30:00,47.43,47.51,47.42,47.47,231800.0,47.1477,47.2272,47.1378,47.1875,231800.0
2017-07-13 11:40:00,47.47,47.53,47.42,47.48,219680.0,47.1875,47.2471,47.1378,47.1974,219680.0
2017-07-13 11:50:00,47.48,47.55,47.47,47.54,280680.0,47.1974,47.267,47.1875,47.2571,280680.0
2017-07-13 12:00:00,47.53,47.56,47.52,47.55,417700.0,47.2471,47.2769,47.2372,47.267,417700.0
2017-07-13 12:10:00,47.55,47.6,47.52,47.56,400340.0,47.267,47.3167,47.2372,47.2769,400340.0
2017-07-13 12:20:00,47.56,47.62,47.56,47.61,408660.0,47.2769,47.3366,47.2769,47.3266,408660.0
2017-07-13 12:30:00,47.6,47.62,47.58,47.58,271320.0,47.3167,47.3366,47.2968,47.2968,271320.0
2017-07-13 12:40:00,47.59,47.59,47.56,47.56,161180.0,47.3068,47.3068,47.2769,47.2769,161180.0
2017-07-13 12:50:00,47.55,47.56,47.52,47.54,144900.0,47.267,47.2769,47.2372,47.2571,144900.0
2017-07-13 13:00:00,47.54,47.56,47.51,47.51,202380.0,47.2571,47.2769,47.2272,47.2272,202380.0
2017-07-13 13:10:00,47.52,47.53,47.48,47.48,313540.0,47.2372,47.2471,47.1974,47.1974,313540.0
2017-07-13 13:20:00,47.49,47.51,47.46,47.51,206080.0,47.2074,47.2272,47.1775,47.2272,206080.0
2017-07-13 13:30:00,47.52,47.52,47.44,47.46,165920.0,47.2372,47.2372,47.1576,47.1775,165920.0
2017-07-13 13:40:00,47.47,47.47,47.32,47.34,229320.0,47.1875,47.1875,47.0384,47.0582,229320.0
2017-07-13 13:50:00,47.32,47.33,47.18,47.3,429780.0,47.0384,47.0483,46.8992,47.0185,429780.0
2017-07-13 14:00:00,47.28,47.28,47.15,47.16,442480.0,46.9986,46.9986,46.8694,46.8793,442480.0
2017-07-13 14:10:00,47.17,47.33,47.16,47.31,533140.0,46.8893,47.0483,46.8793,47.0284,533140.0
2017-07-13 14:20:00,47.32,47.34,47.25,47.31,257320.0,47.0384,47.0582,46.9688,47.0284,257320.0
2017-07-13 14:30:00,47.29,47.31,47.26,47.29,280840.0,47.0085,47.0284,46.9787,47.0085,280840.0
2017-07-13 14:40:00,47.3,47.39,47.3,47.37,308260.0,47.0185,47.1079,47.0185,47.0881,308260.0
2017-07-13 14:50:00,47.39,47.39,47.34,47.35,219920.0,47.1079,47.1079,47.0582,47.0682,219920.0
2017-07-13 15:00:00,47.36,47.37,47.31,47.33,161980.0,47.0781,47.0881,47.0284,47.0483,161980.0
2017-07-13 15:10:00,47.32,47.33,47.26,47.28,343220.0,47.0384,47.0483,46.9787,46.9986,343220.0
2017-07-13 15:20:00,47.27,47.34,47.27,47.33,127860.0,46.9887,47.0582,46.9887,47.0483,127860.0
2017-07-13 15:30:00,47.33,47.33,47.29,47.31,267120.0,47.0483,47.0483,47.0085,47.0284,267120.0
2017-07-13 15:40:00,47.32,47.35,47.29,47.32,335940.0,47.0384,47.0682,47.0085,47.0384,335940.0
2017-07-13 15:50:00,47.32,47.4,47.32,47.36,938400.0,47.0384,47.1179,47.0384,47.0781,938400.0
2017-07-14 09:30:00,47.6,47.65,47.51,47.58,985500.0,47.3167,47.3664,47.2272,47.2968,985500.0
2017-07-14 09:40:00,47.56,47.63,47.48,47.57,471760.0,47.2769,47.3465,47.1974,47.2869,471760.0
2017-07-14 09:50:00,47.58,47.61,47.55,47.58,414260.0,47.2968,47.3266,47.267,47.2968,414260.0
2017-07-14 10:00:00,47.55,47.6,47.4,47.51,538060.0,47.267,47.3167,47.1179,47.2272,538060.0
2017-07-14 10:10:00,47.5,47.58,47.48,47.56,120540.0,47.2173,47.2968,47.1974,47.2769,120540.0
2017-07-14 10:20:00,47.57,47.59,47.51,47.57,309800.0,47.2869,47.3068,47.2272,47.2869,309800.0
2017-07-14 10:30:00,47.55,47.62,47.54,47.61,342100.0,47.267,47.3366,47.2571,47.3266,342100.0
2017-07-14 10:40:00,47.62,47.63,47.6,47.62,329260.0,47.3366,47.3465,47.3167,47.3366,329260.0
2017-07-14 10:50:00,47.61,47.65,47.6,47.61,277660.0,47.3266,47.3664,47.3167,47.3266,277660.0
2017-07-14 11:00:00,47.61,47.61,47.54,47.54,252820.0,47.3266,47.3266,47.2571,47.2571,252820.0
2017-07-14 11:10:00,47.56,47.6,47.56,47.56,150520.0,47.2769,47.3167,47.2769,47.2769,150520.0
2017-07-14 11:20:00,47.55,47.56,47.54,47.55,56000.0,47.267,47.2769,47.2571,47.267,56000.0
2017-07-14 11:30:00,47.56,47.56,47.54,47.56,156000.0,47.2769,47.2769,47.2571,47.2769,156000.0
2017-07-14 11:40:00,47.55,47.57,47.53,47.55,184480.0,47.267,47.2869,47.2471,47.267,184480.0
2017-07-14 11:50:00,47.56,47.58,47.52,47.56,162320.0,47.2769,47.2968,47.2372,47.2769,162320.0
2017-07-14 12:00:00,47.54,47.55,47.52,47.52,89440.0,47.2571,47.267,47.2372,47.2372,89440.0
2017-07-14 12:10:00,47.52,47.53,47.47,47.49,199500.0,47.2372,47.2471,47.1875,47.2074,199500.0
2017-07-14 12:20:00,47.51,47.59,47.49,47.58,146160.0,47.2272,47.3068,47.2074,47.2968,146160.0
2017-07-14 12:30:00,47.57,47.6,47.57,47.6,517920.0,47.2869,47.3167,47.2869,47.3167,517920.0
2017-07-14 12:40:00,47.6,47.62,47.59,47.61,175980.0,47.3167,47.3366,47.3068,47.3266,175980.0
2017-07-14 12:50:00,47.62,47.63,47.6,47.61,215740.0,47.3366,47.3465,47.3167,47.3266,215740.0
2017-07-14 13:00:00,47.61,47.63,47.61,47.63,142700.0,47.3266,47.3465,47.3266,47.3465,142700.0
2017-07-14 13:10:00,47.63,47.64,47.61,47.63,172000.0,47.3465,47.3565,47.3266,47.3465,172000.0
2017-07-14 13:20:00,47.64,47.65,47.62,47.64,148980.0,47.3565,47.3664,47.3366,47.3565,148980.0
2017-07-14 13:30:00,47.64,47.65,47.62,47.64,96420.0,47.3565,47.3664,47.3366,47.3565,96420.0
2017-07-14 13:40:00,47.64,47.65,47.61,47.64,177700.0,47.3565,47.3664,47.3266,47.3565,177700.0
2017-07-14 13:50:00,47.64,47.68,47.64,47.68,207680.0,47.3565,47.3962,47.3565,47.3962,207680.0
2017-07-14 14:00:00,47.68,47.69,47.67,47.67,155520.0,47.3962,47.4062,47.3863,47.3863,155520.0
2017-07-14 14:10:00,47.7,47.7,47.66,47.68,84000.0,47.4161,47.4161,47.3763,47.3962,84000.0
2017-07-14 14:20:00,47.68,47.7,47.66,47.67,123420.0,47.3962,47.4161,47.3763,47.3863,123420.0
2017-07-14 14:30:00,47.67,47.68,47.64,47.65,84760.0,47.3863,47.3962,47.3565,47.3664,84760.0
2017-07-14 14:40:00,47.66,47.67,47.6,47.62,135920.0,47.3763,47.3863,47.3167,47.3366,135920.0
2017-07-14 14:50:00,47.62,47.63,47.59,47.59,160940.0,47.3366,47.3465,47.3068,47.3068,160940.0
2017-07-14 15:00:00,47.6,47.65,47.58,47.65,120300.0,47.3167,47.3664,47.2968,47.3664,120300.0
2017-07-14 15:10:00,47.64,47.66,47.63,47.64,117700.0,47.3565,47.3763,47.3465,47.3565,117700.0
2017-07-14 15:20:00,47.66,47.68,47.66,47.67,252920.0,47.3763,47.3962,47.3763,47.3863,252920.0
2017-07-14 15:30:00,47.67,47.73,47.66,47.72,733960.0,47.3863,47.4459,47.3763,47.436,733960.0
2017-07-14 15:40:00,47.73,47.73,47.69,47.72,537960.0,47.4459,47.4459,47.4062,47.436,537960.0
2017-07-14 15:50:00,47.72,47.85,47.71,47.8,2805680.0,47.436,47.5652,47.426,47.5155,2805680.0
2017-07-17 09:30:00,47.85,47.98,47.85,47.89,1500120.0,47.5652,47.6944,47.5652,47.605,1500120.0
2017-07-17 09:40:00,47.9,48.0,47.85,47.96,656360.0,47.6149,47.7143,47.5652,47.6746,656360.0
2017-07-17 09:50:00,47.93,47.99,47.86,47.96,884500.0,47.6447,47.7044,47.5751,47.6746,884500.0
2017-07-17 10:00:00,47.98,48.04,47.95,48.0,531740.0,47.6944,47.7541,47.6646,47.7143,531740.0
2017-07-17 10:10:00,47.99,47.99,47.89,47.92,437340.0,47.7044,47.7044,47.605,47.6348,437340.0
2017-07-17 10:20:00,47.92,48.0,47.88,47.89,486620.0,47.6348,47.7143,47.595,47.605,486620.0
2017-07-17 10:30:00,47.89,47.92,47.67,47.71,740100.0,47.605,47.6348,47.3863,47.426,740100.0
2017-07-17 10:40:00,47.73,47.81,47.71,47.76,796380.0,47.4459,47.5254,47.426,47.4757,796380.0
2017-07-17 10:50:00,47.73,47.73,47.65,47.68,273340.0,47.4459,47.4459,47.3664,47.3962,273340.0
2017-07-17 11:00:00,47.68,47.7,47.62,47.65,352280.0,47.3962,47.4161,47.3366,47.3664,352280.0
2017-07-17 11:10:00,47.66,47.76,47.65,47.74,434720.0,47.3763,47.4757,47.3664,47.4559,434720.0
2017-07-17 11:20:00,47.73,47.79,47.72,47.73,291180.0,47.4459,47.5056,47.436,47.4459,291180.0
2017-07-17 11:30:00,47.74,47.78,47.66,47.67,243240.0,47.4559,47.4956,47.3763,47.3863,243240.0
2017-07-17 11:40:00,47.68,47.7,47.65,47.7,208500.0,47.3962,47.4161,47.3664,47.4161,208500.0
2017-07-17 11:50:00,47.7,47.74,47.67,47.68,230780.0,47.4161,47.4559,47.3863,47.3962,230780.0
2017-07-17 12:00:00,47.69,47.73,47.68,47.7,148720.0,47.4062,47.4459,47.3962,47.4161,148720.0
2017-07-17 12:10:00,47.7,47.76,47.69,47.76,419540.0,47.4161,47.4757,47.4062,47.4757,419540.0
2017-07-17 12:20:00,47.76,47.79,47.75,47.77,122440.0,47.4757,47.5056,47.4658,47.4857,122440.0
2017-07-17 12:30:00,47.78,47.82,47.77,47.81,179900.0,47.4956,47.5354,47.4857,47.5254,179900.0
2017-07-17 12:40:00,47.82,47.83,47.78,47.8,261080.0,47.5354,47.5453,47.4956,47.5155,261080.0
2017-07-17 12:50:00,47.82,47.83,47.81,47.81,105820.0,47.5354,47.5453,47.5254,47.5254,105820.0
2017-07-17 13:00:00,47.81,47.83,47.76,47.77,156820.0,47.5254,47.5453,47.4757,47.4857,156820.0
2017-07-17 13:10:00,47.76,47.76,47.71,47.72,135000.0,47.4757,47.4757,47.426,47.436,135000.0
2017-07-17 13:20:00,47.72,47.73,47.68,47.68,107880.0,47.436,47.4459,47.3962,47.3962,107880.0
2017-07-17 13:30:00,47.68,47.71,47.64,47.65,280620.0,47.3962,47.426,47.3565,47.3664,280620.0
2017-07-17 13:40:00,47.63,47.65,47.62,47.63,188900.0,47.3465,47.3664,47.3366,47.3465,188900.0
2017-07-17 13:50:00,47.63,47.64,47.55,47.56,285220.0,47.3465,47.3565,47.267,47.2769,285220.0
2017-07-17 14:00:00,47.56,47.6,47.51,47.57,282660.0,47.2769,47.3167,47.2272,47.2869,282660.0
2017-07-17 14:10:00,47.56,47.56,47.46,47.49,331880.0,47.2769,47.2769,47.1775,47.2074,331880.0
2017-07-17 14:20:00,47.49,47.52,47.47,47.49,149980.0,47.2074,47.2372,47.1875,47.2074,149980.0
2017-07-17 14:30:00,47.51,47.52,47.48,47.49,128640.0,47.2272,47.2372,47.1974,47.2074,128640.0
2017-07-17 14:40:00,47.5,47.53,47.49,47.51,142800.0,47.2173,47.2471,47.2074,47.2272,142800.0
2017-07-17 14:50:00,47.51,47.57,47.51,47.55,422200.0,47.2272,47.2869,47.2272,47.267,422200.0
2017-07-17 15:00:00,47.56,47.68,47.55,47.67,506320.0,47.2769,47.3962,47.267,47.3863,506320.0
2017-07-17 15:10:00,47.66,47.66,47.6,47.6,150260.0,47.3763,47.3763,47.3167,47.3167,150260.0
2017-07-17 15:20:00,47.61,47.63,47.59,47.62,228680.0,47.3266,47.3465,47.3068,47.3366,228680.0
2017-07-17 15:30:00,47.63,47.72,47.62,47.68,250280.0,47.3465,47.436,47.3366,47.3962,250280.0
2017-07-17 15:40:00,47.68,47.7,47.64,47.66,230520.0,47.3962,47.4161,47.3565,47.3763,230520.0
2017-07-17 15:50:00,47.67,47.7,47.65,47.69,768680.0,47.3863,47.4161,47.3664,47.4062,768680.0
2017-07-18 09:30:00,47.65,47.68,47.53,47.65,1011400.0,47.3664,47.3962,47.2471,47.3664,1011400.0
2017-07-18 09:40:00,47.66,47.82,47.65,47.79,413920.0,47.3763,47.5354,47.3664,47.5056,413920.0
2017-07-18 09:50:00,47.81,47.93,47.79,47.86,441040.0,47.5254,47.6447,47.5056,47.5751,441040.0
2017-07-18 10:00:00,47.86,47.95,47.75,47.8,724380.0,47.5751,47.6646,47.4658,47.5155,724380.0
2017-07-18 10:10:00,47.8,47.89,47.8,47.83,254760.0,47.5155,47.605,47.5155,47.5453,254760.0
2017-07-18 10:20:00,47.83,47.89,47.82,47.86,181280.0,47.5453,47.605,47.5354,47.5751,181280.0
2017-07-18 10:30:00,47.87,47.92,47.85,47.89,378600.0,47.5851,47.6348,47.5652,47.605,378600.0
2017-07-18 10:40:00,47.88,47.9,47.79,47.9,249100.0,47.595,47.6149,47.5056,47.6149,249100.0
2017-07-18 10:50:00,47.9,48.0,47.9,47.99,331040.0,47.6149,47.7143,47.6149,47.7044,331040.0
2017-07-18 11:00:00,47.99,48.02,47.96,47.99,299700.0,47.7044,47.7342,47.6746,47.7044,299700.0
2017-07-18 11:10:00,48.0,48.05,48.0,48.04,545260.0,47.7143,47.764,47.7143,47.7541,545260.0
2017-07-18 11:20:00,48.04,48.08,48.02,48.07,196980.0,47.7541,47.7938,47.7342,47.7839,196980.0
2017-07-18 11:30:00,48.06,48.12,48.02,48.06,444120.0,47.774,47.8336,47.7342,47.774,444120.0
2017-07-18 11:40:00,48.06,48.12,48.06,48.12,257580.0,47.774,47.8336,47.774,47.8336,257580.0
2017-07-18 11:50:00,48.11,48.13,48.09,48.12,259100.0,47.8237,47.8435,47.8038,47.8336,259100.0
2017-07-18 12:00:00,48.14,48.17,48.12,48.16,272560.0,47.8535,47.8833,47.8336,47.8734,272560.0
2017-07-18 12:10:00,48.17,48.21,48.16,48.18,391180.0,47.8833,47.9231,47.8734,47.8932,391180.0
2017-07-18 12:20:00,48.18,48.25,48.15,48.19,276700.0,47.8932,47.9628,47.8634,47.9032,276700.0
2017-07-18 12:30:00,48.18,48.21,48.15,48.17,257840.0,47.8932,47.9231,47.8634,47.8833,257840.0
2017-07-18 12:40:00,48.16,48.21,48.15,48.21,267620.0,47.8734,47.9231,47.8634,47.9231,267620.0
2017-07-18 12:50:00,48.2,48.24,48.19,48.2,136300.0,47.9131,47.9529,47.9032,47.9131,136300.0
2017-07-18 13:00:00,48.2,48.2,48.15,48.15,147600.0,47.9131,47.9131,47.8634,47.8634,147600.0
2017-07-18 13:10:00,48.16,48.22,48.15,48.21,266160.0,47.8734,47.933,47.8634,47.9231,266160.0
2017-07-18 13:20:00,48.22,48.23,48.19,48.23,158480.0,47.933,47.9429,47.9032,47.9429,158480.0
2017-07-18 13:30:00,48.23,48.25,48.21,48.24,151060.0,47.9429,47.9628,47.9231,47.9529,151060.0
2017-07-18 13:40:00,48.24,48.3,48.24,48.3,395400.0,47.9529,48.0125,47.9529,48.0125,395400.0
2017-07-18 13:50:00,48.3,48.37,48.3,48.37,325760.0,48.0125,48.0821,48.0125,48.0821,325760.0
2017-07-18 14:00:00,48.35,48.37,48.33,48.35,200100.0,48.0622,48.0821,48.0424,48.0622,200100.0
2017-07-18 14:10:00,48.36,48.4,48.35,48.4,249180.0,48.0722,48.1119,48.0622,48.1119,249180.0
2017-07-18 14:20:00,48.4,48.4,48.36,48.36,250180.0,48.1119,48.1119,48.0722,48.0722,250180.0
2017-07-18 14:30:00,48.35,48.4,48.33,48.36,272620.0,48.0622,48.1119,48.0424,48.0722,272620.0
2017-07-18 14:40:00,48.35,48.36,48.32,48.34,253800.0,48.0622,48.0722,48.0324,48.0523,253800.0
2017-07-18 14:50:00,48.32,48.33,48.27,48.27,191280.0,48.0324,48.0424,47.9827,47.9827,191280.0
2017-07-18 15:00:00,48.26,48.31,48.26,48.31,144060.0,47.9728,48.0225,47.9728,48.0225,144060.0
2017-07-18 15:10:00,48.31,48.31,48.26,48.26,193380.0,48.0225,48.0225,47.9728,47.9728,193380.0
2017-07-18 15:20:00,48.25,48.3,48.22,48.3,267120.0,47.9628,48.0125,47.933,48.0125,267120.0
2017-07-18 15:30:00,48.3,48.32,48.27,48.27,279620.0,48.0125,48.0324,47.9827,47.9827,279620.0
2017-07-18 15:40:00,48.27,48.3,48.22,48.24,414760.0,47.9827,48.0125,47.933,47.9529,414760.0
2017-07-18 15:50:00,48.26,48.3,48.24,48.26,1006320.0,47.9728,48.0125,47.9529,47.9728,1006320.0
2017-07-19 09:30:00,48.39,48.65,48.39,48.62,1594680.0,48.102,48.3604,48.102,48.3306,1594680.0
2017-07-19 09:40:00,48.62,48.63,48.41,48.43,1144240.0,48.3306,48.3406,48.1219,48.1418,1144240.0
2017-07-19 09:50:00,48.43,48.43,48.26,48.4,1014700.0,48.1418,48.1418,47.9728,48.1119,1014700.0
2017-07-19 10:00:00,48.4,48.48,48.33,48.38,495680.0,48.1119,48.1915,48.0424,48.0921,495680.0
2017-07-19 10:10:00,48.4,48.41,48.29,48.36,418800.0,48.1119,48.1219,48.0026,48.0722,418800.0
2017-07-19 10:20:00,48.35,48.37,48.2,48.34,767140.0,48.0622,48.0821,47.9131,48.0523,767140.0
2017-07-19 10:30:00,48.37,48.38,48.3,48.34,347740.0,48.0821,48.0921,48.0125,48.0523,347740.0
2017-07-19 10:40:00,48.33,48.42,48.31,48.38,218680.0,48.0424,48.1318,48.0225,48.0921,218680.0
2017-07-19 10:50:00,48.4,48.45,48.39,48.41,272180.0,48.1119,48.1616,48.102,48.1219,272180.0
2017-07-19 11:00:00,48.41,48.47,48.4,48.44,265880.0,48.1219,48.1815,48.1119,48.1517,265880.0
2017-07-19 11:10:00,48.45,48.48,48.44,48.47,138380.0,48.1616,48.1915,48.1517,48.1815,138380.0
2017-07-19 11:20:00,48.45,48.46,48.42,48.44,397640.0,48.1616,48.1716,48.1318,48.1517,397640.0
2017-07-19 11:30:00,48.45,48.54,48.44,48.54,232760.0,48.1616,48.2511,48.1517,48.2511,232760.0
2017-07-19 11:40:00,48.54,48.55,48.5,48.53,396060.0,48.2511,48.261,48.2113,48.2412,396060.0
2017-07-19 11:50:00,48.52,48.57,48.51,48.57,280320.0,48.2312,48.2809,48.2213,48.2809,280320.0
2017-07-19 12:00:00,48.58,48.61,48.57,48.59,352660.0,48.2909,48.3207,48.2809,48.3008,352660.0
2017-07-19 12:10:00,48.58,48.61,48.57,48.59,117200.0,48.2909,48.3207,48.2809,48.3008,117200.0
2017-07-19 12:20:00,48.58,48.6,48.5,48.54,214560.0,48.2909,48.3107,48.2113,48.2511,214560.0
2017-07-19 12:30:00,48.54,48.57,48.53,48.57,196880.0,48.2511,48.2809,48.2412,48.2809,196880.0
2017-07-19 12:40:00,48.57,48.62,48.57,48.61,284160.0,48.2809,48.3306,48.2809,48.3207,284160.0
2017-07-19 12:50:00,48.61,48.62,48.57,48.61,244800.0,48.3207,48.3306,48.2809,48.3207,244800.0
2017-07-19 13:00:00,48.6,48.64,48.6,48.64,229720.0,48.3107,48.3505,48.3107,48.3505,229720.0
2017-07-19 13:10:00,48.64,48.65,48.62,48.63,359280.0,48.3505,48.3604,48.3306,48.3406,359280.0
2017-07-19 13:20:00,48.64,48.65,48.61,48.62,170280.0,48.3505,48.3604,48.3207,48.3306,170280.0
2017-07-19 13:30:00,48.64,48.65,48.6,48.6,262800.0,48.3505,48.3604,48.3107,48.3107,262800.0
2017-07-19 13:40:00,48.59,48.63,48.57,48.62,104260.0,48.3008,48.3406,48.2809,48.3306,104260.0
2017-07-19 13:50:00,48.61,48.61,48.57,48.59,130440.0,48.3207,48.3207,48.2809,48.3008,130440.0
2017-07-19 14:00:00,48.58,48.62,48.57,48.61,255580.0,48.2909,48.3306,48.2809,48.3207,255580.0
2017-07-19 14:10:00,48.62,48.63,48.57,48.58,141900.0,48.3306,48.3406,48.2809,48.2909,141900.0
2017-07-19 14:20:00,48.58,48.63,48.56,48.61,175780.0,48.2909,48.3406,48.271,48.3207,175780.0
2017-07-19 14:30:00,48.6,48.6,48.54,48.57,252360.0,48.3107,48.3107,48.2511,48.2809,252360.0
2017-07-19 14:40:00,48.56,48.59,48.53,48.59,229800.0,48.271,48.3008,48.2412,48.3008,229800.0
2017-07-19 14:50:00,48.61,48.61,48.55,48.57,116100.0,48.3207,48.3207,48.261,48.2809,116100.0
2017-07-19 15:00:00,48.56,48.58,48.52,48.53,197560.0,48.271,48.2909,48.2312,48.2412,197560.0
2017-07-19 15:10:00,48.52,48.54,48.48,48.52,235740.0,48.2312,48.2511,48.1915,48.2312,235740.0
2017-07-19 15:20:00,48.5,48.56,48.48,48.55,158460.0,48.2113,48.271,48.1915,48.261,158460.0
2017-07-19 15:30:00,48.54,48.55,48.5,48.51,239880.0,48.2511,48.261,48.2113,48.2213,239880.0
2017-07-19 15:40:00,48.52,48.54,48.5,48.52,365060.0,48.2312,48.2511,48.2113,48.2312,365060.0
2017-07-19 15:50:00,48.52,48.55,48.49,48.55,1428640.0,48.2312,48.261,48.2014,48.261,1428640.0
2017-07-20 09:30:00,48.72,48.8,48.67,48.71,1296660.0,48.43,48.5096,48.3803,48.4201,1296660.0
2017-07-20 09:40:00,48.7,48.74,48.66,48.71,537920.0,48.4101,48.4499,48.3704,48.4201,537920.0
2017-07-20 09:50:00,48.73,48.77,48.72,48.75,619320.0,48.44,48.4797,48.43,48.4599,619320.0
2017-07-20 10:00:00,48.75,48.79,48.69,48.75,499160.0,48.4599,48.4996,48.4002,48.4599,499160.0
2017-07-20 10:10:00,48.74,48.77,48.51,48.56,640680.0,48.4499,48.4797,48.2213,48.271,640680.0
2017-07-20 10:20:00,48.55,48.67,48.55,48.65,282080.0,48.261,48.3803,48.261,48.3604,282080.0
2017-07-20 10:30:00,48.66,48.69,48.45,48.48,448740.0,48.3704,48.4002,48.1616,48.1915,448740.0
2017-07-20 10:40:00,48.48,48.51,48.41,48.5,572680.0,48.1915,48.2213,48.1219,48.2113,572680.0
2017-07-20 10:50:00,48.53,48.63,48.53,48.62,283280.0,48.2412,48.3406,48.2412,48.3306,283280.0
2017-07-20 11:00:00,48.62,48.7,48.61,48.64,300280.0,48.3306,48.4101,48.3207,48.3505,300280.0
2017-07-20 11:10:00,48.64,48.67,48.59,48.61,254280.0,48.3505,48.3803,48.3008,48.3207,254280.0
2017-07-20 11:20:00,48.6,48.63,48.54,48.54,221060.0,48.3107,48.3406,48.2511,48.2511,221060.0
2017-07-20 11:30:00,48.53,48.54,48.48,48.5,184300.0,48.2412,48.2511,48.1915,48.2113,184300.0
2017-07-20 11:40:00,48.5,48.57,48.49,48.54,216940.0,48.2113,48.2809,48.2014,48.2511,216940.0
2017-07-20 11:50:00,48.52,48.54,48.48,48.48,210200.0,48.2312,48.2511,48.1915,48.1915,210200.0
2017-07-20 12:00:00,48.48,48.53,48.47,48.5,238560.0,48.1915,48.2412,48.1815,48.2113,238560.0
2017-07-20 12:10:00,48.5,48.52,48.5,48.51,98920.0,48.2113,48.2312,48.2113,48.2213,98920.0
2017-07-20 12:20:00,48.52,48.53,48.5,48.5,184320.0,48.2312,48.2412,48.2113,48.2113,184320.0
2017-07-20 12:30:00,48.51,48.51,48.48,48.48,328080.0,48.2213,48.2213,48.1915,48.1915,328080.0
2017-07-20 12:40:00,48.48,48.49,48.46,48.47,340140.0,48.1915,48.2014,48.1716,48.1815,340140.0
2017-07-20 12:50:00,48.47,48.48,48.4,48.41,289020.0,48.1815,48.1915,48.1119,48.1219,289020.0
2017-07-20 13:00:00,48.41,48.41,48.32,48.35,352840.0,48.1219,48.1219,48.0324,48.0622,352840.0
2017-07-20 13:10:00,48.34,48.35,48.28,48.3,201980.0,48.0523,48.0622,47.9926,48.0125,201980.0
2017-07-20 13:20:00,48.3,48.33,48.29,48.31,159420.0,48.0125,48.0424,48.0026,48.0225,159420.0
2017-07-20 13:30:00,48.31,48.34,48.3,48.3,161240.0,48.0225,48.0523,48.0125,48.0125,161240.0
2017-07-20 13:40:00,48.3,48.33,48.29,48.32,149240.0,48.0125,48.0424,48.0026,48.0324,149240.0
2017-07-20 13:50:00,48.31,48.31,48.26,48.28,258060.0,48.0225,48.0225,47.9728,47.9926,258060.0
2017-07-20 14:00:00,48.3,48.31,48.26,48.27,424940.0,48.0125,48.0225,47.9728,47.9827,424940.0
2017-07-20 14:10:00,48.26,48.27,48.21,48.23,367180.0,47.9728,47.9827,47.9231,47.9429,367180.0
2017-07-20 14:20:00,48.23,48.24,48.18,48.22,257620.0,47.9429,47.9529,47.8932,47.933,257620.0
2017-07-20 14:30:00,48.23,48.23,48.08,48.1,412420.0,47.9429,47.9429,47.7938,47.8137,412420.0
2017-07-20 14:40:00,48.1,48.16,48.09,48.14,702440.0,47.8137,47.8734,47.8038,47.8535,702440.0
2017-07-20 14:50:00,48.14,48.24,48.14,48.19,558980.0,47.8535,47.9529,47.8535,47.9032,558980.0
2017-07-20 15:00:00,48.19,48.27,48.17,48.26,492760.0,47.9032,47.9827,47.8833,47.9728,492760.0
2017-07-20 15:10:00,48.26,48.31,48.25,48.26,511500.0,47.9728,48.0225,47.9628,47.9728,511500.0
2017-07-20 15:20:00,48.26,48.34,48.25,48.34,788440.0,47.9728,48.0523,47.9628,48.0523,788440.0
2017-07-20 15:30:00,48.34,48.4,48.33,48.38,545540.0,48.0523,48.1119,48.0424,48.0921,545540.0
2017-07-20 15:40:00,48.38,48.41,48.34,48.4,787380.0,48.0921,48.1219,48.0523,48.1119,787380.0
2017-07-20 15:50:00,48.4,48.42,48.38,48.42,1793860.0,48.1119,48.1318,48.0921,48.1318,1793860.0
2017-07-21 09:30:00,48.17,48.32,48.01,48.19,3329780.0,47.8833,48.0324,47.7243,47.9032,3329780.0
2017-07-21 09:40:00,48.21,48.28,48.17,48.28,458660.0,47.9231,47.9926,47.8833,47.9926,458660.0
2017-07-21 09:50:00,48.26,48.28,48.15,48.26,561540.0,47.9728,47.9926,47.8634,47.9728,561540.0
2017-07-21 10:00:00,48.24,48.31,48.23,48.26,399400.0,47.9529,48.0225,47.9429,47.9728,399400.0
2017-07-21 10:10:00,48.27,48.39,48.27,48.32,436080.0,47.9827,48.102,47.9827,48.0324,436080.0
2017-07-21 10:20:00,48.31,48.33,48.23,48.26,451840.0,48.0225,48.0424,47.9429,47.9728,451840.0
2017-07-21 10:30:00,48.25,48.35,48.25,48.34,457260.0,47.9628,48.0622,47.9628,48.0523,457260.0
2017-07-21 10:40:00,48.34,48.35,48.28,48.32,349960.0,48.0523,48.0622,47.9926,48.0324,349960.0
2017-07-21 10:50:00,48.32,48.32,48.18,48.3,673260.0,48.0324,48.0324,47.8932,48.0125,673260.0
2017-07-21 11:00:00,48.31,48.33,48.29,48.31,298880.0,48.0225,48.0424,48.0026,48.0225,298880.0
2017-07-21 11:10:00,48.31,48.33,48.29,48.33,337620.0,48.0225,48.0424,48.0026,48.0424,337620.0
2017-07-21 11:20:00,48.33,48.33,48.3,48.31,312560.0,48.0424,48.0424,48.0125,48.0225,312560.0
2017-07-21 11:30:00,48.32,48.35,48.31,48.34,296280.0,48.0324,48.0622,48.0225,48.0523,296280.0
2017-07-21 11:40:00,48.34,48.35,48.31,48.31,235760.0,48.0523,48.0622,48.0225,48.0225,235760.0
2017-07-21 11:50:00,48.31,48.35,48.27,48.34,232340.0,48.0225,48.0622,47.9827,48.0523,232340.0
2017-07-21 12:00:00,48.35,48.41,48.33,48.41,351680.0,48.0622,48.1219,48.0424,48.1219,351680.0
2017-07-21 12:10:00,48.41,48.45,48.41,48.44,476620.0,48.1219,48.1616,48.1219,48.1517,476620.0
2017-07-21 12:20:00,48.44,48.49,48.43,48.46,700500.0,48.1517,48.2014,48.1418,48.1716,700500.0
2017-07-21 12:30:00,48.46,48.52,48.46,48.51,264680.0,48.1716,48.2312,48.1716,48.2213,264680.0
2017-07-21 12:40:00,48.51,48.53,48.49,48.52,334980.0,48.2213,48.2412,48.2014,48.2312,334980.0
2017-07-21 12:50:00,48.52,48.56,48.52,48.56,282780.0,48.2312,48.271,48.2312,48.271,282780.0
2017-07-21 13:00:00,48.56,48.58,48.53,48.57,314240.0,48.271,48.2909,48.2412,48.2809,314240.0
2017-07-21 13:10:00,48.56,48.58,48.55,48.55,196860.0,48.271,48.2909,48.261,48.261,196860.0
2017-07-21 13:20:00,48.56,48.56,48.52,48.53,315160.0,48.271,48.271,48.2312,48.2412,315160.0
2017-07-21 13:30:00,48.52,48.54,48.47,48.48,227380.0,48.2312,48.2511,48.1815,48.1915,227380.0
2017-07-21 13:40:00,48.49,48.52,48.48,48.49,214500.0,48.2014,48.2312,48.1915,48.2014,214500.0
2017-07-21 13:50:00,48.49,48.49,48.45,48.46,171900.0,48.2014,48.2014,48.1616,48.1716,171900.0
2017-07-21 14:00:00,48.46,48.53,48.44,48.53,297260.0,48.1716,48.2412,48.1517,48.2412,297260.0
2017-07-21 14:10:00,48.53,48.53,48.48,48.5,761640.0,48.2412,48.2412,48.1915,48.2113,761640.0
2017-07-21 14:20:00,48.51,48.57,48.5,48.56,459940.0,48.2213,48.2809,48.2113,48.271,459940.0
2017-07-21 14:30:00,48.57,48.62,48.57,48.59,483480.0,48.2809,48.3306,48.2809,48.3008,483480.0
2017-07-21 14:40:00,48.59,48.6,48.56,48.6,337160.0,48.3008,48.3107,48.271,48.3107,337160.0
2017-07-21 14:50:00,48.6,48.61,48.57,48.58,388860.0,48.3107,48.3207,48.2809,48.2909,388860.0
2017-07-21 15:00:00,48.58,48.6,48.57,48.57,645900.0,48.2909,48.3107,48.2809,48.2809,645900.0
2017-07-21 15:10:00,48.56,48.56,48.5,48.5,387900.0,48.271,48.271,48.2113,48.2113,387900.0
2017-07-21 15:20:00,48.5,48.53,48.48,48.53,621160.0,48.2113,48.2412,48.1915,48.2412,621160.0
2017-07-21 15:30:00,48.53,48.55,48.53,48.55,635120.0,48.2412,48.261,48.2412,48.261,635120.0
2017-07-21 15:40:00,48.55,48.65,48.5,48.6,1491080.0,48.261,48.3604,48.2113,48.3107,1491080.0
2017-07-21 15:50:00,48.61,48.66,48.61,48.65,2452180.0,48.3207,48.3704,48.3207,48.3604,2452180.0
2017-07-24 09:30:00,48.61,48.87,48.6,48.72,1786860.0,48.3207,48.5791,48.3107,48.43,1786860.0
2017-07-24 09:40:00,48.72,48.74,48.54,48.62,1512140.0,48.43,48.4499,48.2511,48.3306,1512140.0
2017-07-24 09:50:00,48.62,48.72,48.59,48.68,964860.0,48.3306,48.43,48.3008,48.3903,964860.0
2017-07-24 10:00:00,48.68,48.75,48.65,48.72,592400.0,48.3903,48.4599,48.3604,48.43,592400.0
2017-07-24 10:10:00,48.71,48.74,48.64,48.64,776620.0,48.4201,48.4499,48.3505,48.3505,776620.0
2017-07-24 10:20:00,48.63,48.68,48.59,48.6,1202280.0,48.3406,48.3903,48.3008,48.3107,1202280.0
2017-07-24 10:30:00,48.59,48.63,48.56,48.6,887520.0,48.3008,48.3406,48.271,48.3107,887520.0
2017-07-24 10:40:00,48.6,48.63,48.55,48.58,502820.0,48.3107,48.3406,48.261,48.2909,502820.0
2017-07-24 10:50:00,48.59,48.66,48.58,48.64,932480.0,48.3008,48.3704,48.2909,48.3505,932480.0
2017-07-24 11:00:00,48.65,48.65,48.61,48.64,560140.0,48.3604,48.3604,48.3207,48.3505,560140.0
2017-07-24 11:10:00,48.64,48.66,48.6,48.6,704500.0,48.3505,48.3704,48.3107,48.3107,704500.0
2017-07-24 11:20:00,48.6,48.61,48.55,48.57,729500.0,48.3107,48.3207,48.261,48.2809,729500.0
2017-07-24 11:30:00,48.57,48.6,48.56,48.59,345820.0,48.2809,48.3107,48.271,48.3008,345820.0
2017-07-24 11:40:00,48.59,48.62,48.59,48.62,339120.0,48.3008,48.3306,48.3008,48.3306,339120.0
2017-07-24 11:50:00,48.6,48.62,48.59,48.59,245340.0,48.3107,48.3306,48.3008,48.3008,245340.0
2017-07-24 12:00:00,48.59,48.63,48.59,48.62,434120.0,48.3008,48.3406,48.3008,48.3306,434120.0
2017-07-24 12:10:00,48.61,48.61,48.58,48.61,298360.0,48.3207,48.3207,48.2909,48.3207,298360.0
2017-07-24 12:20:00,48.61,48.63,48.6,48.6,263400.0,48.3207,48.3406,48.3107,48.3107,263400.0
2017-07-24 12:30:00,48.6,48.62,48.6,48.62,431140.0,48.3107,48.3306,48.3107,48.3306,431140.0
2017-07-24 12:40:00,48.61,48.62,48.58,48.59,674200.0,48.3207,48.3306,48.2909,48.3008,674200.0
2017-07-24 12:50:00,48.6,48.61,48.59,48.59,347760.0,48.3107,48.3207,48.3008,48.3008,347760.0
2017-07-24 13:00:00,48.6,48.62,48.59,48.61,335280.0,48.3107,48.3306,48.3008,48.3207,335280.0
2017-07-24 13:10:00,48.62,48.62,48.59,48.61,285280.0,48.3306,48.3306,48.3008,48.3207,285280.0
2017-07-24 13:20:00,48.6,48.66,48.6,48.66,273540.0,48.3107,48.3704,48.3107,48.3704,273540.0
2017-07-24 13:30:00,48.66,48.7,48.65,48.68,371540.0,48.3704,48.4101,48.3604,48.3903,371540.0
2017-07-24 13:40:00,48.67,48.71,48.65,48.71,383620.0,48.3803,48.4201,48.3604,48.4201,383620.0
2017-07-24 13:50:00,48.72,48.74,48.7,48.73,399160.0,48.43,48.4499,48.4101,48.44,399160.0
2017-07-24 14:00:00,48.73,48.82,48.73,48.82,533280.0,48.44,48.5294,48.44,48.5294,533280.0
2017-07-24 14:10:00,48.83,48.85,48.74,48.75,811940.0,48.5394,48.5593,48.4499,48.4599,811940.0
2017-07-24 14:20:00,48.75,48.83,48.75,48.82,416820.0,48.4599,48.5394,48.4599,48.5294,416820.0
2017-07-24 14:30:00,48.81,48.87,48.8,48.87,796520.0,48.5195,48.5791,48.5096,48.5791,796520.0
2017-07-24 14:40:00,48.87,48.93,48.84,48.92,747660.0,48.5791,48.6388,48.5493,48.6288,747660.0
2017-07-24 14:50:00,48.92,48.98,48.92,48.98,1273720.0,48.6288,48.6885,48.6288,48.6885,1273720.0
2017-07-24 15:00:00,48.98,49.01,48.96,49.0,1055820.0,48.6885,48.7183,48.6686,48.7084,1055820.0
2017-07-24 15:10:00,49.0,49.13,49.0,49.12,1169660.0,48.7084,48.8376,48.7084,48.8277,1169660.0
2017-07-24 15:20:00,49.11,49.13,49.04,49.1,1460420.0,48.8177,48.8376,48.7481,48.8078,1460420.0
2017-07-24 15:30:00,49.12,49.22,49.11,49.21,1523040.0,48.8277,48.9271,48.8177,48.9171,1523040.0
2017-07-24 15:40:00,49.22,49.31,49.2,49.29,2114280.0,48.9271,49.0165,48.9072,48.9966,2114280.0
2017-07-24 15:50:00,49.29,49.29,49.03,49.17,4090120.0,48.9966,48.9966,48.7382,48.8774,4090120.0
2017-07-25 09:30:00,47.67,47.99,47.45,47.59,9305240.0,47.3863,47.7044,47.1676,47.3068,9305240.0
2017-07-25 09:40:00,47.61,47.62,47.46,47.5,5063240.0,47.3266,47.3366,47.1775,47.2173,5063240.0
2017-07-25 09:50:00,47.5,47.71,47.48,47.71,4047640.0,47.2173,47.426,47.1974,47.426,4047640.0
2017-07-25 10:00:00,47.71,47.73,47.52,47.54,2657740.0,47.426,47.4459,47.2372,47.2571,2657740.0
2017-07-25 10:10:00,47.55,47.65,47.49,47.49,2525740.0,47.267,47.3664,47.2074,47.2074,2525740.0
2017-07-25 10:20:00,47.5,47.54,47.35,47.38,3404000.0,47.2173,47.2571,47.0682,47.098,3404000.0
2017-07-25 10:30:00,47.39,47.41,47.27,47.29,2350400.0,47.1079,47.1278,46.9887,47.0085,2350400.0
2017-07-25 10:40:00,47.3,47.44,47.29,47.4,1396040.0,47.0185,47.1576,47.0085,47.1179,1396040.0
2017-07-25 10:50:00,47.4,47.41,47.29,47.32,1031780.0,47.1179,47.1278,47.0085,47.0384,1031780.0
2017-07-25 11:00:00,47.32,47.52,47.31,47.51,1310020.0,47.0384,47.2372,47.0284,47.2272,1310020.0
2017-07-25 11:10:00,47.51,47.58,47.43,47.5,1771720.0,47.2272,47.2968,47.1477,47.2173,1771720.0
2017-07-25 11:20:00,47.49,47.56,47.49,47.52,1413440.0,47.2074,47.2769,47.2074,47.2372,1413440.0
2017-07-25 11:30:00,47.53,47.57,47.48,47.56,765340.0,47.2471,47.2869,47.1974,47.2769,765340.0
2017-07-25 11:40:00,47.56,47.67,47.56,47.67,1203440.0,47.2769,47.3863,47.2769,47.3863,1203440.0
2017-07-25 11:50:00,47.66,47.71,47.58,47.62,1442540.0,47.3763,47.426,47.2968,47.3366,1442540.0
2017-07-25 12:00:00,47.62,47.63,47.5,47.54,1540020.0,47.3366,47.3465,47.2173,47.2571,1540020.0
2017-07-25 12:10:00,47.55,47.57,47.49,47.52,944460.0,47.267,47.2869,47.2074,47.2372,944460.0
2017-07-25 12:20:00,47.52,47.59,47.52,47.57,652100.0,47.2372,47.3068,47.2372,47.2869,652100.0
2017-07-25 12:30:00,47.56,47.57,47.51,47.57,519160.0,47.2769,47.2869,47.2272,47.2869,519160.0
2017-07-25 12:40:00,47.57,47.62,47.51,47.56,761780.0,47.2869,47.3366,47.2272,47.2769,761780.0
2017-07-25 12:50:00,47.56,47.6,47.55,47.56,390020.0,47.2769,47.3167,47.267,47.2769,390020.0
2017-07-25 13:00:00,47.56,47.59,47.54,47.57,642240.0,47.2769,47.3068,47.2571,47.2869,642240.0
2017-07-25 13:10:00,47.58,47.59,47.56,47.59,461180.0,47.2968,47.3068,47.2769,47.3068,461180.0
2017-07-25 13:20:00,47.59,47.64,47.58,47.6,519800.0,47.3068,47.3565,47.2968,47.3167,519800.0
2017-07-25 13:30:00,47.6,47.61,47.58,47.6,490160.0,47.3167,47.3266,47.2968,47.3167,490160.0
2017-07-25 13:40:00,47.6,47.67,47.6,47.67,594680.0,47.3167,47.3863,47.3167,47.3863,594680.0
2017-07-25 13:50:00,47.67,47.74,47.66,47.74,739540.0,47.3863,47.4559,47.3763,47.4559,739540.0
2017-07-25 14:00:00,47.74,47.75,47.7,47.73,886540.0,47.4559,47.4658,47.4161,47.4459,886540.0
2017-07-25 14:10:00,47.73,47.81,47.72,47.76,757080.0,47.4459,47.5254,47.436,47.4757,757080.0
2017-07-25 14:20:00,47.77,47.79,47.71,47.71,407600.0,47.4857,47.5056,47.426,47.426,407600.0
2017-07-25 14:30:00,47.71,47.71,47.61,47.63,732040.0,47.426,47.426,47.3266,47.3465,732040.0
2017-07-25 14:40:00,47.64,47.67,47.59,47.61,522760.0,47.3565,47.3863,47.3068,47.3266,522760.0
2017-07-25 14:50:00,47.6,47.62,47.56,47.6,553840.0,47.3167,47.3366,47.2769,47.3167,553840.0
2017-07-25 15:00:00,47.59,47.62,47.54,47.54,438600.0,47.3068,47.3366,47.2571,47.2571,438600.0
2017-07-25 15:10:00,47.54,47.56,47.48,47.49,661980.0,47.2571,47.2769,47.1974,47.2074,661980.0
2017-07-25 15:20:00,47.48,47.51,47.43,47.47,1004540.0,47.1974,47.2272,47.1477,47.1875,1004540.0
2017-07-25 15:30:00,47.46,47.53,47.45,47.48,847380.0,47.1775,47.2471,47.1676,47.1974,847380.0
2017-07-25 15:40:00,47.5,47.5,47.42,47.43,905660.0,47.2173,47.2173,47.1378,47.1477,905660.0
2017-07-25 15:50:00,47.43,47.54,47.43,47.53,2456000.0,47.1477,47.2571,47.1477,47.2471,2456000.0
2017-07-26 09:30:00,47.73,47.75,47.59,47.62,2225580.0,47.4459,47.4658,47.3068,47.3366,2225580.0
2017-07-26 09:40:00,47.64,47.64,47.54,47.59,1242800.0,47.3565,47.3565,47.2571,47.3068,1242800.0
2017-07-26 09:50:00,47.59,47.59,47.49,47.51,840060.0,47.3068,47.3068,47.2074,47.2272,840060.0
2017-07-26 10:00:00,47.51,47.53,47.42,47.51,802240.0,47.2272,47.2471,47.1378,47.2272,802240.0
2017-07-26 10:10:00,47.51,47.52,47.41,47.47,645400.0,47.2272,47.2372,47.1278,47.1875,645400.0
2017-07-26 10:20:00,47.46,47.46,47.42,47.45,457580.0,47.1775,47.1775,47.1378,47.1676,457580.0
2017-07-26 10:30:00,47.44,47.45,47.41,47.42,661220.0,47.1576,47.1676,47.1278,47.1378,661220.0
2017-07-26 10:40:00,47.42,47.43,47.34,47.35,702540.0,47.1378,47.1477,47.0582,47.0682,702540.0
2017-07-26 10:50:00,47.35,47.37,47.3,47.32,845720.0,47.0682,47.0881,47.0185,47.0384,845720.0
2017-07-26 11:00:00,47.32,47.32,47.29,47.3,788240.0,47.0384,47.0384,47.0085,47.0185,788240.0
2017-07-26 11:10:00,47.31,47.31,47.27,47.3,1506820.0,47.0284,47.0284,46.9887,47.0185,1506820.0
2017-07-26 11:20:00,47.29,47.29,47.16,47.16,1044080.0,47.0085,47.0085,46.8793,46.8793,1044080.0
2017-07-26 11:30:00,47.16,47.17,47.11,47.16,697480.0,46.8793,46.8893,46.8296,46.8793,697480.0
2017-07-26 11:40:00,47.17,47.22,47.16,47.17,446780.0,46.8893,46.939,46.8793,46.8893,446780.0
2017-07-26 11:50:00,47.16,47.26,47.16,47.23,449520.0,46.8793,46.9787,46.8793,46.9489,449520.0
2017-07-26 12:00:00,47.23,47.31,47.23,47.3,733080.0,46.9489,47.0284,46.9489,47.0185,733080.0
2017-07-26 12:10:00,47.3,47.31,47.27,47.27,339860.0,47.0185,47.0284,46.9887,46.9887,339860.0
2017-07-26 12:20:00,47.27,47.29,47.25,47.29,197120.0,46.9887,47.0085,46.9688,47.0085,197120.0
2017-07-26 12:30:00,47.29,47.3,47.25,47.26,255120.0,47.0085,47.0185,46.9688,46.9787,255120.0
2017-07-26 12:40:00,47.27,47.29,47.26,47.29,286360.0,46.9887,47.0085,46.9787,47.0085,286360.0
2017-07-26 12:50:00,47.29,47.36,47.29,47.36,771160.0,47.0085,47.0781,47.0085,47.0781,771160.0
2017-07-26 13:00:00,47.35,47.36,47.3,47.3,337280.0,47.0682,47.0781,47.0185,47.0185,337280.0
2017-07-26 13:10:00,47.3,47.34,47.29,47.33,168540.0,47.0185,47.0582,47.0085,47.0483,168540.0
2017-07-26 13:20:00,47.32,47.34,47.29,47.32,201980.0,47.0384,47.0582,47.0085,47.0384,201980.0
2017-07-26 13:30:00,47.31,47.33,47.31,47.33,277780.0,47.0284,47.0483,47.0284,47.0483,277780.0
2017-07-26 13:40:00,47.33,47.39,47.32,47.38,344040.0,47.0483,47.1079,47.0384,47.098,344040.0
2017-07-26 13:50:00,47.39,47.41,47.32,47.33,283600.0,47.1079,47.1278,47.0384,47.0483,283600.0
2017-07-26 14:00:00,47.3,47.38,47.3,47.38,406600.0,47.0185,47.098,47.0185,47.098,406600.0
2017-07-26 14:10:00,47.38,47.4,47.34,47.35,362300.0,47.098,47.1179,47.0582,47.0682,362300.0
2017-07-26 14:20:00,47.35,47.39,47.32,47.36,411280.0,47.0682,47.1079,47.0384,47.0781,411280.0
2017-07-26 14:30:00,47.36,47.38,47.27,47.31,355260.0,47.0781,47.098,46.9887,47.0284,355260.0
2017-07-26 14:40:00,47.31,47.32,47.28,47.3,276120.0,47.0284,47.0384,46.9986,47.0185,276120.0
2017-07-26 14:50:00,47.3,47.34,47.28,47.29,283480.0,47.0185,47.0582,46.9986,47.0085,283480.0
2017-07-26 15:00:00,47.3,47.34,47.3,47.31,445400.0,47.0185,47.0582,47.0185,47.0284,445400.0
2017-07-26 15:10:00,47.31,47.35,47.31,47.35,363780.0,47.0284,47.0682,47.0284,47.0682,363780.0
2017-07-26 15:20:00,47.35,47.41,47.34,47.37,631960.0,47.0682,47.1278,47.0582,47.0881,631960.0
2017-07-26 15:30:00,47.37,47.39,47.35,47.39,880340.0,47.0881,47.1079,47.0682,47.1079,880340.0
2017-07-26 15:40:00,47.37,47.41,47.34,47.35,920060.0,47.0881,47.1278,47.0582,47.0682,920060.0
2017-07-26 15:50:00,47.34,47.39,47.33,47.39,1813340.0,47.0582,47.1079,47.0483,47.1079,1813340.0
2017-07-27 09:30:00,47.49,47.59,47.23,47.39,2065700.0,47.2074,47.3068,46.9489,47.1079,2065700.0
2017-07-27 09:40:00,47.38,47.45,47.31,47.37,1022120.0,47.098,47.1676,47.0284,47.0881,1022120.0
2017-07-27 09:50:00,47.37,47.42,47.32,47.33,898360.0,47.0881,47.1378,47.0384,47.0483,898360.0
2017-07-27 10:00:00,47.33,47.48,47.33,47.47,721320.0,47.0483,47.1974,47.0483,47.1875,721320.0
2017-07-27 10:10:00,47.48,47.48,47.42,47.42,507300.0,47.1974,47.1974,47.1378,47.1378,507300.0
2017-07-27 10:20:00,47.42,47.47,47.38,47.4,407140.0,47.1378,47.1875,47.098,47.1179,407140.0
2017-07-27 10:30:00,47.39,47.47,47.39,47.44,339280.0,47.1079,47.1875,47.1079,47.1576,339280.0
2017-07-27 10:40:00,47.43,47.45,47.4,47.45,315000.0,47.1477,47.1676,47.1179,47.1676,315000.0
2017-07-27 10:50:00,47.45,47.49,47.42,47.45,455200.0,47.1676,47.2074,47.1378,47.1676,455200.0
2017-07-27 11:00:00,47.45,47.49,47.42,47.47,719100.0,47.1676,47.2074,47.1378,47.1875,719100.0
2017-07-27 11:10:00,47.47,47.48,47.43,47.44,249700.0,47.1875,47.1974,47.1477,47.1576,249700.0
2017-07-27 11:20:00,47.45,47.46,47.4,47.41,269440.0,47.1676,47.1775,47.1179,47.1278,269440.0
2017-07-27 11:30:00,47.41,47.46,47.41,47.43,247300.0,47.1278,47.1775,47.1278,47.1477,247300.0
2017-07-27 11:40:00,47.43,47.44,47.38,47.39,151140.0,47.1477,47.1576,47.098,47.1079,151140.0
2017-07-27 11:50:00,47.39,47.41,47.38,47.4,235520.0,47.1079,47.1278,47.098,47.1179,235520.0
2017-07-27 12:00:00,47.4,47.4,47.3,47.33,455520.0,47.1179,47.1179,47.0185,47.0483,455520.0
2017-07-27 12:10:00,47.33,47.34,47.28,47.3,296460.0,47.0483,47.0582,46.9986,47.0185,296460.0
2017-07-27 12:20:00,47.29,47.31,47.19,47.19,712820.0,47.0085,47.0284,46.9091,46.9091,712820.0
2017-07-27 12:30:00,47.18,47.19,46.95,46.98,2032940.0,46.8992,46.9091,46.6706,46.7004,2032940.0
2017-07-27 12:40:00,46.96,46.99,46.77,46.97,1531420.0,46.6805,46.7103,46.4916,46.6904,1531420.0
2017-07-27 12:50:00,46.96,46.96,46.59,46.67,1308280.0,46.6805,46.6805,46.3127,46.3922,1308280.0
2017-07-27 13:00:00,46.69,46.8,46.58,46.69,1145860.0,46.4121,46.5215,46.3028,46.4121,1145860.0
2017-07-27 13:10:00,46.69,46.71,46.48,46.55,1495600.0,46.4121,46.432,46.2034,46.2729,1495600.0
2017-07-27 13:20:00,46.56,46.57,46.02,46.23,2600140.0,46.2829,46.2928,45.7461,45.9549,2600140.0
2017-07-27 13:30:00,46.24,46.34,46.0,46.05,1388920.0,45.9648,46.0642,45.7262,45.7759,1388920.0
2017-07-27 13:40:00,46.05,46.5,46.0,46.44,2246180.0,45.7759,46.2232,45.7262,46.1636,2246180.0
2017-07-27 13:50:00,46.46,46.58,46.38,46.46,1502920.0,46.1835,46.3028,46.104,46.1835,1502920.0
2017-07-27 14:00:00,46.45,46.61,46.37,46.59,1491580.0,46.1735,46.3326,46.094,46.3127,1491580.0
2017-07-27 14:10:00,46.58,46.65,46.51,46.58,1670680.0,46.3028,46.3724,46.2332,46.3028,1670680.0
2017-07-27 14:20:00,46.58,46.67,46.57,46.63,1880540.0,46.3028,46.3922,46.2928,46.3525,1880540.0
2017-07-27 14:30:00,46.65,46.65,46.46,46.5,862420.0,46.3724,46.3724,46.1835,46.2232,862420.0
2017-07-27 14:40:00,46.51,46.51,46.31,46.33,1005080.0,46.2332,46.2332,46.0344,46.0543,1005080.0
2017-07-27 14:50:00,46.35,46.47,46.31,46.45,490740.0,46.0741,46.1934,46.0344,46.1735,490740.0
2017-07-27 15:00:00,46.44,46.45,46.33,46.38,382580.0,46.1636,46.1735,46.0543,46.104,382580.0
2017-07-27 15:10:00,46.39,46.49,46.39,46.44,661580.0,46.1139,46.2133,46.1139,46.1636,661580.0
2017-07-27 15:20:00,46.44,46.53,46.41,46.49,690560.0,46.1636,46.2531,46.1338,46.2133,690560.0
2017-07-27 15:30:00,46.49,46.55,46.45,46.53,766780.0,46.2133,46.2729,46.1735,46.2531,766780.0
2017-07-27 15:40:00,46.53,46.6,46.5,46.59,1501100.0,46.2531,46.3226,46.2232,46.3127,1501100.0
2017-07-27 15:50:00,46.59,46.71,46.59,46.7,2679980.0,46.3127,46.432,46.3127,46.4221,2679980.0
2017-07-28 09:30:00,46.47,46.59,46.38,46.59,1691160.0,46.1934,46.3127,46.104,46.3127,1691160.0
2017-07-28 09:40:00,46.6,46.82,46.6,46.74,986860.0,46.3226,46.5413,46.3226,46.4618,986860.0
2017-07-28 09:50:00,46.75,46.88,46.71,46.71,499380.0,46.4718,46.601,46.432,46.432,499380.0
2017-07-28 10:00:00,46.74,46.84,46.72,46.77,412200.0,46.4618,46.5612,46.4419,46.4916,412200.0
2017-07-28 10:10:00,46.8,46.89,46.77,46.81,693160.0,46.5215,46.6109,46.4916,46.5314,693160.0
2017-07-28 10:20:00,46.83,46.84,46.74,46.79,632200.0,46.5513,46.5612,46.4618,46.5115,632200.0
2017-07-28 10:30:00,46.79,46.81,46.71,46.76,384160.0,46.5115,46.5314,46.432,46.4817,384160.0
2017-07-28 10:40:00,46.73,46.83,46.71,46.79,346580.0,46.4519,46.5513,46.432,46.5115,346580.0
2017-07-28 10:50:00,46.77,46.82,46.75,46.75,411000.0,46.4916,46.5413,46.4718,46.4718,411000.0
2017-07-28 11:00:00,46.76,46.87,46.74,46.87,267820.0,46.4817,46.591,46.4618,46.591,267820.0
2017-07-28 11:10:00,46.87,46.93,46.84,46.87,402420.0,46.591,46.6507,46.5612,46.591,402420.0
2017-07-28 11:20:00,46.87,46.93,46.87,46.91,290800.0,46.591,46.6507,46.591,46.6308,290800.0
2017-07-28 11:30:00,46.9,46.93,46.86,46.91,211180.0,46.6209,46.6507,46.5811,46.6308,211180.0
2017-07-28 11:40:00,46.9,46.92,46.86,46.9,218700.0,46.6209,46.6407,46.5811,46.6209,218700.0
2017-07-28 11:50:00,46.9,46.96,46.89,46.96,245260.0,46.6209,46.6805,46.6109,46.6805,245260.0
2017-07-28 12:00:00,46.95,47.03,46.95,47.01,399680.0,46.6706,46.7501,46.6706,46.7302,399680.0
2017-07-28 12:10:00,47.01,47.05,46.98,47.03,313040.0,46.7302,46.77,46.7004,46.7501,313040.0
2017-07-28 12:20:00,47.02,47.03,46.99,47.01,201140.0,46.7401,46.7501,46.7103,46.7302,201140.0
2017-07-28 12:30:00,47.0,47.09,46.99,47.09,334100.0,46.7203,46.8097,46.7103,46.8097,334100.0
2017-07-28 12:40:00,47.09,47.16,47.07,47.15,418300.0,46.8097,46.8793,46.7899,46.8694,418300.0
2017-07-28 12:50:00,47.17,47.19,47.12,47.16,378840.0,46.8893,46.9091,46.8396,46.8793,378840.0
2017-07-28 13:00:00,47.15,47.16,47.01,47.02,258680.0,46.8694,46.8793,46.7302,46.7401,258680.0
2017-07-28 13:10:00,47.02,47.11,46.99,47.05,259940.0,46.7401,46.8296,46.7103,46.77,259940.0
2017-07-28 13:20:00,47.04,47.08,47.03,47.06,145880.0,46.76,46.7998,46.7501,46.7799,145880.0
2017-07-28 13:30:00,47.05,47.08,47.01,47.07,200780.0,46.77,46.7998,46.7302,46.7899,200780.0
2017-07-28 13:40:00,47.07,47.11,47.04,47.09,493940.0,46.7899,46.8296,46.76,46.8097,493940.0
2017-07-28 13:50:00,47.08,47.09,47.0,47.01,308760.0,46.7998,46.8097,46.7203,46.7302,308760.0
2017-07-28 14:00:00,47.01,47.05,47.01,47.03,305620.0,46.7302,46.77,46.7302,46.7501,305620.0
2017-07-28 14:10:00,47.04,47.05,47.02,47.03,231100.0,46.76,46.77,46.7401,46.7501,231100.0
2017-07-28 14:20:00,47.03,47.06,47.03,47.05,225080.0,46.7501,46.7799,46.7501,46.77,225080.0
2017-07-28 14:30:00,47.05,47.1,47.03,47.07,392440.0,46.77,46.8197,46.7501,46.7899,392440.0
2017-07-28 14:40:00,47.07,47.08,47.02,47.03,606060.0,46.7899,46.7998,46.7401,46.7501,606060.0
2017-07-28 14:50:00,47.03,47.05,47.02,47.05,336280.0,46.7501,46.77,46.7401,46.77,336280.0
2017-07-28 15:00:00,47.05,47.08,47.05,47.05,401000.0,46.77,46.7998,46.77,46.77,401000.0
2017-07-28 15:10:00,47.05,47.05,46.92,46.97,877820.0,46.77,46.77,46.6407,46.6904,877820.0
2017-07-28 15:20:00,46.96,47.02,46.96,47.0,470420.0,46.6805,46.7401,46.6805,46.7203,470420.0
2017-07-28 15:30:00,47.0,47.0,46.98,46.98,647760.0,46.7203,46.7203,46.7004,46.7004,647760.0
2017-07-28 15:40:00,46.98,47.02,46.98,47.0,1218580.0,46.7004,46.7401,46.7004,46.7203,1218580.0
2017-07-28 15:50:00,47.0,47.1,46.99,47.08,4138200.0,46.7203,46.8197,46.7103,46.7998,4138200.0
2017-07-31 09:30:00,47.09,47.18,47.05,47.12,1066140.0,46.8097,46.8992,46.77,46.8396,1066140.0
2017-07-31 09:40:00,47.13,47.14,46.9,46.94,807440.0,46.8495,46.8594,46.6209,46.6606,807440.0
2017-07-31 09:50:00,46.95,46.95,46.71,46.71,851860.0,46.6706,46.6706,46.432,46.432,851860.0
2017-07-31 10:00:00,46.72,46.74,46.5,46.71,1760660.0,46.4419,46.4618,46.2232,46.432,1760660.0
2017-07-31 10:10:00,46.69,46.79,46.6,46.68,1185620.0,46.4121,46.5115,46.3226,46.4022,1185620.0
2017-07-31 10:20:00,46.7,46.74,46.58,46.62,502420.0,46.4221,46.4618,46.3028,46.3425,502420.0
2017-07-31 10:30:00,46.61,46.62,46.43,46.45,1039400.0,46.3326,46.3425,46.1537,46.1735,1039400.0
2017-07-31 10:40:00,46.48,46.67,46.48,46.66,1001000.0,46.2034,46.3922,46.2034,46.3823,1001000.0
2017-07-31 10:50:00,46.66,46.66,46.5,46.59,708100.0,46.3823,46.3823,46.2232,46.3127,708100.0
2017-07-31 11:00:00,46.59,46.67,46.56,46.59,411640.0,46.3127,46.3922,46.2829,46.3127,411640.0
2017-07-31 11:10:00,46.58,46.6,46.48,46.48,562860.0,46.3028,46.3226,46.2034,46.2034,562860.0
2017-07-31 11:20:00,46.49,46.52,46.47,46.49,454540.0,46.2133,46.2431,46.1934,46.2133,454540.0
2017-07-31 11:30:00,46.48,46.55,46.48,46.54,472260.0,46.2034,46.2729,46.2034,46.263,472260.0
2017-07-31 11:40:00,46.53,46.61,46.53,46.58,356500.0,46.2531,46.3326,46.2531,46.3028,356500.0
2017-07-31 11:50:00,46.58,46.6,46.55,46.59,289720.0,46.3028,46.3226,46.2729,46.3127,289720.0
2017-07-31 12:00:00,46.58,46.59,46.4,46.45,651580.0,46.3028,46.3127,46.1238,46.1735,651580.0
2017-07-31 12:10:00,46.44,46.48,46.39,46.46,526600.0,46.1636,46.2034,46.1139,46.1835,526600.0
2017-07-31 12:20:00,46.46,46.57,46.45,46.56,334180.0,46.1835,46.2928,46.1735,46.2829,334180.0
2017-07-31 12:30:00,46.56,46.56,46.5,46.52,152040.0,46.2829,46.2829,46.2232,46.2431,152040.0
2017-07-31 12:40:00,46.51,46.53,46.48,46.48,207700.0,46.2332,46.2531,46.2034,46.2034,207700.0
2017-07-31 12:50:00,46.47,46.5,46.45,46.48,326840.0,46.1934,46.2232,46.1735,46.2034,326840.0
2017-07-31 13:00:00,46.46,46.5,46.41,46.43,319420.0,46.1835,46.2232,46.1338,46.1537,319420.0
2017-07-31 13:10:00,46.44,46.45,46.39,46.44,323440.0,46.1636,46.1735,46.1139,46.1636,323440.0
2017-07-31 13:20:00,46.44,46.46,46.4,46.43,378040.0,46.1636,46.1835,46.1238,46.1537,378040.0
2017-07-31 13:30:00,46.43,46.44,46.3,46.34,455960.0,46.1537,46.1636,46.0244,46.0642,455960.0
2017-07-31 13:40:00,46.35,46.4,46.32,46.4,629260.0,46.0741,46.1238,46.0443,46.1238,629260.0
2017-07-31 13:50:00,46.39,46.44,46.36,46.43,506540.0,46.1139,46.1636,46.0841,46.1537,506540.0
2017-07-31 14:00:00,46.45,46.45,46.33,46.33,344140.0,46.1735,46.1735,46.0543,46.0543,344140.0
2017-07-31 14:10:00,46.33,46.45,46.33,46.45,584920.0,46.0543,46.1735,46.0543,46.1735,584920.0
2017-07-31 14:20:00,46.45,46.47,46.4,46.42,480460.0,46.1735,46.1934,46.1238,46.1437,480460.0
2017-07-31 14:30:00,46.41,46.42,46.37,46.39,251840.0,46.1338,46.1437,46.094,46.1139,251840.0
2017-07-31 14:40:00,46.4,46.42,46.38,46.4,335640.0,46.1238,46.1437,46.104,46.1238,335640.0
2017-07-31 14:50:00,46.4,46.43,46.38,46.43,430840.0,46.1238,46.1537,46.104,46.1537,430840.0
2017-07-31 15:00:00,46.42,46.49,46.42,46.49,419580.0,46.1437,46.2133,46.1437,46.2133,419580.0
2017-07-31 15:10:00,46.49,46.56,46.45,46.55,630940.0,46.2133,46.2829,46.1735,46.2729,630940.0
2017-07-31 15:20:00,46.56,46.57,46.51,46.54,451020.0,46.2829,46.2928,46.2332,46.263,451020.0
2017-07-31 15:30:00,46.54,46.57,46.51,46.54,575540.0,46.263,46.2928,46.2332,46.263,575540.0
2017-07-31 15:40:00,46.54,46.57,46.52,46.57,731680.0,46.263,46.2928,46.2431,46.2928,731680.0
2017-07-31 15:50:00,46.57,46.57,46.44,46.52,2045420.0,46.2928,46.2928,46.1636,46.2431,2045420.0
2017-08-01 09:30:00,46.62,46.87,46.52,46.58,1574900.0,46.3425,46.591,46.2431,46.3028,1574900.0
2017-08-01 09:40:00,46.56,46.67,46.53,46.64,638960.0,46.2829,46.3922,46.2531,46.3624,638960.0
2017-08-01 09:50:00,46.61,46.67,46.59,46.65,452760.0,46.3326,46.3922,46.3127,46.3724,452760.0
2017-08-01 10:00:00,46.65,46.74,46.64,46.69,566420.0,46.3724,46.4618,46.3624,46.4121,566420.0
2017-08-01 10:10:00,46.69,46.75,46.68,46.71,391300.0,46.4121,46.4718,46.4022,46.432,391300.0
2017-08-01 10:20:00,46.7,46.71,46.55,46.66,330520.0,46.4221,46.432,46.2729,46.3823,330520.0
2017-08-01 10:30:00,46.65,46.71,46.63,46.7,496200.0,46.3724,46.432,46.3525,46.4221,496200.0
2017-08-01 10:40:00,46.69,46.76,46.69,46.76,280320.0,46.4121,46.4817,46.4121,46.4817,280320.0
2017-08-01 10:50:00,46.77,46.85,46.77,46.83,237720.0,46.4916,46.5712,46.4916,46.5513,237720.0
2017-08-01 11:00:00,46.82,46.85,46.76,46.76,333920.0,46.5413,46.5712,46.4817,46.4817,333920.0
2017-08-01 11:10:00,46.76,46.77,46.65,46.68,514540.0,46.4817,46.4916,46.3724,46.4022,514540.0
2017-08-01 11:20:00,46.67,46.68,46.62,46.64,344440.0,46.3922,46.4022,46.3425,46.3624,344440.0
2017-08-01 11:30:00,46.67,46.69,46.65,46.67,307540.0,46.3922,46.4121,46.3724,46.3922,307540.0
2017-08-01 11:40:00,46.67,46.73,46.67,46.7,174120.0,46.3922,46.4519,46.3922,46.4221,174120.0
2017-08-01 11:50:00,46.72,46.74,46.7,46.73,207320.0,46.4419,46.4618,46.4221,46.4519,207320.0
2017-08-01 12:00:00,46.73,46.73,46.68,46.69,63640.0,46.4519,46.4519,46.4022,46.4121,63640.0
2017-08-01 12:10:00,46.69,46.74,46.69,46.74,110520.0,46.4121,46.4618,46.4121,46.4618,110520.0
2017-08-01 12:20:00,46.74,46.74,46.66,46.69,278440.0,46.4618,46.4618,46.3823,46.4121,278440.0
2017-08-01 12:30:00,46.69,46.7,46.67,46.69,165140.0,46.4121,46.4221,46.3922,46.4121,165140.0
2017-08-01 12:40:00,46.69,46.7,46.63,46.63,100000.0,46.4121,46.4221,46.3525,46.3525,100000.0
2017-08-01 12:50:00,46.62,46.67,46.62,46.63,193640.0,46.3425,46.3922,46.3425,46.3525,193640.0
2017-08-01 13:00:00,46.62,46.66,46.62,46.66,189620.0,46.3425,46.3823,46.3425,46.3823,189620.0
2017-08-01 13:10:00,46.66,46.66,46.62,46.64,108700.0,46.3823,46.3823,46.3425,46.3624,108700.0
2017-08-01 13:20:00,46.64,46.65,46.63,46.64,126820.0,46.3624,46.3724,46.3525,46.3624,126820.0
2017-08-01 13:30:00,46.64,46.66,46.61,46.61,146060.0,46.3624,46.3823,46.3326,46.3326,146060.0
2017-08-01 13:40:00,46.61,46.63,46.59,46.61,286300.0,46.3326,46.3525,46.3127,46.3326,286300.0
2017-08-01 13:50:00,46.61,46.62,46.56,46.61,1464920.0,46.3326,46.3425,46.2829,46.3326,1464920.0
2017-08-01 14:00:00,46.61,46.66,46.6,46.65,397040.0,46.3326,46.3823,46.3226,46.3724,397040.0
2017-08-01 14:10:00,46.64,46.66,46.63,46.63,169740.0,46.3624,46.3823,46.3525,46.3525,169740.0
2017-08-01 14:20:00,46.63,46.65,46.57,46.58,333260.0,46.3525,46.3724,46.2928,46.3028,333260.0
2017-08-01 14:30:00,46.59,46.59,46.54,46.56,191300.0,46.3127,46.3127,46.263,46.2829,191300.0
2017-08-01 14:40:00,46.56,46.57,46.54,46.56,223340.0,46.2829,46.2928,46.263,46.2829,223340.0
2017-08-01 14:50:00,46.54,46.56,46.52,46.52,255280.0,46.263,46.2829,46.2431,46.2431,255280.0
2017-08-01 15:00:00,46.51,46.52,46.47,46.5,421080.0,46.2332,46.2431,46.1934,46.2232,421080.0
2017-08-01 15:10:00,46.5,46.53,46.48,46.49,282540.0,46.2232,46.2531,46.2034,46.2133,282540.0
2017-08-01 15:20:00,46.48,46.52,46.46,46.51,282420.0,46.2034,46.2431,46.1835,46.2332,282420.0
2017-08-01 15:30:00,46.51,46.53,46.49,46.5,515640.0,46.2332,46.2531,46.2133,46.2232,515640.0
2017-08-01 15:40:00,46.51,46.52,46.48,46.48,417340.0,46.2332,46.2431,46.2034,46.2034,417340.0
2017-08-01 15:50:00,46.48,46.55,46.46,46.54,1138200.0,46.2034,46.2729,46.1835,46.263,1138200.0
2017-08-02 09:30:00,46.43,46.57,46.37,46.37,1250120.0,46.1537,46.2928,46.094,46.094,1250120.0
2017-08-02 09:40:00,46.38,46.4,46.12,46.15,1434540.0,46.104,46.1238,45.8455,45.8753,1434540.0
2017-08-02 09:50:00,46.16,46.31,46.15,46.24,1233320.0,45.8853,46.0344,45.8753,45.9648,1233320.0
2017-08-02 10:00:00,46.24,46.4,46.19,46.35,1472860.0,45.9648,46.1238,45.9151,46.0741,1472860.0
2017-08-02 10:10:00,46.35,46.35,46.2,46.21,508440.0,46.0741,46.0741,45.925,45.935,508440.0
2017-08-02 10:20:00,46.22,46.23,46.06,46.07,803980.0,45.9449,45.9549,45.7859,45.7958,803980.0
2017-08-02 10:30:00,46.08,46.18,46.08,46.12,396480.0,45.8057,45.9051,45.8057,45.8455,396480.0
2017-08-02 10:40:00,46.13,46.15,45.91,45.98,1316260.0,45.8554,45.8753,45.6368,45.7063,1316260.0
2017-08-02 10:50:00,45.99,46.07,45.85,45.87,1220340.0,45.7163,45.7958,45.5771,45.597,1220340.0
2017-08-02 11:00:00,45.91,45.93,45.83,45.88,796540.0,45.6368,45.6566,45.5572,45.6069,796540.0
2017-08-02 11:10:00,45.89,46.08,45.87,46.02,867900.0,45.6169,45.8057,45.597,45.7461,867900.0
2017-08-02 11:20:00,46.02,46.12,46.02,46.08,382280.0,45.7461,45.8455,45.7461,45.8057,382280.0
2017-08-02 11:30:00,46.07,46.11,46.0,46.11,380240.0,45.7958,45.8356,45.7262,45.8356,380240.0
2017-08-02 11:40:00,46.11,46.18,46.1,46.15,237620.0,45.8356,45.9051,45.8256,45.8753,237620.0
2017-08-02 11:50:00,46.15,46.17,46.06,46.11,300880.0,45.8753,45.8952,45.7859,45.8356,300880.0
2017-08-02 12:00:00,46.07,46.17,46.06,46.14,249820.0,45.7958,45.8952,45.7859,45.8654,249820.0
2017-08-02 12:10:00,46.1,46.18,46.08,46.18,229840.0,45.8256,45.9051,45.8057,45.9051,229840.0
2017-08-02 12:20:00,46.18,46.19,46.09,46.09,220080.0,45.9051,45.9151,45.8157,45.8157,220080.0
2017-08-02 12:30:00,46.08,46.16,46.07,46.11,295640.0,45.8057,45.8853,45.7958,45.8356,295640.0
2017-08-02 12:40:00,46.11,46.17,46.11,46.16,119940.0,45.8356,45.8952,45.8356,45.8853,119940.0
2017-08-02 12:50:00,46.16,46.19,46.11,46.15,97600.0,45.8853,45.9151,45.8356,45.8753,97600.0
2017-08-02 13:00:00,46.15,46.17,46.11,46.15,185780.0,45.8753,45.8952,45.8356,45.8753,185780.0
2017-08-02 13:10:00,46.18,46.2,46.14,46.17,337140.0,45.9051,45.925,45.8654,45.8952,337140.0
2017-08-02 13:20:00,46.17,46.24,46.17,46.22,286760.0,45.8952,45.9648,45.8952,45.9449,286760.0
2017-08-02 13:30:00,46.21,46.27,46.2,46.24,406100.0,45.935,45.9946,45.925,45.9648,406100.0
2017-08-02 13:40:00,46.25,46.39,46.25,46.36,703260.0,45.9747,46.1139,45.9747,46.0841,703260.0
2017-08-02 13:50:00,46.35,46.42,46.32,46.38,451780.0,46.0741,46.1437,46.0443,46.104,451780.0
2017-08-02 14:00:00,46.38,46.41,46.35,46.37,396780.0,46.104,46.1338,46.0741,46.094,396780.0
2017-08-02 14:10:00,46.36,46.39,46.33,46.35,155680.0,46.0841,46.1139,46.0543,46.0741,155680.0
2017-08-02 14:20:00,46.36,46.41,46.35,46.39,214120.0,46.0841,46.1338,46.0741,46.1139,214120.0
2017-08-02 14:30:00,46.38,46.51,46.37,46.47,421140.0,46.104,46.2332,46.094,46.1934,421140.0
2017-08-02 14:40:00,46.48,46.51,46.47,46.49,149540.0,46.2034,46.2332,46.1934,46.2133,149540.0
2017-08-02 14:50:00,46.48,46.54,46.43,46.54,415060.0,46.2034,46.263,46.1537,46.263,415060.0
2017-08-02 15:00:00,46.52,46.63,46.51,46.51,726680.0,46.2431,46.3525,46.2332,46.2332,726680.0
2017-08-02 15:10:00,46.53,46.56,46.41,46.42,323140.0,46.2531,46.2829,46.1338,46.1437,323140.0
2017-08-02 15:20:00,46.43,46.46,46.4,46.46,264000.0,46.1537,46.1835,46.1238,46.1835,264000.0
2017-08-02 15:30:00,46.47,46.51,46.41,46.46,459160.0,46.1934,46.2332,46.1338,46.1835,459160.0
2017-08-02 15:40:00,46.45,46.49,46.43,46.47,574140.0,46.1735,46.2133,46.1537,46.1934,574140.0
2017-08-02 15:50:00,46.48,46.56,46.48,46.49,1278380.0,46.2034,46.2829,46.2034,46.2133,1278380.0
2017-08-03 09:30:00,46.52,46.61,46.33,46.46,1546340.0,46.2431,46.3326,46.0543,46.1835,1546340.0
2017-08-03 09:40:00,46.46,46.48,46.29,46.32,289080.0,46.1835,46.2034,46.0145,46.0443,289080.0
2017-08-03 09:50:00,46.31,46.36,46.18,46.24,721820.0,46.0344,46.0841,45.9051,45.9648,721820.0
2017-08-03 10:00:00,46.23,46.34,46.18,46.23,713300.0,45.9549,46.0642,45.9051,45.9549,713300.0
2017-08-03 10:10:00,46.21,46.32,46.18,46.31,386300.0,45.935,46.0443,45.9051,46.0344,386300.0
2017-08-03 10:20:00,46.32,46.38,46.28,46.33,576200.0,46.0443,46.104,46.0046,46.0543,576200.0
2017-08-03 10:30:00,46.33,46.36,46.27,46.3,198820.0,46.0543,46.0841,45.9946,46.0244,198820.0
2017-08-03 10:40:00,46.31,46.36,46.29,46.33,237700.0,46.0344,46.0841,46.0145,46.0543,237700.0
2017-08-03 10:50:00,46.32,46.45,46.32,46.45,394700.0,46.0443,46.1735,46.0443,46.1735,394700.0
2017-08-03 11:00:00,46.45,46.49,46.42,46.47,377420.0,46.1735,46.2133,46.1437,46.1934,377420.0
2017-08-03 11:10:00,46.48,46.49,46.39,46.39,270040.0,46.2034,46.2133,46.1139,46.1139,270040.0
2017-08-03 11:20:00,46.4,46.42,46.38,46.38,168920.0,46.1238,46.1437,46.104,46.104,168920.0
2017-08-03 11:30:00,46.38,46.39,46.34,46.37,143980.0,46.104,46.1139,46.0642,46.094,143980.0
2017-08-03 11:40:00,46.38,46.41,46.31,46.31,92420.0,46.104,46.1338,46.0344,46.0344,92420.0
2017-08-03 11:50:00,46.32,46.35,46.31,46.32,139220.0,46.0443,46.0741,46.0344,46.0443,139220.0
2017-08-03 12:00:00,46.34,46.38,46.3,46.31,195460.0,46.0642,46.104,46.0244,46.0344,195460.0
2017-08-03 12:10:00,46.31,46.36,46.3,46.35,289000.0,46.0344,46.0841,46.0244,46.0741,289000.0
2017-08-03 12:20:00,46.36,46.39,46.32,46.38,415260.0,46.0841,46.1139,46.0443,46.104,415260.0
2017-08-03 12:30:00,46.38,46.38,46.34,46.35,121860.0,46.104,46.104,46.0642,46.0741,121860.0
2017-08-03 12:40:00,46.36,46.36,46.28,46.32,276620.0,46.0841,46.0841,46.0046,46.0443,276620.0
2017-08-03 12:50:00,46.31,46.34,46.3,46.32,155000.0,46.0344,46.0642,46.0244,46.0443,155000.0
2017-08-03 13:00:00,46.31,46.32,46.29,46.3,72000.0,46.0344,46.0443,46.0145,46.0244,72000.0
2017-08-03 13:10:00,46.29,46.31,46.28,46.3,187460.0,46.0145,46.0344,46.0046,46.0244,187460.0
2017-08-03 13:20:00,46.3,46.31,46.25,46.25,261520.0,46.0244,46.0344,45.9747,45.9747,261520.0
2017-08-03 13:30:00,46.27,46.3,46.24,46.29,241560.0,45.9946,46.0244,45.9648,46.0145,241560.0
2017-08-03 13:40:00,46.29,46.31,46.27,46.28,69000.0,46.0145,46.0344,45.9946,46.0046,69000.0
2017-08-03 13:50:00,46.28,46.32,46.26,46.26,134420.0,46.0046,46.0443,45.9847,45.9847,134420.0
2017-08-03 14:00:00,46.27,46.35,46.26,46.28,513980.0,45.9946,46.0741,45.9847,46.0046,513980.0
2017-08-03 14:10:00,46.28,46.29,46.24,46.25,195860.0,46.0046,46.0145,45.9648,45.9747,195860.0
2017-08-03 14:20:00,46.27,46.31,46.26,46.3,143100.0,45.9946,46.0344,45.9847,46.0244,143100.0
2017-08-03 14:30:00,46.29,46.29,46.25,46.25,111080.0,46.0145,46.0145,45.9747,45.9747,111080.0
2017-08-03 14:40:00,46.26,46.26,46.22,46.23,214440.0,45.9847,45.9847,45.9449,45.9549,214440.0
2017-08-03 14:50:00,46.24,46.24,46.22,46.23,215200.0,45.9648,45.9648,45.9449,45.9549,215200.0
2017-08-03 15:00:00,46.24,46.27,46.24,46.25,179380.0,45.9648,45.9946,45.9648,45.9747,179380.0
2017-08-03 15:10:00,46.25,46.28,46.2,46.27,285420.0,45.9747,46.0046,45.925,45.9946,285420.0
2017-08-03 15:20:00,46.27,46.29,46.26,46.28,211000.0,45.9946,46.0145,45.9847,46.0046,211000.0
2017-08-03 15:30:00,46.28,46.28,46.11,46.21,899700.0,46.0046,46.0046,45.8356,45.935,899700.0
2017-08-03 15:40:00,46.22,46.25,46.16,46.24,677420.0,45.9449,45.9747,45.8853,45.9648,677420.0
2017-08-03 15:50:00,46.24,46.24,46.15,46.19,1295700.0,45.9648,45.9648,45.8753,45.9151,1295700.0
2017-08-04 09:30:00,46.34,46.43,46.3,46.38,1027740.0,46.0642,46.1537,46.0244,46.104,1027740.0
2017-08-04 09:40:00,46.37,46.52,46.35,46.43,584460.0,46.094,46.2431,46.0741,46.1537,584460.0
2017-08-04 09:50:00,46.43,46.44,46.24,46.24,323160.0,46.1537,46.1636,45.9648,45.9648,323160.0
2017-08-04 10:00:00,46.22,46.3,46.15,46.18,583340.0,45.9449,46.0244,45.8753,45.9051,583340.0
2017-08-04 10:10:00,46.17,46.3,46.16,46.3,363440.0,45.8952,46.0244,45.8853,46.0244,363440.0
2017-08-04 10:20:00,46.3,46.36,46.25,46.36,511020.0,46.0244,46.0841,45.9747,46.0841,511020.0
2017-08-04 10:30:00,46.37,46.39,46.32,46.37,251520.0,46.094,46.1139,46.0443,46.094,251520.0
2017-08-04 10:40:00,46.37,46.4,46.36,46.4,310740.0,46.094,46.1238,46.0841,46.1238,310740.0
2017-08-04 10:50:00,46.41,46.43,46.3,46.4,171260.0,46.1338,46.1537,46.0244,46.1238,171260.0
2017-08-04 11:00:00,46.42,46.43,46.35,46.37,144600.0,46.1437,46.1537,46.0741,46.094,144600.0
2017-08-04 11:10:00,46.36,46.46,46.36,46.45,262740.0,46.0841,46.1835,46.0841,46.1735,262740.0
2017-08-04 11:20:00,46.45,46.46,46.42,46.45,521740.0,46.1735,46.1835,46.1437,46.1735,521740.0
2017-08-04 11:30:00,46.45,46.47,46.41,46.42,376240.0,46.1735,46.1934,46.1338,46.1437,376240.0
2017-08-04 11:40:00,46.43,46.44,46.38,46.39,118520.0,46.1537,46.1636,46.104,46.1139,118520.0
2017-08-04 11:50:00,46.41,46.43,46.37,46.41,86260.0,46.1338,46.1537,46.094,46.1338,86260.0
2017-08-04 12:00:00,46.4,46.41,46.35,46.4,141440.0,46.1238,46.1338,46.0741,46.1238,141440.0
2017-08-04 12:10:00,46.4,46.43,46.3,46.32,181100.0,46.1238,46.1537,46.0244,46.0443,181100.0
2017-08-04 12:20:00,46.3,46.33,46.28,46.32,98720.0,46.0244,46.0543,46.0046,46.0443,98720.0
2017-08-04 12:30:00,46.33,46.33,46.25,46.28,219480.0,46.0543,46.0543,45.9747,46.0046,219480.0
2017-08-04 12:40:00,46.28,46.3,46.25,46.3,78200.0,46.0046,46.0244,45.9747,46.0244,78200.0
2017-08-04 12:50:00,46.3,46.34,46.27,46.3,149440.0,46.0244,46.0642,45.9946,46.0244,149440.0
2017-08-04 13:00:00,46.29,46.32,46.28,46.31,140080.0,46.0145,46.0443,46.0046,46.0344,140080.0
2017-08-04 13:10:00,46.3,46.31,46.27,46.31,116600.0,46.0244,46.0344,45.9946,46.0344,116600.0
2017-08-04 13:20:00,46.29,46.32,46.28,46.31,71340.0,46.0145,46.0443,46.0046,46.0344,71340.0
2017-08-04 13:30:00,46.32,46.34,46.31,46.32,171600.0,46.0443,46.0642,46.0344,46.0443,171600.0
2017-08-04 13:40:00,46.32,46.33,46.27,46.3,71000.0,46.0443,46.0543,45.9946,46.0244,71000.0
2017-08-04 13:50:00,46.3,46.34,46.3,46.32,107380.0,46.0244,46.0642,46.0244,46.0443,107380.0
2017-08-04 14:00:00,46.31,46.34,46.3,46.32,355640.0,46.0344,46.0642,46.0244,46.0443,355640.0
2017-08-04 14:10:00,46.33,46.33,46.3,46.33,129800.0,46.0543,46.0543,46.0244,46.0543,129800.0
2017-08-04 14:20:00,46.32,46.35,46.27,46.28,128440.0,46.0443,46.0741,45.9946,46.0046,128440.0
2017-08-04 14:30:00,46.29,46.32,46.28,46.29,74000.0,46.0145,46.0443,46.0046,46.0145,74000.0
2017-08-04 14:40:00,46.28,46.35,46.27,46.35,128980.0,46.0046,46.0741,45.9946,46.0741,128980.0
2017-08-04 14:50:00,46.35,46.35,46.32,46.33,315640.0,46.0741,46.0741,46.0443,46.0543,315640.0
2017-08-04 15:00:00,46.33,46.39,46.33,46.37,554300.0,46.0543,46.1139,46.0543,46.094,554300.0
2017-08-04 15:10:00,46.36,46.36,46.32,46.33,110880.0,46.0841,46.0841,46.0443,46.0543,110880.0
2017-08-04 15:20:00,46.33,46.36,46.32,46.33,88960.0,46.0543,46.0841,46.0443,46.0543,88960.0
2017-08-04 15:30:00,46.33,46.34,46.31,46.33,247640.0,46.0543,46.0642,46.0344,46.0543,247640.0
2017-08-04 15:40:00,46.33,46.35,46.31,46.31,304460.0,46.0543,46.0741,46.0344,46.0344,304460.0
2017-08-04 15:50:00,46.32,46.39,46.31,46.37,1294700.0,46.0443,46.1139,46.0344,46.094,1294700.0
2017-08-07 09:30:00,46.45,46.48,46.32,46.35,1206080.0,46.1735,46.2034,46.0443,46.0741,1206080.0
2017-08-07 09:40:00,46.38,46.47,46.37,46.43,463820.0,46.104,46.1934,46.094,46.1537,463820.0
2017-08-07 09:50:00,46.42,46.49,46.41,46.46,513420.0,46.1437,46.2133,46.1338,46.1835,513420.0
2017-08-07 10:00:00,46.47,46.52,46.47,46.48,593380.0,46.1934,46.2431,46.1934,46.2034,593380.0
2017-08-07 10:10:00,46.5,46.52,46.47,46.5,244300.0,46.2232,46.2431,46.1934,46.2232,244300.0
2017-08-07 10:20:00,46.5,46.58,46.5,46.56,519240.0,46.2232,46.3028,46.2232,46.2829,519240.0
2017-08-07 10:30:00,46.56,46.59,46.53,46.56,277920.0,46.2829,46.3127,46.2531,46.2829,277920.0
2017-08-07 10:40:00,46.56,46.56,46.5,46.52,357580.0,46.2829,46.2829,46.2232,46.2431,357580.0
2017-08-07 10:50:00,46.52,46.55,46.5,46.5,208120.0,46.2431,46.2729,46.2232,46.2232,208120.0
2017-08-07 11:00:00,46.49,46.54,46.47,46.52,233880.0,46.2133,46.263,46.1934,46.2431,233880.0
2017-08-07 11:10:00,46.53,46.54,46.45,46.45,251180.0,46.2531,46.263,46.1735,46.1735,251180.0
2017-08-07 11:20:00,46.44,46.52,46.42,46.49,210180.0,46.1636,46.2431,46.1437,46.2133,210180.0
2017-08-07 11:30:00,46.49,46.5,46.45,46.47,215660.0,46.2133,46.2232,46.1735,46.1934,215660.0
2017-08-07 11:40:00,46.48,46.5,46.44,46.49,205620.0,46.2034,46.2232,46.1636,46.2133,205620.0
2017-08-07 11:50:00,46.49,46.5,46.47,46.5,155820.0,46.2133,46.2232,46.1934,46.2232,155820.0
2017-08-07 12:00:00,46.49,46.52,46.48,46.5,148000.0,46.2133,46.2431,46.2034,46.2232,148000.0
2017-08-07 12:10:00,46.5,46.5,46.46,46.47,108560.0,46.2232,46.2232,46.1835,46.1934,108560.0
2017-08-07 12:20:00,46.47,46.48,46.44,46.48,259700.0,46.1934,46.2034,46.1636,46.2034,259700.0
2017-08-07 12:30:00,46.48,46.49,46.45,46.48,309860.0,46.2034,46.2133,46.1735,46.2034,309860.0
2017-08-07 12:40:00,46.47,46.48,46.45,46.48,155000.0,46.1934,46.2034,46.1735,46.2034,155000.0
2017-08-07 12:50:00,46.47,46.49,46.46,46.47,220460.0,46.1934,46.2133,46.1835,46.1934,220460.0
2017-08-07 13:00:00,46.48,46.48,46.42,46.43,267320.0,46.2034,46.2034,46.1437,46.1537,267320.0
2017-08-07 13:10:00,46.43,46.43,46.37,46.39,312400.0,46.1537,46.1537,46.094,46.1139,312400.0
2017-08-07 13:20:00,46.39,46.42,46.38,46.4,119980.0,46.1139,46.1437,46.104,46.1238,119980.0
2017-08-07 13:30:00,46.4,46.4,46.36,46.36,176920.0,46.1238,46.1238,46.0841,46.0841,176920.0
2017-08-07 13:40:00,46.37,46.4,46.37,46.39,121660.0,46.094,46.1238,46.094,46.1139,121660.0
2017-08-07 13:50:00,46.38,46.39,46.35,46.37,100960.0,46.104,46.1139,46.0741,46.094,100960.0
2017-08-07 14:00:00,46.38,46.4,46.36,46.38,260020.0,46.104,46.1238,46.0841,46.104,260020.0
2017-08-07 14:10:00,46.37,46.41,46.36,46.4,324680.0,46.094,46.1338,46.0841,46.1238,324680.0
2017-08-07 14:20:00,46.4,46.41,46.38,46.39,252440.0,46.1238,46.1338,46.104,46.1139,252440.0
2017-08-07 14:30:00,46.4,46.43,46.39,46.43,389380.0,46.1238,46.1537,46.1139,46.1537,389380.0
2017-08-07 14:40:00,46.42,46.42,46.4,46.41,277460.0,46.1437,46.1437,46.1238,46.1338,277460.0
2017-08-07 14:50:00,46.4,46.42,46.4,46.42,193660.0,46.1238,46.1437,46.1238,46.1437,193660.0
2017-08-07 15:00:00,46.42,46.45,46.42,46.44,280240.0,46.1437,46.1735,46.1437,46.1636,280240.0
2017-08-07 15:10:00,46.43,46.43,46.42,46.43,143040.0,46.1537,46.1537,46.1437,46.1537,143040.0
2017-08-07 15:20:00,46.43,46.49,46.42,46.49,270780.0,46.1537,46.2133,46.1437,46.2133,270780.0
2017-08-07 15:30:00,46.48,46.49,46.43,46.44,297140.0,46.2034,46.2133,46.1537,46.1636,297140.0
2017-08-07 15:40:00,46.45,46.47,46.43,46.44,388180.0,46.1735,46.1934,46.1537,46.1636,388180.0
2017-08-07 15:50:00,46.45,46.52,46.43,46.44,1242720.0,46.1735,46.2431,46.1537,46.1636,1242720.0
2017-08-08 09:30:00,46.35,46.42,46.31,46.33,1024080.0,46.0741,46.1437,46.0344,46.0543,1024080.0
2017-08-08 09:40:00,46.33,46.39,46.28,46.34,359300.0,46.0543,46.1139,46.0046,46.0642,359300.0
2017-08-08 09:50:00,46.33,46.43,46.32,46.37,470500.0,46.0543,46.1537,46.0443,46.094,470500.0
2017-08-08 10:00:00,46.38,46.43,46.35,46.39,318940.0,46.104,46.1537,46.0741,46.1139,318940.0
2017-08-08 10:10:00,46.38,46.38,46.32,46.38,176180.0,46.104,46.104,46.0443,46.104,176180.0
2017-08-08 10:20:00,46.37,46.38,46.34,46.37,261260.0,46.094,46.104,46.0642,46.094,261260.0
2017-08-08 10:30:00,46.36,46.43,46.3,46.43,638280.0,46.0841,46.1537,46.0244,46.1537,638280.0
2017-08-08 10:40:00,46.41,46.42,46.35,46.35,180940.0,46.1338,46.1437,46.0741,46.0741,180940.0
2017-08-08 10:50:00,46.35,46.43,46.34,46.41,214560.0,46.0741,46.1537,46.0642,46.1338,214560.0
2017-08-08 11:00:00,46.42,46.45,46.36,46.43,390900.0,46.1437,46.1735,46.0841,46.1537,390900.0
2017-08-08 11:10:00,46.44,46.46,46.42,46.44,291020.0,46.1636,46.1835,46.1437,46.1636,291020.0
2017-08-08 11:20:00,46.44,46.45,46.4,46.44,208080.0,46.1636,46.1735,46.1238,46.1636,208080.0
2017-08-08 11:30:00,46.44,46.51,46.44,46.48,349060.0,46.1636,46.2332,46.1636,46.2034,349060.0
2017-08-08 11:40:00,46.5,46.56,46.49,46.55,200720.0,46.2232,46.2829,46.2133,46.2729,200720.0
2017-08-08 11:50:00,46.58,46.62,46.55,46.6,275040.0,46.3028,46.3425,46.2729,46.3226,275040.0
2017-08-08 12:00:00,46.59,46.7,46.57,46.7,294760.0,46.3127,46.4221,46.2928,46.4221,294760.0
2017-08-08 12:10:00,46.69,46.79,46.69,46.71,712600.0,46.4121,46.5115,46.4121,46.432,712600.0
2017-08-08 12:20:00,46.71,46.73,46.7,46.71,386320.0,46.432,46.4519,46.4221,46.432,386320.0
2017-08-08 12:30:00,46.7,46.71,46.63,46.63,260100.0,46.4221,46.432,46.3525,46.3525,260100.0
2017-08-08 12:40:00,46.62,46.66,46.62,46.63,167820.0,46.3425,46.3823,46.3425,46.3525,167820.0
2017-08-08 12:50:00,46.63,46.68,46.61,46.66,199300.0,46.3525,46.4022,46.3326,46.3823,199300.0
2017-08-08 13:00:00,46.65,46.65,46.61,46.63,114680.0,46.3724,46.3724,46.3326,46.3525,114680.0
2017-08-08 13:10:00,46.63,46.64,46.61,46.64,137200.0,46.3525,46.3624,46.3326,46.3624,137200.0
2017-08-08 13:20:00,46.63,46.64,46.55,46.56,251340.0,46.3525,46.3624,46.2729,46.2829,251340.0
2017-08-08 13:30:00,46.55,46.57,46.51,46.57,332780.0,46.2729,46.2928,46.2332,46.2928,332780.0
2017-08-08 13:40:00,46.56,46.65,46.55,46.63,183660.0,46.2829,46.3724,46.2729,46.3525,183660.0
2017-08-08 13:50:00,46.63,46.64,46.6,46.64,115460.0,46.3525,46.3624,46.3226,46.3624,115460.0
2017-08-08 14:00:00,46.65,46.65,46.59,46.6,183520.0,46.3724,46.3724,46.3127,46.3226,183520.0
2017-08-08 14:10:00,46.6,46.65,46.6,46.63,172040.0,46.3226,46.3724,46.3226,46.3525,172040.0
2017-08-08 14:20:00,46.63,46.65,46.62,46.62,77940.0,46.3525,46.3724,46.3425,46.3425,77940.0
2017-08-08 14:30:00,46.63,46.65,46.61,46.62,97360.0,46.3525,46.3724,46.3326,46.3425,97360.0
2017-08-08 14:40:00,46.62,46.63,46.58,46.58,161340.0,46.3425,46.3525,46.3028,46.3028,161340.0
2017-08-08 14:50:00,46.58,46.58,46.51,46.51,220220.0,46.3028,46.3028,46.2332,46.2332,220220.0
2017-08-08 15:00:00,46.53,46.54,46.48,46.51,241580.0,46.2531,46.263,46.2034,46.2332,241580.0
2017-08-08 15:10:00,46.5,46.52,46.49,46.52,174360.0,46.2232,46.2431,46.2133,46.2431,174360.0
2017-08-08 15:20:00,46.53,46.53,46.34,46.43,491600.0,46.2531,46.2531,46.0642,46.1537,491600.0
2017-08-08 15:30:00,46.44,46.45,46.28,46.37,579020.0,46.1636,46.1735,46.0046,46.094,579020.0
2017-08-08 15:40:00,46.36,46.37,46.29,46.35,399740.0,46.0841,46.094,46.0145,46.0741,399740.0
2017-08-08 15:50:00,46.33,46.35,46.29,46.34,804800.0,46.0543,46.0741,46.0145,46.0642,804800.0
2017-08-09 09:30:00,46.03,46.15,46.0,46.04,1719720.0,45.756,45.8753,45.7262,45.766,1719720.0
2017-08-09 09:40:00,46.03,46.08,45.86,45.95,1443080.0,45.756,45.8057,45.5871,45.6765,1443080.0
2017-08-09 09:50:00,45.93,46.1,45.87,46.1,1653640.0,45.6566,45.8256,45.597,45.8256,1653640.0
2017-08-09 10:00:00,46.1,46.12,46.01,46.05,431640.0,45.8256,45.8455,45.7362,45.7759,431640.0
2017-08-09 10:10:00,46.08,46.12,46.04,46.09,288160.0,45.8057,45.8455,45.766,45.8157,288160.0
2017-08-09 10:20:00,46.09,46.15,46.08,46.09,500260.0,45.8157,45.8753,45.8057,45.8157,500260.0
2017-08-09 10:30:00,46.1,46.2,46.08,46.2,354320.0,45.8256,45.925,45.8057,45.925,354320.0
2017-08-09 10:40:00,46.21,46.24,46.09,46.12,518620.0,45.935,45.9648,45.8157,45.8455,518620.0
2017-08-09 10:50:00,46.13,46.2,46.12,46.17,252300.0,45.8554,45.925,45.8455,45.8952,252300.0
2017-08-09 11:00:00,46.17,46.19,46.12,46.15,399560.0,45.8952,45.9151,45.8455,45.8753,399560.0
2017-08-09 11:10:00,46.15,46.17,46.08,46.08,382640.0,45.8753,45.8952,45.8057,45.8057,382640.0
2017-08-09 11:20:00,46.08,46.16,46.08,46.13,144080.0,45.8057,45.8853,45.8057,45.8554,144080.0
2017-08-09 11:30:00,46.13,46.19,46.13,46.19,267420.0,45.8554,45.9151,45.8554,45.9151,267420.0
2017-08-09 11:40:00,46.17,46.22,46.15,46.19,181640.0,45.8952,45.9449,45.8753,45.9151,181640.0
2017-08-09 11:50:00,46.19,46.3,46.19,46.26,237140.0,45.9151,46.0244,45.9151,45.9847,237140.0
2017-08-09 12:00:00,46.27,46.27,46.21,46.22,176440.0,45.9946,45.9946,45.935,45.9449,176440.0
2017-08-09 12:10:00,46.21,46.26,46.21,46.23,133380.0,45.935,45.9847,45.935,45.9549,133380.0
2017-08-09 12:20:00,46.25,46.28,46.22,46.23,85880.0,45.9747,46.0046,45.9449,45.9549,85880.0
2017-08-09 12:30:00,46.24,46.27,46.22,46.23,129000.0,45.9648,45.9946,45.9449,45.9549,129000.0
2017-08-09 12:40:00,46.22,46.23,46.17,46.17,130640.0,45.9449,45.9549,45.8952,45.8952,130640.0
2017-08-09 12:50:00,46.16,46.17,46.11,46.11,128720.0,45.8853,45.8952,45.8356,45.8356,128720.0
2017-08-09 13:00:00,46.11,46.15,46.09,46.12,280700.0,45.8356,45.8753,45.8157,45.8455,280700.0
2017-08-09 13:10:00,46.12,46.13,46.07,46.08,113960.0,45.8455,45.8554,45.7958,45.8057,113960.0
2017-08-09 13:20:00,46.08,46.15,46.08,46.09,352860.0,45.8057,45.8753,45.8057,45.8157,352860.0
2017-08-09 13:30:00,46.11,46.12,46.07,46.08,142600.0,45.8356,45.8455,45.7958,45.8057,142600.0
2017-08-09 13:40:00,46.09,46.11,46.07,46.1,166280.0,45.8157,45.8356,45.7958,45.8256,166280.0
2017-08-09 13:50:00,46.09,46.12,46.05,46.08,198840.0,45.8157,45.8455,45.7759,45.8057,198840.0
2017-08-09 14:00:00,46.09,46.09,46.02,46.05,144160.0,45.8157,45.8157,45.7461,45.7759,144160.0
2017-08-09 14:10:00,46.03,46.04,45.99,45.99,314060.0,45.756,45.766,45.7163,45.7163,314060.0
2017-08-09 14:20:00,45.98,46.02,45.96,45.98,200940.0,45.7063,45.7461,45.6865,45.7063,200940.0
2017-08-09 14:30:00,45.98,46.0,45.94,45.97,221960.0,45.7063,45.7262,45.6666,45.6964,221960.0
2017-08-09 14:40:00,45.97,46.01,45.93,45.97,172080.0,45.6964,45.7362,45.6566,45.6964,172080.0
2017-08-09 14:50:00,45.96,46.0,45.93,45.99,295740.0,45.6865,45.7262,45.6566,45.7163,295740.0
2017-08-09 15:00:00,45.99,46.02,45.94,45.94,354360.0,45.7163,45.7461,45.6666,45.6666,354360.0
2017-08-09 15:10:00,45.96,46.1,45.95,46.1,249660.0,45.6865,45.8256,45.6765,45.8256,249660.0
2017-08-09 15:20:00,46.09,46.1,46.06,46.06,198580.0,45.8157,45.8256,45.7859,45.7859,198580.0
2017-08-09 15:30:00,46.07,46.11,46.01,46.1,323460.0,45.7958,45.8356,45.7362,45.8256,323460.0
2017-08-09 15:40:00,46.1,46.13,46.09,46.13,466880.0,45.8256,45.8554,45.8157,45.8554,466880.0
2017-08-09 15:50:00,46.13,46.16,46.12,46.15,1260140.0,45.8554,45.8853,45.8455,45.8753,1260140.0
2017-08-10 09:30:00,45.88,45.96,45.82,45.93,1399880.0,45.6069,45.6865,45.5473,45.6566,1399880.0
2017-08-10 09:40:00,45.91,45.92,45.74,45.75,897940.0,45.6368,45.6467,45.4678,45.4777,897940.0
2017-08-10 09:50:00,45.76,45.82,45.68,45.72,893220.0,45.4876,45.5473,45.4081,45.4479,893220.0
2017-08-10 10:00:00,45.74,45.75,45.54,45.65,817380.0,45.4678,45.4777,45.269,45.3783,817380.0
2017-08-10 10:10:00,45.63,45.72,45.61,45.7,643680.0,45.3584,45.4479,45.3385,45.428,643680.0
2017-08-10 10:20:00,45.68,45.73,45.64,45.73,435560.0,45.4081,45.4578,45.3684,45.4578,435560.0
2017-08-10 10:30:00,45.73,45.8,45.69,45.79,467760.0,45.4578,45.5274,45.4181,45.5175,467760.0
2017-08-10 10:40:00,45.79,45.79,45.67,45.72,380520.0,45.5175,45.5175,45.3982,45.4479,380520.0
2017-08-10 10:50:00,45.73,45.77,45.68,45.73,576940.0,45.4578,45.4976,45.4081,45.4578,576940.0
2017-08-10 11:00:00,45.72,45.74,45.66,45.71,428320.0,45.4479,45.4678,45.3882,45.4379,428320.0
2017-08-10 11:10:00,45.7,45.74,45.63,45.66,418140.0,45.428,45.4678,45.3584,45.3882,418140.0
2017-08-10 11:20:00,45.68,45.69,45.62,45.64,650540.0,45.4081,45.4181,45.3485,45.3684,650540.0
2017-08-10 11:30:00,45.68,45.7,45.64,45.69,326880.0,45.4081,45.428,45.3684,45.4181,326880.0
2017-08-10 11:40:00,45.68,45.68,45.53,45.55,503540.0,45.4081,45.4081,45.259,45.2789,503540.0
2017-08-10 11:50:00,45.53,45.55,45.46,45.49,759980.0,45.259,45.2789,45.1894,45.2193,759980.0
2017-08-10 12:00:00,45.49,45.55,45.41,45.53,650820.0,45.2193,45.2789,45.1397,45.259,650820.0
2017-08-10 12:10:00,45.55,45.58,45.48,45.52,365740.0,45.2789,45.3087,45.2093,45.2491,365740.0
2017-08-10 12:20:00,45.52,45.52,45.43,45.46,368780.0,45.2491,45.2491,45.1596,45.1894,368780.0
2017-08-10 12:30:00,45.47,45.47,45.31,45.37,628660.0,45.1994,45.1994,45.0403,45.1,628660.0
2017-08-10 12:40:00,45.39,45.54,45.37,45.52,409100.0,45.1199,45.269,45.1,45.2491,409100.0
2017-08-10 12:50:00,45.5,45.54,45.45,45.51,340340.0,45.2292,45.269,45.1795,45.2391,340340.0
2017-08-10 13:00:00,45.53,45.64,45.52,45.59,381700.0,45.259,45.3684,45.2491,45.3187,381700.0
2017-08-10 13:10:00,45.59,45.62,45.52,45.56,170260.0,45.3187,45.3485,45.2491,45.2888,170260.0
2017-08-10 13:20:00,45.55,45.61,45.54,45.61,89440.0,45.2789,45.3385,45.269,45.3385,89440.0
2017-08-10 13:30:00,45.61,45.63,45.57,45.58,203540.0,45.3385,45.3584,45.2988,45.3087,203540.0
2017-08-10 13:40:00,45.59,45.61,45.54,45.55,187600.0,45.3187,45.3385,45.269,45.2789,187600.0
2017-08-10 13:50:00,45.55,45.59,45.49,45.56,228020.0,45.2789,45.3187,45.2193,45.2888,228020.0
2017-08-10 14:00:00,45.57,45.57,45.45,45.49,221640.0,45.2988,45.2988,45.1795,45.2193,221640.0
2017-08-10 14:10:00,45.51,45.62,45.51,45.62,430460.0,45.2391,45.3485,45.2391,45.3485,430460.0
2017-08-10 14:20:00,45.6,45.64,45.58,45.6,148080.0,45.3286,45.3684,45.3087,45.3286,148080.0
2017-08-10 14:30:00,45.59,45.68,45.59,45.6,541100.0,45.3187,45.4081,45.3187,45.3286,541100.0
2017-08-10 14:40:00,45.59,45.63,45.54,45.62,298740.0,45.3187,45.3584,45.269,45.3485,298740.0
2017-08-10 14:50:00,45.64,45.67,45.59,45.62,357120.0,45.3684,45.3982,45.3187,45.3485,357120.0
2017-08-10 15:00:00,45.62,45.66,45.57,45.6,261520.0,45.3485,45.3882,45.2988,45.3286,261520.0
2017-08-10 15:10:00,45.57,45.58,45.4,45.47,531900.0,45.2988,45.3087,45.1298,45.1994,531900.0
2017-08-10 15:20:00,45.47,45.55,45.4,45.54,585800.0,45.1994,45.2789,45.1298,45.269,585800.0
2017-08-10 15:30:00,45.54,45.56,45.38,45.39,482920.0,45.269,45.2888,45.1099,45.1199,482920.0
2017-08-10 15:40:00,45.38,45.46,45.31,45.35,1017440.0,45.1099,45.1894,45.0403,45.0801,1017440.0
2017-08-10 15:50:00,45.34,45.44,45.33,45.36,1744380.0,45.0701,45.1696,45.0602,45.09,1744380.0
2017-08-11 09:30:00,45.4,45.49,45.33,45.4,1577860.0,45.1298,45.2193,45.0602,45.1298,1577860.0
2017-08-11 09:40:00,45.4,45.43,45.28,45.35,667960.0,45.1298,45.1596,45.0105,45.0801,667960.0
2017-08-11 09:50:00,45.34,45.49,45.33,45.47,534520.0,45.0701,45.2193,45.0602,45.1994,534520.0
2017-08-11 10:00:00,45.48,45.53,45.39,45.51,629400.0,45.2093,45.259,45.1199,45.2391,629400.0
2017-08-11 10:10:00,45.52,45.57,45.46,45.55,318920.0,45.2491,45.2988,45.1894,45.2789,318920.0
2017-08-11 10:20:00,45.52,45.59,45.49,45.58,357080.0,45.2491,45.3187,45.2193,45.3087,357080.0
2017-08-11 10:30:00,45.56,45.71,45.51,45.7,499960.0,45.2888,45.4379,45.2391,45.428,499960.0
2017-08-11 10:40:00,45.71,45.77,45.69,45.75,413460.0,45.4379,45.4976,45.4181,45.4777,413460.0
2017-08-11 10:50:00,45.76,45.76,45.72,45.75,270940.0,45.4876,45.4876,45.4479,45.4777,270940.0
2017-08-11 11:00:00,45.74,45.76,45.7,45.71,287920.0,45.4678,45.4876,45.428,45.4379,287920.0
2017-08-11 11:10:00,45.71,45.84,45.71,45.8,526340.0,45.4379,45.5672,45.4379,45.5274,526340.0
2017-08-11 11:20:00,45.81,45.82,45.7,45.72,727280.0,45.5374,45.5473,45.428,45.4479,727280.0
2017-08-11 11:30:00,45.73,45.84,45.73,45.83,320680.0,45.4578,45.5672,45.4578,45.5572,320680.0
2017-08-11 11:40:00,45.84,45.88,45.81,45.82,392100.0,45.5672,45.6069,45.5374,45.5473,392100.0
2017-08-11 11:50:00,45.82,45.85,45.79,45.8,129860.0,45.5473,45.5771,45.5175,45.5274,129860.0
2017-08-11 12:00:00,45.8,45.88,45.8,45.84,139600.0,45.5274,45.6069,45.5274,45.5672,139600.0
2017-08-11 12:10:00,45.85,45.87,45.83,45.84,180100.0,45.5771,45.597,45.5572,45.5672,180100.0
2017-08-11 12:20:00,45.87,45.88,45.76,45.77,327940.0,45.597,45.6069,45.4876,45.4976,327940.0
2017-08-11 12:30:00,45.76,45.77,45.73,45.76,326080.0,45.4876,45.4976,45.4578,45.4876,326080.0
2017-08-11 12:40:00,45.76,45.8,45.76,45.8,122200.0,45.4876,45.5274,45.4876,45.5274,122200.0
2017-08-11 12:50:00,45.78,45.78,45.74,45.75,85500.0,45.5075,45.5075,45.4678,45.4777,85500.0
2017-08-11 13:00:00,45.75,45.81,45.75,45.79,203640.0,45.4777,45.5374,45.4777,45.5175,203640.0
2017-08-11 13:10:00,45.77,45.79,45.75,45.76,199220.0,45.4976,45.5175,45.4777,45.4876,199220.0
2017-08-11 13:20:00,45.76,45.76,45.7,45.7,269840.0,45.4876,45.4876,45.428,45.428,269840.0
2017-08-11 13:30:00,45.72,45.77,45.72,45.75,131500.0,45.4479,45.4976,45.4479,45.4777,131500.0
2017-08-11 13:40:00,45.77,45.8,45.74,45.8,221980.0,45.4976,45.5274,45.4678,45.5274,221980.0
2017-08-11 13:50:00,45.8,45.82,45.77,45.82,69020.0,45.5274,45.5473,45.4976,45.5473,69020.0
2017-08-11 14:00:00,45.81,45.85,45.79,45.85,150600.0,45.5374,45.5771,45.5175,45.5771,150600.0
2017-08-11 14:10:00,45.86,45.89,45.84,45.85,527620.0,45.5871,45.6169,45.5672,45.5771,527620.0
2017-08-11 14:20:00,45.86,45.87,45.83,45.84,194520.0,45.5871,45.597,45.5572,45.5672,194520.0
2017-08-11 14:30:00,45.85,45.86,45.73,45.75,252360.0,45.5771,45.5871,45.4578,45.4777,252360.0
2017-08-11 14:40:00,45.77,45.82,45.77,45.78,141280.0,45.4976,45.5473,45.4976,45.5075,141280.0
2017-08-11 14:50:00,45.8,45.81,45.76,45.76,195520.0,45.5274,45.5374,45.4876,45.4876,195520.0
2017-08-11 15:00:00,45.76,45.83,45.75,45.75,197140.0,45.4876,45.5572,45.4777,45.4777,197140.0
2017-08-11 15:10:00,45.77,45.78,45.68,45.68,224680.0,45.4976,45.5075,45.4081,45.4081,224680.0
2017-08-11 15:20:00,45.7,45.72,45.66,45.69,498080.0,45.428,45.4479,45.3882,45.4181,498080.0
2017-08-11 15:30:00,45.7,45.73,45.63,45.73,399060.0,45.428,45.4578,45.3584,45.4578,399060.0
2017-08-11 15:40:00,45.74,45.79,45.69,45.77,441720.0,45.4678,45.5175,45.4181,45.4976,441720.0
2017-08-11 15:50:00,45.76,45.77,45.68,45.72,995540.0,45.4876,45.4976,45.4081,45.4479,995540.0
2017-08-14 09:30:00,46.13,46.21,46.07,46.17,1545700.0,45.8554,45.935,45.7958,45.8952,1545700.0
2017-08-14 09:40:00,46.15,46.17,45.97,45.98,731660.0,45.8753,45.8952,45.6964,45.7063,731660.0
2017-08-14 09:50:00,45.98,46.0,45.91,45.99,597040.0,45.7063,45.7262,45.6368,45.7163,597040.0
2017-08-14 10:00:00,45.99,46.12,45.98,46.07,541580.0,45.7163,45.8455,45.7063,45.7958,541580.0
2017-08-14 10:10:00,46.07,46.1,46.03,46.1,203920.0,45.7958,45.8256,45.756,45.8256,203920.0
2017-08-14 10:20:00,46.1,46.11,46.07,46.08,140900.0,45.8256,45.8356,45.7958,45.8057,140900.0
2017-08-14 10:30:00,46.08,46.11,46.08,46.1,217060.0,45.8057,45.8356,45.8057,45.8256,217060.0
2017-08-14 10:40:00,46.11,46.17,46.1,46.16,162300.0,45.8356,45.8952,45.8256,45.8853,162300.0
2017-08-14 10:50:00,46.18,46.2,46.14,46.14,179060.0,45.9051,45.925,45.8654,45.8654,179060.0
2017-08-14 11:00:00,46.11,46.12,46.03,46.05,191560.0,45.8356,45.8455,45.756,45.7759,191560.0
2017-08-14 11:10:00,46.06,46.06,46.0,46.02,406860.0,45.7859,45.7859,45.7262,45.7461,406860.0
2017-08-14 11:20:00,46.03,46.09,45.98,46.07,274100.0,45.756,45.8157,45.7063,45.7958,274100.0
2017-08-14 11:30:00,46.08,46.12,46.06,46.1,184180.0,45.8057,45.8455,45.7859,45.8256,184180.0
2017-08-14 11:40:00,46.09,46.11,46.06,46.09,199720.0,45.8157,45.8356,45.7859,45.8157,199720.0
2017-08-14 11:50:00,46.09,46.11,46.08,46.11,418740.0,45.8157,45.8356,45.8057,45.8356,418740.0
2017-08-14 12:00:00,46.1,46.14,46.1,46.11,155200.0,45.8256,45.8654,45.8256,45.8356,155200.0
2017-08-14 12:10:00,46.12,46.14,46.08,46.08,192100.0,45.8455,45.8654,45.8057,45.8057,192100.0
2017-08-14 12:20:00,46.09,46.12,46.07,46.08,145560.0,45.8157,45.8455,45.7958,45.8057,145560.0
2017-08-14 12:30:00,46.08,46.08,46.01,46.03,97380.0,45.8057,45.8057,45.7362,45.756,97380.0
2017-08-14 12:40:00,46.03,46.07,46.03,46.07,79000.0,45.756,45.7958,45.756,45.7958,79000.0
2017-08-14 12:50:00,46.05,46.06,46.04,46.05,97340.0,45.7759,45.7859,45.766,45.7759,97340.0
2017-08-14 13:00:00,46.07,46.12,46.06,46.1,116080.0,45.7958,45.8455,45.7859,45.8256,116080.0
2017-08-14 13:10:00,46.1,46.12,46.1,46.1,102080.0,45.8256,45.8455,45.8256,45.8256,102080.0
2017-08-14 13:20:00,46.09,46.1,46.07,46.1,76360.0,45.8157,45.8256,45.7958,45.8256,76360.0
2017-08-14 13:30:00,46.1,46.11,46.07,46.09,105780.0,45.8256,45.8356,45.7958,45.8157,105780.0
2017-08-14 13:40:00,46.09,46.09,46.06,46.06,201400.0,45.8157,45.8157,45.7859,45.7859,201400.0
2017-08-14 13:50:00,46.05,46.09,46.05,46.07,128480.0,45.7759,45.8157,45.7759,45.7958,128480.0
2017-08-14 14:00:00,46.08,46.1,46.06,46.1,162040.0,45.8057,45.8256,45.7859,45.8256,162040.0
2017-08-14 14:10:00,46.1,46.1,46.04,46.05,181660.0,45.8256,45.8256,45.766,45.7759,181660.0
2017-08-14 14:20:00,46.07,46.08,46.05,46.05,100860.0,45.7958,45.8057,45.7759,45.7759,100860.0
2017-08-14 14:30:00,46.05,46.11,46.05,46.1,142200.0,45.7759,45.8356,45.7759,45.8256,142200.0
2017-08-14 14:40:00,46.1,46.13,46.07,46.09,235080.0,45.8256,45.8554,45.7958,45.8157,235080.0
2017-08-14 14:50:00,46.08,46.13,46.07,46.12,293900.0,45.8057,45.8554,45.7958,45.8455,293900.0
2017-08-14 15:00:00,46.13,46.13,46.07,46.1,77140.0,45.8554,45.8554,45.7958,45.8256,77140.0
2017-08-14 15:10:00,46.09,46.15,46.09,46.13,260420.0,45.8157,45.8753,45.8157,45.8554,260420.0
2017-08-14 15:20:00,46.13,46.15,46.11,46.13,262800.0,45.8554,45.8753,45.8356,45.8554,262800.0
2017-08-14 15:30:00,46.14,46.17,46.12,46.15,649000.0,45.8654,45.8952,45.8455,45.8753,649000.0
2017-08-14 15:40:00,46.16,46.18,46.13,46.13,648980.0,45.8853,45.9051,45.8554,45.8554,648980.0
2017-08-14 15:50:00,46.15,46.23,46.12,46.13,1435020.0,45.8753,45.9549,45.8455,45.8554,1435020.0
2017-08-15 09:30:00,46.22,46.33,46.16,46.26,1067200.0,45.9449,46.0543,45.8853,45.9847,1067200.0
2017-08-15 09:40:00,46.24,46.24,46.08,46.08,465980.0,45.9648,45.9648,45.8057,45.8057,465980.0
2017-08-15 09:50:00,46.1,46.19,46.05,46.17,811980.0,45.8256,45.9151,45.7759,45.8952,811980.0
2017-08-15 10:00:00,46.16,46.2,46.11,46.12,427880.0,45.8853,45.925,45.8356,45.8455,427880.0
2017-08-15 10:10:00,46.13,46.13,46.03,46.05,315580.0,45.8554,45.8554,45.756,45.7759,315580.0
2017-08-15 10:20:00,46.05,46.1,45.99,46.08,559780.0,45.7759,45.8256,45.7163,45.8057,559780.0
2017-08-15 10:30:00,46.09,46.11,46.04,46.09,265300.0,45.8157,45.8356,45.766,45.8157,265300.0
2017-08-15 10:40:00,46.09,46.14,46.08,46.08,306840.0,45.8157,45.8654,45.8057,45.8057,306840.0
2017-08-15 10:50:00,46.08,46.11,46.06,46.06,140840.0,45.8057,45.8356,45.7859,45.7859,140840.0
2017-08-15 11:00:00,46.05,46.08,46.03,46.07,180840.0,45.7759,45.8057,45.756,45.7958,180840.0
2017-08-15 11:10:00,46.06,46.1,46.06,46.1,91560.0,45.7859,45.8256,45.7859,45.8256,91560.0
2017-08-15 11:20:00,46.1,46.13,46.06,46.1,138300.0,45.8256,45.8554,45.7859,45.8256,138300.0
2017-08-15 11:30:00,46.11,46.13,46.09,46.1,100040.0,45.8356,45.8554,45.8157,45.8256,100040.0
2017-08-15 11:40:00,46.1,46.12,46.06,46.07,224600.0,45.8256,45.8455,45.7859,45.7958,224600.0
2017-08-15 11:50:00,46.07,46.07,46.01,46.01,255000.0,45.7958,45.7958,45.7362,45.7362,255000.0
2017-08-15 12:00:00,46.01,46.09,46.0,46.09,264460.0,45.7362,45.8157,45.7262,45.8157,264460.0
2017-08-15 12:10:00,46.08,46.15,46.07,46.14,249100.0,45.8057,45.8753,45.7958,45.8654,249100.0
2017-08-15 12:20:00,46.14,46.17,46.14,46.16,107580.0,45.8654,45.8952,45.8654,45.8853,107580.0
2017-08-15 12:30:00,46.16,46.16,46.11,46.13,145100.0,45.8853,45.8853,45.8356,45.8554,145100.0
2017-08-15 12:40:00,46.09,46.16,46.09,46.16,89240.0,45.8157,45.8853,45.8157,45.8853,89240.0
2017-08-15 12:50:00,46.15,46.15,46.07,46.08,83780.0,45.8753,45.8753,45.7958,45.8057,83780.0
2017-08-15 13:00:00,46.1,46.1,46.01,46.05,190320.0,45.8256,45.8256,45.7362,45.7759,190320.0
2017-08-15 13:10:00,46.05,46.07,46.02,46.07,87640.0,45.7759,45.7958,45.7461,45.7958,87640.0
2017-08-15 13:20:00,46.07,46.07,46.02,46.04,166640.0,45.7958,45.7958,45.7461,45.766,166640.0
2017-08-15 13:30:00,46.03,46.07,46.03,46.05,56640.0,45.756,45.7958,45.756,45.7759,56640.0
2017-08-15 13:40:00,46.06,46.08,46.02,46.07,121940.0,45.7859,45.8057,45.7461,45.7958,121940.0
2017-08-15 13:50:00,46.07,46.07,46.02,46.05,53140.0,45.7958,45.7958,45.7461,45.7759,53140.0
2017-08-15 14:00:00,46.05,46.06,46.03,46.04,69960.0,45.7759,45.7859,45.756,45.766,69960.0
2017-08-15 14:10:00,46.04,46.05,46.01,46.02,272420.0,45.766,45.7759,45.7362,45.7461,272420.0
2017-08-15 14:20:00,46.03,46.07,46.03,46.07,248760.0,45.756,45.7958,45.756,45.7958,248760.0
2017-08-15 14:30:00,46.07,46.09,46.06,46.08,94980.0,45.7958,45.8157,45.7859,45.8057,94980.0
2017-08-15 14:40:00,46.09,46.1,46.06,46.08,161900.0,45.8157,45.8256,45.7859,45.8057,161900.0
2017-08-15 14:50:00,46.08,46.1,46.05,46.1,114920.0,45.8057,45.8256,45.7759,45.8256,114920.0
2017-08-15 15:00:00,46.09,46.12,46.08,46.11,109960.0,45.8157,45.8455,45.8057,45.8356,109960.0
2017-08-15 15:10:00,46.1,46.13,46.09,46.09,126500.0,45.8256,45.8554,45.8157,45.8157,126500.0
2017-08-15 15:20:00,46.11,46.11,46.07,46.08,219160.0,45.8356,45.8356,45.7958,45.8057,219160.0
2017-08-15 15:30:00,46.08,46.13,46.08,46.13,597880.0,45.8057,45.8554,45.8057,45.8554,597880.0
2017-08-15 15:40:00,46.14,46.17,46.13,46.16,292340.0,45.8654,45.8952,45.8554,45.8853,292340.0
2017-08-15 15:50:00,46.15,46.15,46.1,46.11,807780.0,45.8753,45.8753,45.8256,45.8356,807780.0
2017-08-16 09:30:00,46.26,46.35,46.25,46.28,1017720.0,45.9847,46.0741,45.9747,46.0046,1017720.0
2017-08-16 09:40:00,46.26,46.28,46.18,46.21,441320.0,45.9847,46.0046,45.9051,45.935,441320.0
2017-08-16 09:50:00,46.19,46.29,46.17,46.27,247840.0,45.9151,46.0145,45.8952,45.9946,247840.0
2017-08-16 10:00:00,46.27,46.27,46.22,46.26,226520.0,45.9946,45.9946,45.9449,45.9847,226520.0
2017-08-16 10:10:00,46.25,46.37,46.22,46.35,282800.0,45.9747,46.094,45.9449,46.0741,282800.0
2017-08-16 10:20:00,46.35,46.4,46.33,46.39,430260.0,46.0741,46.1238,46.0543,46.1139,430260.0
2017-08-16 10:30:00,46.38,46.43,46.37,46.42,396140.0,46.104,46.1537,46.094,46.1437,396140.0
2017-08-16 10:40:00,46.43,46.49,46.42,46.47,587540.0,46.1537,46.2133,46.1437,46.1934,587540.0
2017-08-16 10:50:00,46.48,46.49,46.41,46.41,415080.0,46.2034,46.2133,46.1338,46.1338,415080.0
2017-08-16 11:00:00,46.4,46.46,46.39,46.41,210860.0,46.1238,46.1835,46.1139,46.1338,210860.0
2017-08-16 11:10:00,46.41,46.45,46.39,46.45,246420.0,46.1338,46.1735,46.1139,46.1735,246420.0
2017-08-16 11:20:00,46.46,46.46,46.41,46.43,366340.0,46.1835,46.1835,46.1338,46.1537,366340.0
2017-08-16 11:30:00,46.45,46.47,46.43,46.47,115400.0,46.1735,46.1934,46.1537,46.1934,115400.0
2017-08-16 11:40:00,46.47,46.51,46.46,46.5,307380.0,46.1934,46.2332,46.1835,46.2232,307380.0
2017-08-16 11:50:00,46.5,46.54,46.49,46.54,200440.0,46.2232,46.263,46.2133,46.263,200440.0
2017-08-16 12:00:00,46.55,46.59,46.54,46.55,276500.0,46.2729,46.3127,46.263,46.2729,276500.0
2017-08-16 12:10:00,46.55,46.59,46.54,46.57,192580.0,46.2729,46.3127,46.263,46.2928,192580.0
2017-08-16 12:20:00,46.57,46.64,46.57,46.61,161300.0,46.2928,46.3624,46.2928,46.3326,161300.0
2017-08-16 12:30:00,46.6,46.62,46.54,46.54,185580.0,46.3226,46.3425,46.263,46.263,185580.0
2017-08-16 12:40:00,46.55,46.56,46.5,46.5,127940.0,46.2729,46.2829,46.2232,46.2232,127940.0
2017-08-16 12:50:00,46.5,46.5,46.42,46.45,139200.0,46.2232,46.2232,46.1437,46.1735,139200.0
2017-08-16 13:00:00,46.45,46.46,46.42,46.46,107560.0,46.1735,46.1835,46.1437,46.1835,107560.0
2017-08-16 13:10:00,46.46,46.47,46.32,46.39,320960.0,46.1835,46.1934,46.0443,46.1139,320960.0
2017-08-16 13:20:00,46.39,46.41,46.31,46.34,448760.0,46.1139,46.1338,46.0344,46.0642,448760.0
2017-08-16 13:30:00,46.36,46.41,46.33,46.39,117000.0,46.0841,46.1338,46.0543,46.1139,117000.0
2017-08-16 13:40:00,46.39,46.45,46.38,46.42,148120.0,46.1139,46.1735,46.104,46.1437,148120.0
2017-08-16 13:50:00,46.41,46.47,46.41,46.46,150960.0,46.1338,46.1934,46.1338,46.1835,150960.0
2017-08-16 14:00:00,46.44,46.54,46.39,46.5,390940.0,46.1636,46.263,46.1139,46.2232,390940.0
2017-08-16 14:10:00,46.5,46.52,46.4,46.4,158820.0,46.2232,46.2431,46.1238,46.1238,158820.0
2017-08-16 14:20:00,46.38,46.38,46.27,46.31,195280.0,46.104,46.104,45.9946,46.0344,195280.0
2017-08-16 14:30:00,46.3,46.4,46.27,46.35,190360.0,46.0244,46.1238,45.9946,46.0741,190360.0
2017-08-16 14:40:00,46.38,46.41,46.35,46.4,88540.0,46.104,46.1338,46.0741,46.1238,88540.0
2017-08-16 14:50:00,46.4,46.41,46.37,46.4,283660.0,46.1238,46.1338,46.094,46.1238,283660.0
2017-08-16 15:00:00,46.39,46.41,46.34,46.34,88000.0,46.1139,46.1338,46.0642,46.0642,88000.0
2017-08-16 15:10:00,46.33,46.37,46.32,46.34,173160.0,46.0543,46.094,46.0443,46.0642,173160.0
2017-08-16 15:20:00,46.35,46.37,46.34,46.35,204000.0,46.0741,46.094,46.0642,46.0741,204000.0
2017-08-16 15:30:00,46.36,46.37,46.29,46.3,230600.0,46.0841,46.094,46.0145,46.0244,230600.0
2017-08-16 15:40:00,46.3,46.34,46.29,46.32,389120.0,46.0244,46.0642,46.0145,46.0443,389120.0
2017-08-16 15:50:00,46.33,46.37,46.29,46.36,971840.0,46.0543,46.094,46.0145,46.0841,971840.0
2017-08-17 09:30:00,46.29,46.31,46.16,46.31,911420.0,46.0145,46.0344,45.8853,46.0344,911420.0
2017-08-17 09:40:00,46.31,46.34,46.25,46.27,199100.0,46.0344,46.0642,45.9747,45.9946,199100.0
2017-08-17 09:50:00,46.26,46.28,46.19,46.19,258620.0,45.9847,46.0046,45.9151,45.9151,258620.0
2017-08-17 10:00:00,46.17,46.22,46.08,46.18,384780.0,45.8952,45.9449,45.8057,45.9051,384780.0
2017-08-17 10:10:00,46.14,46.15,45.95,46.0,411900.0,45.8654,45.8753,45.6765,45.7262,411900.0
2017-08-17 10:20:00,45.99,46.03,45.93,45.99,330360.0,45.7163,45.756,45.6566,45.7163,330360.0
2017-08-17 10:30:00,45.99,46.09,45.98,46.04,426720.0,45.7163,45.8157,45.7063,45.766,426720.0
2017-08-17 10:40:00,46.01,46.08,45.98,46.05,609800.0,45.7362,45.8057,45.7063,45.7759,609800.0
2017-08-17 10:50:00,46.01,46.06,45.96,45.97,240440.0,45.7362,45.7859,45.6865,45.6964,240440.0
2017-08-17 11:00:00,45.99,46.08,45.96,46.08,314840.0,45.7163,45.8057,45.6865,45.8057,314840.0
2017-08-17 11:10:00,46.06,46.09,46.02,46.07,147480.0,45.7859,45.8157,45.7461,45.7958,147480.0
2017-08-17 11:20:00,46.07,46.08,46.02,46.02,83940.0,45.7958,45.8057,45.7461,45.7461,83940.0
2017-08-17 11:30:00,46.02,46.04,46.0,46.0,121140.0,45.7461,45.766,45.7262,45.7262,121140.0
2017-08-17 11:40:00,46.03,46.09,46.01,46.01,145420.0,45.756,45.8157,45.7362,45.7362,145420.0
2017-08-17 11:50:00,46.02,46.06,46.0,46.03,107720.0,45.7461,45.7859,45.7262,45.756,107720.0
2017-08-17 12:00:00,46.06,46.06,45.99,46.0,140860.0,45.7859,45.7859,45.7163,45.7262,140860.0
2017-08-17 12:10:00,46.0,46.0,45.88,45.92,426440.0,45.7262,45.7262,45.6069,45.6467,426440.0
2017-08-17 12:20:00,45.89,45.94,45.88,45.93,205700.0,45.6169,45.6666,45.6069,45.6566,205700.0
2017-08-17 12:30:00,45.92,45.93,45.85,45.92,174620.0,45.6467,45.6566,45.5771,45.6467,174620.0
2017-08-17 12:40:00,45.91,45.92,45.86,45.9,152500.0,45.6368,45.6467,45.5871,45.6268,152500.0
2017-08-17 12:50:00,45.89,45.91,45.79,45.84,430360.0,45.6169,45.6368,45.5175,45.5672,430360.0
2017-08-17 13:00:00,45.83,45.84,45.73,45.81,347160.0,45.5572,45.5672,45.4578,45.5374,347160.0
2017-08-17 13:10:00,45.81,45.84,45.74,45.81,221840.0,45.5374,45.5672,45.4678,45.5374,221840.0
2017-08-17 13:20:00,45.82,45.85,45.79,45.82,153020.0,45.5473,45.5771,45.5175,45.5473,153020.0
2017-08-17 13:30:00,45.84,45.93,45.79,45.9,269920.0,45.5672,45.6566,45.5175,45.6268,269920.0
2017-08-17 13:40:00,45.9,45.92,45.82,45.85,298880.0,45.6268,45.6467,45.5473,45.5771,298880.0
2017-08-17 13:50:00,45.82,45.87,45.79,45.86,165820.0,45.5473,45.597,45.5175,45.5871,165820.0
2017-08-17 14:00:00,45.88,45.88,45.78,45.82,182200.0,45.6069,45.6069,45.5075,45.5473,182200.0
2017-08-17 14:10:00,45.85,45.85,45.73,45.74,347020.0,45.5771,45.5771,45.4578,45.4678,347020.0
2017-08-17 14:20:00,45.73,45.83,45.69,45.83,304900.0,45.4578,45.5572,45.4181,45.5572,304900.0
2017-08-17 14:30:00,45.81,45.86,45.81,45.82,96100.0,45.5374,45.5871,45.5374,45.5473,96100.0
2017-08-17 14:40:00,45.81,45.83,45.76,45.82,191000.0,45.5374,45.5572,45.4876,45.5473,191000.0
2017-08-17 14:50:00,45.82,45.84,45.77,45.81,136020.0,45.5473,45.5672,45.4976,45.5374,136020.0
2017-08-17 15:00:00,45.81,45.81,45.72,45.79,364500.0,45.5374,45.5374,45.4479,45.5175,364500.0
2017-08-17 15:10:00,45.77,45.8,45.68,45.73,409060.0,45.4976,45.5274,45.4081,45.4578,409060.0
2017-08-17 15:20:00,45.71,45.73,45.65,45.69,228160.0,45.4379,45.4578,45.3783,45.4181,228160.0
2017-08-17 15:30:00,45.68,45.77,45.65,45.69,452520.0,45.4081,45.4976,45.3783,45.4181,452520.0
2017-08-17 15:40:00,45.69,45.72,45.62,45.64,481900.0,45.4181,45.4479,45.3485,45.3684,481900.0
2017-08-17 15:50:00,45.63,45.66,45.55,45.55,1642240.0,45.3584,45.3882,45.2789,45.2789,1642240.0
2017-08-18 09:30:00,45.52,45.64,45.47,45.48,2904420.0,45.2491,45.3684,45.1994,45.2093,2904420.0
2017-08-18 09:40:00,45.5,45.56,45.47,45.5,468200.0,45.2292,45.2888,45.1994,45.2292,468200.0
2017-08-18 09:50:00,45.52,45.53,45.38,45.39,541740.0,45.2491,45.259,45.1099,45.1199,541740.0
2017-08-18 10:00:00,45.38,45.54,45.36,45.54,233340.0,45.1099,45.269,45.09,45.269,233340.0
2017-08-18 10:10:00,45.53,45.59,45.48,45.54,590860.0,45.259,45.3187,45.2093,45.269,590860.0
2017-08-18 10:20:00,45.53,45.6,45.53,45.53,271300.0,45.259,45.3286,45.259,45.259,271300.0
2017-08-18 10:30:00,45.54,45.54,45.41,45.51,346800.0,45.269,45.269,45.1397,45.2391,346800.0
2017-08-18 10:40:00,45.51,45.57,45.43,45.45,295400.0,45.2391,45.2988,45.1596,45.1795,295400.0
2017-08-18 10:50:00,45.46,45.54,45.45,45.52,280600.0,45.1894,45.269,45.1795,45.2491,280600.0
2017-08-18 11:00:00,45.55,45.55,45.42,45.45,220180.0,45.2789,45.2789,45.1497,45.1795,220180.0
2017-08-18 11:10:00,45.45,45.61,45.45,45.61,271640.0,45.1795,45.3385,45.1795,45.3385,271640.0
2017-08-18 11:20:00,45.62,45.72,45.56,45.72,291680.0,45.3485,45.4479,45.2888,45.4479,291680.0
2017-08-18 11:30:00,45.7,45.72,45.64,45.67,279620.0,45.428,45.4479,45.3684,45.3982,279620.0
2017-08-18 11:40:00,45.66,45.68,45.58,45.65,191120.0,45.3882,45.4081,45.3087,45.3783,191120.0
2017-08-18 11:50:00,45.66,45.69,45.63,45.68,162880.0,45.3882,45.4181,45.3584,45.4081,162880.0
2017-08-18 12:00:00,45.65,45.68,45.61,45.68,186460.0,45.3783,45.4081,45.3385,45.4081,186460.0
2017-08-18 12:10:00,45.66,45.68,45.64,45.67,107800.0,45.3882,45.4081,45.3684,45.3982,107800.0
2017-08-18 12:20:00,45.67,45.7,45.62,45.69,149260.0,45.3982,45.428,45.3485,45.4181,149260.0
2017-08-18 12:30:00,45.7,45.72,45.67,45.7,146400.0,45.428,45.4479,45.3982,45.428,146400.0
2017-08-18 12:40:00,45.71,45.76,45.68,45.75,427860.0,45.4379,45.4876,45.4081,45.4777,427860.0
2017-08-18 12:50:00,45.75,45.75,45.69,45.73,184120.0,45.4777,45.4777,45.4181,45.4578,184120.0
2017-08-18 13:00:00,45.73,45.75,45.69,45.73,215420.0,45.4578,45.4777,45.4181,45.4578,215420.0
2017-08-18 13:10:00,45.73,45.76,45.68,45.7,347140.0,45.4578,45.4876,45.4081,45.428,347140.0
2017-08-18 13:20:00,45.7,45.75,45.7,45.75,117540.0,45.428,45.4777,45.428,45.4777,117540.0
2017-08-18 13:30:00,45.73,45.73,45.65,45.66,65900.0,45.4578,45.4578,45.3783,45.3882,65900.0
2017-08-18 13:40:00,45.67,45.67,45.6,45.67,143020.0,45.3982,45.3982,45.3286,45.3982,143020.0
2017-08-18 13:50:00,45.67,45.69,45.62,45.63,91880.0,45.3982,45.4181,45.3485,45.3584,91880.0
2017-08-18 14:00:00,45.64,45.68,45.62,45.65,91440.0,45.3684,45.4081,45.3485,45.3783,91440.0
2017-08-18 14:10:00,45.67,45.68,45.62,45.62,103960.0,45.3982,45.4081,45.3485,45.3485,103960.0
2017-08-18 14:20:00,45.62,45.7,45.61,45.66,128360.0,45.3485,45.428,45.3385,45.3882,128360.0
2017-08-18 14:30:00,45.67,45.67,45.62,45.64,114980.0,45.3982,45.3982,45.3485,45.3684,114980.0
2017-08-18 14:40:00,45.64,45.64,45.61,45.62,239080.0,45.3684,45.3684,45.3385,45.3485,239080.0
2017-08-18 14:50:00,45.62,45.63,45.57,45.61,357240.0,45.3485,45.3584,45.2988,45.3385,357240.0
2017-08-18 15:00:00,45.6,45.69,45.6,45.67,330080.0,45.3286,45.4181,45.3286,45.3982,330080.0
2017-08-18 15:10:00,45.66,45.66,45.63,45.64,114540.0,45.3882,45.3882,45.3584,45.3684,114540.0
2017-08-18 15:20:00,45.65,45.65,45.6,45.64,147360.0,45.3783,45.3783,45.3286,45.3684,147360.0
2017-08-18 15:30:00,45.63,45.68,45.61,45.66,202500.0,45.3584,45.4081,45.3385,45.3882,202500.0
2017-08-18 15:40:00,45.66,45.7,45.64,45.65,554320.0,45.3882,45.428,45.3684,45.3783,554320.0
2017-08-18 15:50:00,45.63,45.65,45.52,45.54,1899780.0,45.3584,45.3783,45.2491,45.269,1899780.0
2017-08-21 09:30:00,45.5,45.65,45.46,45.57,637900.0,45.2292,45.3783,45.1894,45.2988,637900.0
2017-08-21 09:40:00,45.62,45.63,45.5,45.51,421880.0,45.3485,45.3584,45.2292,45.2391,421880.0
2017-08-21 09:50:00,45.5,45.58,45.41,45.44,381600.0,45.2292,45.3087,45.1397,45.1696,381600.0
2017-08-21 10:00:00,45.44,45.45,45.35,45.41,319580.0,45.1696,45.1795,45.0801,45.1397,319580.0
2017-08-21 10:10:00,45.4,45.42,45.26,45.28,478740.0,45.1298,45.1497,44.9906,45.0105,478740.0
2017-08-21 10:20:00,45.27,45.28,45.17,45.24,569800.0,45.0006,45.0105,44.9012,44.9707,569800.0
2017-08-21 10:30:00,45.24,45.33,45.24,45.28,340860.0,44.9707,45.0602,44.9707,45.0105,340860.0
2017-08-21 10:40:00,45.28,45.35,45.28,45.28,390600.0,45.0105,45.0801,45.0105,45.0105,390600.0
2017-08-21 10:50:00,45.28,45.33,45.25,45.27,200600.0,45.0105,45.0602,44.9807,45.0006,200600.0
2017-08-21 11:00:00,45.25,45.25,45.18,45.2,220880.0,44.9807,44.9807,44.9111,44.931,220880.0
2017-08-21 11:10:00,45.22,45.33,45.22,45.3,418440.0,44.9509,45.0602,44.9509,45.0304,418440.0
2017-08-21 11:20:00,45.32,45.35,45.32,45.32,146100.0,45.0503,45.0801,45.0503,45.0503,146100.0
2017-08-21 11:30:00,45.33,45.4,45.32,45.38,169960.0,45.0602,45.1298,45.0503,45.1099,169960.0
2017-08-21 11:40:00,45.38,45.46,45.38,45.44,257000.0,45.1099,45.1894,45.1099,45.1696,257000.0
2017-08-21 11:50:00,45.42,45.42,45.36,45.37,124180.0,45.1497,45.1497,45.09,45.1,124180.0
2017-08-21 12:00:00,45.37,45.39,45.34,45.37,154780.0,45.1,45.1199,45.0701,45.1,154780.0
2017-08-21 12:10:00,45.38,45.39,45.36,45.39,88600.0,45.1099,45.1199,45.09,45.1199,88600.0
2017-08-21 12:20:00,45.37,45.48,45.37,45.44,170200.0,45.1,45.2093,45.1,45.1696,170200.0
2017-08-21 12:30:00,45.45,45.46,45.4,45.41,141280.0,45.1795,45.1894,45.1298,45.1397,141280.0
2017-08-21 12:40:00,45.41,45.41,45.33,45.34,110520.0,45.1397,45.1397,45.0602,45.0701,110520.0
2017-08-21 12:50:00,45.35,45.38,45.31,45.35,113360.0,45.0801,45.1099,45.0403,45.0801,113360.0
2017-08-21 13:00:00,45.36,45.4,45.33,45.38,54000.0,45.09,45.1298,45.0602,45.1099,54000.0
2017-08-21 13:10:00,45.36,45.38,45.33,45.36,76040.0,45.09,45.1099,45.0602,45.09,76040.0
2017-08-21 13:20:00,45.34,45.39,45.33,45.34,132080.0,45.0701,45.1199,45.0602,45.0701,132080.0
2017-08-21 13:30:00,45.35,45.36,45.31,45.35,117120.0,45.0801,45.09,45.0403,45.0801,117120.0
2017-08-21 13:40:00,45.35,45.39,45.35,45.38,109820.0,45.0801,45.1199,45.0801,45.1099,109820.0
2017-08-21 13:50:00,45.38,45.38,45.34,45.35,73800.0,45.1099,45.1099,45.0701,45.0801,73800.0
2017-08-21 14:00:00,45.36,45.36,45.33,45.34,78980.0,45.09,45.09,45.0602,45.0701,78980.0
2017-08-21 14:10:00,45.36,45.38,45.34,45.37,112740.0,45.09,45.1099,45.0701,45.1,112740.0
2017-08-21 14:20:00,45.38,45.38,45.34,45.37,143200.0,45.1099,45.1099,45.0701,45.1,143200.0
2017-08-21 14:30:00,45.38,45.39,45.35,45.36,75400.0,45.1099,45.1199,45.0801,45.09,75400.0
2017-08-21 14:40:00,45.33,45.36,45.3,45.36,108160.0,45.0602,45.09,45.0304,45.09,108160.0
2017-08-21 14:50:00,45.36,45.39,45.31,45.31,149340.0,45.09,45.1199,45.0403,45.0403,149340.0
2017-08-21 15:00:00,45.32,45.32,45.28,45.31,68000.0,45.0503,45.0503,45.0105,45.0403,68000.0
2017-08-21 15:10:00,45.32,45.33,45.26,45.27,169540.0,45.0503,45.0602,44.9906,45.0006,169540.0
2017-08-21 15:20:00,45.27,45.37,45.27,45.35,212900.0,45.0006,45.1,45.0006,45.0801,212900.0
2017-08-21 15:30:00,45.37,45.38,45.31,45.31,296800.0,45.1,45.1099,45.0403,45.0403,296800.0
2017-08-21 15:40:00,45.31,45.34,45.28,45.33,310860.0,45.0403,45.0701,45.0105,45.0602,310860.0
2017-08-21 15:50:00,45.33,45.42,45.27,45.32,1827940.0,45.0602,45.1497,45.0006,45.0503,1827940.0
2017-08-22 09:30:00,45.64,45.85,45.57,45.84,1437620.0,45.3684,45.5771,45.2988,45.5672,1437620.0
2017-08-22 09:40:00,45.83,45.93,45.77,45.87,613800.0,45.5572,45.6566,45.4976,45.597,613800.0
2017-08-22 09:50:00,45.89,45.92,45.81,45.83,419440.0,45.6169,45.6467,45.5374,45.5572,419440.0
2017-08-22 10:00:00,45.81,45.88,45.81,45.87,266780.0,45.5374,45.6069,45.5374,45.597,266780.0
2017-08-22 10:10:00,45.87,45.9,45.82,45.87,267580.0,45.597,45.6268,45.5473,45.597,267580.0
2017-08-22 10:20:00,45.89,45.95,45.87,45.94,309520.0,45.6169,45.6765,45.597,45.6666,309520.0
2017-08-22 10:30:00,45.95,46.0,45.92,45.93,382820.0,45.6765,45.7262,45.6467,45.6566,382820.0
2017-08-22 10:40:00,45.93,45.99,45.9,45.98,357660.0,45.6566,45.7163,45.6268,45.7063,357660.0
2017-08-22 10:50:00,45.98,46.04,45.97,46.01,433240.0,45.7063,45.766,45.6964,45.7362,433240.0
2017-08-22 11:00:00,46.02,46.05,45.97,45.98,501500.0,45.7461,45.7759,45.6964,45.7063,501500.0
2017-08-22 11:10:00,45.99,46.0,45.9,45.91,560580.0,45.7163,45.7262,45.6268,45.6368,560580.0
2017-08-22 11:20:00,45.93,45.98,45.93,45.94,229220.0,45.6566,45.7063,45.6566,45.6666,229220.0
2017-08-22 11:30:00,45.94,46.04,45.94,46.04,260280.0,45.6666,45.766,45.6666,45.766,260280.0
2017-08-22 11:40:00,46.03,46.04,45.96,46.04,190440.0,45.756,45.766,45.6865,45.766,190440.0
2017-08-22 11:50:00,46.03,46.03,45.98,46.0,138300.0,45.756,45.756,45.7063,45.7262,138300.0
2017-08-22 12:00:00,46.0,46.11,45.99,46.09,281960.0,45.7262,45.8356,45.7163,45.8157,281960.0
2017-08-22 12:10:00,46.09,46.15,46.09,46.14,224700.0,45.8157,45.8753,45.8157,45.8654,224700.0
2017-08-22 12:20:00,46.14,46.16,46.11,46.13,257160.0,45.8654,45.8853,45.8356,45.8554,257160.0
2017-08-22 12:30:00,46.14,46.16,46.11,46.15,169320.0,45.8654,45.8853,45.8356,45.8753,169320.0
2017-08-22 12:40:00,46.14,46.17,46.14,46.15,87500.0,45.8654,45.8952,45.8654,45.8753,87500.0
2017-08-22 12:50:00,46.16,46.18,46.15,46.17,203320.0,45.8853,45.9051,45.8753,45.8952,203320.0
2017-08-22 13:00:00,46.17,46.19,46.15,46.16,216780.0,45.8952,45.9151,45.8753,45.8853,216780.0
2017-08-22 13:10:00,46.16,46.18,46.11,46.15,132200.0,45.8853,45.9051,45.8356,45.8753,132200.0
2017-08-22 13:20:00,46.15,46.18,46.14,46.17,111340.0,45.8753,45.9051,45.8654,45.8952,111340.0
2017-08-22 13:30:00,46.18,46.19,46.17,46.19,122620.0,45.9051,45.9151,45.8952,45.9151,122620.0
2017-08-22 13:40:00,46.19,46.19,46.12,46.17,136740.0,45.9151,45.9151,45.8455,45.8952,136740.0
2017-08-22 13:50:00,46.18,46.18,46.11,46.12,192140.0,45.9051,45.9051,45.8356,45.8455,192140.0
2017-08-22 14:00:00,46.12,46.16,46.1,46.14,193240.0,45.8455,45.8853,45.8256,45.8654,193240.0
2017-08-22 14:10:00,46.16,46.2,46.15,46.2,198740.0,45.8853,45.925,45.8753,45.925,198740.0
2017-08-22 14:20:00,46.19,46.22,46.18,46.18,200100.0,45.9151,45.9449,45.9051,45.9051,200100.0
2017-08-22 14:30:00,46.2,46.24,46.2,46.21,91600.0,45.925,45.9648,45.925,45.935,91600.0
2017-08-22 14:40:00,46.2,46.21,46.17,46.18,146040.0,45.925,45.935,45.8952,45.9051,146040.0
2017-08-22 14:50:00,46.19,46.19,46.15,46.16,168660.0,45.9151,45.9151,45.8753,45.8853,168660.0
2017-08-22 15:00:00,46.15,46.17,46.12,46.17,187680.0,45.8753,45.8952,45.8455,45.8952,187680.0
2017-08-22 15:10:00,46.15,46.2,46.15,46.16,222240.0,45.8753,45.925,45.8753,45.8853,222240.0
2017-08-22 15:20:00,46.15,46.18,46.14,46.16,201320.0,45.8753,45.9051,45.8654,45.8853,201320.0
2017-08-22 15:30:00,46.16,46.21,46.16,46.19,338620.0,45.8853,45.935,45.8853,45.9151,338620.0
2017-08-22 15:40:00,46.19,46.29,46.18,46.27,562160.0,45.9151,46.0145,45.9051,45.9946,562160.0
2017-08-22 15:50:00,46.28,46.29,46.21,46.23,1177680.0,46.0046,46.0145,45.935,45.9549,1177680.0
2017-08-23 09:30:00,46.1,46.19,46.01,46.13,897280.0,45.8256,45.9151,45.7362,45.8554,897280.0
2017-08-23 09:40:00,46.12,46.17,46.06,46.11,240620.0,45.8455,45.8952,45.7859,45.8356,240620.0
2017-08-23 09:50:00,46.09,46.16,46.05,46.14,508140.0,45.8157,45.8853,45.7759,45.8654,508140.0
2017-08-23 10:00:00,46.15,46.15,45.97,46.0,484740.0,45.8753,45.8753,45.6964,45.7262,484740.0
2017-08-23 10:10:00,46.0,46.11,45.98,46.1,453120.0,45.7262,45.8356,45.7063,45.8256,453120.0
2017-08-23 10:20:00,46.1,46.18,46.1,46.14,516900.0,45.8256,45.9051,45.8256,45.8654,516900.0
2017-08-23 10:30:00,46.13,46.14,46.07,46.12,373520.0,45.8554,45.8654,45.7958,45.8455,373520.0
2017-08-23 10:40:00,46.13,46.17,46.1,46.16,242540.0,45.8554,45.8952,45.8256,45.8853,242540.0
2017-08-23 10:50:00,46.16,46.18,46.12,46.13,383360.0,45.8853,45.9051,45.8455,45.8554,383360.0
2017-08-23 11:00:00,46.15,46.21,46.14,46.21,241340.0,45.8753,45.935,45.8654,45.935,241340.0
2017-08-23 11:10:00,46.21,46.32,46.21,46.3,488060.0,45.935,46.0443,45.935,46.0244,488060.0
2017-08-23 11:20:00,46.31,46.43,46.3,46.42,483440.0,46.0344,46.1537,46.0244,46.1437,483440.0
2017-08-23 11:30:00,46.43,46.45,46.4,46.44,459000.0,46.1537,46.1735,46.1238,46.1636,459000.0
2017-08-23 11:40:00,46.43,46.5,46.43,46.49,355940.0,46.1537,46.2232,46.1537,46.2133,355940.0
2017-08-23 11:50:00,46.49,46.49,46.44,46.44,218100.0,46.2133,46.2133,46.1636,46.1636,218100.0
2017-08-23 12:00:00,46.45,46.47,46.42,46.45,392000.0,46.1735,46.1934,46.1437,46.1735,392000.0
2017-08-23 12:10:00,46.45,46.46,46.42,46.45,234140.0,46.1735,46.1835,46.1437,46.1735,234140.0
2017-08-23 12:20:00,46.44,46.44,46.35,46.35,420540.0,46.1636,46.1636,46.0741,46.0741,420540.0
2017-08-23 12:30:00,46.35,46.36,46.29,46.36,394260.0,46.0741,46.0841,46.0145,46.0841,394260.0
2017-08-23 12:40:00,46.35,46.35,46.3,46.32,189240.0,46.0741,46.0741,46.0244,46.0443,189240.0
2017-08-23 12:50:00,46.32,46.34,46.3,46.34,95100.0,46.0443,46.0642,46.0244,46.0642,95100.0
2017-08-23 13:00:00,46.34,46.34,46.3,46.33,192580.0,46.0642,46.0642,46.0244,46.0543,192580.0
2017-08-23 13:10:00,46.34,46.34,46.3,46.32,178840.0,46.0642,46.0642,46.0244,46.0443,178840.0
2017-08-23 13:20:00,46.33,46.36,46.29,46.36,176420.0,46.0543,46.0841,46.0145,46.0841,176420.0
2017-08-23 13:30:00,46.36,46.36,46.33,46.35,69300.0,46.0841,46.0841,46.0543,46.0741,69300.0
2017-08-23 13:40:00,46.35,46.37,46.33,46.36,132980.0,46.0741,46.094,46.0543,46.0841,132980.0
2017-08-23 13:50:00,46.33,46.33,46.29,46.31,157560.0,46.0543,46.0543,46.0145,46.0344,157560.0
2017-08-23 14:00:00,46.33,46.36,46.32,46.35,211740.0,46.0543,46.0841,46.0443,46.0741,211740.0
2017-08-23 14:10:00,46.36,46.39,46.35,46.35,213060.0,46.0841,46.1139,46.0741,46.0741,213060.0
2017-08-23 14:20:00,46.35,46.39,46.34,46.39,223840.0,46.0741,46.1139,46.0642,46.1139,223840.0
2017-08-23 14:30:00,46.39,46.42,46.38,46.39,234040.0,46.1139,46.1437,46.104,46.1139,234040.0
2017-08-23 14:40:00,46.39,46.42,46.38,46.4,109760.0,46.1139,46.1437,46.104,46.1238,109760.0
2017-08-23 14:50:00,46.42,46.44,46.41,46.42,290360.0,46.1437,46.1636,46.1338,46.1437,290360.0
2017-08-23 15:00:00,46.42,46.42,46.38,46.39,255120.0,46.1437,46.1437,46.104,46.1139,255120.0
2017-08-23 15:10:00,46.39,46.41,46.38,46.41,142000.0,46.1139,46.1338,46.104,46.1338,142000.0
2017-08-23 15:20:00,46.41,46.45,46.4,46.42,261660.0,46.1338,46.1735,46.1238,46.1437,261660.0
2017-08-23 15:30:00,46.43,46.46,46.41,46.46,418420.0,46.1537,46.1835,46.1338,46.1835,418420.0
2017-08-23 15:40:00,46.46,46.47,46.39,46.4,486460.0,46.1835,46.1934,46.1139,46.1238,486460.0
2017-08-23 15:50:00,46.39,46.41,46.34,46.38,1183080.0,46.1139,46.1338,46.0642,46.104,1183080.0
2017-08-24 09:30:00,46.43,46.54,46.34,46.46,1145920.0,46.1537,46.263,46.0642,46.1835,1145920.0
2017-08-24 09:40:00,46.44,46.46,46.23,46.23,603420.0,46.1636,46.1835,45.9549,45.9549,603420.0
2017-08-24 09:50:00,46.21,46.23,46.05,46.09,673960.0,45.935,45.9549,45.7759,45.8157,673960.0
2017-08-24 10:00:00,46.09,46.14,46.01,46.03,531940.0,45.8157,45.8654,45.7362,45.756,531940.0
2017-08-24 10:10:00,46.05,46.06,45.92,46.06,680640.0,45.7759,45.7859,45.6467,45.7859,680640.0
2017-08-24 10:20:00,46.05,46.14,46.02,46.12,370140.0,45.7759,45.8654,45.7461,45.8455,370140.0
2017-08-24 10:30:00,46.12,46.22,46.11,46.17,332520.0,45.8455,45.9449,45.8356,45.8952,332520.0
2017-08-24 10:40:00,46.18,46.18,46.1,46.11,207240.0,45.9051,45.9051,45.8256,45.8356,207240.0
2017-08-24 10:50:00,46.12,46.15,46.08,46.09,192280.0,45.8455,45.8753,45.8057,45.8157,192280.0
2017-08-24 11:00:00,46.09,46.12,46.06,46.09,258740.0,45.8157,45.8455,45.7859,45.8157,258740.0
2017-08-24 11:10:00,46.1,46.12,45.85,45.86,576620.0,45.8256,45.8455,45.5771,45.5871,576620.0
2017-08-24 11:20:00,45.87,45.93,45.8,45.87,442380.0,45.597,45.6566,45.5274,45.597,442380.0
2017-08-24 11:30:00,45.87,45.9,45.77,45.8,539160.0,45.597,45.6268,45.4976,45.5274,539160.0
2017-08-24 11:40:00,45.81,45.88,45.8,45.86,480600.0,45.5374,45.6069,45.5274,45.5871,480600.0
2017-08-24 11:50:00,45.87,45.87,45.81,45.86,339580.0,45.597,45.597,45.5374,45.5871,339580.0
2017-08-24 12:00:00,45.86,45.89,45.85,45.85,242400.0,45.5871,45.6169,45.5771,45.5771,242400.0
2017-08-24 12:10:00,45.87,45.91,45.85,45.89,191320.0,45.597,45.6368,45.5771,45.6169,191320.0
2017-08-24 12:20:00,45.88,45.9,45.87,45.88,111080.0,45.6069,45.6268,45.597,45.6069,111080.0
2017-08-24 12:30:00,45.88,45.93,45.86,45.88,153880.0,45.6069,45.6566,45.5871,45.6069,153880.0
2017-08-24 12:40:00,45.88,45.95,45.87,45.94,134980.0,45.6069,45.6765,45.597,45.6666,134980.0
2017-08-24 12:50:00,45.95,45.97,45.92,45.93,192580.0,45.6765,45.6964,45.6467,45.6566,192580.0
2017-08-24 13:00:00,45.9,45.95,45.9,45.93,152760.0,45.6268,45.6765,45.6268,45.6566,152760.0
2017-08-24 13:10:00,45.92,46.07,45.92,46.03,275420.0,45.6467,45.7958,45.6467,45.756,275420.0
2017-08-24 13:20:00,46.03,46.06,46.02,46.03,133040.0,45.756,45.7859,45.7461,45.756,133040.0
2017-08-24 13:30:00,46.03,46.04,45.94,45.94,238400.0,45.756,45.766,45.6666,45.6666,238400.0
2017-08-24 13:40:00,45.97,46.0,45.95,46.0,67420.0,45.6964,45.7262,45.6765,45.7262,67420.0
2017-08-24 13:50:00,45.98,46.02,45.98,46.01,166740.0,45.7063,45.7461,45.7063,45.7362,166740.0
2017-08-24 14:00:00,46.0,46.03,45.95,45.98,244540.0,45.7262,45.756,45.6765,45.7063,244540.0
2017-08-24 14:10:00,45.98,45.99,45.92,45.98,191300.0,45.7063,45.7163,45.6467,45.7063,191300.0
2017-08-24 14:20:00,45.99,46.01,45.97,45.99,163740.0,45.7163,45.7362,45.6964,45.7163,163740.0
2017-08-24 14:30:00,45.98,46.06,45.98,46.04,92580.0,45.7063,45.7859,45.7063,45.766,92580.0
2017-08-24 14:40:00,46.05,46.05,46.01,46.04,68200.0,45.7759,45.7759,45.7362,45.766,68200.0
2017-08-24 14:50:00,46.04,46.1,46.03,46.08,314360.0,45.766,45.8256,45.756,45.8057,314360.0
2017-08-24 15:00:00,46.08,46.08,46.03,46.05,181200.0,45.8057,45.8057,45.756,45.7759,181200.0
2017-08-24 15:10:00,46.06,46.14,46.03,46.13,287960.0,45.7859,45.8654,45.756,45.8554,287960.0
2017-08-24 15:20:00,46.12,46.15,46.1,46.1,142480.0,45.8455,45.8753,45.8256,45.8256,142480.0
2017-08-24 15:30:00,46.1,46.13,46.07,46.11,639680.0,45.8256,45.8554,45.7958,45.8356,639680.0
2017-08-24 15:40:00,46.12,46.12,46.06,46.06,309900.0,45.8455,45.8455,45.7859,45.7859,309900.0
2017-08-24 15:50:00,46.05,46.11,46.01,46.08,1007260.0,45.7759,45.8356,45.7362,45.8057,1007260.0
2017-08-25 09:30:00,46.17,46.24,46.14,46.16,712380.0,45.8952,45.9648,45.8654,45.8853,712380.0
2017-08-25 09:40:00,46.18,46.19,46.08,46.12,301500.0,45.9051,45.9151,45.8057,45.8455,301500.0
2017-08-25 09:50:00,46.11,46.22,46.1,46.19,460980.0,45.8356,45.9449,45.8256,45.9151,460980.0
2017-08-25 10:00:00,46.2,46.28,46.19,46.19,576720.0,45.925,46.0046,45.9151,45.9151,576720.0
2017-08-25 10:10:00,46.19,46.19,46.1,46.17,418260.0,45.9151,45.9151,45.8256,45.8952,418260.0
2017-08-25 10:20:00,46.17,46.2,46.08,46.17,328860.0,45.8952,45.925,45.8057,45.8952,328860.0
2017-08-25 10:30:00,46.18,46.22,46.17,46.17,296720.0,45.9051,45.9449,45.8952,45.8952,296720.0
2017-08-25 10:40:00,46.17,46.17,46.02,46.03,190960.0,45.8952,45.8952,45.7461,45.756,190960.0
2017-08-25 10:50:00,46.03,46.05,45.95,45.95,310260.0,45.756,45.7759,45.6765,45.6765,310260.0
2017-08-25 11:00:00,45.95,45.97,45.85,45.89,256620.0,45.6765,45.6964,45.5771,45.6169,256620.0
2017-08-25 11:10:00,45.89,45.92,45.82,45.92,151720.0,45.6169,45.6467,45.5473,45.6467,151720.0
2017-08-25 11:20:00,45.92,45.96,45.9,45.91,205400.0,45.6467,45.6865,45.6268,45.6368,205400.0
2017-08-25 11:30:00,45.92,45.93,45.78,45.85,452860.0,45.6467,45.6566,45.5075,45.5771,452860.0
2017-08-25 11:40:00,45.84,45.96,45.84,45.94,166020.0,45.5672,45.6865,45.5672,45.6666,166020.0
2017-08-25 11:50:00,45.95,45.98,45.92,45.96,223480.0,45.6765,45.7063,45.6467,45.6865,223480.0
2017-08-25 12:00:00,45.97,46.0,45.94,45.96,180980.0,45.6964,45.7262,45.6666,45.6865,180980.0
2017-08-25 12:10:00,45.96,45.98,45.92,45.94,167880.0,45.6865,45.7063,45.6467,45.6666,167880.0
2017-08-25 12:20:00,45.94,45.96,45.92,45.94,46000.0,45.6666,45.6865,45.6467,45.6666,46000.0
2017-08-25 12:30:00,45.93,45.93,45.88,45.91,200960.0,45.6566,45.6566,45.6069,45.6368,200960.0
2017-08-25 12:40:00,45.91,45.91,45.86,45.86,134100.0,45.6368,45.6368,45.5871,45.5871,134100.0
2017-08-25 12:50:00,45.86,45.92,45.86,45.91,85100.0,45.5871,45.6467,45.5871,45.6368,85100.0
2017-08-25 13:00:00,45.91,45.95,45.9,45.94,101000.0,45.6368,45.6765,45.6268,45.6666,101000.0
2017-08-25 13:10:00,45.94,45.97,45.92,45.92,136260.0,45.6666,45.6964,45.6467,45.6467,136260.0
2017-08-25 13:20:00,45.91,45.91,45.87,45.87,197240.0,45.6368,45.6368,45.597,45.597,197240.0
2017-08-25 13:30:00,45.88,45.89,45.85,45.87,179800.0,45.6069,45.6169,45.5771,45.597,179800.0
2017-08-25 13:40:00,45.86,45.9,45.86,45.87,140920.0,45.5871,45.6268,45.5871,45.597,140920.0
2017-08-25 13:50:00,45.88,45.89,45.82,45.85,327080.0,45.6069,45.6169,45.5473,45.5771,327080.0
2017-08-25 14:00:00,45.84,45.86,45.84,45.85,234380.0,45.5672,45.5871,45.5672,45.5771,234380.0
2017-08-25 14:10:00,45.86,45.88,45.84,45.85,215480.0,45.5871,45.6069,45.5672,45.5771,215480.0
2017-08-25 14:20:00,45.85,45.86,45.84,45.85,232280.0,45.5771,45.5871,45.5672,45.5771,232280.0
2017-08-25 14:30:00,45.86,45.87,45.85,45.87,190160.0,45.5871,45.597,45.5771,45.597,190160.0
2017-08-25 14:40:00,45.87,45.92,45.86,45.91,236760.0,45.597,45.6467,45.5871,45.6368,236760.0
2017-08-25 14:50:00,45.91,45.93,45.9,45.92,243520.0,45.6368,45.6566,45.6268,45.6467,243520.0
2017-08-25 15:00:00,45.93,45.93,45.85,45.92,264100.0,45.6566,45.6566,45.5771,45.6467,264100.0
2017-08-25 15:10:00,45.92,45.96,45.85,45.86,339820.0,45.6467,45.6865,45.5771,45.5871,339820.0
2017-08-25 15:20:00,45.87,45.89,45.84,45.86,346460.0,45.597,45.6169,45.5672,45.5871,346460.0
2017-08-25 15:30:00,45.87,45.87,45.8,45.82,341820.0,45.597,45.597,45.5274,45.5473,341820.0
2017-08-25 15:40:00,45.82,45.86,45.82,45.85,379100.0,45.5473,45.5871,45.5473,45.5771,379100.0
2017-08-25 15:50:00,45.85,45.85,45.77,45.79,1253520.0,45.5771,45.5771,45.4976,45.5175,1253520.0
2017-08-28 09:30:00,45.8,45.84,45.63,45.64,1029240.0,45.5274,45.5672,45.3584,45.3684,1029240.0
2017-08-28 09:40:00,45.66,45.77,45.62,45.74,447360.0,45.3882,45.4976,45.3485,45.4678,447360.0
2017-08-28 09:50:00,45.77,45.78,45.65,45.67,437420.0,45.4976,45.5075,45.3783,45.3982,437420.0
2017-08-28 10:00:00,45.67,45.73,45.62,45.71,314300.0,45.3982,45.4578,45.3485,45.4379,314300.0
2017-08-28 10:10:00,45.71,45.77,45.71,45.76,186080.0,45.4379,45.4976,45.4379,45.4876,186080.0
2017-08-28 10:20:00,45.76,45.81,45.74,45.75,222660.0,45.4876,45.5374,45.4678,45.4777,222660.0
2017-08-28 10:30:00,45.76,45.81,45.74,45.8,178200.0,45.4876,45.5374,45.4678,45.5274,178200.0
2017-08-28 10:40:00,45.8,45.85,45.77,45.8,468300.0,45.5274,45.5771,45.4976,45.5274,468300.0
2017-08-28 10:50:00,45.81,45.89,45.8,45.88,337460.0,45.5374,45.6169,45.5274,45.6069,337460.0
2017-08-28 11:00:00,45.87,45.96,45.87,45.93,281180.0,45.597,45.6865,45.597,45.6566,281180.0
2017-08-28 11:10:00,45.93,45.96,45.89,45.9,334060.0,45.6566,45.6865,45.6169,45.6268,334060.0
2017-08-28 11:20:00,45.9,45.91,45.83,45.88,136600.0,45.6268,45.6368,45.5572,45.6069,136600.0
2017-08-28 11:30:00,45.88,45.89,45.82,45.86,125920.0,45.6069,45.6169,45.5473,45.5871,125920.0
2017-08-28 11:40:00,45.85,45.86,45.82,45.84,160300.0,45.5771,45.5871,45.5473,45.5672,160300.0
2017-08-28 11:50:00,45.84,45.86,45.82,45.83,118260.0,45.5672,45.5871,45.5473,45.5572,118260.0
2017-08-28 12:00:00,45.82,45.85,45.8,45.8,124880.0,45.5473,45.5771,45.5274,45.5274,124880.0
2017-08-28 12:10:00,45.8,45.83,45.75,45.77,172960.0,45.5274,45.5572,45.4777,45.4976,172960.0
2017-08-28 12:20:00,45.77,45.78,45.72,45.73,149820.0,45.4976,45.5075,45.4479,45.4578,149820.0
2017-08-28 12:30:00,45.73,45.77,45.72,45.72,93000.0,45.4578,45.4976,45.4479,45.4479,93000.0
2017-08-28 12:40:00,45.74,45.74,45.67,45.71,172800.0,45.4678,45.4678,45.3982,45.4379,172800.0
2017-08-28 12:50:00,45.72,45.74,45.71,45.71,118660.0,45.4479,45.4678,45.4379,45.4379,118660.0
2017-08-28 13:00:00,45.72,45.74,45.7,45.74,138680.0,45.4479,45.4678,45.428,45.4678,138680.0
2017-08-28 13:10:00,45.75,45.76,45.74,45.75,83400.0,45.4777,45.4876,45.4678,45.4777,83400.0
2017-08-28 13:20:00,45.75,45.75,45.71,45.71,59540.0,45.4777,45.4777,45.4379,45.4379,59540.0
2017-08-28 13:30:00,45.72,45.75,45.72,45.72,83400.0,45.4479,45.4777,45.4479,45.4479,83400.0
2017-08-28 13:40:00,45.73,45.74,45.73,45.74,142900.0,45.4578,45.4678,45.4578,45.4678,142900.0
2017-08-28 13:50:00,45.74,45.77,45.71,45.77,70000.0,45.4678,45.4976,45.4379,45.4976,70000.0
2017-08-28 14:00:00,45.76,45.77,45.72,45.72,77260.0,45.4876,45.4976,45.4479,45.4479,77260.0
2017-08-28 14:10:00,45.73,45.75,45.71,45.71,91860.0,45.4578,45.4777,45.4379,45.4379,91860.0
2017-08-28 14:20:00,45.71,45.72,45.68,45.71,206520.0,45.4379,45.4479,45.4081,45.4379,206520.0
2017-08-28 14:30:00,45.7,45.71,45.68,45.7,120240.0,45.428,45.4379,45.4081,45.428,120240.0
2017-08-28 14:40:00,45.7,45.71,45.69,45.71,97020.0,45.428,45.4379,45.4181,45.4379,97020.0
2017-08-28 14:50:00,45.71,45.71,45.69,45.7,179500.0,45.4379,45.4379,45.4181,45.428,179500.0
2017-08-28 15:00:00,45.7,45.72,45.65,45.66,273120.0,45.428,45.4479,45.3783,45.3882,273120.0
2017-08-28 15:10:00,45.64,45.66,45.63,45.64,180680.0,45.3684,45.3882,45.3584,45.3684,180680.0
2017-08-28 15:20:00,45.64,45.67,45.63,45.67,270760.0,45.3684,45.3982,45.3584,45.3982,270760.0
2017-08-28 15:30:00,45.67,45.71,45.62,45.63,275340.0,45.3982,45.4379,45.3485,45.3584,275340.0
2017-08-28 15:40:00,45.62,45.68,45.59,45.6,349920.0,45.3485,45.4081,45.3187,45.3286,349920.0
2017-08-28 15:50:00,45.6,45.7,45.6,45.69,810800.0,45.3286,45.428,45.3286,45.4181,810800.0
2017-08-29 09:30:00,45.26,45.5,45.25,45.46,1213640.0,44.9906,45.2292,44.9807,45.1894,1213640.0
2017-08-29 09:40:00,45.46,45.52,45.35,45.51,453500.0,45.1894,45.2491,45.0801,45.2391,453500.0
2017-08-29 09:50:00,45.51,45.57,45.46,45.54,407360.0,45.2391,45.2988,45.1894,45.269,407360.0
2017-08-29 10:00:00,45.55,45.62,45.52,45.56,439420.0,45.2789,45.3485,45.2491,45.2888,439420.0
2017-08-29 10:10:00,45.57,45.66,45.57,45.66,207580.0,45.2988,45.3882,45.2988,45.3882,207580.0
2017-08-29 10:20:00,45.64,45.69,45.59,45.69,294780.0,45.3684,45.4181,45.3187,45.4181,294780.0
2017-08-29 10:30:00,45.67,45.76,45.67,45.72,332240.0,45.3982,45.4876,45.3982,45.4479,332240.0
2017-08-29 10:40:00,45.73,45.79,45.72,45.76,295380.0,45.4578,45.5175,45.4479,45.4876,295380.0
2017-08-29 10:50:00,45.77,45.8,45.75,45.78,215140.0,45.4976,45.5274,45.4777,45.5075,215140.0
2017-08-29 11:00:00,45.8,45.89,45.78,45.88,143900.0,45.5274,45.6169,45.5075,45.6069,143900.0
2017-08-29 11:10:00,45.89,45.94,45.88,45.94,351440.0,45.6169,45.6666,45.6069,45.6666,351440.0
2017-08-29 11:20:00,45.93,45.94,45.9,45.94,190080.0,45.6566,45.6666,45.6268,45.6666,190080.0
2017-08-29 11:30:00,45.94,45.96,45.92,45.96,365000.0,45.6666,45.6865,45.6467,45.6865,365000.0
2017-08-29 11:40:00,45.95,45.99,45.92,45.95,317680.0,45.6765,45.7163,45.6467,45.6765,317680.0
2017-08-29 11:50:00,45.94,45.97,45.93,45.95,203980.0,45.6666,45.6964,45.6566,45.6765,203980.0
2017-08-29 12:00:00,45.94,45.95,45.91,45.93,122780.0,45.6666,45.6765,45.6368,45.6566,122780.0
2017-08-29 12:10:00,45.94,45.96,45.93,45.93,222980.0,45.6666,45.6865,45.6566,45.6566,222980.0
2017-08-29 12:20:00,45.93,45.94,45.91,45.93,218440.0,45.6566,45.6666,45.6368,45.6566,218440.0
2017-08-29 12:30:00,45.93,45.93,45.9,45.91,173640.0,45.6566,45.6566,45.6268,45.6368,173640.0
2017-08-29 12:40:00,45.91,45.97,45.9,45.97,116360.0,45.6368,45.6964,45.6268,45.6964,116360.0
2017-08-29 12:50:00,45.97,45.98,45.92,45.96,149620.0,45.6964,45.7063,45.6467,45.6865,149620.0
2017-08-29 13:00:00,45.96,45.97,45.94,45.95,217380.0,45.6865,45.6964,45.6666,45.6765,217380.0
2017-08-29 13:10:00,45.95,45.96,45.87,45.89,227340.0,45.6765,45.6865,45.597,45.6169,227340.0
2017-08-29 13:20:00,45.87,45.94,45.87,45.94,248480.0,45.597,45.6666,45.597,45.6666,248480.0
2017-08-29 13:30:00,45.93,45.94,45.87,45.89,157740.0,45.6566,45.6666,45.597,45.6169,157740.0
2017-08-29 13:40:00,45.9,45.92,45.88,45.9,142880.0,45.6268,45.6467,45.6069,45.6268,142880.0
2017-08-29 13:50:00,45.91,45.95,45.89,45.95,118080.0,45.6368,45.6765,45.6169,45.6765,118080.0
2017-08-29 14:00:00,45.95,46.01,45.94,45.98,611320.0,45.6765,45.7362,45.6666,45.7063,611320.0
2017-08-29 14:10:00,45.98,46.01,45.95,45.95,132400.0,45.7063,45.7362,45.6765,45.6765,132400.0
2017-08-29 14:20:00,45.96,46.0,45.96,45.99,229000.0,45.6865,45.7262,45.6865,45.7163,229000.0
2017-08-29 14:30:00,45.99,46.02,45.98,46.02,138260.0,45.7163,45.7461,45.7063,45.7461,138260.0
2017-08-29 14:40:00,46.04,46.11,46.04,46.11,382540.0,45.766,45.8356,45.766,45.8356,382540.0
2017-08-29 14:50:00,46.12,46.13,46.07,46.1,187680.0,45.8455,45.8554,45.7958,45.8256,187680.0
2017-08-29 15:00:00,46.11,46.14,46.1,46.13,287860.0,45.8356,45.8654,45.8256,45.8554,287860.0
2017-08-29 15:10:00,46.13,46.15,46.12,46.12,221500.0,45.8554,45.8753,45.8455,45.8455,221500.0
2017-08-29 15:20:00,46.12,46.17,46.12,46.15,397980.0,45.8455,45.8952,45.8455,45.8753,397980.0
2017-08-29 15:30:00,46.15,46.15,46.07,46.1,316260.0,45.8753,45.8753,45.7958,45.8256,316260.0
2017-08-29 15:40:00,46.08,46.12,46.08,46.1,395860.0,45.8057,45.8455,45.8057,45.8256,395860.0
2017-08-29 15:50:00,46.1,46.1,46.02,46.07,1595220.0,45.8256,45.8256,45.7461,45.7958,1595220.0
2017-08-30 09:30:00,46.0,46.21,45.98,46.21,1385180.0,45.7262,45.935,45.7063,45.935,1385180.0
2017-08-30 09:40:00,46.2,46.25,46.17,46.23,591660.0,45.925,45.9747,45.8952,45.9549,591660.0
2017-08-30 09:50:00,46.22,46.24,46.18,46.21,458800.0,45.9449,45.9648,45.9051,45.935,458800.0
2017-08-30 10:00:00,46.2,46.22,46.16,46.19,626880.0,45.925,45.9449,45.8853,45.9151,626880.0
2017-08-30 10:10:00,46.2,46.24,46.19,46.22,242160.0,45.925,45.9648,45.9151,45.9449,242160.0
2017-08-30 10:20:00,46.21,46.22,46.18,46.21,302780.0,45.935,45.9449,45.9051,45.935,302780.0
2017-08-30 10:30:00,46.21,46.21,46.14,46.18,294580.0,45.935,45.935,45.8654,45.9051,294580.0
2017-08-30 10:40:00,46.17,46.22,46.13,46.22,296580.0,45.8952,45.9449,45.8554,45.9449,296580.0
2017-08-30 10:50:00,46.21,46.22,46.18,46.2,429880.0,45.935,45.9449,45.9051,45.925,429880.0
2017-08-30 11:00:00,46.19,46.2,46.17,46.19,204940.0,45.9151,45.925,45.8952,45.9151,204940.0
2017-08-30 11:10:00,46.19,46.2,46.11,46.13,319480.0,45.9151,45.925,45.8356,45.8554,319480.0
2017-08-30 11:20:00,46.12,46.19,46.1,46.17,246640.0,45.8455,45.9151,45.8256,45.8952,246640.0
2017-08-30 11:30:00,46.17,46.18,46.14,46.17,133380.0,45.8952,45.9051,45.8654,45.8952,133380.0
2017-08-30 11:40:00,46.17,46.2,46.15,46.16,182120.0,45.8952,45.925,45.8753,45.8853,182120.0
2017-08-30 11:50:00,46.16,46.19,46.13,46.18,163280.0,45.8853,45.9151,45.8554,45.9051,163280.0
2017-08-30 12:00:00,46.19,46.19,46.16,46.19,173880.0,45.9151,45.9151,45.8853,45.9151,173880.0
2017-08-30 12:10:00,46.2,46.21,46.18,46.2,281540.0,45.925,45.935,45.9051,45.925,281540.0
2017-08-30 12:20:00,46.21,46.22,46.19,46.21,121840.0,45.935,45.9449,45.9151,45.935,121840.0
2017-08-30 12:30:00,46.21,46.24,46.21,46.23,165940.0,45.935,45.9648,45.935,45.9549,165940.0
2017-08-30 12:40:00,46.23,46.3,46.23,46.29,488520.0,45.9549,46.0244,45.9549,46.0145,488520.0
2017-08-30 12:50:00,46.29,46.31,46.27,46.3,199320.0,46.0145,46.0344,45.9946,46.0244,199320.0
2017-08-30 13:00:00,46.29,46.34,46.29,46.33,176180.0,46.0145,46.0642,46.0145,46.0543,176180.0
2017-08-30 13:10:00,46.32,46.37,46.31,46.34,312820.0,46.0443,46.094,46.0344,46.0642,312820.0
2017-08-30 13:20:00,46.34,46.39,46.33,46.37,299200.0,46.0642,46.1139,46.0543,46.094,299200.0
2017-08-30 13:30:00,46.37,46.44,46.37,46.42,490280.0,46.094,46.1636,46.094,46.1437,490280.0
2017-08-30 13:40:00,46.43,46.47,46.43,46.46,262200.0,46.1537,46.1934,46.1537,46.1835,262200.0
2017-08-30 13:50:00,46.46,46.51,46.45,46.46,467080.0,46.1835,46.2332,46.1735,46.1835,467080.0
2017-08-30 14:00:00,46.45,46.48,46.44,46.45,175580.0,46.1735,46.2034,46.1636,46.1735,175580.0
2017-08-30 14:10:00,46.45,46.49,46.44,46.49,117020.0,46.1735,46.2133,46.1636,46.2133,117020.0
2017-08-30 14:20:00,46.49,46.53,46.49,46.53,322440.0,46.2133,46.2531,46.2133,46.2531,322440.0
2017-08-30 14:30:00,46.53,46.54,46.51,46.53,361320.0,46.2531,46.263,46.2332,46.2531,361320.0
2017-08-30 14:40:00,46.53,46.53,46.48,46.49,393260.0,46.2531,46.2531,46.2034,46.2133,393260.0
2017-08-30 14:50:00,46.49,46.52,46.49,46.51,205260.0,46.2133,46.2431,46.2133,46.2332,205260.0
2017-08-30 15:00:00,46.51,46.53,46.49,46.51,303920.0,46.2332,46.2531,46.2133,46.2332,303920.0
2017-08-30 15:10:00,46.51,46.54,46.5,46.51,512680.0,46.2332,46.263,46.2232,46.2332,512680.0
2017-08-30 15:20:00,46.51,46.54,46.49,46.52,770540.0,46.2332,46.263,46.2133,46.2431,770540.0
2017-08-30 15:30:00,46.52,46.53,46.45,46.46,666480.0,46.2431,46.2531,46.1735,46.1835,666480.0
2017-08-30 15:40:00,46.45,46.46,46.4,46.45,553780.0,46.1735,46.1835,46.1238,46.1735,553780.0
2017-08-30 15:50:00,46.46,46.48,46.43,46.48,1213800.0,46.1835,46.2034,46.1537,46.2034,1213800.0
2017-08-31 09:30:00,46.59,46.77,46.59,46.76,1548780.0,46.3127,46.4916,46.3127,46.4817,1548780.0
2017-08-31 09:40:00,46.77,46.89,46.77,46.87,817000.0,46.4916,46.6109,46.4916,46.591,817000.0
2017-08-31 09:50:00,46.87,46.94,46.83,46.94,653680.0,46.591,46.6606,46.5513,46.6606,653680.0
2017-08-31 10:00:00,46.94,47.01,46.93,47.0,696800.0,46.6606,46.7302,46.6507,46.7203,696800.0
2017-08-31 10:10:00,47.0,47.06,46.99,47.06,949880.0,46.7203,46.7799,46.7103,46.7799,949880.0
2017-08-31 10:20:00,47.06,47.1,47.01,47.03,649560.0,46.7799,46.8197,46.7302,46.7501,649560.0
2017-08-31 10:30:00,47.03,47.06,46.94,46.98,872400.0,46.7501,46.7799,46.6606,46.7004,872400.0
2017-08-31 10:40:00,46.98,47.0,46.95,46.95,434560.0,46.7004,46.7203,46.6706,46.6706,434560.0
2017-08-31 10:50:00,46.95,46.98,46.93,46.97,248080.0,46.6706,46.7004,46.6507,46.6904,248080.0
2017-08-31 11:00:00,46.97,46.98,46.92,46.98,255820.0,46.6904,46.7004,46.6407,46.7004,255820.0
2017-08-31 11:10:00,46.98,47.05,46.97,47.05,280840.0,46.7004,46.77,46.6904,46.77,280840.0
2017-08-31 11:20:00,47.04,47.05,46.97,46.97,180940.0,46.76,46.77,46.6904,46.6904,180940.0
2017-08-31 11:30:00,46.97,47.01,46.92,47.0,254680.0,46.6904,46.7302,46.6407,46.7203,254680.0
2017-08-31 11:40:00,47.0,47.03,46.99,47.01,342740.0,46.7203,46.7501,46.7103,46.7302,342740.0
2017-08-31 11:50:00,47.02,47.05,47.01,47.02,302780.0,46.7401,46.77,46.7302,46.7401,302780.0
2017-08-31 12:00:00,47.03,47.05,47.02,47.05,185380.0,46.7501,46.77,46.7401,46.77,185380.0
2017-08-31 12:10:00,47.05,47.06,47.03,47.04,368660.0,46.77,46.7799,46.7501,46.76,368660.0
2017-08-31 12:20:00,47.04,47.06,47.03,47.03,152060.0,46.76,46.7799,46.7501,46.7501,152060.0
2017-08-31 12:30:00,47.03,47.05,47.03,47.03,212060.0,46.7501,46.77,46.7501,46.7501,212060.0
2017-08-31 12:40:00,47.03,47.04,46.98,46.98,350500.0,46.7501,46.76,46.7004,46.7004,350500.0
2017-08-31 12:50:00,46.99,47.01,46.97,46.99,272740.0,46.7103,46.7302,46.6904,46.7103,272740.0
2017-08-31 13:00:00,46.98,47.01,46.98,46.99,208640.0,46.7004,46.7302,46.7004,46.7103,208640.0
2017-08-31 13:10:00,46.99,47.01,46.99,47.01,120660.0,46.7103,46.7302,46.7103,46.7302,120660.0
2017-08-31 13:20:00,47.01,47.02,46.97,46.99,111000.0,46.7302,46.7401,46.6904,46.7103,111000.0
2017-08-31 13:30:00,46.98,47.01,46.98,47.0,144460.0,46.7004,46.7302,46.7004,46.7203,144460.0
2017-08-31 13:40:00,47.0,47.01,46.99,46.99,190580.0,46.7203,46.7302,46.7103,46.7103,190580.0
2017-08-31 13:50:00,46.98,47.02,46.98,47.02,220740.0,46.7004,46.7401,46.7004,46.7401,220740.0
2017-08-31 14:00:00,47.02,47.02,46.97,46.98,229820.0,46.7401,46.7401,46.6904,46.7004,229820.0
2017-08-31 14:10:00,46.98,47.0,46.96,46.96,185760.0,46.7004,46.7203,46.6805,46.6805,185760.0
2017-08-31 14:20:00,46.94,46.99,46.94,46.98,125060.0,46.6606,46.7103,46.6606,46.7004,125060.0
2017-08-31 14:30:00,46.97,47.01,46.97,47.0,255900.0,46.6904,46.7302,46.6904,46.7203,255900.0
2017-08-31 14:40:00,47.01,47.02,46.99,47.0,187380.0,46.7302,46.7401,46.7103,46.7203,187380.0
2017-08-31 14:50:00,47.0,47.01,46.98,47.0,128620.0,46.7203,46.7302,46.7004,46.7203,128620.0
2017-08-31 15:00:00,46.99,47.0,46.93,46.94,164100.0,46.7103,46.7203,46.6507,46.6606,164100.0
2017-08-31 15:10:00,46.94,47.0,46.93,46.99,207060.0,46.6606,46.7203,46.6507,46.7103,207060.0
2017-08-31 15:20:00,46.99,47.0,46.96,46.96,192460.0,46.7103,46.7203,46.6805,46.6805,192460.0
2017-08-31 15:30:00,46.96,47.03,46.95,47.02,756420.0,46.6805,46.7501,46.6706,46.7401,756420.0
2017-08-31 15:40:00,47.03,47.04,46.97,46.99,621560.0,46.7501,46.76,46.6904,46.7103,621560.0
2017-08-31 15:50:00,46.99,46.99,46.88,46.95,2470480.0,46.7103,46.7103,46.601,46.6706,2470480.0
2017-09-01 09:30:00,47.06,47.12,46.93,46.96,923220.0,46.7799,46.8396,46.6507,46.6805,923220.0
2017-09-01 09:40:00,46.94,47.03,46.91,46.98,496880.0,46.6606,46.7501,46.6308,46.7004,496880.0
2017-09-01 09:50:00,46.99,47.01,46.82,46.86,780900.0,46.7103,46.7302,46.5413,46.5811,780900.0
2017-09-01 10:00:00,46.87,46.87,46.76,46.78,507520.0,46.591,46.591,46.4817,46.5016,507520.0
2017-09-01 10:10:00,46.78,46.84,46.76,46.83,293220.0,46.5016,46.5612,46.4817,46.5513,293220.0
2017-09-01 10:20:00,46.83,46.93,46.83,46.93,205660.0,46.5513,46.6507,46.5513,46.6507,205660.0
2017-09-01 10:30:00,46.94,46.97,46.93,46.94,230560.0,46.6606,46.6904,46.6507,46.6606,230560.0
2017-09-01 10:40:00,46.94,46.95,46.85,46.88,304680.0,46.6606,46.6706,46.5712,46.601,304680.0
2017-09-01 10:50:00,46.88,46.96,46.87,46.94,273720.0,46.601,46.6805,46.591,46.6606,273720.0
2017-09-01 11:00:00,46.92,46.99,46.92,46.99,193660.0,46.6407,46.7103,46.6407,46.7103,193660.0
2017-09-01 11:10:00,46.99,46.99,46.9,46.9,134320.0,46.7103,46.7103,46.6209,46.6209,134320.0
2017-09-01 11:20:00,46.9,46.96,46.88,46.94,201240.0,46.6209,46.6805,46.601,46.6606,201240.0
2017-09-01 11:30:00,46.96,47.02,46.95,47.0,221240.0,46.6805,46.7401,46.6706,46.7203,221240.0
2017-09-01 11:40:00,47.0,47.03,46.98,47.03,177180.0,46.7203,46.7501,46.7004,46.7501,177180.0
2017-09-01 11:50:00,47.02,47.07,47.02,47.07,122540.0,46.7401,46.7899,46.7401,46.7899,122540.0
2017-09-01 12:00:00,47.06,47.08,47.05,47.06,272960.0,46.7799,46.7998,46.77,46.7799,272960.0
2017-09-01 12:10:00,47.07,47.08,47.06,47.07,133460.0,46.7899,46.7998,46.7799,46.7899,133460.0
2017-09-01 12:20:00,47.06,47.08,47.06,47.08,141020.0,46.7799,46.7998,46.7799,46.7998,141020.0
2017-09-01 12:30:00,47.08,47.09,47.05,47.06,135000.0,46.7998,46.8097,46.77,46.7799,135000.0
2017-09-01 12:40:00,47.06,47.06,47.0,47.0,84600.0,46.7799,46.7799,46.7203,46.7203,84600.0
2017-09-01 12:50:00,47.01,47.02,46.99,46.99,176620.0,46.7302,46.7401,46.7103,46.7103,176620.0
2017-09-01 13:00:00,46.99,47.01,46.98,46.98,187080.0,46.7103,46.7302,46.7004,46.7004,187080.0
2017-09-01 13:10:00,46.98,46.98,46.92,46.92,205140.0,46.7004,46.7004,46.6407,46.6407,205140.0
2017-09-01 13:20:00,46.92,46.92,46.88,46.9,220500.0,46.6407,46.6407,46.601,46.6209,220500.0
2017-09-01 13:30:00,46.9,46.93,46.89,46.91,239140.0,46.6209,46.6507,46.6109,46.6308,239140.0
2017-09-01 13:40:00,46.92,46.92,46.83,46.85,174720.0,46.6407,46.6407,46.5513,46.5712,174720.0
2017-09-01 13:50:00,46.86,46.9,46.86,46.9,120480.0,46.5811,46.6209,46.5811,46.6209,120480.0
2017-09-01 14:00:00,46.9,46.97,46.9,46.92,180440.0,46.6209,46.6904,46.6209,46.6407,180440.0
2017-09-01 14:10:00,46.92,46.92,46.89,46.9,119120.0,46.6407,46.6407,46.6109,46.6209,119120.0
2017-09-01 14:20:00,46.89,46.9,46.86,46.88,125380.0,46.6109,46.6209,46.5811,46.601,125380.0
2017-09-01 14:30:00,46.86,46.88,46.86,46.87,133540.0,46.5811,46.601,46.5811,46.591,133540.0
2017-09-01 14:40:00,46.87,46.93,46.87,46.92,114640.0,46.591,46.6507,46.591,46.6407,114640.0
2017-09-01 14:50:00,46.93,46.93,46.88,46.88,221880.0,46.6507,46.6507,46.601,46.601,221880.0
2017-09-01 15:00:00,46.88,46.89,46.86,46.88,149920.0,46.601,46.6109,46.5811,46.601,149920.0
2017-09-01 15:10:00,46.88,46.92,46.87,46.91,343700.0,46.601,46.6407,46.591,46.6308,343700.0
2017-09-01 15:20:00,46.91,46.94,46.91,46.94,412400.0,46.6308,46.6606,46.6308,46.6606,412400.0
2017-09-01 15:30:00,46.93,46.93,46.88,46.88,580740.0,46.6507,46.6507,46.601,46.601,580740.0
2017-09-01 15:40:00,46.88,46.89,46.86,46.86,296780.0,46.601,46.6109,46.5811,46.5811,296780.0
2017-09-01 15:50:00,46.86,46.9,46.85,46.85,853180.0,46.5811,46.6209,46.5712,46.5712,853180.0
2017-09-05 09:30:00,46.65,46.85,46.6,46.6,1196040.0,46.3724,46.5712,46.3226,46.3226,1196040.0
2017-09-05 09:40:00,46.58,46.59,46.36,46.52,999980.0,46.3028,46.3127,46.0841,46.2431,999980.0
2017-09-05 09:50:00,46.53,46.72,46.51,46.68,460720.0,46.2531,46.4419,46.2332,46.4022,460720.0
2017-09-05 10:00:00,46.68,46.76,46.65,46.71,352680.0,46.4022,46.4817,46.3724,46.432,352680.0
2017-09-05 10:10:00,46.74,46.81,46.74,46.77,212600.0,46.4618,46.5314,46.4618,46.4916,212600.0
2017-09-05 10:20:00,46.77,46.78,46.63,46.64,219140.0,46.4916,46.5016,46.3525,46.3624,219140.0
2017-09-05 10:30:00,46.65,46.69,46.61,46.67,389840.0,46.3724,46.4121,46.3326,46.3922,389840.0
2017-09-05 10:40:00,46.7,46.7,46.55,46.59,256100.0,46.4221,46.4221,46.2729,46.3127,256100.0
2017-09-05 10:50:00,46.59,46.65,46.57,46.59,150560.0,46.3127,46.3724,46.2928,46.3127,150560.0
2017-09-05 11:00:00,46.58,46.58,46.52,46.52,148720.0,46.3028,46.3028,46.2431,46.2431,148720.0
2017-09-05 11:10:00,46.53,46.6,46.52,46.58,491960.0,46.2531,46.3226,46.2431,46.3028,491960.0
2017-09-05 11:20:00,46.58,46.59,46.53,46.53,289180.0,46.3028,46.3127,46.2531,46.2531,289180.0
2017-09-05 11:30:00,46.53,46.59,46.52,46.57,196120.0,46.2531,46.3127,46.2431,46.2928,196120.0
2017-09-05 11:40:00,46.58,46.61,46.57,46.59,155280.0,46.3028,46.3326,46.2928,46.3127,155280.0
2017-09-05 11:50:00,46.58,46.6,46.53,46.59,379160.0,46.3028,46.3226,46.2531,46.3127,379160.0
2017-09-05 12:00:00,46.58,46.58,46.38,46.39,190960.0,46.3028,46.3028,46.104,46.1139,190960.0
2017-09-05 12:10:00,46.39,46.42,46.32,46.37,531080.0,46.1139,46.1437,46.0443,46.094,531080.0
2017-09-05 12:20:00,46.35,46.39,46.32,46.33,306040.0,46.0741,46.1139,46.0443,46.0543,306040.0
2017-09-05 12:30:00,46.33,46.34,46.22,46.32,304320.0,46.0543,46.0642,45.9449,46.0443,304320.0
2017-09-05 12:40:00,46.31,46.32,46.23,46.25,291020.0,46.0344,46.0443,45.9549,45.9747,291020.0
2017-09-05 12:50:00,46.26,46.28,46.2,46.26,198700.0,45.9847,46.0046,45.925,45.9847,198700.0
2017-09-05 13:00:00,46.27,46.28,46.1,46.12,424700.0,45.9946,46.0046,45.8256,45.8455,424700.0
2017-09-05 13:10:00,46.11,46.2,46.1,46.2,266000.0,45.8356,45.925,45.8256,45.925,266000.0
2017-09-05 13:20:00,46.22,46.25,46.19,46.22,212600.0,45.9449,45.9747,45.9151,45.9449,212600.0
2017-09-05 13:30:00,46.23,46.31,46.19,46.28,240940.0,45.9549,46.0344,45.9151,46.0046,240940.0
2017-09-05 13:40:00,46.29,46.31,46.22,46.26,154360.0,46.0145,46.0344,45.9449,45.9847,154360.0
2017-09-05 13:50:00,46.25,46.34,46.25,46.3,120680.0,45.9747,46.0642,45.9747,46.0244,120680.0
2017-09-05 14:00:00,46.31,46.36,46.3,46.35,104080.0,46.0344,46.0841,46.0244,46.0741,104080.0
2017-09-05 14:10:00,46.36,46.36,46.28,46.31,157480.0,46.0841,46.0841,46.0046,46.0344,157480.0
2017-09-05 14:20:00,46.32,46.4,46.31,46.37,317860.0,46.0443,46.1238,46.0344,46.094,317860.0
2017-09-05 14:30:00,46.37,46.4,46.36,46.4,137600.0,46.094,46.1238,46.0841,46.1238,137600.0
2017-09-05 14:40:00,46.38,46.41,46.33,46.35,252660.0,46.104,46.1338,46.0543,46.0741,252660.0
2017-09-05 14:50:00,46.36,46.36,46.3,46.33,207940.0,46.0841,46.0841,46.0244,46.0543,207940.0
2017-09-05 15:00:00,46.34,46.37,46.28,46.36,124880.0,46.0642,46.094,46.0046,46.0841,124880.0
2017-09-05 15:10:00,46.35,46.39,46.3,46.37,279240.0,46.0741,46.1139,46.0244,46.094,279240.0
2017-09-05 15:20:00,46.38,46.38,46.31,46.37,292680.0,46.104,46.104,46.0344,46.094,292680.0
2017-09-05 15:30:00,46.37,46.41,46.29,46.35,423160.0,46.094,46.1338,46.0145,46.0741,423160.0
2017-09-05 15:40:00,46.34,46.34,46.26,46.32,447340.0,46.0642,46.0642,45.9847,46.0443,447340.0
2017-09-05 15:50:00,46.33,46.46,46.3,46.4,1920520.0,46.0543,46.1835,46.0244,46.1238,1920520.0
2017-09-06 09:30:00,46.51,46.55,46.23,46.26,1377220.0,46.2332,46.2729,45.9549,45.9847,1377220.0
2017-09-06 09:40:00,46.25,46.35,46.25,46.29,817280.0,45.9747,46.0741,45.9747,46.0145,817280.0
2017-09-06 09:50:00,46.27,46.31,46.22,46.26,370200.0,45.9946,46.0344,45.9449,45.9847,370200.0
2017-09-06 10:00:00,46.26,46.32,46.23,46.3,448800.0,45.9847,46.0443,45.9549,46.0244,448800.0
2017-09-06 10:10:00,46.29,46.29,46.11,46.11,569640.0,46.0145,46.0145,45.8356,45.8356,569640.0
2017-09-06 10:20:00,46.1,46.17,46.06,46.17,666900.0,45.8256,45.8952,45.7859,45.8952,666900.0
2017-09-06 10:30:00,46.16,46.21,46.11,46.13,511500.0,45.8853,45.935,45.8356,45.8554,511500.0
2017-09-06 10:40:00,46.12,46.17,46.05,46.14,611180.0,45.8455,45.8952,45.7759,45.8654,611180.0
2017-09-06 10:50:00,46.15,46.18,46.11,46.17,282200.0,45.8753,45.9051,45.8356,45.8952,282200.0
2017-09-06 11:00:00,46.17,46.19,46.06,46.06,255600.0,45.8952,45.9151,45.7859,45.7859,255600.0
2017-09-06 11:10:00,46.06,46.07,45.96,46.06,660000.0,45.7859,45.7958,45.6865,45.7859,660000.0
2017-09-06 11:20:00,46.06,46.1,46.05,46.1,304460.0,45.7859,45.8256,45.7759,45.8256,304460.0
2017-09-06 11:30:00,46.08,46.15,46.07,46.12,251180.0,45.8057,45.8753,45.7958,45.8455,251180.0
2017-09-06 11:40:00,46.13,46.14,46.11,46.12,209460.0,45.8554,45.8654,45.8356,45.8455,209460.0
2017-09-06 11:50:00,46.12,46.16,46.09,46.11,238320.0,45.8455,45.8853,45.8157,45.8356,238320.0
2017-09-06 12:00:00,46.12,46.14,46.08,46.08,338000.0,45.8455,45.8654,45.8057,45.8057,338000.0
2017-09-06 12:10:00,46.1,46.12,46.05,46.09,264160.0,45.8256,45.8455,45.7759,45.8157,264160.0
2017-09-06 12:20:00,46.09,46.15,46.08,46.15,149500.0,45.8157,45.8753,45.8057,45.8753,149500.0
2017-09-06 12:30:00,46.13,46.14,46.1,46.12,107780.0,45.8554,45.8654,45.8256,45.8455,107780.0
2017-09-06 12:40:00,46.12,46.15,46.11,46.15,185980.0,45.8455,45.8753,45.8356,45.8753,185980.0
2017-09-06 12:50:00,46.16,46.29,46.15,46.27,461520.0,45.8853,46.0145,45.8753,45.9946,461520.0
2017-09-06 13:00:00,46.29,46.36,46.28,46.32,338120.0,46.0145,46.0841,46.0046,46.0443,338120.0
2017-09-06 13:10:00,46.32,46.39,46.31,46.33,249700.0,46.0443,46.1139,46.0344,46.0543,249700.0
2017-09-06 13:20:00,46.33,46.35,46.3,46.34,2002840.0,46.0543,46.0741,46.0244,46.0642,2002840.0
2017-09-06 13:30:00,46.34,46.37,46.32,46.35,199540.0,46.0642,46.094,46.0443,46.0741,199540.0
2017-09-06 13:40:00,46.34,46.35,46.32,46.33,78000.0,46.0642,46.0741,46.0443,46.0543,78000.0
2017-09-06 13:50:00,46.32,46.36,46.29,46.32,125180.0,46.0443,46.0841,46.0145,46.0443,125180.0
2017-09-06 14:00:00,46.33,46.41,46.33,46.4,232620.0,46.0543,46.1338,46.0543,46.1238,232620.0
2017-09-06 14:10:00,46.4,46.45,46.4,46.43,339960.0,46.1238,46.1735,46.1238,46.1537,339960.0
2017-09-06 14:20:00,46.42,46.52,46.42,46.5,469260.0,46.1437,46.2431,46.1437,46.2232,469260.0
2017-09-06 14:30:00,46.5,46.51,46.44,46.48,307280.0,46.2232,46.2332,46.1636,46.2034,307280.0
2017-09-06 14:40:00,46.47,46.47,46.39,46.4,384100.0,46.1934,46.1934,46.1139,46.1238,384100.0
2017-09-06 14:50:00,46.39,46.46,46.39,46.46,271340.0,46.1139,46.1835,46.1139,46.1835,271340.0
2017-09-06 15:00:00,46.46,46.5,46.42,46.49,481120.0,46.1835,46.2232,46.1437,46.2133,481120.0
2017-09-06 15:10:00,46.48,46.5,46.48,46.5,267040.0,46.2034,46.2232,46.2034,46.2232,267040.0
2017-09-06 15:20:00,46.49,46.52,46.48,46.52,317880.0,46.2133,46.2431,46.2034,46.2431,317880.0
2017-09-06 15:30:00,46.52,46.52,46.45,46.48,539860.0,46.2431,46.2431,46.1735,46.2034,539860.0
2017-09-06 15:40:00,46.48,46.5,46.44,46.44,365340.0,46.2034,46.2232,46.1636,46.1636,365340.0
2017-09-06 15:50:00,46.4,46.44,46.35,46.39,1373180.0,46.1238,46.1636,46.0741,46.1139,1373180.0
2017-09-07 09:30:00,46.59,46.59,46.3,46.42,838120.0,46.3127,46.3127,46.0244,46.1437,838120.0
2017-09-07 09:40:00,46.44,46.48,46.38,46.38,362480.0,46.1636,46.2034,46.104,46.104,362480.0
2017-09-07 09:50:00,46.39,46.44,46.33,46.34,491140.0,46.1139,46.1636,46.0543,46.0642,491140.0
2017-09-07 10:00:00,46.34,46.34,46.18,46.27,476120.0,46.0642,46.0642,45.9051,45.9946,476120.0
2017-09-07 10:10:00,46.26,46.28,46.2,46.28,394060.0,45.9847,46.0046,45.925,46.0046,394060.0
2017-09-07 10:20:00,46.27,46.31,46.24,46.28,456520.0,45.9946,46.0344,45.9648,46.0046,456520.0
2017-09-07 10:30:00,46.29,46.42,46.28,46.39,497480.0,46.0145,46.1437,46.0046,46.1139,497480.0
2017-09-07 10:40:00,46.4,46.48,46.35,46.48,725860.0,46.1238,46.2034,46.0741,46.2034,725860.0
2017-09-07 10:50:00,46.48,46.5,46.43,46.49,405620.0,46.2034,46.2232,46.1537,46.2133,405620.0
2017-09-07 11:00:00,46.48,46.51,46.44,46.44,362240.0,46.2034,46.2332,46.1636,46.1636,362240.0
2017-09-07 11:10:00,46.45,46.48,46.43,46.45,357560.0,46.1735,46.2034,46.1537,46.1735,357560.0
2017-09-07 11:20:00,46.46,46.46,46.39,46.43,312800.0,46.1835,46.1835,46.1139,46.1537,312800.0
2017-09-07 11:30:00,46.44,46.5,46.42,46.5,280580.0,46.1636,46.2232,46.1437,46.2232,280580.0
2017-09-07 11:40:00,46.48,46.57,46.48,46.52,330420.0,46.2034,46.2928,46.2034,46.2431,330420.0
2017-09-07 11:50:00,46.53,46.56,46.5,46.51,278900.0,46.2531,46.2829,46.2232,46.2332,278900.0
2017-09-07 12:00:00,46.51,46.53,46.47,46.53,245880.0,46.2332,46.2531,46.1934,46.2531,245880.0
2017-09-07 12:10:00,46.55,46.57,46.51,46.55,197140.0,46.2729,46.2928,46.2332,46.2729,197140.0
2017-09-07 12:20:00,46.56,46.57,46.48,46.48,332280.0,46.2829,46.2928,46.2034,46.2034,332280.0
2017-09-07 12:30:00,46.48,46.54,46.44,46.54,318580.0,46.2034,46.263,46.1636,46.263,318580.0
2017-09-07 12:40:00,46.52,46.55,46.46,46.49,233600.0,46.2431,46.2729,46.1835,46.2133,233600.0
2017-09-07 12:50:00,46.48,46.5,46.44,46.48,186800.0,46.2034,46.2232,46.1636,46.2034,186800.0
2017-09-07 13:00:00,46.49,46.54,46.48,46.51,109740.0,46.2133,46.263,46.2034,46.2332,109740.0
2017-09-07 13:10:00,46.53,46.58,46.52,46.58,164240.0,46.2531,46.3028,46.2431,46.3028,164240.0
2017-09-07 13:20:00,46.58,46.6,46.56,46.58,173200.0,46.3028,46.3226,46.2829,46.3028,173200.0
2017-09-07 13:30:00,46.59,46.64,46.59,46.63,244660.0,46.3127,46.3624,46.3127,46.3525,244660.0
2017-09-07 13:40:00,46.63,46.67,46.62,46.65,151580.0,46.3525,46.3922,46.3425,46.3724,151580.0
2017-09-07 13:50:00,46.66,46.66,46.61,46.65,241520.0,46.3823,46.3823,46.3326,46.3724,241520.0
2017-09-07 14:00:00,46.64,46.69,46.63,46.69,149960.0,46.3624,46.4121,46.3525,46.4121,149960.0
2017-09-07 14:10:00,46.69,46.7,46.64,46.67,148060.0,46.4121,46.4221,46.3624,46.3922,148060.0
2017-09-07 14:20:00,46.68,46.68,46.65,46.68,138260.0,46.4022,46.4022,46.3724,46.4022,138260.0
2017-09-07 14:30:00,46.68,46.68,46.64,46.65,187560.0,46.4022,46.4022,46.3624,46.3724,187560.0
2017-09-07 14:40:00,46.65,46.67,46.64,46.66,402500.0,46.3724,46.3922,46.3624,46.3823,402500.0
2017-09-07 14:50:00,46.67,46.75,46.67,46.75,282340.0,46.3922,46.4718,46.3922,46.4718,282340.0
2017-09-07 15:00:00,46.75,46.76,46.7,46.75,273160.0,46.4718,46.4817,46.4221,46.4718,273160.0
2017-09-07 15:10:00,46.75,46.77,46.74,46.75,292000.0,46.4718,46.4916,46.4618,46.4718,292000.0
2017-09-07 15:20:00,46.74,46.74,46.67,46.69,462160.0,46.4618,46.4618,46.3922,46.4121,462160.0
2017-09-07 15:30:00,46.7,46.74,46.7,46.73,429680.0,46.4221,46.4618,46.4221,46.4519,429680.0
2017-09-07 15:40:00,46.73,46.78,46.72,46.77,525600.0,46.4519,46.5016,46.4419,46.4916,525600.0
2017-09-07 15:50:00,46.77,46.82,46.7,46.8,2187400.0,46.4916,46.5413,46.4221,46.5215,2187400.0
2017-09-08 09:30:00,46.82,46.85,46.69,46.71,839380.0,46.5413,46.5712,46.4121,46.432,839380.0
2017-09-08 09:40:00,46.71,46.79,46.68,46.68,278420.0,46.432,46.5115,46.4022,46.4022,278420.0
2017-09-08 09:50:00,46.69,46.71,46.63,46.66,228260.0,46.4121,46.432,46.3525,46.3823,228260.0
2017-09-08 10:00:00,46.67,46.67,46.63,46.66,173960.0,46.3922,46.3922,46.3525,46.3823,173960.0
2017-09-08 10:10:00,46.64,46.65,46.57,46.59,220560.0,46.3624,46.3724,46.2928,46.3127,220560.0
2017-09-08 10:20:00,46.59,46.63,46.54,46.63,335200.0,46.3127,46.3525,46.263,46.3525,335200.0
2017-09-08 10:30:00,46.61,46.62,46.57,46.57,116700.0,46.3326,46.3425,46.2928,46.2928,116700.0
2017-09-08 10:40:00,46.57,46.62,46.54,46.61,168000.0,46.2928,46.3425,46.263,46.3326,168000.0
2017-09-08 10:50:00,46.61,46.62,46.56,46.6,146960.0,46.3326,46.3425,46.2829,46.3226,146960.0
2017-09-08 11:00:00,46.59,46.68,46.59,46.65,215540.0,46.3127,46.4022,46.3127,46.3724,215540.0
2017-09-08 11:10:00,46.65,46.66,46.61,46.62,146000.0,46.3724,46.3823,46.3326,46.3425,146000.0
2017-09-08 11:20:00,46.61,46.64,46.6,46.64,58000.0,46.3326,46.3624,46.3226,46.3624,58000.0
2017-09-08 11:30:00,46.64,46.65,46.6,46.61,72280.0,46.3624,46.3724,46.3226,46.3326,72280.0
2017-09-08 11:40:00,46.61,46.63,46.57,46.59,169180.0,46.3326,46.3525,46.2928,46.3127,169180.0
2017-09-08 11:50:00,46.58,46.61,46.57,46.58,52000.0,46.3028,46.3326,46.2928,46.3028,52000.0
2017-09-08 12:00:00,46.59,46.6,46.58,46.59,28000.0,46.3127,46.3226,46.3028,46.3127,28000.0
2017-09-08 12:10:00,46.59,46.62,46.56,46.57,89960.0,46.3127,46.3425,46.2829,46.2928,89960.0
2017-09-08 12:20:00,46.57,46.59,46.54,46.59,108420.0,46.2928,46.3127,46.263,46.3127,108420.0
2017-09-08 12:30:00,46.58,46.63,46.58,46.6,67960.0,46.3028,46.3525,46.3028,46.3226,67960.0
2017-09-08 12:40:00,46.61,46.63,46.59,46.62,58380.0,46.3326,46.3525,46.3127,46.3425,58380.0
2017-09-08 12:50:00,46.62,46.63,46.58,46.58,77000.0,46.3425,46.3525,46.3028,46.3028,77000.0
2017-09-08 13:00:00,46.58,46.59,46.55,46.56,98860.0,46.3028,46.3127,46.2729,46.2829,98860.0
2017-09-08 13:10:00,46.56,46.59,46.56,46.56,72000.0,46.2829,46.3127,46.2829,46.2829,72000.0
2017-09-08 13:20:00,46.58,46.61,46.58,46.61,84340.0,46.3028,46.3326,46.3028,46.3326,84340.0
2017-09-08 13:30:00,46.6,46.6,46.53,46.56,139320.0,46.3226,46.3226,46.2531,46.2829,139320.0
2017-09-08 13:40:00,46.55,46.56,46.54,46.55,62860.0,46.2729,46.2829,46.263,46.2729,62860.0
2017-09-08 13:50:00,46.54,46.56,46.52,46.53,122000.0,46.263,46.2829,46.2431,46.2531,122000.0
2017-09-08 14:00:00,46.54,46.56,46.52,46.53,106860.0,46.263,46.2829,46.2431,46.2531,106860.0
2017-09-08 14:10:00,46.52,46.54,46.49,46.5,100660.0,46.2431,46.263,46.2133,46.2232,100660.0
2017-09-08 14:20:00,46.5,46.53,46.49,46.49,157620.0,46.2232,46.2531,46.2133,46.2133,157620.0
2017-09-08 14:30:00,46.5,46.53,46.49,46.52,145160.0,46.2232,46.2531,46.2133,46.2431,145160.0
2017-09-08 14:40:00,46.51,46.54,46.46,46.5,297460.0,46.2332,46.263,46.1835,46.2232,297460.0
2017-09-08 14:50:00,46.49,46.5,46.46,46.47,118980.0,46.2133,46.2232,46.1835,46.1934,118980.0
2017-09-08 15:00:00,46.47,46.49,46.44,46.46,478220.0,46.1934,46.2133,46.1636,46.1835,478220.0
2017-09-08 15:10:00,46.46,46.48,46.39,46.39,317040.0,46.1835,46.2034,46.1139,46.1139,317040.0
2017-09-08 15:20:00,46.39,46.4,46.31,46.31,259860.0,46.1139,46.1238,46.0344,46.0344,259860.0
2017-09-08 15:30:00,46.31,46.34,46.3,46.31,482040.0,46.0344,46.0642,46.0244,46.0344,482040.0
2017-09-08 15:40:00,46.31,46.32,46.25,46.31,879040.0,46.0344,46.0443,45.9747,46.0344,879040.0
2017-09-08 15:50:00,46.31,46.35,46.24,46.33,1758560.0,46.0344,46.0741,45.9648,46.0543,1758560.0
2017-09-11 09:30:00,46.71,46.84,46.66,46.81,1258480.0,46.432,46.5612,46.3823,46.5314,1258480.0
2017-09-11 09:40:00,46.82,46.92,46.79,46.86,938820.0,46.5413,46.6407,46.5115,46.5811,938820.0
2017-09-11 09:50:00,46.86,46.9,46.81,46.82,526960.0,46.5811,46.6209,46.5314,46.5413,526960.0
2017-09-11 10:00:00,46.84,46.88,46.8,46.83,384120.0,46.5612,46.601,46.5215,46.5513,384120.0
2017-09-11 10:10:00,46.83,46.85,46.81,46.83,236200.0,46.5513,46.5712,46.5314,46.5513,236200.0
2017-09-11 10:20:00,46.84,46.89,46.84,46.86,257440.0,46.5612,46.6109,46.5612,46.5811,257440.0
2017-09-11 10:30:00,46.86,46.88,46.76,46.78,267380.0,46.5811,46.601,46.4817,46.5016,267380.0
2017-09-11 10:40:00,46.79,46.79,46.68,46.7,471040.0,46.5115,46.5115,46.4022,46.4221,471040.0
2017-09-11 10:50:00,46.7,46.7,46.59,46.62,276900.0,46.4221,46.4221,46.3127,46.3425,276900.0
2017-09-11 11:00:00,46.6,46.68,46.6,46.62,280380.0,46.3226,46.4022,46.3226,46.3425,280380.0
2017-09-11 11:10:00,46.62,46.63,46.56,46.59,149120.0,46.3425,46.3525,46.2829,46.3127,149120.0
2017-09-11 11:20:00,46.59,46.6,46.51,46.57,268260.0,46.3127,46.3226,46.2332,46.2928,268260.0
2017-09-11 11:30:00,46.58,46.69,46.57,46.66,199020.0,46.3028,46.4121,46.2928,46.3823,199020.0
2017-09-11 11:40:00,46.65,46.67,46.61,46.62,140000.0,46.3724,46.3922,46.3326,46.3425,140000.0
2017-09-11 11:50:00,46.6,46.61,46.57,46.57,267280.0,46.3226,46.3326,46.2928,46.2928,267280.0
2017-09-11 12:00:00,46.59,46.6,46.58,46.59,123860.0,46.3127,46.3226,46.3028,46.3127,123860.0
2017-09-11 12:10:00,46.59,46.66,46.59,46.65,97620.0,46.3127,46.3823,46.3127,46.3724,97620.0
2017-09-11 12:20:00,46.65,46.66,46.63,46.63,159280.0,46.3724,46.3823,46.3525,46.3525,159280.0
2017-09-11 12:30:00,46.62,46.66,46.62,46.66,145840.0,46.3425,46.3823,46.3425,46.3823,145840.0
2017-09-11 12:40:00,46.65,46.7,46.65,46.68,356900.0,46.3724,46.4221,46.3724,46.4022,356900.0
2017-09-11 12:50:00,46.69,46.7,46.68,46.69,223780.0,46.4121,46.4221,46.4022,46.4121,223780.0
2017-09-11 13:00:00,46.7,46.71,46.64,46.65,174580.0,46.4221,46.432,46.3624,46.3724,174580.0
2017-09-11 13:10:00,46.65,46.66,46.59,46.59,287520.0,46.3724,46.3823,46.3127,46.3127,287520.0
2017-09-11 13:20:00,46.59,46.6,46.56,46.57,274640.0,46.3127,46.3226,46.2829,46.2928,274640.0
2017-09-11 13:30:00,46.56,46.6,46.55,46.59,219520.0,46.2829,46.3226,46.2729,46.3127,219520.0
2017-09-11 13:40:00,46.58,46.6,46.56,46.57,278720.0,46.3028,46.3226,46.2829,46.2928,278720.0
2017-09-11 13:50:00,46.57,46.57,46.55,46.55,412920.0,46.2928,46.2928,46.2729,46.2729,412920.0
2017-09-11 14:00:00,46.55,46.57,46.54,46.55,181200.0,46.2729,46.2928,46.263,46.2729,181200.0
2017-09-11 14:10:00,46.55,46.57,46.52,46.54,96180.0,46.2729,46.2928,46.2431,46.263,96180.0
2017-09-11 14:20:00,46.54,46.55,46.5,46.51,143640.0,46.263,46.2729,46.2232,46.2332,143640.0
2017-09-11 14:30:00,46.5,46.5,46.45,46.45,323420.0,46.2232,46.2232,46.1735,46.1735,323420.0
2017-09-11 14:40:00,46.46,46.48,46.44,46.46,222380.0,46.1835,46.2034,46.1636,46.1835,222380.0
2017-09-11 14:50:00,46.46,46.52,46.46,46.5,181880.0,46.1835,46.2431,46.1835,46.2232,181880.0
2017-09-11 15:00:00,46.5,46.51,46.47,46.48,200400.0,46.2232,46.2332,46.1934,46.2034,200400.0
2017-09-11 15:10:00,46.48,46.53,46.48,46.53,400660.0,46.2034,46.2531,46.2034,46.2531,400660.0
2017-09-11 15:20:00,46.54,46.54,46.48,46.48,213000.0,46.263,46.263,46.2034,46.2034,213000.0
2017-09-11 15:30:00,46.47,46.48,46.4,46.41,369380.0,46.1934,46.2034,46.1238,46.1338,369380.0
2017-09-11 15:40:00,46.41,46.43,46.35,46.37,789940.0,46.1338,46.1537,46.0741,46.094,789940.0
2017-09-11 15:50:00,46.37,46.47,46.36,46.44,1825160.0,46.094,46.1934,46.0841,46.1636,1825160.0
2017-09-12 09:30:00,46.63,46.67,46.54,46.6,1066300.0,46.3525,46.3922,46.263,46.3226,1066300.0
2017-09-12 09:40:00,46.61,46.61,46.5,46.5,267940.0,46.3326,46.3326,46.2232,46.2232,267940.0
2017-09-12 09:50:00,46.5,46.5,46.41,46.45,357220.0,46.2232,46.2232,46.1338,46.1735,357220.0
2017-09-12 10:00:00,46.45,46.47,46.32,46.36,303480.0,46.1735,46.1934,46.0443,46.0841,303480.0
2017-09-12 10:10:00,46.36,46.43,46.34,46.42,254760.0,46.0841,46.1537,46.0642,46.1437,254760.0
2017-09-12 10:20:00,46.42,46.44,46.35,46.38,307120.0,46.1437,46.1636,46.0741,46.104,307120.0
2017-09-12 10:30:00,46.39,46.44,46.34,46.4,683660.0,46.1139,46.1636,46.0642,46.1238,683660.0
2017-09-12 10:40:00,46.42,46.45,46.41,46.41,154200.0,46.1437,46.1735,46.1338,46.1338,154200.0
2017-09-12 10:50:00,46.44,46.44,46.39,46.42,183000.0,46.1636,46.1636,46.1139,46.1437,183000.0
2017-09-12 11:00:00,46.43,46.49,46.41,46.48,224520.0,46.1537,46.2133,46.1338,46.2034,224520.0
2017-09-12 11:10:00,46.48,46.49,46.44,46.44,118480.0,46.2034,46.2133,46.1636,46.1636,118480.0
2017-09-12 11:20:00,46.45,46.49,46.42,46.47,167340.0,46.1735,46.2133,46.1437,46.1934,167340.0
2017-09-12 11:30:00,46.48,46.49,46.47,46.49,130000.0,46.2034,46.2133,46.1934,46.2133,130000.0
2017-09-12 11:40:00,46.48,46.48,46.44,46.45,130520.0,46.2034,46.2034,46.1636,46.1735,130520.0
2017-09-12 11:50:00,46.44,46.45,46.41,46.42,306380.0,46.1636,46.1735,46.1338,46.1437,306380.0
2017-09-12 12:00:00,46.43,46.45,46.4,46.4,160660.0,46.1537,46.1735,46.1238,46.1238,160660.0
2017-09-12 12:10:00,46.41,46.41,46.37,46.4,150880.0,46.1338,46.1338,46.094,46.1238,150880.0
2017-09-12 12:20:00,46.4,46.41,46.39,46.39,54000.0,46.1238,46.1338,46.1139,46.1139,54000.0
2017-09-12 12:30:00,46.38,46.4,46.36,46.36,115780.0,46.104,46.1238,46.0841,46.0841,115780.0
2017-09-12 12:40:00,46.35,46.36,46.32,46.33,288140.0,46.0741,46.0841,46.0443,46.0543,288140.0
2017-09-12 12:50:00,46.33,46.34,46.27,46.27,249960.0,46.0543,46.0642,45.9946,45.9946,249960.0
2017-09-12 13:00:00,46.27,46.3,46.26,46.28,443280.0,45.9946,46.0244,45.9847,46.0046,443280.0
2017-09-12 13:10:00,46.28,46.29,46.26,46.26,385060.0,46.0046,46.0145,45.9847,45.9847,385060.0
2017-09-12 13:20:00,46.26,46.32,46.25,46.3,341740.0,45.9847,46.0443,45.9747,46.0244,341740.0
2017-09-12 13:30:00,46.3,46.31,46.29,46.3,74040.0,46.0244,46.0344,46.0145,46.0244,74040.0
2017-09-12 13:40:00,46.3,46.32,46.28,46.31,179080.0,46.0244,46.0443,46.0046,46.0344,179080.0
2017-09-12 13:50:00,46.31,46.32,46.27,46.28,334940.0,46.0344,46.0443,45.9946,46.0046,334940.0
2017-09-12 14:00:00,46.29,46.31,46.27,46.3,161860.0,46.0145,46.0344,45.9946,46.0244,161860.0
2017-09-12 14:10:00,46.3,46.31,46.25,46.27,685040.0,46.0244,46.0344,45.9747,45.9946,685040.0
2017-09-12 14:20:00,46.28,46.28,46.23,46.25,205360.0,46.0046,46.0046,45.9549,45.9747,205360.0
2017-09-12 14:30:00,46.25,46.26,46.2,46.23,459460.0,45.9747,45.9847,45.925,45.9549,459460.0
2017-09-12 14:40:00,46.22,46.27,46.19,46.25,285220.0,45.9449,45.9946,45.9151,45.9747,285220.0
2017-09-12 14:50:00,46.26,46.29,46.24,46.29,477320.0,45.9847,46.0145,45.9648,46.0145,477320.0
2017-09-12 15:00:00,46.28,46.29,46.22,46.28,229600.0,46.0046,46.0145,45.9449,46.0046,229600.0
2017-09-12 15:10:00,46.28,46.33,46.27,46.33,225120.0,46.0046,46.0543,45.9946,46.0543,225120.0
2017-09-12 15:20:00,46.33,46.44,46.33,46.43,558940.0,46.0543,46.1636,46.0543,46.1537,558940.0
2017-09-12 15:30:00,46.43,46.56,46.43,46.52,843260.0,46.1537,46.2829,46.1537,46.2431,843260.0
2017-09-12 15:40:00,46.53,46.57,46.51,46.53,651180.0,46.2531,46.2928,46.2332,46.2531,651180.0
2017-09-12 15:50:00,46.53,46.61,46.53,46.61,1083560.0,46.2531,46.3326,46.2531,46.3326,1083560.0
2017-09-13 09:30:00,46.53,46.62,46.49,46.58,903180.0,46.2531,46.3425,46.2133,46.3028,903180.0
2017-09-13 09:40:00,46.58,46.64,46.52,46.52,601540.0,46.3028,46.3624,46.2431,46.2431,601540.0
2017-09-13 09:50:00,46.52,46.82,46.52,46.8,708100.0,46.2431,46.5413,46.2431,46.5215,708100.0
2017-09-13 10:00:00,46.81,46.82,46.73,46.77,600340.0,46.5314,46.5413,46.4519,46.4916,600340.0
2017-09-13 10:10:00,46.8,46.84,46.78,46.78,493200.0,46.5215,46.5612,46.5016,46.5016,493200.0
2017-09-13 10:20:00,46.8,46.85,46.78,46.79,449500.0,46.5215,46.5712,46.5016,46.5115,449500.0
2017-09-13 10:30:00,46.79,46.86,46.79,46.83,659480.0,46.5115,46.5811,46.5115,46.5513,659480.0
2017-09-13 10:40:00,46.83,46.85,46.76,46.76,248120.0,46.5513,46.5712,46.4817,46.4817,248120.0
2017-09-13 10:50:00,46.75,46.76,46.74,46.76,271200.0,46.4718,46.4817,46.4618,46.4817,271200.0
2017-09-13 11:00:00,46.77,46.8,46.77,46.77,208580.0,46.4916,46.5215,46.4916,46.4916,208580.0
2017-09-13 11:10:00,46.78,46.79,46.76,46.78,380140.0,46.5016,46.5115,46.4817,46.5016,380140.0
2017-09-13 11:20:00,46.77,46.77,46.7,46.74,174380.0,46.4916,46.4916,46.4221,46.4618,174380.0
2017-09-13 11:30:00,46.74,46.74,46.62,46.63,227400.0,46.4618,46.4618,46.3425,46.3525,227400.0
2017-09-13 11:40:00,46.63,46.68,46.63,46.67,95800.0,46.3525,46.4022,46.3525,46.3922,95800.0
2017-09-13 11:50:00,46.67,46.71,46.64,46.65,163580.0,46.3922,46.432,46.3624,46.3724,163580.0
2017-09-13 12:00:00,46.64,46.71,46.62,46.71,138820.0,46.3624,46.432,46.3425,46.432,138820.0
2017-09-13 12:10:00,46.69,46.71,46.68,46.69,85900.0,46.4121,46.432,46.4022,46.4121,85900.0
2017-09-13 12:20:00,46.69,46.7,46.68,46.69,101140.0,46.4121,46.4221,46.4022,46.4121,101140.0
2017-09-13 12:30:00,46.68,46.71,46.68,46.7,14000.0,46.4022,46.432,46.4022,46.4221,14000.0
2017-09-13 12:40:00,46.7,46.77,46.7,46.76,170500.0,46.4221,46.4916,46.4221,46.4817,170500.0
2017-09-13 12:50:00,46.74,46.75,46.72,46.73,56420.0,46.4618,46.4718,46.4419,46.4519,56420.0
2017-09-13 13:00:00,46.73,46.75,46.71,46.72,177280.0,46.4519,46.4718,46.432,46.4419,177280.0
2017-09-13 13:10:00,46.71,46.74,46.7,46.74,190860.0,46.432,46.4618,46.4221,46.4618,190860.0
2017-09-13 13:20:00,46.75,46.77,46.7,46.72,284100.0,46.4718,46.4916,46.4221,46.4419,284100.0
2017-09-13 13:30:00,46.71,46.73,46.64,46.64,196280.0,46.432,46.4519,46.3624,46.3624,196280.0
2017-09-13 13:40:00,46.64,46.64,46.61,46.63,247480.0,46.3624,46.3624,46.3326,46.3525,247480.0
2017-09-13 13:50:00,46.63,46.67,46.61,46.67,162640.0,46.3525,46.3922,46.3326,46.3922,162640.0
2017-09-13 14:00:00,46.67,46.68,46.63,46.65,231700.0,46.3922,46.4022,46.3525,46.3724,231700.0
2017-09-13 14:10:00,46.64,46.68,46.62,46.67,155300.0,46.3624,46.4022,46.3425,46.3922,155300.0
2017-09-13 14:20:00,46.67,46.68,46.65,46.65,70120.0,46.3922,46.4022,46.3724,46.3724,70120.0
2017-09-13 14:30:00,46.63,46.67,46.62,46.62,132740.0,46.3525,46.3922,46.3425,46.3425,132740.0
2017-09-13 14:40:00,46.62,46.63,46.6,46.62,184640.0,46.3425,46.3525,46.3226,46.3425,184640.0
2017-09-13 14:50:00,46.63,46.63,46.59,46.6,185600.0,46.3525,46.3525,46.3127,46.3226,185600.0
2017-09-13 15:00:00,46.6,46.62,46.57,46.58,177640.0,46.3226,46.3425,46.2928,46.3028,177640.0
2017-09-13 15:10:00,46.58,46.61,46.56,46.6,194880.0,46.3028,46.3326,46.2829,46.3226,194880.0
2017-09-13 15:20:00,46.61,46.63,46.6,46.63,185860.0,46.3326,46.3525,46.3226,46.3525,185860.0
2017-09-13 15:30:00,46.63,46.67,46.63,46.65,279100.0,46.3525,46.3922,46.3525,46.3724,279100.0
2017-09-13 15:40:00,46.64,46.67,46.62,46.63,259520.0,46.3624,46.3922,46.3425,46.3525,259520.0
2017-09-13 15:50:00,46.64,46.78,46.64,46.74,1622700.0,46.3624,46.5016,46.3624,46.4618,1622700.0
2017-09-14 09:30:00,46.56,46.64,46.4,46.44,1334740.0,46.2829,46.3624,46.1238,46.1636,1334740.0
2017-09-14 09:40:00,46.43,46.56,46.41,46.46,1043440.0,46.1537,46.2829,46.1338,46.1835,1043440.0
2017-09-14 09:50:00,46.46,46.52,46.44,46.51,368520.0,46.1835,46.2431,46.1636,46.2332,368520.0
2017-09-14 10:00:00,46.5,46.51,46.38,46.43,613600.0,46.2232,46.2332,46.104,46.1537,613600.0
2017-09-14 10:10:00,46.44,46.48,46.4,46.41,283040.0,46.1636,46.2034,46.1238,46.1338,283040.0
2017-09-14 10:20:00,46.4,46.42,46.35,46.39,572000.0,46.1238,46.1437,46.0741,46.1139,572000.0
2017-09-14 10:30:00,46.4,46.44,46.39,46.42,211440.0,46.1238,46.1636,46.1139,46.1437,211440.0
2017-09-14 10:40:00,46.43,46.46,46.42,46.45,244480.0,46.1537,46.1835,46.1437,46.1735,244480.0
2017-09-14 10:50:00,46.45,46.46,46.4,46.41,253020.0,46.1735,46.1835,46.1238,46.1338,253020.0
2017-09-14 11:00:00,46.42,46.43,46.37,46.38,249720.0,46.1437,46.1537,46.094,46.104,249720.0
2017-09-14 11:10:00,46.39,46.44,46.38,46.41,250920.0,46.1139,46.1636,46.104,46.1338,250920.0
2017-09-14 11:20:00,46.39,46.4,46.35,46.36,452160.0,46.1139,46.1238,46.0741,46.0841,452160.0
2017-09-14 11:30:00,46.36,46.36,46.28,46.3,995040.0,46.0841,46.0841,46.0046,46.0244,995040.0
2017-09-14 11:40:00,46.3,46.3,46.26,46.3,550660.0,46.0244,46.0244,45.9847,46.0244,550660.0
2017-09-14 11:50:00,46.31,46.33,46.29,46.33,253540.0,46.0344,46.0543,46.0145,46.0543,253540.0
2017-09-14 12:00:00,46.34,46.37,46.32,46.34,292080.0,46.0642,46.094,46.0443,46.0642,292080.0
2017-09-14 12:10:00,46.34,46.34,46.24,46.24,318260.0,46.0642,46.0642,45.9648,45.9648,318260.0
2017-09-14 12:20:00,46.24,46.25,46.2,46.23,347400.0,45.9648,45.9747,45.925,45.9549,347400.0
2017-09-14 12:30:00,46.23,46.27,46.22,46.22,203980.0,45.9549,45.9946,45.9449,45.9449,203980.0
2017-09-14 12:40:00,46.21,46.28,46.21,46.28,137300.0,45.935,46.0046,45.935,46.0046,137300.0
2017-09-14 12:50:00,46.27,46.3,46.26,46.29,191420.0,45.9946,46.0244,45.9847,46.0145,191420.0
2017-09-14 13:00:00,46.28,46.33,46.27,46.31,183580.0,46.0046,46.0543,45.9946,46.0344,183580.0
2017-09-14 13:10:00,46.3,46.3,46.27,46.27,97420.0,46.0244,46.0244,45.9946,45.9946,97420.0
2017-09-14 13:20:00,46.27,46.3,46.27,46.3,113580.0,45.9946,46.0244,45.9946,46.0244,113580.0
2017-09-14 13:30:00,46.29,46.32,46.27,46.29,115900.0,46.0145,46.0443,45.9946,46.0145,115900.0
2017-09-14 13:40:00,46.31,46.32,46.27,46.27,152260.0,46.0344,46.0443,45.9946,45.9946,152260.0
2017-09-14 13:50:00,46.28,46.3,46.24,46.24,87260.0,46.0046,46.0244,45.9648,45.9648,87260.0
2017-09-14 14:00:00,46.24,46.28,46.21,46.26,281220.0,45.9648,46.0046,45.935,45.9847,281220.0
2017-09-14 14:10:00,46.27,46.37,46.27,46.35,514440.0,45.9946,46.094,45.9946,46.0741,514440.0
2017-09-14 14:20:00,46.35,46.39,46.35,46.35,186700.0,46.0741,46.1139,46.0741,46.0741,186700.0
2017-09-14 14:30:00,46.35,46.35,46.32,46.32,93280.0,46.0741,46.0741,46.0443,46.0443,93280.0
2017-09-14 14:40:00,46.33,46.4,46.33,46.39,268120.0,46.0543,46.1238,46.0543,46.1139,268120.0
2017-09-14 14:50:00,46.39,46.4,46.37,46.37,166480.0,46.1139,46.1238,46.094,46.094,166480.0
2017-09-14 15:00:00,46.38,46.42,46.38,46.4,251120.0,46.104,46.1437,46.104,46.1238,251120.0
2017-09-14 15:10:00,46.4,46.4,46.34,46.34,326120.0,46.1238,46.1238,46.0642,46.0642,326120.0
2017-09-14 15:20:00,46.33,46.34,46.32,46.33,317560.0,46.0543,46.0642,46.0443,46.0543,317560.0
2017-09-14 15:30:00,46.33,46.34,46.32,46.33,438000.0,46.0543,46.0642,46.0443,46.0543,438000.0
2017-09-14 15:40:00,46.32,46.32,46.22,46.23,809340.0,46.0443,46.0443,45.9449,45.9549,809340.0
2017-09-14 15:50:00,46.23,46.31,46.22,46.25,1704040.0,45.9549,46.0344,45.9449,45.9747,1704040.0
2017-09-15 09:30:00,46.19,46.24,46.0,46.03,9187920.0,45.9151,45.9648,45.7262,45.756,9187920.0
2017-09-15 09:40:00,46.02,46.02,45.82,45.84,1182260.0,45.7461,45.7461,45.5473,45.5672,1182260.0
2017-09-15 09:50:00,45.84,45.98,45.82,45.95,1062340.0,45.5672,45.7063,45.5473,45.6765,1062340.0
2017-09-15 10:00:00,45.95,46.04,45.94,46.02,427740.0,45.6765,45.766,45.6666,45.7461,427740.0
2017-09-15 10:10:00,46.02,46.09,46.01,46.09,250280.0,45.7461,45.8157,45.7362,45.8157,250280.0
2017-09-15 10:20:00,46.09,46.1,46.02,46.02,319920.0,45.8157,45.8256,45.7461,45.7461,319920.0
2017-09-15 10:30:00,46.02,46.14,46.0,46.13,375080.0,45.7461,45.8654,45.7262,45.8554,375080.0
2017-09-15 10:40:00,46.14,46.24,46.12,46.22,545620.0,45.8654,45.9648,45.8455,45.9449,545620.0
2017-09-15 10:50:00,46.22,46.32,46.22,46.25,615660.0,45.9449,46.0443,45.9449,45.9747,615660.0
2017-09-15 11:00:00,46.24,46.28,46.2,46.21,260460.0,45.9648,46.0046,45.925,45.935,260460.0
2017-09-15 11:10:00,46.21,46.24,46.2,46.22,220320.0,45.935,45.9648,45.925,45.9449,220320.0
2017-09-15 11:20:00,46.21,46.23,46.17,46.21,169960.0,45.935,45.9549,45.8952,45.935,169960.0
2017-09-15 11:30:00,46.2,46.21,46.12,46.13,232660.0,45.925,45.935,45.8455,45.8554,232660.0
2017-09-15 11:40:00,46.11,46.11,46.05,46.06,222540.0,45.8356,45.8356,45.7759,45.7859,222540.0
2017-09-15 11:50:00,46.07,46.09,46.05,46.06,436560.0,45.7958,45.8157,45.7759,45.7859,436560.0
2017-09-15 12:00:00,46.07,46.1,46.02,46.04,702800.0,45.7958,45.8256,45.7461,45.766,702800.0
2017-09-15 12:10:00,46.04,46.05,46.0,46.02,645120.0,45.766,45.7759,45.7262,45.7461,645120.0
2017-09-15 12:20:00,46.02,46.05,46.01,46.03,430840.0,45.7461,45.7759,45.7362,45.756,430840.0
2017-09-15 12:30:00,46.03,46.05,45.99,46.0,535480.0,45.756,45.7759,45.7163,45.7262,535480.0
2017-09-15 12:40:00,45.99,46.04,45.99,46.01,343460.0,45.7163,45.766,45.7163,45.7362,343460.0
2017-09-15 12:50:00,46.01,46.01,45.99,46.0,136000.0,45.7362,45.7362,45.7163,45.7262,136000.0
2017-09-15 13:00:00,45.99,46.04,45.99,46.04,116820.0,45.7163,45.766,45.7163,45.766,116820.0
2017-09-15 13:10:00,46.04,46.06,46.02,46.02,338260.0,45.766,45.7859,45.7461,45.7461,338260.0
2017-09-15 13:20:00,46.02,46.04,46.02,46.03,147000.0,45.7461,45.766,45.7461,45.756,147000.0
2017-09-15 13:30:00,46.04,46.05,46.02,46.04,244220.0,45.766,45.7759,45.7461,45.766,244220.0
2017-09-15 13:40:00,46.04,46.05,46.01,46.01,172180.0,45.766,45.7759,45.7362,45.7362,172180.0
2017-09-15 13:50:00,46.01,46.05,46.0,46.04,126000.0,45.7362,45.7759,45.7262,45.766,126000.0
2017-09-15 14:00:00,46.04,46.07,46.04,46.07,315020.0,45.766,45.7958,45.766,45.7958,315020.0
2017-09-15 14:10:00,46.07,46.1,46.07,46.08,201740.0,45.7958,45.8256,45.7958,45.8057,201740.0
2017-09-15 14:20:00,46.08,46.08,46.03,46.07,156000.0,45.8057,45.8057,45.756,45.7958,156000.0
2017-09-15 14:30:00,46.06,46.06,46.02,46.03,176840.0,45.7859,45.7859,45.7461,45.756,176840.0
2017-09-15 14:40:00,46.04,46.07,46.04,46.07,146000.0,45.766,45.7958,45.766,45.7958,146000.0
2017-09-15 14:50:00,46.07,46.07,46.03,46.05,239020.0,45.7958,45.7958,45.756,45.7759,239020.0
2017-09-15 15:00:00,46.05,46.06,46.0,46.0,331620.0,45.7759,45.7859,45.7262,45.7262,331620.0
2017-09-15 15:10:00,46.0,46.04,45.99,46.04,304900.0,45.7262,45.766,45.7163,45.766,304900.0
2017-09-15 15:20:00,46.03,46.06,45.96,45.99,754420.0,45.756,45.7859,45.6865,45.7163,754420.0
2017-09-15 15:30:00,45.98,46.02,45.98,45.99,750000.0,45.7063,45.7461,45.7063,45.7163,750000.0
2017-09-15 15:40:00,46.0,46.01,45.97,46.0,857780.0,45.7262,45.7362,45.6964,45.7262,857780.0
2017-09-15 15:50:00,46.0,46.02,45.98,46.02,2438540.0,45.7262,45.7461,45.7063,45.7461,2438540.0
2017-09-18 09:30:00,46.02,46.02,45.85,45.98,1353420.0,45.7461,45.7461,45.5771,45.7063,1353420.0
2017-09-18 09:40:00,46.0,46.08,45.97,46.07,563040.0,45.7262,45.8057,45.6964,45.7958,563040.0
2017-09-18 09:50:00,46.08,46.1,46.05,46.05,459640.0,45.8057,45.8256,45.7759,45.7759,459640.0
2017-09-18 10:00:00,46.05,46.09,46.04,46.05,454380.0,45.7759,45.8157,45.766,45.7759,454380.0
2017-09-18 10:10:00,46.05,46.05,45.95,45.97,415780.0,45.7759,45.7759,45.6765,45.6964,415780.0
2017-09-18 10:20:00,45.97,45.99,45.91,45.99,340420.0,45.6964,45.7163,45.6368,45.7163,340420.0
2017-09-18 10:30:00,45.99,45.99,45.94,45.94,250560.0,45.7163,45.7163,45.6666,45.6666,250560.0
2017-09-18 10:40:00,45.95,45.95,45.91,45.93,441080.0,45.6765,45.6765,45.6368,45.6566,441080.0
2017-09-18 10:50:00,45.93,45.99,45.92,45.99,323720.0,45.6566,45.7163,45.6467,45.7163,323720.0
2017-09-18 11:00:00,45.99,46.06,45.99,46.03,210280.0,45.7163,45.7859,45.7163,45.756,210280.0
2017-09-18 11:10:00,46.03,46.05,46.0,46.01,208780.0,45.756,45.7759,45.7262,45.7362,208780.0
2017-09-18 11:20:00,46.0,46.01,45.96,45.98,367120.0,45.7262,45.7362,45.6865,45.7063,367120.0
2017-09-18 11:30:00,45.99,46.01,45.94,45.95,325500.0,45.7163,45.7362,45.6666,45.6765,325500.0
2017-09-18 11:40:00,45.97,45.97,45.92,45.94,186320.0,45.6964,45.6964,45.6467,45.6666,186320.0
2017-09-18 11:50:00,45.94,45.94,45.91,45.91,184300.0,45.6666,45.6666,45.6368,45.6368,184300.0
2017-09-18 12:00:00,45.91,45.94,45.89,45.91,196060.0,45.6368,45.6666,45.6169,45.6368,196060.0
2017-09-18 12:10:00,45.91,45.93,45.89,45.91,181040.0,45.6368,45.6566,45.6169,45.6368,181040.0
2017-09-18 12:20:00,45.91,45.91,45.88,45.89,236600.0,45.6368,45.6368,45.6069,45.6169,236600.0
2017-09-18 12:30:00,45.89,45.89,45.87,45.87,226600.0,45.6169,45.6169,45.597,45.597,226600.0
2017-09-18 12:40:00,45.87,45.87,45.79,45.8,340640.0,45.597,45.597,45.5175,45.5274,340640.0
2017-09-18 12:50:00,45.8,45.85,45.79,45.85,155740.0,45.5274,45.5771,45.5175,45.5771,155740.0
2017-09-18 13:00:00,45.86,45.86,45.82,45.82,159240.0,45.5871,45.5871,45.5473,45.5473,159240.0
2017-09-18 13:10:00,45.82,45.86,45.82,45.85,179220.0,45.5473,45.5871,45.5473,45.5771,179220.0
2017-09-18 13:20:00,45.84,45.84,45.82,45.82,111080.0,45.5672,45.5672,45.5473,45.5473,111080.0
2017-09-18 13:30:00,45.83,45.87,45.83,45.85,152160.0,45.5572,45.597,45.5572,45.5771,152160.0
2017-09-18 13:40:00,45.85,45.87,45.85,45.87,588600.0,45.5771,45.597,45.5771,45.597,588600.0
2017-09-18 13:50:00,45.87,45.9,45.86,45.89,327480.0,45.597,45.6268,45.5871,45.6169,327480.0
2017-09-18 14:00:00,45.9,45.91,45.83,45.83,399740.0,45.6268,45.6368,45.5572,45.5572,399740.0
2017-09-18 14:10:00,45.82,45.83,45.68,45.69,534000.0,45.5473,45.5572,45.4081,45.4181,534000.0
2017-09-18 14:20:00,45.68,45.68,45.63,45.66,243260.0,45.4081,45.4081,45.3584,45.3882,243260.0
2017-09-18 14:30:00,45.66,45.67,45.55,45.56,574760.0,45.3882,45.3982,45.2789,45.2888,574760.0
2017-09-18 14:40:00,45.56,45.6,45.53,45.6,426240.0,45.2888,45.3286,45.259,45.3286,426240.0
2017-09-18 14:50:00,45.58,45.66,45.58,45.66,417340.0,45.3087,45.3882,45.3087,45.3882,417340.0
2017-09-18 15:00:00,45.65,45.74,45.65,45.71,660540.0,45.3783,45.4678,45.3783,45.4379,660540.0
2017-09-18 15:10:00,45.71,45.73,45.7,45.72,234700.0,45.4379,45.4578,45.428,45.4479,234700.0
2017-09-18 15:20:00,45.72,45.76,45.7,45.73,217040.0,45.4479,45.4876,45.428,45.4578,217040.0
2017-09-18 15:30:00,45.74,45.75,45.7,45.73,330860.0,45.4678,45.4777,45.428,45.4578,330860.0
2017-09-18 15:40:00,45.75,45.76,45.7,45.74,637740.0,45.4777,45.4876,45.428,45.4678,637740.0
2017-09-18 15:50:00,45.75,45.8,45.73,45.75,1134740.0,45.4777,45.5274,45.4578,45.4777,1134740.0
2017-09-19 09:30:00,45.87,45.94,45.75,45.77,707120.0,45.597,45.6666,45.4777,45.4976,707120.0
2017-09-19 09:40:00,45.75,45.77,45.64,45.74,502920.0,45.4777,45.4976,45.3684,45.4678,502920.0
2017-09-19 09:50:00,45.75,45.78,45.7,45.71,419640.0,45.4777,45.5075,45.428,45.4379,419640.0
2017-09-19 10:00:00,45.71,45.74,45.63,45.67,308800.0,45.4379,45.4678,45.3584,45.3982,308800.0
2017-09-19 10:10:00,45.66,45.82,45.63,45.8,329340.0,45.3882,45.5473,45.3584,45.5274,329340.0
2017-09-19 10:20:00,45.78,45.91,45.77,45.91,334620.0,45.5075,45.6368,45.4976,45.6368,334620.0
2017-09-19 10:30:00,45.92,45.94,45.9,45.94,296380.0,45.6467,45.6666,45.6268,45.6666,296380.0
2017-09-19 10:40:00,45.92,45.95,45.91,45.94,202780.0,45.6467,45.6765,45.6368,45.6666,202780.0
2017-09-19 10:50:00,45.92,45.95,45.85,45.95,211960.0,45.6467,45.6765,45.5771,45.6765,211960.0
2017-09-19 11:00:00,45.94,45.95,45.84,45.9,206800.0,45.6666,45.6765,45.5672,45.6268,206800.0
2017-09-19 11:10:00,45.87,45.99,45.87,45.98,325380.0,45.597,45.7163,45.597,45.7063,325380.0
2017-09-19 11:20:00,46.0,46.06,45.97,46.05,318980.0,45.7262,45.7859,45.6964,45.7759,318980.0
2017-09-19 11:30:00,46.05,46.06,45.99,45.99,329180.0,45.7759,45.7859,45.7163,45.7163,329180.0
2017-09-19 11:40:00,45.99,46.01,45.98,46.0,92860.0,45.7163,45.7362,45.7063,45.7262,92860.0
2017-09-19 11:50:00,46.0,46.04,45.98,46.04,93980.0,45.7262,45.766,45.7063,45.766,93980.0
2017-09-19 12:00:00,46.02,46.09,46.01,46.06,282580.0,45.7461,45.8157,45.7362,45.7859,282580.0
2017-09-19 12:10:00,46.07,46.07,46.05,46.05,105560.0,45.7958,45.7958,45.7759,45.7759,105560.0
2017-09-19 12:20:00,46.03,46.05,46.02,46.04,117080.0,45.756,45.7759,45.7461,45.766,117080.0
2017-09-19 12:30:00,46.03,46.05,45.99,45.99,87000.0,45.756,45.7759,45.7163,45.7163,87000.0
2017-09-19 12:40:00,45.99,46.06,45.98,46.02,78420.0,45.7163,45.7859,45.7063,45.7461,78420.0
2017-09-19 12:50:00,46.03,46.03,45.98,46.02,92300.0,45.756,45.756,45.7063,45.7461,92300.0
2017-09-19 13:00:00,46.01,46.02,45.99,46.01,36960.0,45.7362,45.7461,45.7163,45.7362,36960.0
2017-09-19 13:10:00,45.99,46.02,45.97,45.98,64000.0,45.7163,45.7461,45.6964,45.7063,64000.0
2017-09-19 13:20:00,45.96,45.99,45.95,45.98,58900.0,45.6865,45.7163,45.6765,45.7063,58900.0
2017-09-19 13:30:00,45.98,46.02,45.97,46.02,82160.0,45.7063,45.7461,45.6964,45.7461,82160.0
2017-09-19 13:40:00,46.02,46.03,45.99,45.99,89020.0,45.7461,45.756,45.7163,45.7163,89020.0
2017-09-19 13:50:00,45.99,46.02,45.99,46.01,53540.0,45.7163,45.7461,45.7163,45.7362,53540.0
2017-09-19 14:00:00,46.02,46.03,46.01,46.02,94880.0,45.7461,45.756,45.7362,45.7461,94880.0
2017-09-19 14:10:00,46.01,46.05,46.0,46.03,163760.0,45.7362,45.7759,45.7262,45.756,163760.0
2017-09-19 14:20:00,46.03,46.04,46.01,46.02,44000.0,45.756,45.766,45.7362,45.7461,44000.0
2017-09-19 14:30:00,46.02,46.08,46.02,46.06,148980.0,45.7461,45.8057,45.7461,45.7859,148980.0
2017-09-19 14:40:00,46.07,46.09,46.06,46.08,157500.0,45.7958,45.8157,45.7859,45.8057,157500.0
2017-09-19 14:50:00,46.09,46.09,46.02,46.03,142640.0,45.8157,45.8157,45.7461,45.756,142640.0
2017-09-19 15:00:00,46.03,46.04,46.02,46.04,120020.0,45.756,45.766,45.7461,45.766,120020.0
2017-09-19 15:10:00,46.03,46.04,46.02,46.03,155400.0,45.756,45.766,45.7461,45.756,155400.0
2017-09-19 15:20:00,46.03,46.08,46.03,46.07,217300.0,45.756,45.8057,45.756,45.7958,217300.0
2017-09-19 15:30:00,46.07,46.12,46.07,46.12,647560.0,45.7958,45.8455,45.7958,45.8455,647560.0
2017-09-19 15:40:00,46.11,46.12,46.05,46.06,714740.0,45.8356,45.8455,45.7759,45.7859,714740.0
2017-09-19 15:50:00,46.08,46.11,46.06,46.09,1197800.0,45.8057,45.8356,45.7859,45.8157,1197800.0
2017-09-20 09:30:00,46.15,46.29,46.1,46.27,1399500.0,45.8753,46.0145,45.8256,45.9946,1399500.0
2017-09-20 09:40:00,46.28,46.49,46.28,46.46,1591040.0,46.0046,46.2133,46.0046,46.1835,1591040.0
2017-09-20 09:50:00,46.45,46.47,46.34,46.38,765000.0,46.1735,46.1934,46.0642,46.104,765000.0
2017-09-20 10:00:00,46.37,46.53,46.37,46.51,559100.0,46.094,46.2531,46.094,46.2332,559100.0
2017-09-20 10:10:00,46.51,46.55,46.47,46.52,660940.0,46.2332,46.2729,46.1934,46.2431,660940.0
2017-09-20 10:20:00,46.51,46.55,46.5,46.53,682740.0,46.2332,46.2729,46.2232,46.2531,682740.0
2017-09-20 10:30:00,46.52,46.61,46.51,46.6,774100.0,46.2431,46.3326,46.2332,46.3226,774100.0
2017-09-20 10:40:00,46.61,46.68,46.6,46.68,645860.0,46.3326,46.4022,46.3226,46.4022,645860.0
2017-09-20 10:50:00,46.69,46.69,46.34,46.35,1127360.0,46.4121,46.4121,46.0642,46.0741,1127360.0
2017-09-20 11:00:00,46.34,46.5,46.28,46.38,644820.0,46.0642,46.2232,46.0046,46.104,644820.0
2017-09-20 11:10:00,46.41,46.54,46.4,46.53,307720.0,46.1338,46.263,46.1238,46.2531,307720.0
2017-09-20 11:20:00,46.52,46.52,46.44,46.52,346640.0,46.2431,46.2431,46.1636,46.2431,346640.0
2017-09-20 11:30:00,46.51,46.59,46.51,46.54,366760.0,46.2332,46.3127,46.2332,46.263,366760.0
2017-09-20 11:40:00,46.55,46.56,46.49,46.56,167060.0,46.2729,46.2829,46.2133,46.2829,167060.0
2017-09-20 11:50:00,46.57,46.58,46.53,46.58,243940.0,46.2928,46.3028,46.2531,46.3028,243940.0
2017-09-20 12:00:00,46.58,46.64,46.56,46.57,224100.0,46.3028,46.3624,46.2829,46.2928,224100.0
2017-09-20 12:10:00,46.57,46.6,46.56,46.59,98200.0,46.2928,46.3226,46.2829,46.3127,98200.0
2017-09-20 12:20:00,46.6,46.65,46.59,46.63,170340.0,46.3226,46.3724,46.3127,46.3525,170340.0
2017-09-20 12:30:00,46.62,46.63,46.59,46.63,133480.0,46.3425,46.3525,46.3127,46.3525,133480.0
2017-09-20 12:40:00,46.62,46.64,46.57,46.57,263140.0,46.3425,46.3624,46.2928,46.2928,263140.0
2017-09-20 12:50:00,46.57,46.59,46.52,46.52,143260.0,46.2928,46.3127,46.2431,46.2431,143260.0
2017-09-20 13:00:00,46.53,46.55,46.52,46.54,192100.0,46.2531,46.2729,46.2431,46.263,192100.0
2017-09-20 13:10:00,46.55,46.57,46.5,46.51,189780.0,46.2729,46.2928,46.2232,46.2332,189780.0
2017-09-20 13:20:00,46.5,46.5,46.44,46.44,249040.0,46.2232,46.2232,46.1636,46.1636,249040.0
2017-09-20 13:30:00,46.46,46.52,46.45,46.52,136740.0,46.1835,46.2431,46.1735,46.2431,136740.0
2017-09-20 13:40:00,46.52,46.55,46.5,46.54,115820.0,46.2431,46.2729,46.2232,46.263,115820.0
2017-09-20 13:50:00,46.55,46.55,46.47,46.49,166020.0,46.2729,46.2729,46.1934,46.2133,166020.0
2017-09-20 14:00:00,46.48,46.5,46.33,46.45,557500.0,46.2034,46.2232,46.0543,46.1735,557500.0
2017-09-20 14:10:00,46.44,46.51,46.4,46.4,386220.0,46.1636,46.2332,46.1238,46.1238,386220.0
2017-09-20 14:20:00,46.38,46.42,46.26,46.34,971340.0,46.104,46.1437,45.9847,46.0642,971340.0
2017-09-20 14:30:00,46.33,46.34,46.24,46.28,1363000.0,46.0543,46.0642,45.9648,46.0046,1363000.0
2017-09-20 14:40:00,46.26,46.47,46.24,46.47,488980.0,45.9847,46.1934,45.9648,46.1934,488980.0
2017-09-20 14:50:00,46.46,46.57,46.44,46.5,334540.0,46.1835,46.2928,46.1636,46.2232,334540.0
2017-09-20 15:00:00,46.48,46.51,46.4,46.41,294520.0,46.2034,46.2332,46.1238,46.1338,294520.0
2017-09-20 15:10:00,46.4,46.45,46.37,46.45,360160.0,46.1238,46.1735,46.094,46.1735,360160.0
2017-09-20 15:20:00,46.43,46.5,46.43,46.49,198060.0,46.1537,46.2232,46.1537,46.2133,198060.0
2017-09-20 15:30:00,46.49,46.54,46.47,46.51,268220.0,46.2133,46.263,46.1934,46.2332,268220.0
2017-09-20 15:40:00,46.5,46.57,46.47,46.57,435300.0,46.2232,46.2928,46.1934,46.2928,435300.0
2017-09-20 15:50:00,46.57,46.62,46.54,46.58,1016920.0,46.2928,46.3425,46.263,46.3028,1016920.0
2017-09-21 09:30:00,46.65,46.65,46.36,46.39,949260.0,46.3724,46.3724,46.0841,46.1139,949260.0
2017-09-21 09:40:00,46.39,46.49,46.34,46.34,449300.0,46.1139,46.2133,46.0642,46.0642,449300.0
2017-09-21 09:50:00,46.35,46.38,46.19,46.27,356060.0,46.0741,46.104,45.9151,45.9946,356060.0
2017-09-21 10:00:00,46.26,46.3,46.21,46.29,234220.0,45.9847,46.0244,45.935,46.0145,234220.0
2017-09-21 10:10:00,46.33,46.44,46.31,46.33,449540.0,46.0543,46.1636,46.0344,46.0543,449540.0
2017-09-21 10:20:00,46.34,46.36,46.24,46.32,175680.0,46.0642,46.0841,45.9648,46.0443,175680.0
2017-09-21 10:30:00,46.32,46.35,46.28,46.29,195060.0,46.0443,46.0741,46.0046,46.0145,195060.0
2017-09-21 10:40:00,46.28,46.36,46.27,46.35,154420.0,46.0046,46.0841,45.9946,46.0741,154420.0
2017-09-21 10:50:00,46.36,46.48,46.36,46.48,371560.0,46.0841,46.2034,46.0841,46.2034,371560.0
2017-09-21 11:00:00,46.49,46.63,46.47,46.63,465600.0,46.2133,46.3525,46.1934,46.3525,465600.0
2017-09-21 11:10:00,46.62,46.64,46.58,46.61,258540.0,46.3425,46.3624,46.3028,46.3326,258540.0
2017-09-21 11:20:00,46.62,46.72,46.61,46.67,369140.0,46.3425,46.4419,46.3326,46.3922,369140.0
2017-09-21 11:30:00,46.67,46.71,46.61,46.63,207440.0,46.3922,46.432,46.3326,46.3525,207440.0
2017-09-21 11:40:00,46.64,46.66,46.62,46.64,165820.0,46.3624,46.3823,46.3425,46.3624,165820.0
2017-09-21 11:50:00,46.62,46.64,46.6,46.62,98600.0,46.3425,46.3624,46.3226,46.3425,98600.0
2017-09-21 12:00:00,46.62,46.67,46.61,46.66,152000.0,46.3425,46.3922,46.3326,46.3823,152000.0
2017-09-21 12:10:00,46.67,46.73,46.67,46.71,308820.0,46.3922,46.4519,46.3922,46.432,308820.0
2017-09-21 12:20:00,46.72,46.75,46.68,46.68,203760.0,46.4419,46.4718,46.4022,46.4022,203760.0
2017-09-21 12:30:00,46.69,46.73,46.68,46.71,133800.0,46.4121,46.4519,46.4022,46.432,133800.0
2017-09-21 12:40:00,46.7,46.71,46.65,46.7,170120.0,46.4221,46.432,46.3724,46.4221,170120.0
2017-09-21 12:50:00,46.72,46.74,46.68,46.68,303020.0,46.4419,46.4618,46.4022,46.4022,303020.0
2017-09-21 13:00:00,46.68,46.76,46.68,46.76,230620.0,46.4022,46.4817,46.4022,46.4817,230620.0
2017-09-21 13:10:00,46.76,46.79,46.74,46.77,355160.0,46.4817,46.5115,46.4618,46.4916,355160.0
2017-09-21 13:20:00,46.76,46.77,46.72,46.73,244200.0,46.4817,46.4916,46.4419,46.4519,244200.0
2017-09-21 13:30:00,46.74,46.77,46.73,46.76,157700.0,46.4618,46.4916,46.4519,46.4817,157700.0
2017-09-21 13:40:00,46.76,46.81,46.76,46.77,399700.0,46.4817,46.5314,46.4817,46.4916,399700.0
2017-09-21 13:50:00,46.78,46.81,46.77,46.79,171560.0,46.5016,46.5314,46.4916,46.5115,171560.0
2017-09-21 14:00:00,46.8,46.81,46.77,46.8,174480.0,46.5215,46.5314,46.4916,46.5215,174480.0
2017-09-21 14:10:00,46.79,46.82,46.78,46.78,189040.0,46.5115,46.5413,46.5016,46.5016,189040.0
2017-09-21 14:20:00,46.79,46.8,46.76,46.77,214600.0,46.5115,46.5215,46.4817,46.4916,214600.0
2017-09-21 14:30:00,46.77,46.77,46.72,46.77,343900.0,46.4916,46.4916,46.4419,46.4916,343900.0
2017-09-21 14:40:00,46.76,46.78,46.72,46.74,216740.0,46.4817,46.5016,46.4419,46.4618,216740.0
2017-09-21 14:50:00,46.76,46.82,46.76,46.8,277940.0,46.4817,46.5413,46.4817,46.5215,277940.0
2017-09-21 15:00:00,46.8,46.83,46.78,46.79,226740.0,46.5215,46.5513,46.5016,46.5115,226740.0
2017-09-21 15:10:00,46.81,46.81,46.71,46.72,284420.0,46.5314,46.5314,46.432,46.4419,284420.0
2017-09-21 15:20:00,46.72,46.77,46.71,46.76,419180.0,46.4419,46.4916,46.432,46.4817,419180.0
2017-09-21 15:30:00,46.76,46.81,46.76,46.78,284180.0,46.4817,46.5314,46.4817,46.5016,284180.0
2017-09-21 15:40:00,46.77,46.79,46.72,46.75,592180.0,46.4916,46.5115,46.4419,46.4718,592180.0
2017-09-21 15:50:00,46.75,46.75,46.61,46.62,1525760.0,46.4718,46.4718,46.3326,46.3425,1525760.0
2017-09-22 09:30:00,46.39,46.63,46.36,46.63,921620.0,46.1139,46.3525,46.0841,46.3525,921620.0
2017-09-22 09:40:00,46.59,46.67,46.53,46.53,465280.0,46.3127,46.3922,46.2531,46.2531,465280.0
2017-09-22 09:50:00,46.55,46.58,46.5,46.52,237280.0,46.2729,46.3028,46.2232,46.2431,237280.0
2017-09-22 10:00:00,46.52,46.72,46.52,46.71,421780.0,46.2431,46.4419,46.2431,46.432,421780.0
2017-09-22 10:10:00,46.71,46.72,46.66,46.7,168180.0,46.432,46.4419,46.3823,46.4221,168180.0
2017-09-22 10:20:00,46.71,46.74,46.66,46.68,197580.0,46.432,46.4618,46.3823,46.4022,197580.0
2017-09-22 10:30:00,46.68,46.71,46.65,46.68,230340.0,46.4022,46.432,46.3724,46.4022,230340.0
2017-09-22 10:40:00,46.67,46.69,46.61,46.61,257620.0,46.3922,46.4121,46.3326,46.3326,257620.0
2017-09-22 10:50:00,46.61,46.69,46.61,46.63,240340.0,46.3326,46.4121,46.3326,46.3525,240340.0
2017-09-22 11:00:00,46.64,46.67,46.59,46.6,197440.0,46.3624,46.3922,46.3127,46.3226,197440.0
2017-09-22 11:10:00,46.6,46.62,46.57,46.58,189480.0,46.3226,46.3425,46.2928,46.3028,189480.0
2017-09-22 11:20:00,46.58,46.61,46.56,46.57,126680.0,46.3028,46.3326,46.2829,46.2928,126680.0
2017-09-22 11:30:00,46.57,46.62,46.55,46.61,206280.0,46.2928,46.3425,46.2729,46.3326,206280.0
2017-09-22 11:40:00,46.6,46.63,46.57,46.57,248480.0,46.3226,46.3525,46.2928,46.2928,248480.0
2017-09-22 11:50:00,46.56,46.58,46.54,46.58,126500.0,46.2829,46.3028,46.263,46.3028,126500.0
2017-09-22 12:00:00,46.57,46.59,46.53,46.57,201780.0,46.2928,46.3127,46.2531,46.2928,201780.0
2017-09-22 12:10:00,46.58,46.59,46.53,46.53,121880.0,46.3028,46.3127,46.2531,46.2531,121880.0
2017-09-22 12:20:00,46.53,46.54,46.51,46.52,118100.0,46.2531,46.263,46.2332,46.2431,118100.0
2017-09-22 12:30:00,46.52,46.53,46.51,46.52,96200.0,46.2431,46.2531,46.2332,46.2431,96200.0
2017-09-22 12:40:00,46.53,46.53,46.47,46.47,152940.0,46.2531,46.2531,46.1934,46.1934,152940.0
2017-09-22 12:50:00,46.47,46.51,46.4,46.41,235160.0,46.1934,46.2332,46.1238,46.1338,235160.0
2017-09-22 13:00:00,46.4,46.42,46.38,46.39,469040.0,46.1238,46.1437,46.104,46.1139,469040.0
2017-09-22 13:10:00,46.39,46.42,46.32,46.37,368000.0,46.1139,46.1437,46.0443,46.094,368000.0
2017-09-22 13:20:00,46.36,46.38,46.35,46.36,263820.0,46.0841,46.104,46.0741,46.0841,263820.0
2017-09-22 13:30:00,46.37,46.37,46.34,46.34,241140.0,46.094,46.094,46.0642,46.0642,241140.0
2017-09-22 13:40:00,46.34,46.38,46.33,46.36,336180.0,46.0642,46.104,46.0543,46.0841,336180.0
2017-09-22 13:50:00,46.36,46.42,46.35,46.41,213580.0,46.0841,46.1437,46.0741,46.1338,213580.0
2017-09-22 14:00:00,46.41,46.41,46.39,46.39,183700.0,46.1338,46.1338,46.1139,46.1139,183700.0
2017-09-22 14:10:00,46.4,46.59,46.39,46.42,261680.0,46.1238,46.3127,46.1139,46.1437,261680.0
2017-09-22 14:20:00,46.41,46.43,46.41,46.42,284000.0,46.1338,46.1537,46.1338,46.1437,284000.0
2017-09-22 14:30:00,46.42,46.42,46.37,46.39,283840.0,46.1437,46.1437,46.094,46.1139,283840.0
2017-09-22 14:40:00,46.38,46.39,46.37,46.39,136300.0,46.104,46.1139,46.094,46.1139,136300.0
2017-09-22 14:50:00,46.39,46.39,46.38,46.39,195760.0,46.1139,46.1139,46.104,46.1139,195760.0
2017-09-22 15:00:00,46.39,46.39,46.38,46.38,94680.0,46.1139,46.1139,46.104,46.104,94680.0
2017-09-22 15:10:00,46.38,46.39,46.37,46.39,182840.0,46.104,46.1139,46.094,46.1139,182840.0
2017-09-22 15:20:00,46.39,46.41,46.38,46.4,255120.0,46.1139,46.1338,46.104,46.1238,255120.0
2017-09-22 15:30:00,46.39,46.4,46.38,46.39,193380.0,46.1139,46.1238,46.104,46.1139,193380.0
2017-09-22 15:40:00,46.39,46.45,46.39,46.43,458920.0,46.1139,46.1735,46.1139,46.1537,458920.0
2017-09-22 15:50:00,46.44,46.48,46.4,46.43,1532680.0,46.1636,46.2034,46.1238,46.1537,1532680.0
2017-09-25 09:30:00,46.27,46.32,45.91,45.97,1240260.0,45.9946,46.0443,45.6368,45.6964,1240260.0
2017-09-25 09:40:00,45.97,46.04,45.82,45.83,1046580.0,45.6964,45.766,45.5473,45.5572,1046580.0
2017-09-25 09:50:00,45.82,45.9,45.81,45.82,568520.0,45.5473,45.6268,45.5374,45.5473,568520.0
2017-09-25 10:00:00,45.82,45.94,45.75,45.94,701080.0,45.5473,45.6666,45.4777,45.6666,701080.0
2017-09-25 10:10:00,45.93,46.05,45.93,45.95,641760.0,45.6566,45.7759,45.6566,45.6765,641760.0
2017-09-25 10:20:00,45.97,46.0,45.89,45.99,309480.0,45.6964,45.7262,45.6169,45.7163,309480.0
2017-09-25 10:30:00,45.96,45.97,45.71,45.75,652940.0,45.6865,45.6964,45.4379,45.4777,652940.0
2017-09-25 10:40:00,45.73,45.89,45.73,45.79,741920.0,45.4578,45.6169,45.4578,45.5175,741920.0
2017-09-25 10:50:00,45.78,45.78,45.67,45.73,710220.0,45.5075,45.5075,45.3982,45.4578,710220.0
2017-09-25 11:00:00,45.73,45.77,45.66,45.7,931320.0,45.4578,45.4976,45.3882,45.428,931320.0
2017-09-25 11:10:00,45.7,45.78,45.7,45.77,502840.0,45.428,45.5075,45.428,45.4976,502840.0
2017-09-25 11:20:00,45.78,45.81,45.72,45.77,470200.0,45.5075,45.5374,45.4479,45.4976,470200.0
2017-09-25 11:30:00,45.78,45.8,45.71,45.73,309320.0,45.5075,45.5274,45.4379,45.4578,309320.0
2017-09-25 11:40:00,45.72,45.75,45.65,45.69,640400.0,45.4479,45.4777,45.3783,45.4181,640400.0
2017-09-25 11:50:00,45.68,45.69,45.58,45.61,684980.0,45.4081,45.4181,45.3087,45.3385,684980.0
2017-09-25 12:00:00,45.63,45.64,45.53,45.54,414760.0,45.3584,45.3684,45.259,45.269,414760.0
2017-09-25 12:10:00,45.54,45.55,45.49,45.51,698260.0,45.269,45.2789,45.2193,45.2391,698260.0
2017-09-25 12:20:00,45.51,45.62,45.5,45.59,346820.0,45.2391,45.3485,45.2292,45.3187,346820.0
2017-09-25 12:30:00,45.6,45.64,45.59,45.62,179460.0,45.3286,45.3684,45.3187,45.3485,179460.0
2017-09-25 12:40:00,45.62,45.66,45.6,45.65,247680.0,45.3485,45.3882,45.3286,45.3783,247680.0
2017-09-25 12:50:00,45.65,45.73,45.65,45.7,234720.0,45.3783,45.4578,45.3783,45.428,234720.0
2017-09-25 13:00:00,45.69,45.71,45.66,45.68,128140.0,45.4181,45.4379,45.3882,45.4081,128140.0
2017-09-25 13:10:00,45.68,45.7,45.66,45.69,172520.0,45.4081,45.428,45.3882,45.4181,172520.0
2017-09-25 13:20:00,45.69,45.72,45.66,45.66,258520.0,45.4181,45.4479,45.3882,45.3882,258520.0
2017-09-25 13:30:00,45.66,45.72,45.63,45.71,271860.0,45.3882,45.4479,45.3584,45.4379,271860.0
2017-09-25 13:40:00,45.72,45.74,45.68,45.7,271700.0,45.4479,45.4678,45.4081,45.428,271700.0
2017-09-25 13:50:00,45.7,45.74,45.67,45.7,238060.0,45.428,45.4678,45.3982,45.428,238060.0
2017-09-25 14:00:00,45.7,45.74,45.7,45.74,283960.0,45.428,45.4678,45.428,45.4678,283960.0
2017-09-25 14:10:00,45.74,45.74,45.69,45.7,283700.0,45.4678,45.4678,45.4181,45.428,283700.0
2017-09-25 14:20:00,45.7,45.71,45.66,45.68,787700.0,45.428,45.4379,45.3882,45.4081,787700.0
2017-09-25 14:30:00,45.69,45.72,45.66,45.69,544480.0,45.4181,45.4479,45.3882,45.4181,544480.0
2017-09-25 14:40:00,45.69,45.72,45.65,45.7,326560.0,45.4181,45.4479,45.3783,45.428,326560.0
2017-09-25 14:50:00,45.69,45.79,45.69,45.76,720300.0,45.4181,45.5175,45.4181,45.4876,720300.0
2017-09-25 15:00:00,45.76,45.8,45.74,45.78,391800.0,45.4876,45.5274,45.4678,45.5075,391800.0
2017-09-25 15:10:00,45.78,45.83,45.76,45.81,715440.0,45.5075,45.5572,45.4876,45.5374,715440.0
2017-09-25 15:20:00,45.79,45.91,45.79,45.9,410940.0,45.5175,45.6368,45.5175,45.6268,410940.0
2017-09-25 15:30:00,45.9,45.96,45.89,45.91,648220.0,45.6268,45.6865,45.6169,45.6368,648220.0
2017-09-25 15:40:00,45.91,45.98,45.88,45.98,1089720.0,45.6368,45.7063,45.6069,45.7063,1089720.0
2017-09-25 15:50:00,45.98,46.07,45.96,46.05,1869320.0,45.7063,45.7958,45.6865,45.7759,1869320.0
2017-09-26 09:30:00,46.19,46.27,46.06,46.27,1680740.0,45.9151,45.9946,45.7859,45.9946,1680740.0
2017-09-26 09:40:00,46.26,46.32,46.22,46.27,1010220.0,45.9847,46.0443,45.9449,45.9946,1010220.0
2017-09-26 09:50:00,46.29,46.35,46.25,46.27,643500.0,46.0145,46.0741,45.9747,45.9946,643500.0
2017-09-26 10:00:00,46.27,46.36,46.26,46.34,617240.0,45.9946,46.0841,45.9847,46.0642,617240.0
2017-09-26 10:10:00,46.36,46.4,46.24,46.25,888940.0,46.0841,46.1238,45.9648,45.9747,888940.0
2017-09-26 10:20:00,46.25,46.3,46.2,46.24,542040.0,45.9747,46.0244,45.925,45.9648,542040.0
2017-09-26 10:30:00,46.25,46.26,46.17,46.22,872600.0,45.9747,45.9847,45.8952,45.9449,872600.0
2017-09-26 10:40:00,46.21,46.25,46.18,46.18,335020.0,45.935,45.9747,45.9051,45.9051,335020.0
2017-09-26 10:50:00,46.18,46.24,46.15,46.17,483160.0,45.9051,45.9648,45.8753,45.8952,483160.0
2017-09-26 11:00:00,46.17,46.2,46.11,46.12,637860.0,45.8952,45.925,45.8356,45.8455,637860.0
2017-09-26 11:10:00,46.12,46.2,46.09,46.17,777580.0,45.8455,45.925,45.8157,45.8952,777580.0
2017-09-26 11:20:00,46.19,46.21,46.11,46.17,369880.0,45.9151,45.935,45.8356,45.8952,369880.0
2017-09-26 11:30:00,46.17,46.24,46.16,46.24,265700.0,45.8952,45.9648,45.8853,45.9648,265700.0
2017-09-26 11:40:00,46.24,46.29,46.24,46.27,233620.0,45.9648,46.0145,45.9648,45.9946,233620.0
2017-09-26 11:50:00,46.27,46.31,46.24,46.3,225440.0,45.9946,46.0344,45.9648,46.0244,225440.0
2017-09-26 12:00:00,46.29,46.38,46.29,46.35,646240.0,46.0145,46.104,46.0145,46.0741,646240.0
2017-09-26 12:10:00,46.36,46.37,46.32,46.34,179300.0,46.0841,46.094,46.0443,46.0642,179300.0
2017-09-26 12:20:00,46.35,46.37,46.33,46.36,150660.0,46.0741,46.094,46.0543,46.0841,150660.0
2017-09-26 12:30:00,46.38,46.4,46.31,46.35,540620.0,46.104,46.1238,46.0344,46.0741,540620.0
2017-09-26 12:40:00,46.33,46.34,46.28,46.34,425740.0,46.0543,46.0642,46.0046,46.0642,425740.0
2017-09-26 12:50:00,46.35,46.37,46.33,46.36,365900.0,46.0741,46.094,46.0543,46.0841,365900.0
2017-09-26 13:00:00,46.36,46.4,46.35,46.4,329700.0,46.0841,46.1238,46.0741,46.1238,329700.0
2017-09-26 13:10:00,46.4,46.47,46.39,46.47,531840.0,46.1238,46.1934,46.1139,46.1934,531840.0
2017-09-26 13:20:00,46.47,46.49,46.45,46.48,272340.0,46.1934,46.2133,46.1735,46.2034,272340.0
2017-09-26 13:30:00,46.48,46.54,46.48,46.49,601000.0,46.2034,46.263,46.2034,46.2133,601000.0
2017-09-26 13:40:00,46.5,46.51,46.46,46.46,213420.0,46.2232,46.2332,46.1835,46.1835,213420.0
2017-09-26 13:50:00,46.47,46.49,46.45,46.45,248260.0,46.1934,46.2133,46.1735,46.1735,248260.0
2017-09-26 14:00:00,46.46,46.47,46.41,46.43,377560.0,46.1835,46.1934,46.1338,46.1537,377560.0
2017-09-26 14:10:00,46.43,46.43,46.4,46.42,254040.0,46.1537,46.1537,46.1238,46.1437,254040.0
2017-09-26 14:20:00,46.43,46.45,46.36,46.38,488340.0,46.1537,46.1735,46.0841,46.104,488340.0
2017-09-26 14:30:00,46.39,46.39,46.32,46.34,286660.0,46.1139,46.1139,46.0443,46.0642,286660.0
2017-09-26 14:40:00,46.33,46.35,46.28,46.32,311040.0,46.0543,46.0741,46.0046,46.0443,311040.0
2017-09-26 14:50:00,46.33,46.35,46.31,46.34,195360.0,46.0543,46.0741,46.0344,46.0642,195360.0
2017-09-26 15:00:00,46.34,46.39,46.34,46.37,170320.0,46.0642,46.1139,46.0642,46.094,170320.0
2017-09-26 15:10:00,46.36,46.39,46.33,46.36,365280.0,46.0841,46.1139,46.0543,46.0841,365280.0
2017-09-26 15:20:00,46.36,46.37,46.34,46.37,304400.0,46.0841,46.094,46.0642,46.094,304400.0
2017-09-26 15:30:00,46.36,46.37,46.33,46.35,412460.0,46.0841,46.094,46.0543,46.0741,412460.0
2017-09-26 15:40:00,46.34,46.34,46.28,46.29,860180.0,46.0642,46.0642,46.0046,46.0145,860180.0
2017-09-26 15:50:00,46.28,46.29,46.2,46.24,1973240.0,46.0046,46.0145,45.925,45.9648,1973240.0
2017-09-27 09:30:00,46.39,46.69,46.39,46.68,1364960.0,46.1139,46.4121,46.1139,46.4022,1364960.0
2017-09-27 09:40:00,46.68,46.78,46.68,46.71,952880.0,46.4022,46.5016,46.4022,46.432,952880.0
2017-09-27 09:50:00,46.72,46.75,46.64,46.65,716260.0,46.4419,46.4718,46.3624,46.3724,716260.0
2017-09-27 10:00:00,46.65,46.7,46.56,46.58,752380.0,46.3724,46.4221,46.2829,46.3028,752380.0
2017-09-27 10:10:00,46.59,46.59,46.5,46.59,458380.0,46.3127,46.3127,46.2232,46.3127,458380.0
2017-09-27 10:20:00,46.59,46.66,46.58,46.62,252160.0,46.3127,46.3823,46.3028,46.3425,252160.0
2017-09-27 10:30:00,46.62,46.62,46.52,46.52,291920.0,46.3425,46.3425,46.2431,46.2431,291920.0
2017-09-27 10:40:00,46.52,46.65,46.52,46.62,486520.0,46.2431,46.3724,46.2431,46.3425,486520.0
2017-09-27 10:50:00,46.61,46.66,46.56,46.62,354040.0,46.3326,46.3823,46.2829,46.3425,354040.0
2017-09-27 11:00:00,46.61,46.66,46.56,46.66,338800.0,46.3326,46.3823,46.2829,46.3823,338800.0
2017-09-27 11:10:00,46.66,46.7,46.64,46.7,324440.0,46.3823,46.4221,46.3624,46.4221,324440.0
2017-09-27 11:20:00,46.7,46.78,46.68,46.74,835960.0,46.4221,46.5016,46.4022,46.4618,835960.0
2017-09-27 11:30:00,46.76,46.76,46.68,46.72,366200.0,46.4817,46.4817,46.4022,46.4419,366200.0
2017-09-27 11:40:00,46.73,46.8,46.72,46.73,490500.0,46.4519,46.5215,46.4419,46.4519,490500.0
2017-09-27 11:50:00,46.74,46.77,46.71,46.72,390460.0,46.4618,46.4916,46.432,46.4419,390460.0
2017-09-27 12:00:00,46.72,46.76,46.68,46.73,360680.0,46.4419,46.4817,46.4022,46.4519,360680.0
2017-09-27 12:10:00,46.73,46.74,46.69,46.69,181420.0,46.4519,46.4618,46.4121,46.4121,181420.0
2017-09-27 12:20:00,46.72,46.79,46.72,46.77,358760.0,46.4419,46.5115,46.4419,46.4916,358760.0
2017-09-27 12:30:00,46.77,46.77,46.69,46.7,175120.0,46.4916,46.4916,46.4121,46.4221,175120.0
2017-09-27 12:40:00,46.71,46.74,46.7,46.73,74000.0,46.432,46.4618,46.4221,46.4519,74000.0
2017-09-27 12:50:00,46.74,46.78,46.74,46.77,395560.0,46.4618,46.5016,46.4618,46.4916,395560.0
2017-09-27 13:00:00,46.77,46.79,46.76,46.78,309160.0,46.4916,46.5115,46.4817,46.5016,309160.0
2017-09-27 13:10:00,46.78,46.84,46.78,46.83,520180.0,46.5016,46.5612,46.5016,46.5513,520180.0
2017-09-27 13:20:00,46.83,46.83,46.77,46.8,336720.0,46.5513,46.5513,46.4916,46.5215,336720.0
2017-09-27 13:30:00,46.8,46.8,46.78,46.78,157160.0,46.5215,46.5215,46.5016,46.5016,157160.0
2017-09-27 13:40:00,46.79,46.8,46.77,46.8,495460.0,46.5115,46.5215,46.4916,46.5215,495460.0
2017-09-27 13:50:00,46.81,46.82,46.79,46.8,120560.0,46.5314,46.5413,46.5115,46.5215,120560.0
2017-09-27 14:00:00,46.81,46.92,46.8,46.92,629580.0,46.5314,46.6407,46.5215,46.6407,629580.0
2017-09-27 14:10:00,46.92,47.02,46.92,46.97,1040400.0,46.6407,46.7401,46.6407,46.6904,1040400.0
2017-09-27 14:20:00,46.97,47.0,46.96,46.99,587540.0,46.6904,46.7203,46.6805,46.7103,587540.0
2017-09-27 14:30:00,46.99,47.08,46.99,47.08,841240.0,46.7103,46.7998,46.7103,46.7998,841240.0
2017-09-27 14:40:00,47.09,47.12,47.08,47.12,763700.0,46.8097,46.8396,46.7998,46.8396,763700.0
2017-09-27 14:50:00,47.13,47.21,47.12,47.21,740280.0,46.8495,46.929,46.8396,46.929,740280.0
2017-09-27 15:00:00,47.21,47.34,47.2,47.33,1069460.0,46.929,47.0582,46.9191,47.0483,1069460.0
2017-09-27 15:10:00,47.33,47.44,47.32,47.39,1200060.0,47.0483,47.1576,47.0384,47.1079,1200060.0
2017-09-27 15:20:00,47.39,47.46,47.39,47.44,1051400.0,47.1079,47.1775,47.1079,47.1576,1051400.0
2017-09-27 15:30:00,47.44,47.44,47.39,47.4,1068480.0,47.1576,47.1576,47.1079,47.1179,1068480.0
2017-09-27 15:40:00,47.41,47.49,47.41,47.45,1331360.0,47.1278,47.2074,47.1278,47.1676,1331360.0
2017-09-27 15:50:00,47.45,47.45,47.2,47.22,2349200.0,47.1676,47.1676,46.9191,46.939,2349200.0
2017-09-28 09:30:00,47.07,47.23,47.03,47.11,1016860.0,46.7899,46.9489,46.7501,46.8296,1016860.0
2017-09-28 09:40:00,47.13,47.4,47.13,47.32,764260.0,46.8495,47.1179,46.8495,47.0384,764260.0
2017-09-28 09:50:00,47.31,47.41,47.3,47.37,624880.0,47.0284,47.1278,47.0185,47.0881,624880.0
2017-09-28 10:00:00,47.39,47.41,47.27,47.37,537200.0,47.1079,47.1278,46.9887,47.0881,537200.0
2017-09-28 10:10:00,47.37,47.37,47.22,47.23,267900.0,47.0881,47.0881,46.939,46.9489,267900.0
2017-09-28 10:20:00,47.25,47.43,47.25,47.41,282740.0,46.9688,47.1477,46.9688,47.1278,282740.0
2017-09-28 10:30:00,47.42,47.46,47.39,47.44,396600.0,47.1378,47.1775,47.1079,47.1576,396600.0
2017-09-28 10:40:00,47.43,47.53,47.43,47.51,707220.0,47.1477,47.2471,47.1477,47.2272,707220.0
2017-09-28 10:50:00,47.46,47.49,47.39,47.39,274340.0,47.1775,47.2074,47.1079,47.1079,274340.0
2017-09-28 11:00:00,47.41,47.45,47.37,47.41,192940.0,47.1278,47.1676,47.0881,47.1278,192940.0
2017-09-28 11:10:00,47.41,47.43,47.34,47.41,212820.0,47.1278,47.1477,47.0582,47.1278,212820.0
2017-09-28 11:20:00,47.4,47.41,47.33,47.35,123120.0,47.1179,47.1278,47.0483,47.0682,123120.0
2017-09-28 11:30:00,47.38,47.38,47.32,47.33,342360.0,47.098,47.098,47.0384,47.0483,342360.0
2017-09-28 11:40:00,47.33,47.34,47.25,47.27,181140.0,47.0483,47.0582,46.9688,46.9887,181140.0
2017-09-28 11:50:00,47.27,47.31,47.25,47.28,137860.0,46.9887,47.0284,46.9688,46.9986,137860.0
2017-09-28 12:00:00,47.27,47.32,47.25,47.3,105840.0,46.9887,47.0384,46.9688,47.0185,105840.0
2017-09-28 12:10:00,47.29,47.34,47.29,47.33,162020.0,47.0085,47.0582,47.0085,47.0483,162020.0
2017-09-28 12:20:00,47.34,47.34,47.31,47.32,91440.0,47.0582,47.0582,47.0284,47.0384,91440.0
2017-09-28 12:30:00,47.32,47.33,47.3,47.32,102500.0,47.0384,47.0483,47.0185,47.0384,102500.0
2017-09-28 12:40:00,47.32,47.32,47.27,47.29,119940.0,47.0384,47.0384,46.9887,47.0085,119940.0
2017-09-28 12:50:00,47.29,47.34,47.26,47.33,100820.0,47.0085,47.0582,46.9787,47.0483,100820.0
2017-09-28 13:00:00,47.32,47.34,47.29,47.34,263160.0,47.0384,47.0582,47.0085,47.0582,263160.0
2017-09-28 13:10:00,47.35,47.35,47.32,47.35,119680.0,47.0682,47.0682,47.0384,47.0682,119680.0
2017-09-28 13:20:00,47.34,47.42,47.34,47.41,174140.0,47.0582,47.1378,47.0582,47.1278,174140.0
2017-09-28 13:30:00,47.41,47.44,47.39,47.43,151120.0,47.1278,47.1576,47.1079,47.1477,151120.0
2017-09-28 13:40:00,47.43,47.46,47.4,47.46,202940.0,47.1477,47.1775,47.1179,47.1775,202940.0
2017-09-28 13:50:00,47.47,47.47,47.44,47.46,119680.0,47.1875,47.1875,47.1576,47.1775,119680.0
2017-09-28 14:00:00,47.46,47.47,47.44,47.46,110400.0,47.1775,47.1875,47.1576,47.1775,110400.0
2017-09-28 14:10:00,47.45,47.48,47.43,47.44,203620.0,47.1676,47.1974,47.1477,47.1576,203620.0
2017-09-28 14:20:00,47.44,47.44,47.4,47.4,104100.0,47.1576,47.1576,47.1179,47.1179,104100.0
2017-09-28 14:30:00,47.43,47.45,47.38,47.4,221860.0,47.1477,47.1676,47.098,47.1179,221860.0
2017-09-28 14:40:00,47.37,47.45,47.37,47.43,89000.0,47.0881,47.1676,47.0881,47.1477,89000.0
2017-09-28 14:50:00,47.44,47.46,47.43,47.44,104000.0,47.1576,47.1775,47.1477,47.1576,104000.0
2017-09-28 15:00:00,47.43,47.45,47.41,47.44,130040.0,47.1477,47.1676,47.1278,47.1576,130040.0
2017-09-28 15:10:00,47.44,47.46,47.42,47.44,206100.0,47.1576,47.1775,47.1378,47.1576,206100.0
2017-09-28 15:20:00,47.44,47.44,47.38,47.39,215900.0,47.1576,47.1576,47.098,47.1079,215900.0
2017-09-28 15:30:00,47.39,47.42,47.37,47.41,251320.0,47.1079,47.1378,47.0881,47.1278,251320.0
2017-09-28 15:40:00,47.41,47.43,47.37,47.4,492140.0,47.1278,47.1477,47.0881,47.1179,492140.0
2017-09-28 15:50:00,47.4,47.5,47.39,47.49,890340.0,47.1179,47.2173,47.1079,47.2074,890340.0
2017-09-29 09:30:00,47.6,47.95,47.58,47.95,1817400.0,47.3167,47.6646,47.2968,47.6646,1817400.0
2017-09-29 09:40:00,47.96,47.99,47.84,47.9,1431160.0,47.6746,47.7044,47.5553,47.6149,1431160.0
2017-09-29 09:50:00,47.91,47.94,47.75,47.76,1045400.0,47.6249,47.6547,47.4658,47.4757,1045400.0
2017-09-29 10:00:00,47.76,47.85,47.68,47.83,751040.0,47.4757,47.5652,47.3962,47.5453,751040.0
2017-09-29 10:10:00,47.84,47.84,47.73,47.73,357740.0,47.5553,47.5553,47.4459,47.4459,357740.0
2017-09-29 10:20:00,47.74,47.84,47.74,47.82,385400.0,47.4559,47.5553,47.4559,47.5354,385400.0
2017-09-29 10:30:00,47.82,47.92,47.8,47.92,406040.0,47.5354,47.6348,47.5155,47.6348,406040.0
2017-09-29 10:40:00,47.93,47.93,47.87,47.87,315140.0,47.6447,47.6447,47.5851,47.5851,315140.0
2017-09-29 10:50:00,47.88,47.89,47.84,47.85,213660.0,47.595,47.605,47.5553,47.5652,213660.0
2017-09-29 11:00:00,47.85,47.87,47.83,47.83,426640.0,47.5652,47.5851,47.5453,47.5453,426640.0
2017-09-29 11:10:00,47.83,47.9,47.83,47.87,429120.0,47.5453,47.6149,47.5453,47.5851,429120.0
2017-09-29 11:20:00,47.87,47.95,47.87,47.91,350240.0,47.5851,47.6646,47.5851,47.6249,350240.0
2017-09-29 11:30:00,47.9,47.9,47.82,47.85,224600.0,47.6149,47.6149,47.5354,47.5652,224600.0
2017-09-29 11:40:00,47.83,47.88,47.8,47.87,506040.0,47.5453,47.595,47.5155,47.5851,506040.0
2017-09-29 11:50:00,47.87,47.93,47.87,47.93,328200.0,47.5851,47.6447,47.5851,47.6447,328200.0
2017-09-29 12:00:00,47.91,47.93,47.87,47.88,166880.0,47.6249,47.6447,47.5851,47.595,166880.0
2017-09-29 12:10:00,47.88,47.93,47.88,47.92,113780.0,47.595,47.6447,47.595,47.6348,113780.0
2017-09-29 12:20:00,47.92,47.96,47.92,47.96,207340.0,47.6348,47.6746,47.6348,47.6746,207340.0
2017-09-29 12:30:00,47.96,47.96,47.92,47.95,260660.0,47.6746,47.6746,47.6348,47.6646,260660.0
2017-09-29 12:40:00,47.94,47.95,47.93,47.94,134600.0,47.6547,47.6646,47.6447,47.6547,134600.0
2017-09-29 12:50:00,47.94,47.95,47.93,47.95,170480.0,47.6547,47.6646,47.6447,47.6646,170480.0
2017-09-29 13:00:00,47.95,47.96,47.93,47.95,87180.0,47.6646,47.6746,47.6447,47.6646,87180.0
2017-09-29 13:10:00,47.94,47.95,47.93,47.93,111200.0,47.6547,47.6646,47.6447,47.6447,111200.0
2017-09-29 13:20:00,47.93,47.93,47.87,47.89,312820.0,47.6447,47.6447,47.5851,47.605,312820.0
2017-09-29 13:30:00,47.88,47.96,47.88,47.96,419040.0,47.595,47.6746,47.595,47.6746,419040.0
2017-09-29 13:40:00,47.96,47.97,47.94,47.95,187820.0,47.6746,47.6845,47.6547,47.6646,187820.0
2017-09-29 13:50:00,47.95,47.96,47.92,47.94,301160.0,47.6646,47.6746,47.6348,47.6547,301160.0
2017-09-29 14:00:00,47.95,47.95,47.9,47.92,218840.0,47.6646,47.6646,47.6149,47.6348,218840.0
2017-09-29 14:10:00,47.91,47.94,47.89,47.94,307000.0,47.6249,47.6547,47.605,47.6547,307000.0
2017-09-29 14:20:00,47.93,47.96,47.93,47.95,202740.0,47.6447,47.6746,47.6447,47.6646,202740.0
2017-09-29 14:30:00,47.95,47.96,47.92,47.94,123960.0,47.6646,47.6746,47.6348,47.6547,123960.0
2017-09-29 14:40:00,47.94,47.95,47.9,47.92,159200.0,47.6547,47.6646,47.6149,47.6348,159200.0
2017-09-29 14:50:00,47.94,47.96,47.92,47.94,181220.0,47.6547,47.6746,47.6348,47.6547,181220.0
2017-09-29 15:00:00,47.94,47.95,47.91,47.92,489780.0,47.6547,47.6646,47.6249,47.6348,489780.0
2017-09-29 15:10:00,47.93,47.93,47.89,47.91,330600.0,47.6447,47.6447,47.605,47.6249,330600.0
2017-09-29 15:20:00,47.91,47.94,47.89,47.89,349980.0,47.6249,47.6547,47.605,47.605,349980.0
2017-09-29 15:30:00,47.88,47.89,47.86,47.88,449380.0,47.595,47.605,47.5751,47.595,449380.0
2017-09-29 15:40:00,47.88,47.9,47.8,47.88,1229760.0,47.595,47.6149,47.5155,47.595,1229760.0
2017-09-29 15:50:00,47.89,47.97,47.88,47.95,2015740.0,47.605,47.6845,47.595,47.6646,2015740.0
2017-10-02 09:30:00,48.0,48.13,47.96,48.07,1567620.0,47.7143,47.8435,47.6746,47.7839,1567620.0
2017-10-02 09:40:00,48.08,48.08,47.82,47.85,745700.0,47.7938,47.7938,47.5354,47.5652,745700.0
2017-10-02 09:50:00,47.84,47.98,47.77,47.96,412200.0,47.5553,47.6944,47.4857,47.6746,412200.0
2017-10-02 10:00:00,47.95,48.0,47.85,47.93,589100.0,47.6646,47.7143,47.5652,47.6447,589100.0
2017-10-02 10:10:00,47.97,48.03,47.92,47.99,309260.0,47.6845,47.7441,47.6348,47.7044,309260.0
2017-10-02 10:20:00,47.99,48.02,47.93,47.93,259060.0,47.7044,47.7342,47.6447,47.6447,259060.0
2017-10-02 10:30:00,47.93,47.98,47.91,47.96,106460.0,47.6447,47.6944,47.6249,47.6746,106460.0
2017-10-02 10:40:00,47.95,47.97,47.9,47.94,404020.0,47.6646,47.6845,47.6149,47.6547,404020.0
2017-10-02 10:50:00,47.96,47.96,47.86,47.89,188540.0,47.6746,47.6746,47.5751,47.605,188540.0
2017-10-02 11:00:00,47.89,47.9,47.84,47.84,160980.0,47.605,47.6149,47.5553,47.5553,160980.0
2017-10-02 11:10:00,47.84,47.9,47.83,47.85,249660.0,47.5553,47.6149,47.5453,47.5652,249660.0
2017-10-02 11:20:00,47.84,47.84,47.79,47.81,194680.0,47.5553,47.5553,47.5056,47.5254,194680.0
2017-10-02 11:30:00,47.8,47.8,47.68,47.7,414180.0,47.5155,47.5155,47.3962,47.4161,414180.0
2017-10-02 11:40:00,47.69,47.71,47.56,47.58,302320.0,47.4062,47.426,47.2769,47.2968,302320.0
2017-10-02 11:50:00,47.58,47.63,47.48,47.49,492760.0,47.2968,47.3465,47.1974,47.2074,492760.0
2017-10-02 12:00:00,47.47,47.61,47.39,47.6,444180.0,47.1875,47.3266,47.1079,47.3167,444180.0
2017-10-02 12:10:00,47.61,47.61,47.52,47.59,311380.0,47.3266,47.3266,47.2372,47.3068,311380.0
2017-10-02 12:20:00,47.6,47.75,47.58,47.7,392180.0,47.3167,47.4658,47.2968,47.4161,392180.0
2017-10-02 12:30:00,47.7,47.72,47.65,47.65,233860.0,47.4161,47.436,47.3664,47.3664,233860.0
2017-10-02 12:40:00,47.65,47.69,47.63,47.68,203020.0,47.3664,47.4062,47.3465,47.3962,203020.0
2017-10-02 12:50:00,47.66,47.69,47.63,47.69,155380.0,47.3763,47.4062,47.3465,47.4062,155380.0
2017-10-02 13:00:00,47.68,47.72,47.67,47.68,131520.0,47.3962,47.436,47.3863,47.3962,131520.0
2017-10-02 13:10:00,47.68,47.7,47.65,47.69,149480.0,47.3962,47.4161,47.3664,47.4062,149480.0
2017-10-02 13:20:00,47.7,47.71,47.65,47.68,190860.0,47.4161,47.426,47.3664,47.3962,190860.0
2017-10-02 13:30:00,47.68,47.71,47.65,47.67,166360.0,47.3962,47.426,47.3664,47.3863,166360.0
2017-10-02 13:40:00,47.68,47.7,47.63,47.65,176480.0,47.3962,47.4161,47.3465,47.3664,176480.0
2017-10-02 13:50:00,47.65,47.67,47.61,47.63,349120.0,47.3664,47.3863,47.3266,47.3465,349120.0
2017-10-02 14:00:00,47.64,47.64,47.58,47.6,194800.0,47.3565,47.3565,47.2968,47.3167,194800.0
2017-10-02 14:10:00,47.59,47.6,47.55,47.55,203900.0,47.3068,47.3167,47.267,47.267,203900.0
2017-10-02 14:20:00,47.56,47.65,47.54,47.64,301040.0,47.2769,47.3664,47.2571,47.3565,301040.0
2017-10-02 14:30:00,47.65,47.7,47.65,47.66,133500.0,47.3664,47.4161,47.3664,47.3763,133500.0
2017-10-02 14:40:00,47.67,47.68,47.57,47.6,318760.0,47.3863,47.3962,47.2869,47.3167,318760.0
2017-10-02 14:50:00,47.6,47.63,47.6,47.62,224220.0,47.3167,47.3465,47.3167,47.3366,224220.0
2017-10-02 15:00:00,47.64,47.67,47.63,47.65,546220.0,47.3565,47.3863,47.3465,47.3664,546220.0
2017-10-02 15:10:00,47.64,47.65,47.58,47.63,412780.0,47.3565,47.3664,47.2968,47.3465,412780.0
2017-10-02 15:20:00,47.62,47.67,47.61,47.65,421140.0,47.3366,47.3863,47.3266,47.3664,421140.0
2017-10-02 15:30:00,47.65,47.66,47.59,47.62,238300.0,47.3664,47.3763,47.3068,47.3366,238300.0
2017-10-02 15:40:00,47.62,47.64,47.57,47.63,742620.0,47.3366,47.3565,47.2869,47.3465,742620.0
2017-10-02 15:50:00,47.64,47.69,47.6,47.65,2086580.0,47.3565,47.4062,47.3167,47.3664,2086580.0
2017-10-03 09:30:00,47.7,47.76,47.59,47.76,504640.0,47.4161,47.4757,47.3068,47.4757,504640.0
2017-10-03 09:40:00,47.76,47.82,47.68,47.75,434940.0,47.4757,47.5354,47.3962,47.4658,434940.0
2017-10-03 09:50:00,47.79,47.79,47.69,47.71,248760.0,47.5056,47.5056,47.4062,47.426,248760.0
2017-10-03 10:00:00,47.7,47.73,47.66,47.7,314960.0,47.4161,47.4459,47.3763,47.4161,314960.0
2017-10-03 10:10:00,47.71,47.72,47.46,47.52,582180.0,47.426,47.436,47.1775,47.2372,582180.0
2017-10-03 10:20:00,47.55,47.62,47.51,47.57,291000.0,47.267,47.3366,47.2272,47.2869,291000.0
2017-10-03 10:30:00,47.57,47.66,47.53,47.65,221600.0,47.2869,47.3763,47.2471,47.3664,221600.0
2017-10-03 10:40:00,47.66,47.67,47.57,47.62,168040.0,47.3763,47.3863,47.2869,47.3366,168040.0
2017-10-03 10:50:00,47.61,47.72,47.6,47.67,296740.0,47.3266,47.436,47.3167,47.3863,296740.0
2017-10-03 11:00:00,47.65,47.7,47.65,47.67,230200.0,47.3664,47.4161,47.3664,47.3863,230200.0
2017-10-03 11:10:00,47.66,47.68,47.63,47.65,111940.0,47.3763,47.3962,47.3465,47.3664,111940.0
2017-10-03 11:20:00,47.65,47.67,47.61,47.63,100540.0,47.3664,47.3863,47.3266,47.3465,100540.0
2017-10-03 11:30:00,47.62,47.63,47.56,47.57,132160.0,47.3366,47.3465,47.2769,47.2869,132160.0
2017-10-03 11:40:00,47.57,47.61,47.55,47.61,192880.0,47.2869,47.3266,47.267,47.3266,192880.0
2017-10-03 11:50:00,47.6,47.6,47.57,47.59,286180.0,47.3167,47.3167,47.2869,47.3068,286180.0
2017-10-03 12:00:00,47.59,47.63,47.58,47.59,99620.0,47.3068,47.3465,47.2968,47.3068,99620.0
2017-10-03 12:10:00,47.58,47.64,47.58,47.63,501700.0,47.2968,47.3565,47.2968,47.3465,501700.0
2017-10-03 12:20:00,47.64,47.71,47.62,47.69,222220.0,47.3565,47.426,47.3366,47.4062,222220.0
2017-10-03 12:30:00,47.69,47.74,47.65,47.67,318020.0,47.4062,47.4559,47.3664,47.3863,318020.0
2017-10-03 12:40:00,47.66,47.67,47.64,47.65,212060.0,47.3763,47.3863,47.3565,47.3664,212060.0
2017-10-03 12:50:00,47.63,47.66,47.59,47.62,108120.0,47.3465,47.3763,47.3068,47.3366,108120.0
2017-10-03 13:00:00,47.62,47.64,47.6,47.63,113020.0,47.3366,47.3565,47.3167,47.3465,113020.0
2017-10-03 13:10:00,47.64,47.65,47.63,47.64,153860.0,47.3565,47.3664,47.3465,47.3565,153860.0
2017-10-03 13:20:00,47.66,47.69,47.65,47.66,98820.0,47.3763,47.4062,47.3664,47.3763,98820.0
2017-10-03 13:30:00,47.66,47.7,47.66,47.7,81200.0,47.3763,47.4161,47.3763,47.4161,81200.0
2017-10-03 13:40:00,47.68,47.69,47.65,47.68,46220.0,47.3962,47.4062,47.3664,47.3962,46220.0
2017-10-03 13:50:00,47.69,47.71,47.69,47.7,72000.0,47.4062,47.426,47.4062,47.4161,72000.0
2017-10-03 14:00:00,47.72,47.72,47.7,47.71,62340.0,47.436,47.436,47.4161,47.426,62340.0
2017-10-03 14:10:00,47.71,47.73,47.71,47.72,119320.0,47.426,47.4459,47.426,47.436,119320.0
2017-10-03 14:20:00,47.73,47.73,47.69,47.69,76420.0,47.4459,47.4459,47.4062,47.4062,76420.0
2017-10-03 14:30:00,47.7,47.73,47.7,47.72,85200.0,47.4161,47.4459,47.4161,47.436,85200.0
2017-10-03 14:40:00,47.73,47.74,47.71,47.73,134800.0,47.4459,47.4559,47.426,47.4459,134800.0
2017-10-03 14:50:00,47.74,47.83,47.74,47.82,430600.0,47.4559,47.5453,47.4559,47.5354,430600.0
2017-10-03 15:00:00,47.83,47.83,47.76,47.76,256460.0,47.5453,47.5453,47.4757,47.4757,256460.0
2017-10-03 15:10:00,47.76,47.77,47.74,47.75,225000.0,47.4757,47.4857,47.4559,47.4658,225000.0
2017-10-03 15:20:00,47.76,47.81,47.76,47.8,304200.0,47.4757,47.5254,47.4757,47.5155,304200.0
2017-10-03 15:30:00,47.81,47.89,47.8,47.89,487440.0,47.5254,47.605,47.5155,47.605,487440.0
2017-10-03 15:40:00,47.88,47.89,47.8,47.82,879840.0,47.595,47.605,47.5155,47.5354,879840.0
2017-10-03 15:50:00,47.82,47.9,47.82,47.89,1388340.0,47.5354,47.6149,47.5354,47.605,1388340.0
2017-10-04 09:30:00,47.85,48.02,47.73,47.94,976320.0,47.5652,47.7342,47.4459,47.6547,976320.0
2017-10-04 09:40:00,47.95,47.98,47.85,47.88,332060.0,47.6646,47.6944,47.5652,47.595,332060.0
2017-10-04 09:50:00,47.9,47.95,47.88,47.89,236000.0,47.6149,47.6646,47.595,47.605,236000.0
2017-10-04 10:00:00,47.89,47.89,47.82,47.85,470700.0,47.605,47.605,47.5354,47.5652,470700.0
2017-10-04 10:10:00,47.85,47.87,47.82,47.86,201480.0,47.5652,47.5851,47.5354,47.5751,201480.0
2017-10-04 10:20:00,47.83,47.85,47.79,47.81,339140.0,47.5453,47.5652,47.5056,47.5254,339140.0
2017-10-04 10:30:00,47.8,47.82,47.75,47.79,203100.0,47.5155,47.5354,47.4658,47.5056,203100.0
2017-10-04 10:40:00,47.77,47.83,47.75,47.82,194500.0,47.4857,47.5453,47.4658,47.5354,194500.0
2017-10-04 10:50:00,47.81,47.87,47.8,47.85,193420.0,47.5254,47.5851,47.5155,47.5652,193420.0
2017-10-04 11:00:00,47.85,47.87,47.82,47.82,241460.0,47.5652,47.5851,47.5354,47.5354,241460.0
2017-10-04 11:10:00,47.82,47.86,47.82,47.85,113700.0,47.5354,47.5751,47.5354,47.5652,113700.0
2017-10-04 11:20:00,47.84,47.87,47.83,47.85,163920.0,47.5553,47.5851,47.5453,47.5652,163920.0
2017-10-04 11:30:00,47.86,47.87,47.8,47.81,318960.0,47.5751,47.5851,47.5155,47.5254,318960.0
2017-10-04 11:40:00,47.81,47.81,47.73,47.75,157580.0,47.5254,47.5254,47.4459,47.4658,157580.0
2017-10-04 11:50:00,47.76,47.77,47.73,47.74,354180.0,47.4757,47.4857,47.4459,47.4559,354180.0
2017-10-04 12:00:00,47.75,47.84,47.74,47.83,279240.0,47.4658,47.5553,47.4559,47.5453,279240.0
2017-10-04 12:10:00,47.83,47.87,47.82,47.85,323540.0,47.5453,47.5851,47.5354,47.5652,323540.0
2017-10-04 12:20:00,47.84,47.85,47.82,47.82,52680.0,47.5553,47.5652,47.5354,47.5354,52680.0
2017-10-04 12:30:00,47.82,47.83,47.77,47.78,95500.0,47.5354,47.5453,47.4857,47.4956,95500.0
2017-10-04 12:40:00,47.77,47.78,47.73,47.74,168720.0,47.4857,47.4956,47.4459,47.4559,168720.0
2017-10-04 12:50:00,47.74,47.83,47.74,47.82,250280.0,47.4559,47.5453,47.4559,47.5354,250280.0
2017-10-04 13:00:00,47.81,47.82,47.77,47.78,62240.0,47.5254,47.5354,47.4857,47.4956,62240.0
2017-10-04 13:10:00,47.77,47.77,47.71,47.73,119360.0,47.4857,47.4857,47.426,47.4459,119360.0
2017-10-04 13:20:00,47.73,47.76,47.73,47.75,97360.0,47.4459,47.4757,47.4459,47.4658,97360.0
2017-10-04 13:30:00,47.74,47.75,47.63,47.66,254260.0,47.4559,47.4658,47.3465,47.3763,254260.0
2017-10-04 13:40:00,47.67,47.69,47.64,47.67,117260.0,47.3863,47.4062,47.3565,47.3863,117260.0
2017-10-04 13:50:00,47.67,47.7,47.66,47.69,118140.0,47.3863,47.4161,47.3763,47.4062,118140.0
2017-10-04 14:00:00,47.67,47.73,47.67,47.71,83300.0,47.3863,47.4459,47.3863,47.426,83300.0
2017-10-04 14:10:00,47.71,47.73,47.65,47.69,172640.0,47.426,47.4459,47.3664,47.4062,172640.0
2017-10-04 14:20:00,47.7,47.71,47.68,47.71,131720.0,47.4161,47.426,47.3962,47.426,131720.0
2017-10-04 14:30:00,47.71,47.72,47.69,47.71,110240.0,47.426,47.436,47.4062,47.426,110240.0
2017-10-04 14:40:00,47.69,47.71,47.69,47.71,69600.0,47.4062,47.426,47.4062,47.426,69600.0
2017-10-04 14:50:00,47.7,47.75,47.7,47.75,63560.0,47.4161,47.4658,47.4161,47.4658,63560.0
2017-10-04 15:00:00,47.73,47.74,47.71,47.74,141020.0,47.4459,47.4559,47.426,47.4559,141020.0
2017-10-04 15:10:00,47.74,47.75,47.73,47.75,209920.0,47.4559,47.4658,47.4459,47.4658,209920.0
2017-10-04 15:20:00,47.75,47.75,47.72,47.72,145320.0,47.4658,47.4658,47.436,47.436,145320.0
2017-10-04 15:30:00,47.72,47.74,47.67,47.7,327940.0,47.436,47.4559,47.3863,47.4161,327940.0
2017-10-04 15:40:00,47.69,47.69,47.63,47.64,422740.0,47.4062,47.4062,47.3465,47.3565,422740.0
2017-10-04 15:50:00,47.65,47.68,47.53,47.58,2065500.0,47.3664,47.3962,47.2471,47.2968,2065500.0
2017-10-05 09:30:00,47.79,47.97,47.76,47.91,1042220.0,47.5056,47.6845,47.4757,47.6249,1042220.0
2017-10-05 09:40:00,47.9,47.98,47.83,47.94,557760.0,47.6149,47.6944,47.5453,47.6547,557760.0
2017-10-05 09:50:00,47.96,47.97,47.83,47.85,446820.0,47.6746,47.6845,47.5453,47.5652,446820.0
2017-10-05 10:00:00,47.84,47.91,47.83,47.88,185900.0,47.5553,47.6249,47.5453,47.595,185900.0
2017-10-05 10:10:00,47.86,47.95,47.84,47.92,235240.0,47.5751,47.6646,47.5553,47.6348,235240.0
2017-10-05 10:20:00,47.92,47.95,47.9,47.9,155980.0,47.6348,47.6646,47.6149,47.6149,155980.0
2017-10-05 10:30:00,47.91,47.95,47.87,47.94,239320.0,47.6249,47.6646,47.5851,47.6547,239320.0
2017-10-05 10:40:00,47.93,47.98,47.92,47.93,120000.0,47.6447,47.6944,47.6348,47.6447,120000.0
2017-10-05 10:50:00,47.92,47.96,47.92,47.96,88500.0,47.6348,47.6746,47.6348,47.6746,88500.0
2017-10-05 11:00:00,47.96,47.98,47.92,47.93,95880.0,47.6746,47.6944,47.6348,47.6447,95880.0
2017-10-05 11:10:00,47.93,47.95,47.91,47.94,185880.0,47.6447,47.6646,47.6249,47.6547,185880.0
2017-10-05 11:20:00,47.94,48.03,47.93,48.01,587180.0,47.6547,47.7441,47.6447,47.7243,587180.0
2017-10-05 11:30:00,48.01,48.06,47.99,48.04,302520.0,47.7243,47.774,47.7044,47.7541,302520.0
2017-10-05 11:40:00,48.05,48.07,48.01,48.01,187300.0,47.764,47.7839,47.7243,47.7243,187300.0
2017-10-05 11:50:00,48.02,48.07,48.02,48.04,362640.0,47.7342,47.7839,47.7342,47.7541,362640.0
2017-10-05 12:00:00,48.03,48.07,48.03,48.07,343620.0,47.7441,47.7839,47.7441,47.7839,343620.0
2017-10-05 12:10:00,48.06,48.22,48.05,48.2,603980.0,47.774,47.933,47.764,47.9131,603980.0
2017-10-05 12:20:00,48.21,48.34,48.21,48.31,608920.0,47.9231,48.0523,47.9231,48.0225,608920.0
2017-10-05 12:30:00,48.31,48.34,48.26,48.31,249900.0,48.0225,48.0523,47.9728,48.0225,249900.0
2017-10-05 12:40:00,48.32,48.32,48.26,48.32,173460.0,48.0324,48.0324,47.9728,48.0324,173460.0
2017-10-05 12:50:00,48.32,48.39,48.31,48.37,246160.0,48.0324,48.102,48.0225,48.0821,246160.0
2017-10-05 13:00:00,48.38,48.39,48.34,48.39,357000.0,48.0921,48.102,48.0523,48.102,357000.0
2017-10-05 13:10:00,48.38,48.41,48.37,48.38,296820.0,48.0921,48.1219,48.0821,48.0921,296820.0
2017-10-05 13:20:00,48.38,48.4,48.37,48.38,298500.0,48.0921,48.1119,48.0821,48.0921,298500.0
2017-10-05 13:30:00,48.37,48.37,48.31,48.32,113800.0,48.0821,48.0821,48.0225,48.0324,113800.0
2017-10-05 13:40:00,48.33,48.34,48.28,48.31,110000.0,48.0424,48.0523,47.9926,48.0225,110000.0
2017-10-05 13:50:00,48.31,48.37,48.31,48.32,158520.0,48.0225,48.0821,48.0225,48.0324,158520.0
2017-10-05 14:00:00,48.32,48.35,48.29,48.3,194500.0,48.0324,48.0622,48.0026,48.0125,194500.0
2017-10-05 14:10:00,48.29,48.34,48.29,48.32,305940.0,48.0026,48.0523,48.0026,48.0324,305940.0
2017-10-05 14:20:00,48.32,48.35,48.3,48.3,223560.0,48.0324,48.0622,48.0125,48.0125,223560.0
2017-10-05 14:30:00,48.31,48.37,48.31,48.36,178940.0,48.0225,48.0821,48.0225,48.0722,178940.0
2017-10-05 14:40:00,48.35,48.44,48.35,48.42,377240.0,48.0622,48.1517,48.0622,48.1318,377240.0
2017-10-05 14:50:00,48.42,48.49,48.42,48.47,555220.0,48.1318,48.2014,48.1318,48.1815,555220.0
2017-10-05 15:00:00,48.48,48.55,48.47,48.51,446540.0,48.1915,48.261,48.1815,48.2213,446540.0
2017-10-05 15:10:00,48.51,48.51,48.43,48.47,530100.0,48.2213,48.2213,48.1418,48.1815,530100.0
2017-10-05 15:20:00,48.46,48.52,48.45,48.46,305960.0,48.1716,48.2312,48.1616,48.1716,305960.0
2017-10-05 15:30:00,48.46,48.47,48.41,48.47,278280.0,48.1716,48.1815,48.1219,48.1815,278280.0
2017-10-05 15:40:00,48.46,48.52,48.45,48.48,552620.0,48.1716,48.2312,48.1616,48.1915,552620.0
2017-10-05 15:50:00,48.46,48.5,48.43,48.5,1102880.0,48.1716,48.2113,48.1418,48.2113,1102880.0
2017-10-06 09:30:00,48.34,48.44,48.17,48.44,1035840.0,48.0523,48.1517,47.8833,48.1517,1035840.0
2017-10-06 09:40:00,48.43,48.6,48.43,48.48,885920.0,48.1418,48.3107,48.1418,48.1915,885920.0
2017-10-06 09:50:00,48.5,48.5,48.43,48.48,174140.0,48.2113,48.2113,48.1418,48.1915,174140.0
2017-10-06 10:00:00,48.46,48.56,48.46,48.55,616300.0,48.1716,48.271,48.1716,48.261,616300.0
2017-10-06 10:10:00,48.57,48.6,48.55,48.56,375600.0,48.2809,48.3107,48.261,48.271,375600.0
2017-10-06 10:20:00,48.57,48.63,48.56,48.62,215740.0,48.2809,48.3406,48.271,48.3306,215740.0
2017-10-06 10:30:00,48.61,48.64,48.58,48.58,381340.0,48.3207,48.3505,48.2909,48.2909,381340.0
2017-10-06 10:40:00,48.58,48.61,48.53,48.56,281520.0,48.2909,48.3207,48.2412,48.271,281520.0
2017-10-06 10:50:00,48.59,48.59,48.46,48.49,304700.0,48.3008,48.3008,48.1716,48.2014,304700.0
2017-10-06 11:00:00,48.5,48.56,48.5,48.54,202340.0,48.2113,48.271,48.2113,48.2511,202340.0
2017-10-06 11:10:00,48.56,48.6,48.53,48.59,111100.0,48.271,48.3107,48.2412,48.3008,111100.0
2017-10-06 11:20:00,48.59,48.64,48.59,48.62,80500.0,48.3008,48.3505,48.3008,48.3306,80500.0
2017-10-06 11:30:00,48.61,48.63,48.6,48.6,326500.0,48.3207,48.3406,48.3107,48.3107,326500.0
2017-10-06 11:40:00,48.6,48.62,48.57,48.62,212460.0,48.3107,48.3306,48.2809,48.3306,212460.0
2017-10-06 11:50:00,48.62,48.64,48.61,48.64,234520.0,48.3306,48.3505,48.3207,48.3505,234520.0
2017-10-06 12:00:00,48.64,48.65,48.59,48.64,191580.0,48.3505,48.3604,48.3008,48.3505,191580.0
2017-10-06 12:10:00,48.65,48.69,48.64,48.69,108360.0,48.3604,48.4002,48.3505,48.4002,108360.0
2017-10-06 12:20:00,48.69,48.76,48.68,48.74,428940.0,48.4002,48.4698,48.3903,48.4499,428940.0
2017-10-06 12:30:00,48.76,48.88,48.75,48.87,507080.0,48.4698,48.5891,48.4599,48.5791,507080.0
2017-10-06 12:40:00,48.87,48.93,48.87,48.92,286860.0,48.5791,48.6388,48.5791,48.6288,286860.0
2017-10-06 12:50:00,48.89,48.91,48.85,48.89,391060.0,48.599,48.6189,48.5593,48.599,391060.0
2017-10-06 13:00:00,48.88,48.92,48.86,48.89,369760.0,48.5891,48.6288,48.5692,48.599,369760.0
2017-10-06 13:10:00,48.89,48.9,48.87,48.88,109880.0,48.599,48.609,48.5791,48.5891,109880.0
2017-10-06 13:20:00,48.88,48.9,48.87,48.88,125060.0,48.5891,48.609,48.5791,48.5891,125060.0
2017-10-06 13:30:00,48.89,48.9,48.87,48.89,522740.0,48.599,48.609,48.5791,48.599,522740.0
2017-10-06 13:40:00,48.89,48.91,48.88,48.9,383680.0,48.599,48.6189,48.5891,48.609,383680.0
2017-10-06 13:50:00,48.89,48.91,48.88,48.88,219220.0,48.599,48.6189,48.5891,48.5891,219220.0
2017-10-06 14:00:00,48.88,48.9,48.88,48.9,188180.0,48.5891,48.609,48.5891,48.609,188180.0
2017-10-06 14:10:00,48.89,48.91,48.88,48.9,227600.0,48.599,48.6189,48.5891,48.609,227600.0
2017-10-06 14:20:00,48.9,48.9,48.87,48.87,403660.0,48.609,48.609,48.5791,48.5791,403660.0
2017-10-06 14:30:00,48.89,48.89,48.82,48.83,196100.0,48.599,48.599,48.5294,48.5394,196100.0
2017-10-06 14:40:00,48.84,48.87,48.82,48.86,226280.0,48.5493,48.5791,48.5294,48.5692,226280.0
2017-10-06 14:50:00,48.86,48.9,48.86,48.88,175160.0,48.5692,48.609,48.5692,48.5891,175160.0
2017-10-06 15:00:00,48.89,48.9,48.84,48.86,391460.0,48.599,48.609,48.5493,48.5692,391460.0
2017-10-06 15:10:00,48.86,48.87,48.79,48.8,368280.0,48.5692,48.5791,48.4996,48.5096,368280.0
2017-10-06 15:20:00,48.79,48.82,48.75,48.77,461080.0,48.4996,48.5294,48.4599,48.4797,461080.0
2017-10-06 15:30:00,48.77,48.82,48.76,48.82,212000.0,48.4797,48.5294,48.4698,48.5294,212000.0
2017-10-06 15:40:00,48.83,48.91,48.83,48.88,455520.0,48.5394,48.6189,48.5394,48.5891,455520.0
2017-10-06 15:50:00,48.89,48.97,48.88,48.92,1826580.0,48.599,48.6785,48.5891,48.6288,1826580.0
2017-10-09 09:30:00,49.0,49.0,48.87,48.91,695760.0,48.7084,48.7084,48.5791,48.6189,695760.0
2017-10-09 09:40:00,48.89,49.1,48.87,49.07,653940.0,48.599,48.8078,48.5791,48.7779,653940.0
2017-10-09 09:50:00,49.05,49.17,49.03,49.17,492280.0,48.7581,48.8774,48.7382,48.8774,492280.0
2017-10-09 10:00:00,49.16,49.23,49.14,49.23,464300.0,48.8674,48.937,48.8475,48.937,464300.0
2017-10-09 10:10:00,49.25,49.27,49.16,49.17,332980.0,48.9569,48.9768,48.8674,48.8774,332980.0
2017-10-09 10:20:00,49.17,49.19,49.13,49.19,298780.0,48.8774,48.8972,48.8376,48.8972,298780.0
2017-10-09 10:30:00,49.19,49.21,49.14,49.17,205080.0,48.8972,48.9171,48.8475,48.8774,205080.0
2017-10-09 10:40:00,49.17,49.17,49.11,49.12,224200.0,48.8774,48.8774,48.8177,48.8277,224200.0
2017-10-09 10:50:00,49.13,49.21,49.12,49.2,219280.0,48.8376,48.9171,48.8277,48.9072,219280.0
2017-10-09 11:00:00,49.2,49.24,49.19,49.2,146860.0,48.9072,48.9469,48.8972,48.9072,146860.0
2017-10-09 11:10:00,49.18,49.2,49.17,49.17,136000.0,48.8873,48.9072,48.8774,48.8774,136000.0
2017-10-09 11:20:00,49.17,49.18,49.14,49.16,116660.0,48.8774,48.8873,48.8475,48.8674,116660.0
2017-10-09 11:30:00,49.15,49.18,49.15,49.17,134160.0,48.8575,48.8873,48.8575,48.8774,134160.0
2017-10-09 11:40:00,49.18,49.18,49.15,49.15,176080.0,48.8873,48.8873,48.8575,48.8575,176080.0
2017-10-09 11:50:00,49.14,49.14,49.08,49.08,156860.0,48.8475,48.8475,48.7879,48.7879,156860.0
2017-10-09 12:00:00,49.1,49.12,49.1,49.12,127020.0,48.8078,48.8277,48.8078,48.8277,127020.0
2017-10-09 12:10:00,49.12,49.14,49.09,49.09,193980.0,48.8277,48.8475,48.7978,48.7978,193980.0
2017-10-09 12:20:00,49.08,49.1,49.07,49.08,93920.0,48.7879,48.8078,48.7779,48.7879,93920.0
2017-10-09 12:30:00,49.09,49.11,49.07,49.1,96520.0,48.7978,48.8177,48.7779,48.8078,96520.0
2017-10-09 12:40:00,49.09,49.12,49.07,49.11,123100.0,48.7978,48.8277,48.7779,48.8177,123100.0
2017-10-09 12:50:00,49.1,49.16,49.1,49.14,137680.0,48.8078,48.8674,48.8078,48.8475,137680.0
2017-10-09 13:00:00,49.14,49.17,49.13,49.15,143180.0,48.8475,48.8774,48.8376,48.8575,143180.0
2017-10-09 13:10:00,49.15,49.17,49.14,49.17,64000.0,48.8575,48.8774,48.8475,48.8774,64000.0
2017-10-09 13:20:00,49.16,49.19,49.15,49.18,178420.0,48.8674,48.8972,48.8575,48.8873,178420.0
2017-10-09 13:30:00,49.18,49.2,49.16,49.16,100040.0,48.8873,48.9072,48.8674,48.8674,100040.0
2017-10-09 13:40:00,49.16,49.17,49.04,49.04,152820.0,48.8674,48.8774,48.7481,48.7481,152820.0
2017-10-09 13:50:00,49.06,49.09,49.04,49.05,116000.0,48.768,48.7978,48.7481,48.7581,116000.0
2017-10-09 14:00:00,49.05,49.12,49.05,49.1,129620.0,48.7581,48.8277,48.7581,48.8078,129620.0
2017-10-09 14:10:00,49.07,49.1,48.85,48.92,1203500.0,48.7779,48.8078,48.5593,48.6288,1203500.0
2017-10-09 14:20:00,48.92,49.05,48.9,49.02,485320.0,48.6288,48.7581,48.609,48.7282,485320.0
2017-10-09 14:30:00,49.01,49.05,48.96,49.01,235520.0,48.7183,48.7581,48.6686,48.7183,235520.0
2017-10-09 14:40:00,48.99,49.09,48.99,49.03,252980.0,48.6984,48.7978,48.6984,48.7382,252980.0
2017-10-09 14:50:00,49.03,49.04,48.98,48.98,140040.0,48.7382,48.7481,48.6885,48.6885,140040.0
2017-10-09 15:00:00,48.99,48.99,48.93,48.95,304320.0,48.6984,48.6984,48.6388,48.6587,304320.0
2017-10-09 15:10:00,48.94,48.96,48.84,48.86,577980.0,48.6487,48.6686,48.5493,48.5692,577980.0
2017-10-09 15:20:00,48.87,48.95,48.86,48.93,130400.0,48.5791,48.6587,48.5692,48.6388,130400.0
2017-10-09 15:30:00,48.93,48.93,48.88,48.9,270460.0,48.6388,48.6388,48.5891,48.609,270460.0
2017-10-09 15:40:00,48.9,48.9,48.81,48.84,648200.0,48.609,48.609,48.5195,48.5493,648200.0
2017-10-09 15:50:00,48.84,48.87,48.81,48.85,937020.0,48.5493,48.5791,48.5195,48.5593,937020.0
2017-10-10 09:30:00,49.05,49.08,48.94,48.94,1307720.0,48.7581,48.7879,48.6487,48.6487,1307720.0
2017-10-10 09:40:00,48.96,48.97,48.79,48.84,537040.0,48.6686,48.6785,48.4996,48.5493,537040.0
2017-10-10 09:50:00,48.82,48.82,48.67,48.67,635060.0,48.5294,48.5294,48.3803,48.3803,635060.0
2017-10-10 10:00:00,48.68,48.72,48.65,48.71,539020.0,48.3903,48.43,48.3604,48.4201,539020.0
2017-10-10 10:10:00,48.71,48.73,48.56,48.56,556980.0,48.4201,48.44,48.271,48.271,556980.0
2017-10-10 10:20:00,48.54,48.57,48.5,48.54,336380.0,48.2511,48.2809,48.2113,48.2511,336380.0
2017-10-10 10:30:00,48.54,48.65,48.54,48.61,404740.0,48.2511,48.3604,48.2511,48.3207,404740.0
2017-10-10 10:40:00,48.58,48.66,48.58,48.63,277380.0,48.2909,48.3704,48.2909,48.3406,277380.0
2017-10-10 10:50:00,48.65,48.67,48.6,48.63,221520.0,48.3604,48.3803,48.3107,48.3406,221520.0
2017-10-10 11:00:00,48.64,48.64,48.52,48.59,224520.0,48.3505,48.3505,48.2312,48.3008,224520.0
2017-10-10 11:10:00,48.6,48.65,48.55,48.65,257100.0,48.3107,48.3604,48.261,48.3604,257100.0
2017-10-10 11:20:00,48.65,48.65,48.52,48.52,278480.0,48.3604,48.3604,48.2312,48.2312,278480.0
2017-10-10 11:30:00,48.53,48.58,48.52,48.56,221680.0,48.2412,48.2909,48.2312,48.271,221680.0
2017-10-10 11:40:00,48.56,48.56,48.46,48.48,240860.0,48.271,48.271,48.1716,48.1915,240860.0
2017-10-10 11:50:00,48.47,48.47,48.33,48.36,329660.0,48.1815,48.1815,48.0424,48.0722,329660.0
2017-10-10 12:00:00,48.38,48.39,48.31,48.33,376740.0,48.0921,48.102,48.0225,48.0424,376740.0
2017-10-10 12:10:00,48.32,48.42,48.3,48.39,392960.0,48.0324,48.1318,48.0125,48.102,392960.0
2017-10-10 12:20:00,48.38,48.47,48.37,48.44,300400.0,48.0921,48.1815,48.0821,48.1517,300400.0
2017-10-10 12:30:00,48.42,48.51,48.42,48.46,138440.0,48.1318,48.2213,48.1318,48.1716,138440.0
2017-10-10 12:40:00,48.46,48.55,48.46,48.53,87760.0,48.1716,48.261,48.1716,48.2412,87760.0
2017-10-10 12:50:00,48.54,48.56,48.51,48.54,77120.0,48.2511,48.271,48.2213,48.2511,77120.0
2017-10-10 13:00:00,48.53,48.59,48.53,48.57,228360.0,48.2412,48.3008,48.2412,48.2809,228360.0
2017-10-10 13:10:00,48.58,48.65,48.58,48.6,98440.0,48.2909,48.3604,48.2909,48.3107,98440.0
2017-10-10 13:20:00,48.58,48.6,48.56,48.6,110840.0,48.2909,48.3107,48.271,48.3107,110840.0
2017-10-10 13:30:00,48.6,48.65,48.6,48.64,79780.0,48.3107,48.3604,48.3107,48.3505,79780.0
2017-10-10 13:40:00,48.65,48.66,48.58,48.6,92200.0,48.3604,48.3704,48.2909,48.3107,92200.0
2017-10-10 13:50:00,48.59,48.61,48.57,48.57,69940.0,48.3008,48.3207,48.2809,48.2809,69940.0
2017-10-10 14:00:00,48.58,48.64,48.58,48.61,71020.0,48.2909,48.3505,48.2909,48.3207,71020.0
2017-10-10 14:10:00,48.62,48.63,48.58,48.58,108860.0,48.3306,48.3406,48.2909,48.2909,108860.0
2017-10-10 14:20:00,48.57,48.63,48.57,48.61,149320.0,48.2809,48.3406,48.2809,48.3207,149320.0
2017-10-10 14:30:00,48.61,48.63,48.58,48.58,105220.0,48.3207,48.3406,48.2909,48.2909,105220.0
2017-10-10 14:40:00,48.6,48.62,48.58,48.61,52640.0,48.3107,48.3306,48.2909,48.3207,52640.0
2017-10-10 14:50:00,48.6,48.62,48.6,48.6,145080.0,48.3107,48.3306,48.3107,48.3107,145080.0
2017-10-10 15:00:00,48.61,48.67,48.61,48.67,200880.0,48.3207,48.3803,48.3207,48.3803,200880.0
2017-10-10 15:10:00,48.69,48.73,48.68,48.69,321200.0,48.4002,48.44,48.3903,48.4002,321200.0
2017-10-10 15:20:00,48.67,48.72,48.67,48.7,135680.0,48.3803,48.43,48.3803,48.4101,135680.0
2017-10-10 15:30:00,48.68,48.7,48.65,48.65,344380.0,48.3903,48.4101,48.3604,48.3604,344380.0
2017-10-10 15:40:00,48.64,48.65,48.61,48.63,305220.0,48.3505,48.3604,48.3207,48.3406,305220.0
2017-10-10 15:50:00,48.64,48.65,48.61,48.63,872560.0,48.3505,48.3604,48.3207,48.3406,872560.0
2017-10-11 09:30:00,48.69,48.82,48.61,48.7,1279180.0,48.4002,48.5294,48.3207,48.4101,1279180.0
2017-10-11 09:40:00,48.72,48.83,48.7,48.8,416600.0,48.43,48.5394,48.4101,48.5096,416600.0
2017-10-11 09:50:00,48.81,48.86,48.75,48.77,376160.0,48.5195,48.5692,48.4599,48.4797,376160.0
2017-10-11 10:00:00,48.81,48.94,48.79,48.92,520020.0,48.5195,48.6487,48.4996,48.6288,520020.0
2017-10-11 10:10:00,48.93,48.98,48.88,48.9,357800.0,48.6388,48.6885,48.5891,48.609,357800.0
2017-10-11 10:20:00,48.9,48.98,48.9,48.96,242500.0,48.609,48.6885,48.609,48.6686,242500.0
2017-10-11 10:30:00,48.97,49.09,48.96,49.01,902100.0,48.6785,48.7978,48.6686,48.7183,902100.0
2017-10-11 10:40:00,49.0,49.12,48.99,49.1,475500.0,48.7084,48.8277,48.6984,48.8078,475500.0
2017-10-11 10:50:00,49.1,49.14,49.05,49.07,456500.0,48.8078,48.8475,48.7581,48.7779,456500.0
2017-10-11 11:00:00,49.08,49.12,49.08,49.11,125200.0,48.7879,48.8277,48.7879,48.8177,125200.0
2017-10-11 11:10:00,49.12,49.12,49.04,49.05,144060.0,48.8277,48.8277,48.7481,48.7581,144060.0
2017-10-11 11:20:00,49.05,49.07,48.97,48.99,271460.0,48.7581,48.7779,48.6785,48.6984,271460.0
2017-10-11 11:30:00,48.99,49.09,48.99,49.08,133780.0,48.6984,48.7978,48.6984,48.7879,133780.0
2017-10-11 11:40:00,49.07,49.13,49.05,49.11,354100.0,48.7779,48.8376,48.7581,48.8177,354100.0
2017-10-11 11:50:00,49.13,49.15,49.09,49.1,367040.0,48.8376,48.8575,48.7978,48.8078,367040.0
2017-10-11 12:00:00,49.1,49.15,49.1,49.14,196260.0,48.8078,48.8575,48.8078,48.8475,196260.0
2017-10-11 12:10:00,49.14,49.19,49.14,49.19,271380.0,48.8475,48.8972,48.8475,48.8972,271380.0
2017-10-11 12:20:00,49.18,49.24,49.18,49.23,407180.0,48.8873,48.9469,48.8873,48.937,407180.0
2017-10-11 12:30:00,49.23,49.29,49.21,49.28,5074260.0,48.937,48.9966,48.9171,48.9867,5074260.0
2017-10-11 12:40:00,49.29,49.35,49.27,49.27,652840.0,48.9966,49.0563,48.9768,48.9768,652840.0
2017-10-11 12:50:00,49.27,49.3,49.26,49.26,240680.0,48.9768,49.0066,48.9668,48.9668,240680.0
2017-10-11 13:00:00,49.27,49.28,49.21,49.24,383660.0,48.9768,48.9867,48.9171,48.9469,383660.0
2017-10-11 13:10:00,49.24,49.28,49.23,49.26,336780.0,48.9469,48.9867,48.937,48.9668,336780.0
2017-10-11 13:20:00,49.26,49.27,49.22,49.22,142920.0,48.9668,48.9768,48.9271,48.9271,142920.0
2017-10-11 13:30:00,49.23,49.29,49.22,49.27,230900.0,48.937,48.9966,48.9271,48.9768,230900.0
2017-10-11 13:40:00,49.28,49.28,49.25,49.28,229700.0,48.9867,48.9867,48.9569,48.9867,229700.0
2017-10-11 13:50:00,49.29,49.31,49.27,49.27,310680.0,48.9966,49.0165,48.9768,48.9768,310680.0
2017-10-11 14:00:00,49.27,49.29,49.23,49.24,154000.0,48.9768,48.9966,48.937,48.9469,154000.0
2017-10-11 14:10:00,49.25,49.33,49.23,49.32,679140.0,48.9569,49.0364,48.937,49.0265,679140.0
2017-10-11 14:20:00,49.32,49.32,49.24,49.28,245940.0,49.0265,49.0265,48.9469,48.9867,245940.0
2017-10-11 14:30:00,49.27,49.3,49.24,49.25,294800.0,48.9768,49.0066,48.9469,48.9569,294800.0
2017-10-11 14:40:00,49.24,49.34,49.24,49.33,379360.0,48.9469,49.0463,48.9469,49.0364,379360.0
2017-10-11 14:50:00,49.32,49.4,49.31,49.39,675920.0,49.0265,49.106,49.0165,49.096,675920.0
2017-10-11 15:00:00,49.38,49.46,49.38,49.45,558040.0,49.0861,49.1656,49.0861,49.1557,558040.0
2017-10-11 15:10:00,49.45,49.51,49.42,49.51,511000.0,49.1557,49.2153,49.1259,49.2153,511000.0
2017-10-11 15:20:00,49.5,49.54,49.44,49.48,529920.0,49.2054,49.2452,49.1457,49.1855,529920.0
2017-10-11 15:30:00,49.48,49.52,49.45,49.46,634800.0,49.1855,49.2253,49.1557,49.1656,634800.0
2017-10-11 15:40:00,49.46,49.53,49.44,49.52,505520.0,49.1656,49.2352,49.1457,49.2253,505520.0
2017-10-11 15:50:00,49.52,49.53,49.43,49.46,1521520.0,49.2253,49.2352,49.1358,49.1656,1521520.0
2017-10-12 09:30:00,49.37,49.5,49.25,49.42,933220.0,49.0762,49.2054,48.9569,49.1259,933220.0
2017-10-12 09:40:00,49.42,49.43,49.26,49.35,345500.0,49.1259,49.1358,48.9668,49.0563,345500.0
2017-10-12 09:50:00,49.37,49.48,49.37,49.4,378400.0,49.0762,49.1855,49.0762,49.106,378400.0
2017-10-12 10:00:00,49.42,49.56,49.35,49.5,688280.0,49.1259,49.265,49.0563,49.2054,688280.0
2017-10-12 10:10:00,49.46,49.52,49.43,49.49,467500.0,49.1656,49.2253,49.1358,49.1954,467500.0
2017-10-12 10:20:00,49.49,49.52,49.47,49.48,489760.0,49.1954,49.2253,49.1756,49.1855,489760.0
2017-10-12 10:30:00,49.49,49.52,49.45,49.49,312880.0,49.1954,49.2253,49.1557,49.1954,312880.0
2017-10-12 10:40:00,49.47,49.47,49.4,49.42,185060.0,49.1756,49.1756,49.106,49.1259,185060.0
2017-10-12 10:50:00,49.43,49.44,49.33,49.34,309020.0,49.1358,49.1457,49.0364,49.0463,309020.0
2017-10-12 11:00:00,49.33,49.41,49.3,49.38,258440.0,49.0364,49.1159,49.0066,49.0861,258440.0
2017-10-12 11:10:00,49.39,49.42,49.38,49.38,172300.0,49.096,49.1259,49.0861,49.0861,172300.0
2017-10-12 11:20:00,49.38,49.39,49.33,49.37,218260.0,49.0861,49.096,49.0364,49.0762,218260.0
2017-10-12 11:30:00,49.38,49.4,49.36,49.36,127020.0,49.0861,49.106,49.0662,49.0662,127020.0
2017-10-12 11:40:00,49.38,49.4,49.37,49.4,103160.0,49.0861,49.106,49.0762,49.106,103160.0
2017-10-12 11:50:00,49.41,49.46,49.39,49.46,140160.0,49.1159,49.1656,49.096,49.1656,140160.0
2017-10-12 12:00:00,49.45,49.58,49.45,49.55,428380.0,49.1557,49.2849,49.1557,49.2551,428380.0
2017-10-12 12:10:00,49.55,49.56,49.47,49.49,273660.0,49.2551,49.265,49.1756,49.1954,273660.0
2017-10-12 12:20:00,49.49,49.51,49.46,49.46,100760.0,49.1954,49.2153,49.1656,49.1656,100760.0
2017-10-12 12:30:00,49.45,49.46,49.42,49.42,143860.0,49.1557,49.1656,49.1259,49.1259,143860.0
2017-10-12 12:40:00,49.42,49.44,49.38,49.39,113040.0,49.1259,49.1457,49.0861,49.096,113040.0
2017-10-12 12:50:00,49.39,49.44,49.37,49.42,114860.0,49.096,49.1457,49.0762,49.1259,114860.0
2017-10-12 13:00:00,49.42,49.64,49.41,49.64,482920.0,49.1259,49.3446,49.1159,49.3446,482920.0
2017-10-12 13:10:00,49.62,49.7,49.6,49.69,534300.0,49.3247,49.4042,49.3048,49.3943,534300.0
2017-10-12 13:20:00,49.7,49.71,49.63,49.65,225060.0,49.4042,49.4141,49.3346,49.3545,225060.0
2017-10-12 13:30:00,49.65,49.68,49.62,49.65,111980.0,49.3545,49.3843,49.3247,49.3545,111980.0
2017-10-12 13:40:00,49.65,49.66,49.62,49.66,201140.0,49.3545,49.3644,49.3247,49.3644,201140.0
2017-10-12 13:50:00,49.65,49.68,49.63,49.64,197280.0,49.3545,49.3843,49.3346,49.3446,197280.0
2017-10-12 14:00:00,49.65,49.67,49.63,49.63,116400.0,49.3545,49.3744,49.3346,49.3346,116400.0
2017-10-12 14:10:00,49.63,49.65,49.6,49.6,194980.0,49.3346,49.3545,49.3048,49.3048,194980.0
2017-10-12 14:20:00,49.6,49.65,49.59,49.65,127380.0,49.3048,49.3545,49.2949,49.3545,127380.0
2017-10-12 14:30:00,49.65,49.69,49.62,49.69,365480.0,49.3545,49.3943,49.3247,49.3943,365480.0
2017-10-12 14:40:00,49.68,49.68,49.57,49.57,537820.0,49.3843,49.3843,49.275,49.275,537820.0
2017-10-12 14:50:00,49.56,49.58,49.46,49.49,734060.0,49.265,49.2849,49.1656,49.1954,734060.0
2017-10-12 15:00:00,49.5,49.5,49.45,49.47,405880.0,49.2054,49.2054,49.1557,49.1756,405880.0
2017-10-12 15:10:00,49.47,49.51,49.47,49.51,295260.0,49.1756,49.2153,49.1756,49.2153,295260.0
2017-10-12 15:20:00,49.51,49.52,49.45,49.47,352400.0,49.2153,49.2253,49.1557,49.1756,352400.0
2017-10-12 15:30:00,49.46,49.47,49.39,49.4,753360.0,49.1656,49.1756,49.096,49.106,753360.0
2017-10-12 15:40:00,49.39,49.46,49.37,49.38,784980.0,49.096,49.1656,49.0762,49.0861,784980.0
2017-10-12 15:50:00,49.37,49.4,49.32,49.4,2008160.0,49.0762,49.106,49.0265,49.106,2008160.0
2017-10-13 09:30:00,49.6,49.63,49.55,49.55,762060.0,49.3048,49.3346,49.2551,49.2551,762060.0
2017-10-13 09:40:00,49.55,49.68,49.54,49.66,715620.0,49.2551,49.3843,49.2452,49.3644,715620.0
2017-10-13 09:50:00,49.66,49.72,49.61,49.67,561200.0,49.3644,49.4241,49.3147,49.3744,561200.0
2017-10-13 10:00:00,49.64,49.76,49.64,49.72,565660.0,49.3446,49.4638,49.3446,49.4241,565660.0
2017-10-13 10:10:00,49.74,49.75,49.69,49.72,319960.0,49.444,49.4539,49.3943,49.4241,319960.0
2017-10-13 10:20:00,49.72,49.82,49.72,49.82,378380.0,49.4241,49.5235,49.4241,49.5235,378380.0
2017-10-13 10:30:00,49.84,49.86,49.79,49.82,446580.0,49.5434,49.5632,49.4937,49.5235,446580.0
2017-10-13 10:40:00,49.82,49.86,49.78,49.8,408280.0,49.5235,49.5632,49.4837,49.5036,408280.0
2017-10-13 10:50:00,49.8,49.81,49.73,49.74,496500.0,49.5036,49.5135,49.434,49.444,496500.0
2017-10-13 11:00:00,49.74,49.79,49.71,49.72,393320.0,49.444,49.4937,49.4141,49.4241,393320.0
2017-10-13 11:10:00,49.71,49.73,49.7,49.71,326740.0,49.4141,49.434,49.4042,49.4141,326740.0
2017-10-13 11:20:00,49.71,49.73,49.68,49.68,353720.0,49.4141,49.434,49.3843,49.3843,353720.0
2017-10-13 11:30:00,49.68,49.7,49.67,49.69,165400.0,49.3843,49.4042,49.3744,49.3943,165400.0
2017-10-13 11:40:00,49.7,49.75,49.7,49.74,204100.0,49.4042,49.4539,49.4042,49.444,204100.0
2017-10-13 11:50:00,49.74,49.75,49.69,49.71,355960.0,49.444,49.4539,49.3943,49.4141,355960.0
2017-10-13 12:00:00,49.71,49.74,49.71,49.72,574340.0,49.4141,49.444,49.4141,49.4241,574340.0
2017-10-13 12:10:00,49.72,49.72,49.68,49.68,108980.0,49.4241,49.4241,49.3843,49.3843,108980.0
2017-10-13 12:20:00,49.69,49.76,49.69,49.76,281340.0,49.3943,49.4638,49.3943,49.4638,281340.0
2017-10-13 12:30:00,49.77,49.82,49.77,49.8,257480.0,49.4738,49.5235,49.4738,49.5036,257480.0
2017-10-13 12:40:00,49.8,49.83,49.79,49.82,124340.0,49.5036,49.5334,49.4937,49.5235,124340.0
2017-10-13 12:50:00,49.82,49.83,49.79,49.82,105000.0,49.5235,49.5334,49.4937,49.5235,105000.0
2017-10-13 13:00:00,49.82,49.84,49.8,49.82,106360.0,49.5235,49.5434,49.5036,49.5235,106360.0
2017-10-13 13:10:00,49.8,49.82,49.76,49.77,195900.0,49.5036,49.5235,49.4638,49.4738,195900.0
2017-10-13 13:20:00,49.77,49.78,49.72,49.73,141240.0,49.4738,49.4837,49.4241,49.434,141240.0
2017-10-13 13:30:00,49.74,49.75,49.73,49.73,60840.0,49.444,49.4539,49.434,49.434,60840.0
2017-10-13 13:40:00,49.72,49.75,49.71,49.72,153620.0,49.4241,49.4539,49.4141,49.4241,153620.0
2017-10-13 13:50:00,49.72,49.72,49.65,49.65,272780.0,49.4241,49.4241,49.3545,49.3545,272780.0
2017-10-13 14:00:00,49.65,49.66,49.6,49.61,176780.0,49.3545,49.3644,49.3048,49.3147,176780.0
2017-10-13 14:10:00,49.61,49.64,49.6,49.61,157700.0,49.3147,49.3446,49.3048,49.3147,157700.0
2017-10-13 14:20:00,49.6,49.61,49.56,49.56,135560.0,49.3048,49.3147,49.265,49.265,135560.0
2017-10-13 14:30:00,49.57,49.59,49.53,49.55,166980.0,49.275,49.2949,49.2352,49.2551,166980.0
2017-10-13 14:40:00,49.55,49.55,49.49,49.5,234440.0,49.2551,49.2551,49.1954,49.2054,234440.0
2017-10-13 14:50:00,49.5,49.58,49.5,49.57,295400.0,49.2054,49.2849,49.2054,49.275,295400.0
2017-10-13 15:00:00,49.57,49.62,49.56,49.57,194880.0,49.275,49.3247,49.265,49.275,194880.0
2017-10-13 15:10:00,49.58,49.58,49.52,49.53,233460.0,49.2849,49.2849,49.2253,49.2352,233460.0
2017-10-13 15:20:00,49.52,49.53,49.48,49.48,214500.0,49.2253,49.2352,49.1855,49.1855,214500.0
2017-10-13 15:30:00,49.49,49.54,49.47,49.54,444620.0,49.1954,49.2452,49.1756,49.2452,444620.0
2017-10-13 15:40:00,49.55,49.55,49.47,49.48,401100.0,49.2551,49.2551,49.1756,49.1855,401100.0
2017-10-13 15:50:00,49.49,49.51,49.45,49.5,1344220.0,49.1954,49.2153,49.1557,49.2054,1344220.0
2017-10-16 09:30:00,49.64,49.7,49.51,49.52,950800.0,49.3446,49.4042,49.2153,49.2253,950800.0
2017-10-16 09:40:00,49.51,49.59,49.48,49.49,900180.0,49.2153,49.2949,49.1855,49.1954,900180.0
2017-10-16 09:50:00,49.48,49.5,49.44,49.44,267020.0,49.1855,49.2054,49.1457,49.1457,267020.0
2017-10-16 10:00:00,49.44,49.46,49.4,49.41,311600.0,49.1457,49.1656,49.106,49.1159,311600.0
2017-10-16 10:10:00,49.4,49.41,49.3,49.31,254260.0,49.106,49.1159,49.0066,49.0165,254260.0
2017-10-16 10:20:00,49.3,49.35,49.29,49.29,543040.0,49.0066,49.0563,48.9966,48.9966,543040.0
2017-10-16 10:30:00,49.3,49.31,49.26,49.26,300720.0,49.0066,49.0165,48.9668,48.9668,300720.0
2017-10-16 10:40:00,49.27,49.32,49.26,49.31,274120.0,48.9768,49.0265,48.9668,49.0165,274120.0
2017-10-16 10:50:00,49.3,49.32,49.29,49.29,203140.0,49.0066,49.0265,48.9966,48.9966,203140.0
2017-10-16 11:00:00,49.3,49.33,49.28,49.3,197600.0,49.0066,49.0364,48.9867,49.0066,197600.0
2017-10-16 11:10:00,49.29,49.37,49.28,49.36,317160.0,48.9966,49.0762,48.9867,49.0662,317160.0
2017-10-16 11:20:00,49.36,49.41,49.35,49.39,244560.0,49.0662,49.1159,49.0563,49.096,244560.0
2017-10-16 11:30:00,49.37,49.39,49.37,49.37,151280.0,49.0762,49.096,49.0762,49.0762,151280.0
2017-10-16 11:40:00,49.38,49.41,49.35,49.35,140600.0,49.0861,49.1159,49.0563,49.0563,140600.0
2017-10-16 11:50:00,49.36,49.39,49.34,49.36,157040.0,49.0662,49.096,49.0463,49.0662,157040.0
2017-10-16 12:00:00,49.34,49.38,49.34,49.38,83880.0,49.0463,49.0861,49.0463,49.0861,83880.0
2017-10-16 12:10:00,49.37,49.38,49.28,49.31,249900.0,49.0762,49.0861,48.9867,49.0165,249900.0
2017-10-16 12:20:00,49.3,49.32,49.27,49.27,154000.0,49.0066,49.0265,48.9768,48.9768,154000.0
2017-10-16 12:30:00,49.29,49.31,49.26,49.3,182600.0,48.9966,49.0165,48.9668,49.0066,182600.0
2017-10-16 12:40:00,49.3,49.32,49.27,49.31,247160.0,49.0066,49.0265,48.9768,49.0165,247160.0
2017-10-16 12:50:00,49.32,49.34,49.31,49.34,166660.0,49.0265,49.0463,49.0165,49.0463,166660.0
2017-10-16 13:00:00,49.34,49.34,49.27,49.3,155980.0,49.0463,49.0463,48.9768,49.0066,155980.0
2017-10-16 13:10:00,49.29,49.3,49.22,49.24,310400.0,48.9966,49.0066,48.9271,48.9469,310400.0
2017-10-16 13:20:00,49.25,49.27,49.2,49.25,290060.0,48.9569,48.9768,48.9072,48.9569,290060.0
2017-10-16 13:30:00,49.24,49.37,49.24,49.35,449000.0,48.9469,49.0762,48.9469,49.0563,449000.0
2017-10-16 13:40:00,49.35,49.35,49.32,49.34,90600.0,49.0563,49.0563,49.0265,49.0463,90600.0
2017-10-16 13:50:00,49.33,49.34,49.29,49.3,159020.0,49.0364,49.0463,48.9966,49.0066,159020.0
2017-10-16 14:00:00,49.29,49.35,49.29,49.34,74500.0,48.9966,49.0563,48.9966,49.0463,74500.0
2017-10-16 14:10:00,49.37,49.41,49.37,49.4,98320.0,49.0762,49.1159,49.0762,49.106,98320.0
2017-10-16 14:20:00,49.4,49.43,49.37,49.43,113240.0,49.106,49.1358,49.0762,49.1358,113240.0
2017-10-16 14:30:00,49.41,49.46,49.4,49.46,82900.0,49.1159,49.1656,49.106,49.1656,82900.0
2017-10-16 14:40:00,49.46,49.5,49.46,49.47,129740.0,49.1656,49.2054,49.1656,49.1756,129740.0
2017-10-16 14:50:00,49.48,49.51,49.46,49.49,126320.0,49.1855,49.2153,49.1656,49.1954,126320.0
2017-10-16 15:00:00,49.48,49.5,49.47,49.49,82300.0,49.1855,49.2054,49.1756,49.1954,82300.0
2017-10-16 15:10:00,49.49,49.54,49.49,49.52,203580.0,49.1954,49.2452,49.1954,49.2253,203580.0
2017-10-16 15:20:00,49.52,49.52,49.49,49.5,258800.0,49.2253,49.2253,49.1954,49.2054,258800.0
2017-10-16 15:30:00,49.5,49.58,49.5,49.57,243040.0,49.2054,49.2849,49.2054,49.275,243040.0
2017-10-16 15:40:00,49.57,49.61,49.57,49.57,490640.0,49.275,49.3147,49.275,49.275,490640.0
2017-10-16 15:50:00,49.57,49.65,49.57,49.6,1002500.0,49.275,49.3545,49.275,49.3048,1002500.0
2017-10-17 09:30:00,49.49,49.56,49.44,49.48,417680.0,49.1954,49.265,49.1457,49.1855,417680.0
2017-10-17 09:40:00,49.49,49.6,49.49,49.6,485060.0,49.1954,49.3048,49.1954,49.3048,485060.0
2017-10-17 09:50:00,49.6,49.74,49.6,49.73,605200.0,49.3048,49.444,49.3048,49.434,605200.0
2017-10-17 10:00:00,49.72,49.82,49.69,49.81,370340.0,49.4241,49.5235,49.3943,49.5135,370340.0
2017-10-17 10:10:00,49.81,49.81,49.63,49.66,495680.0,49.5135,49.5135,49.3346,49.3644,495680.0
2017-10-17 10:20:00,49.63,49.67,49.53,49.53,394600.0,49.3346,49.3744,49.2352,49.2352,394600.0
2017-10-17 10:30:00,49.54,49.64,49.53,49.58,184820.0,49.2452,49.3446,49.2352,49.2849,184820.0
2017-10-17 10:40:00,49.57,49.6,49.5,49.59,298900.0,49.275,49.3048,49.2054,49.2949,298900.0
2017-10-17 10:50:00,49.59,49.67,49.58,49.63,178240.0,49.2949,49.3744,49.2849,49.3346,178240.0
2017-10-17 11:00:00,49.61,49.62,49.57,49.57,221380.0,49.3147,49.3247,49.275,49.275,221380.0
2017-10-17 11:10:00,49.57,49.59,49.54,49.55,183660.0,49.275,49.2949,49.2452,49.2551,183660.0
2017-10-17 11:20:00,49.55,49.55,49.48,49.5,151860.0,49.2551,49.2551,49.1855,49.2054,151860.0
2017-10-17 11:30:00,49.5,49.5,49.45,49.47,250880.0,49.2054,49.2054,49.1557,49.1756,250880.0
2017-10-17 11:40:00,49.48,49.53,49.48,49.48,117320.0,49.1855,49.2352,49.1855,49.1855,117320.0
2017-10-17 11:50:00,49.48,49.49,49.43,49.45,124000.0,49.1855,49.1954,49.1358,49.1557,124000.0
2017-10-17 12:00:00,49.45,49.52,49.44,49.5,229600.0,49.1557,49.2253,49.1457,49.2054,229600.0
2017-10-17 12:10:00,49.5,49.58,49.49,49.57,222740.0,49.2054,49.2849,49.1954,49.275,222740.0
2017-10-17 12:20:00,49.56,49.57,49.51,49.52,92400.0,49.265,49.275,49.2153,49.2253,92400.0
2017-10-17 12:30:00,49.51,49.54,49.49,49.54,126480.0,49.2153,49.2452,49.1954,49.2452,126480.0
2017-10-17 12:40:00,49.56,49.58,49.55,49.58,126360.0,49.265,49.2849,49.2551,49.2849,126360.0
2017-10-17 12:50:00,49.57,49.57,49.53,49.54,103420.0,49.275,49.275,49.2352,49.2452,103420.0
2017-10-17 13:00:00,49.53,49.57,49.53,49.56,116620.0,49.2352,49.275,49.2352,49.265,116620.0
2017-10-17 13:10:00,49.56,49.56,49.53,49.53,116720.0,49.265,49.265,49.2352,49.2352,116720.0
2017-10-17 13:20:00,49.52,49.53,49.49,49.49,98880.0,49.2253,49.2352,49.1954,49.1954,98880.0
2017-10-17 13:30:00,49.48,49.56,49.48,49.56,307180.0,49.1855,49.265,49.1855,49.265,307180.0
2017-10-17 13:40:00,49.57,49.6,49.54,49.59,173100.0,49.275,49.3048,49.2452,49.2949,173100.0
2017-10-17 13:50:00,49.58,49.6,49.58,49.59,438900.0,49.2849,49.3048,49.2849,49.2949,438900.0
2017-10-17 14:00:00,49.59,49.61,49.56,49.56,170000.0,49.2949,49.3147,49.265,49.265,170000.0
2017-10-17 14:10:00,49.56,49.56,49.51,49.51,131560.0,49.265,49.265,49.2153,49.2153,131560.0
2017-10-17 14:20:00,49.5,49.57,49.49,49.56,159940.0,49.2054,49.275,49.1954,49.265,159940.0
2017-10-17 14:30:00,49.55,49.55,49.52,49.52,134800.0,49.2551,49.2551,49.2253,49.2253,134800.0
2017-10-17 14:40:00,49.53,49.54,49.51,49.54,121900.0,49.2352,49.2452,49.2153,49.2452,121900.0
2017-10-17 14:50:00,49.55,49.57,49.52,49.53,122840.0,49.2551,49.275,49.2253,49.2352,122840.0
2017-10-17 15:00:00,49.54,49.55,49.52,49.53,133260.0,49.2452,49.2551,49.2253,49.2352,133260.0
2017-10-17 15:10:00,49.53,49.56,49.53,49.54,104360.0,49.2352,49.265,49.2352,49.2452,104360.0
2017-10-17 15:20:00,49.53,49.58,49.53,49.57,175640.0,49.2352,49.2849,49.2352,49.275,175640.0
2017-10-17 15:30:00,49.57,49.62,49.56,49.6,483940.0,49.275,49.3247,49.265,49.3048,483940.0
2017-10-17 15:40:00,49.59,49.63,49.56,49.59,552520.0,49.2949,49.3346,49.265,49.2949,552520.0
2017-10-17 15:50:00,49.6,49.61,49.56,49.59,1320300.0,49.3048,49.3147,49.265,49.2949,1320300.0
2017-10-18 09:30:00,49.59,49.65,49.41,49.48,897520.0,49.2949,49.3545,49.1159,49.1855,897520.0
2017-10-18 09:40:00,49.48,49.5,49.35,49.35,388620.0,49.1855,49.2054,49.0563,49.0563,388620.0
2017-10-18 09:50:00,49.35,49.49,49.35,49.48,164860.0,49.0563,49.1954,49.0563,49.1855,164860.0
2017-10-18 10:00:00,49.51,49.59,49.5,49.53,348440.0,49.2153,49.2949,49.2054,49.2352,348440.0
2017-10-18 10:10:00,49.53,49.55,49.49,49.54,196440.0,49.2352,49.2551,49.1954,49.2452,196440.0
2017-10-18 10:20:00,49.54,49.66,49.52,49.65,365080.0,49.2452,49.3644,49.2253,49.3545,365080.0
2017-10-18 10:30:00,49.64,49.78,49.64,49.78,523180.0,49.3446,49.4837,49.3446,49.4837,523180.0
2017-10-18 10:40:00,49.78,49.84,49.77,49.77,584520.0,49.4837,49.5434,49.4738,49.4738,584520.0
2017-10-18 10:50:00,49.78,49.8,49.72,49.75,321860.0,49.4837,49.5036,49.4241,49.4539,321860.0
2017-10-18 11:00:00,49.74,49.78,49.72,49.76,233040.0,49.444,49.4837,49.4241,49.4638,233040.0
2017-10-18 11:10:00,49.77,49.81,49.74,49.77,204040.0,49.4738,49.5135,49.444,49.4738,204040.0
2017-10-18 11:20:00,49.75,49.75,49.65,49.7,342300.0,49.4539,49.4539,49.3545,49.4042,342300.0
2017-10-18 11:30:00,49.7,49.72,49.67,49.67,113520.0,49.4042,49.4241,49.3744,49.3744,113520.0
2017-10-18 11:40:00,49.67,49.7,49.66,49.69,70100.0,49.3744,49.4042,49.3644,49.3943,70100.0
2017-10-18 11:50:00,49.69,49.69,49.66,49.67,52880.0,49.3943,49.3943,49.3644,49.3744,52880.0
2017-10-18 12:00:00,49.67,49.75,49.66,49.73,94000.0,49.3744,49.4539,49.3644,49.434,94000.0
2017-10-18 12:10:00,49.72,49.72,49.66,49.69,135360.0,49.4241,49.4241,49.3644,49.3943,135360.0
2017-10-18 12:20:00,49.68,49.73,49.68,49.71,98000.0,49.3843,49.434,49.3843,49.4141,98000.0
2017-10-18 12:30:00,49.71,49.73,49.69,49.69,262000.0,49.4141,49.434,49.3943,49.3943,262000.0
2017-10-18 12:40:00,49.69,49.72,49.69,49.72,180800.0,49.3943,49.4241,49.3943,49.4241,180800.0
2017-10-18 12:50:00,49.72,49.72,49.66,49.67,184300.0,49.4241,49.4241,49.3644,49.3744,184300.0
2017-10-18 13:00:00,49.67,49.69,49.65,49.67,278380.0,49.3744,49.3943,49.3545,49.3744,278380.0
2017-10-18 13:10:00,49.65,49.65,49.59,49.6,82900.0,49.3545,49.3545,49.2949,49.3048,82900.0
2017-10-18 13:20:00,49.62,49.62,49.56,49.58,120640.0,49.3247,49.3247,49.265,49.2849,120640.0
2017-10-18 13:30:00,49.57,49.63,49.57,49.61,82000.0,49.275,49.3346,49.275,49.3147,82000.0
2017-10-18 13:40:00,49.61,49.63,49.61,49.63,70420.0,49.3147,49.3346,49.3147,49.3346,70420.0
2017-10-18 13:50:00,49.63,49.63,49.58,49.6,139000.0,49.3346,49.3346,49.2849,49.3048,139000.0
2017-10-18 14:00:00,49.6,49.63,49.59,49.59,137760.0,49.3048,49.3346,49.2949,49.2949,137760.0
2017-10-18 14:10:00,49.6,49.66,49.6,49.63,159320.0,49.3048,49.3644,49.3048,49.3346,159320.0
2017-10-18 14:20:00,49.62,49.67,49.61,49.61,159460.0,49.3247,49.3744,49.3147,49.3147,159460.0
2017-10-18 14:30:00,49.62,49.66,49.62,49.64,180880.0,49.3247,49.3644,49.3247,49.3446,180880.0
2017-10-18 14:40:00,49.64,49.75,49.63,49.75,168560.0,49.3446,49.4539,49.3346,49.4539,168560.0
2017-10-18 14:50:00,49.75,49.77,49.71,49.71,367800.0,49.4539,49.4738,49.4141,49.4141,367800.0
2017-10-18 15:00:00,49.71,49.73,49.67,49.68,279180.0,49.4141,49.434,49.3744,49.3843,279180.0
2017-10-18 15:10:00,49.66,49.7,49.66,49.7,236580.0,49.3644,49.4042,49.3644,49.4042,236580.0
2017-10-18 15:20:00,49.69,49.71,49.64,49.64,247200.0,49.3943,49.4141,49.3446,49.3446,247200.0
2017-10-18 15:30:00,49.64,49.65,49.58,49.65,394180.0,49.3446,49.3545,49.2849,49.3545,394180.0
2017-10-18 15:40:00,49.64,49.67,49.62,49.65,238240.0,49.3446,49.3744,49.3247,49.3545,238240.0
2017-10-18 15:50:00,49.65,49.66,49.55,49.65,902780.0,49.3545,49.3644,49.2551,49.3545,902780.0
2017-10-19 09:30:00,49.3,49.44,49.18,49.24,1145720.0,49.0066,49.1457,48.8873,48.9469,1145720.0
2017-10-19 09:40:00,49.27,49.27,49.06,49.08,750560.0,48.9768,48.9768,48.768,48.7879,750560.0
2017-10-19 09:50:00,49.08,49.11,48.92,49.09,1300720.0,48.7879,48.8177,48.6288,48.7978,1300720.0
2017-10-19 10:00:00,49.09,49.14,49.03,49.13,424900.0,48.7978,48.8475,48.7382,48.8376,424900.0
2017-10-19 10:10:00,49.14,49.31,49.1,49.28,802300.0,48.8475,49.0165,48.8078,48.9867,802300.0
2017-10-19 10:20:00,49.3,49.3,49.15,49.15,545220.0,49.0066,49.0066,48.8575,48.8575,545220.0
2017-10-19 10:30:00,49.17,49.21,49.13,49.16,596400.0,48.8774,48.9171,48.8376,48.8674,596400.0
2017-10-19 10:40:00,49.16,49.23,49.14,49.21,310240.0,48.8674,48.937,48.8475,48.9171,310240.0
2017-10-19 10:50:00,49.22,49.25,49.2,49.25,171400.0,48.9271,48.9569,48.9072,48.9569,171400.0
2017-10-19 11:00:00,49.26,49.3,49.26,49.27,134240.0,48.9668,49.0066,48.9668,48.9768,134240.0
2017-10-19 11:10:00,49.28,49.32,49.25,49.27,205280.0,48.9867,49.0265,48.9569,48.9768,205280.0
2017-10-19 11:20:00,49.27,49.3,49.25,49.26,254680.0,48.9768,49.0066,48.9569,48.9668,254680.0
2017-10-19 11:30:00,49.27,49.35,49.26,49.33,191480.0,48.9768,49.0563,48.9668,49.0364,191480.0
2017-10-19 11:40:00,49.35,49.36,49.27,49.29,244840.0,49.0563,49.0662,48.9768,48.9966,244840.0
2017-10-19 11:50:00,49.27,49.28,49.16,49.16,145300.0,48.9768,48.9867,48.8674,48.8674,145300.0
2017-10-19 12:00:00,49.17,49.19,49.12,49.14,243340.0,48.8774,48.8972,48.8277,48.8475,243340.0
2017-10-19 12:10:00,49.14,49.18,49.13,49.15,325040.0,48.8475,48.8873,48.8376,48.8575,325040.0
2017-10-19 12:20:00,49.14,49.16,49.12,49.12,317400.0,48.8475,48.8674,48.8277,48.8277,317400.0
2017-10-19 12:30:00,49.13,49.14,49.08,49.08,176460.0,48.8376,48.8475,48.7879,48.7879,176460.0
2017-10-19 12:40:00,49.09,49.1,49.06,49.06,96260.0,48.7978,48.8078,48.768,48.768,96260.0
2017-10-19 12:50:00,49.06,49.18,49.06,49.18,223900.0,48.768,48.8873,48.768,48.8873,223900.0
2017-10-19 13:00:00,49.18,49.22,49.17,49.18,201100.0,48.8873,48.9271,48.8774,48.8873,201100.0
2017-10-19 13:10:00,49.19,49.22,49.16,49.18,148120.0,48.8972,48.9271,48.8674,48.8873,148120.0
2017-10-19 13:20:00,49.18,49.21,49.17,49.21,175060.0,48.8873,48.9171,48.8774,48.9171,175060.0
2017-10-19 13:30:00,49.21,49.22,49.19,49.2,173780.0,48.9171,48.9271,48.8972,48.9072,173780.0
2017-10-19 13:40:00,49.22,49.24,49.2,49.21,135080.0,48.9271,48.9469,48.9072,48.9171,135080.0
2017-10-19 13:50:00,49.21,49.22,49.17,49.18,133320.0,48.9171,48.9271,48.8774,48.8873,133320.0
2017-10-19 14:00:00,49.19,49.22,49.17,49.2,167740.0,48.8972,48.9271,48.8774,48.9072,167740.0
2017-10-19 14:10:00,49.21,49.21,49.19,49.2,461880.0,48.9171,48.9171,48.8972,48.9072,461880.0
2017-10-19 14:20:00,49.2,49.22,49.13,49.13,115520.0,48.9072,48.9271,48.8376,48.8376,115520.0
2017-10-19 14:30:00,49.15,49.27,49.15,49.26,215760.0,48.8575,48.9768,48.8575,48.9668,215760.0
2017-10-19 14:40:00,49.26,49.29,49.23,49.27,192140.0,48.9668,48.9966,48.937,48.9768,192140.0
2017-10-19 14:50:00,49.27,49.27,49.24,49.24,151120.0,48.9768,48.9768,48.9469,48.9469,151120.0
2017-10-19 15:00:00,49.23,49.28,49.22,49.28,274380.0,48.937,48.9867,48.9271,48.9867,274380.0
2017-10-19 15:10:00,49.28,49.35,49.27,49.35,297200.0,48.9867,49.0563,48.9768,49.0563,297200.0
2017-10-19 15:20:00,49.34,49.35,49.23,49.26,412580.0,49.0463,49.0563,48.937,48.9668,412580.0
2017-10-19 15:30:00,49.26,49.26,49.17,49.21,384560.0,48.9668,48.9668,48.8774,48.9171,384560.0
2017-10-19 15:40:00,49.2,49.28,49.14,49.23,744560.0,48.9072,48.9867,48.8475,48.937,744560.0
2017-10-19 15:50:00,49.25,49.27,49.19,49.22,1953320.0,48.9569,48.9768,48.8972,48.9271,1953320.0
2017-10-20 09:30:00,49.43,49.47,49.3,49.36,1621200.0,49.1358,49.1756,49.0066,49.0662,1621200.0
2017-10-20 09:40:00,49.34,49.46,49.34,49.44,564060.0,49.0463,49.1656,49.0463,49.1457,564060.0
2017-10-20 09:50:00,49.46,49.46,49.41,49.44,331400.0,49.1656,49.1656,49.1159,49.1457,331400.0
2017-10-20 10:00:00,49.41,49.55,49.41,49.52,413580.0,49.1159,49.2551,49.1159,49.2253,413580.0
2017-10-20 10:10:00,49.53,49.55,49.49,49.51,169560.0,49.2352,49.2551,49.1954,49.2153,169560.0
2017-10-20 10:20:00,49.49,49.5,49.38,49.41,265960.0,49.1954,49.2054,49.0861,49.1159,265960.0
2017-10-20 10:30:00,49.42,49.43,49.35,49.36,193900.0,49.1259,49.1358,49.0563,49.0662,193900.0
2017-10-20 10:40:00,49.34,49.35,49.26,49.27,485300.0,49.0463,49.0563,48.9668,48.9768,485300.0
2017-10-20 10:50:00,49.27,49.3,49.25,49.26,339580.0,48.9768,49.0066,48.9569,48.9668,339580.0
2017-10-20 11:00:00,49.26,49.28,49.23,49.26,271200.0,48.9668,48.9867,48.937,48.9668,271200.0
2017-10-20 11:10:00,49.25,49.26,49.23,49.25,441200.0,48.9569,48.9668,48.937,48.9569,441200.0
2017-10-20 11:20:00,49.25,49.27,49.23,49.26,327100.0,48.9569,48.9768,48.937,48.9668,327100.0
2017-10-20 11:30:00,49.26,49.34,49.24,49.33,409780.0,48.9668,49.0463,48.9469,49.0364,409780.0
2017-10-20 11:40:00,49.33,49.33,49.3,49.33,221860.0,49.0364,49.0364,49.0066,49.0364,221860.0
2017-10-20 11:50:00,49.34,49.36,49.31,49.32,279140.0,49.0463,49.0662,49.0165,49.0265,279140.0
2017-10-20 12:00:00,49.3,49.34,49.3,49.33,235020.0,49.0066,49.0463,49.0066,49.0364,235020.0
2017-10-20 12:10:00,49.34,49.37,49.34,49.35,54400.0,49.0463,49.0762,49.0463,49.0563,54400.0
2017-10-20 12:20:00,49.35,49.37,49.34,49.36,57240.0,49.0563,49.0762,49.0463,49.0662,57240.0
2017-10-20 12:30:00,49.37,49.38,49.35,49.36,122400.0,49.0762,49.0861,49.0563,49.0662,122400.0
2017-10-20 12:40:00,49.37,49.37,49.35,49.37,326500.0,49.0762,49.0762,49.0563,49.0762,326500.0
2017-10-20 12:50:00,49.37,49.39,49.37,49.39,161500.0,49.0762,49.096,49.0762,49.096,161500.0
2017-10-20 13:00:00,49.39,49.4,49.37,49.37,200020.0,49.096,49.106,49.0762,49.0762,200020.0
2017-10-20 13:10:00,49.39,49.42,49.38,49.42,135460.0,49.096,49.1259,49.0861,49.1259,135460.0
2017-10-20 13:20:00,49.42,49.42,49.39,49.4,116260.0,49.1259,49.1259,49.096,49.106,116260.0
2017-10-20 13:30:00,49.41,49.45,49.41,49.43,222660.0,49.1159,49.1557,49.1159,49.1358,222660.0
2017-10-20 13:40:00,49.44,49.45,49.42,49.42,106780.0,49.1457,49.1557,49.1259,49.1259,106780.0
2017-10-20 13:50:00,49.42,49.43,49.38,49.4,198760.0,49.1259,49.1358,49.0861,49.106,198760.0
2017-10-20 14:00:00,49.39,49.4,49.38,49.4,117040.0,49.096,49.106,49.0861,49.106,117040.0
2017-10-20 14:10:00,49.4,49.41,49.38,49.39,98960.0,49.106,49.1159,49.0861,49.096,98960.0
2017-10-20 14:20:00,49.39,49.44,49.39,49.42,232940.0,49.096,49.1457,49.096,49.1259,232940.0
2017-10-20 14:30:00,49.42,49.45,49.42,49.44,142280.0,49.1259,49.1557,49.1259,49.1457,142280.0
2017-10-20 14:40:00,49.45,49.45,49.41,49.43,183880.0,49.1557,49.1557,49.1159,49.1358,183880.0
2017-10-20 14:50:00,49.42,49.43,49.41,49.43,157400.0,49.1259,49.1358,49.1159,49.1358,157400.0
2017-10-20 15:00:00,49.41,49.42,49.38,49.38,270380.0,49.1159,49.1259,49.0861,49.0861,270380.0
2017-10-20 15:10:00,49.39,49.42,49.38,49.41,221520.0,49.096,49.1259,49.0861,49.1159,221520.0
2017-10-20 15:20:00,49.41,49.42,49.37,49.37,417200.0,49.1159,49.1259,49.0762,49.0762,417200.0
2017-10-20 15:30:00,49.38,49.38,49.34,49.37,261260.0,49.0861,49.0861,49.0463,49.0762,261260.0
2017-10-20 15:40:00,49.35,49.39,49.29,49.31,503440.0,49.0563,49.096,48.9966,49.0165,503440.0
2017-10-20 15:50:00,49.31,49.42,49.31,49.41,1905680.0,49.0165,49.1259,49.0165,49.1159,1905680.0
2017-10-23 09:30:00,49.49,49.49,49.22,49.24,742200.0,49.1954,49.1954,48.9271,48.9469,742200.0
2017-10-23 09:40:00,49.24,49.24,48.9,48.96,835860.0,48.9469,48.9469,48.609,48.6686,835860.0
2017-10-23 09:50:00,48.96,49.07,48.88,49.07,1009280.0,48.6686,48.7779,48.5891,48.7779,1009280.0
2017-10-23 10:00:00,49.05,49.16,48.96,48.96,717160.0,48.7581,48.8674,48.6686,48.6686,717160.0
2017-10-23 10:10:00,48.96,49.0,48.87,48.89,857000.0,48.6686,48.7084,48.5791,48.599,857000.0
2017-10-23 10:20:00,48.9,48.97,48.82,48.88,579760.0,48.609,48.6785,48.5294,48.5891,579760.0
2017-10-23 10:30:00,48.88,48.91,48.83,48.91,171700.0,48.5891,48.6189,48.5394,48.6189,171700.0
2017-10-23 10:40:00,48.91,48.91,48.79,48.8,321920.0,48.6189,48.6189,48.4996,48.5096,321920.0
2017-10-23 10:50:00,48.81,48.81,48.76,48.78,361360.0,48.5195,48.5195,48.4698,48.4897,361360.0
2017-10-23 11:00:00,48.78,48.84,48.77,48.8,287320.0,48.4897,48.5493,48.4797,48.5096,287320.0
2017-10-23 11:10:00,48.8,48.82,48.78,48.78,181360.0,48.5096,48.5294,48.4897,48.4897,181360.0
2017-10-23 11:20:00,48.78,48.84,48.77,48.81,257400.0,48.4897,48.5493,48.4797,48.5195,257400.0
2017-10-23 11:30:00,48.81,48.84,48.77,48.78,128520.0,48.5195,48.5493,48.4797,48.4897,128520.0
2017-10-23 11:40:00,48.77,48.8,48.7,48.7,334400.0,48.4797,48.5096,48.4101,48.4101,334400.0
2017-10-23 11:50:00,48.72,48.79,48.71,48.75,263260.0,48.43,48.4996,48.4201,48.4599,263260.0
2017-10-23 12:00:00,48.74,48.75,48.7,48.72,525260.0,48.4499,48.4599,48.4101,48.43,525260.0
2017-10-23 12:10:00,48.71,48.72,48.67,48.67,613460.0,48.4201,48.43,48.3803,48.3803,613460.0
2017-10-23 12:20:00,48.67,48.72,48.65,48.69,235680.0,48.3803,48.43,48.3604,48.4002,235680.0
2017-10-23 12:30:00,48.7,48.75,48.69,48.71,291520.0,48.4101,48.4599,48.4002,48.4201,291520.0
2017-10-23 12:40:00,48.71,48.72,48.68,48.68,185820.0,48.4201,48.43,48.3903,48.3903,185820.0
2017-10-23 12:50:00,48.68,48.72,48.66,48.72,162620.0,48.3903,48.43,48.3704,48.43,162620.0
2017-10-23 13:00:00,48.73,48.77,48.72,48.76,172460.0,48.44,48.4797,48.43,48.4698,172460.0
2017-10-23 13:10:00,48.76,48.78,48.74,48.78,161180.0,48.4698,48.4897,48.4499,48.4897,161180.0
2017-10-23 13:20:00,48.78,48.8,48.71,48.71,181240.0,48.4897,48.5096,48.4201,48.4201,181240.0
2017-10-23 13:30:00,48.73,48.73,48.63,48.65,347140.0,48.44,48.44,48.3406,48.3604,347140.0
2017-10-23 13:40:00,48.64,48.68,48.64,48.66,164000.0,48.3505,48.3903,48.3505,48.3704,164000.0
2017-10-23 13:50:00,48.66,48.72,48.66,48.71,194100.0,48.3704,48.43,48.3704,48.4201,194100.0
2017-10-23 14:00:00,48.71,48.79,48.71,48.72,172140.0,48.4201,48.4996,48.4201,48.43,172140.0
2017-10-23 14:10:00,48.72,48.74,48.69,48.69,224340.0,48.43,48.4499,48.4002,48.4002,224340.0
2017-10-23 14:20:00,48.7,48.73,48.65,48.72,171260.0,48.4101,48.44,48.3604,48.43,171260.0
2017-10-23 14:30:00,48.71,48.73,48.69,48.71,187600.0,48.4201,48.44,48.4002,48.4201,187600.0
2017-10-23 14:40:00,48.71,48.74,48.68,48.68,176740.0,48.4201,48.4499,48.3903,48.3903,176740.0
2017-10-23 14:50:00,48.67,48.71,48.65,48.68,267540.0,48.3803,48.4201,48.3604,48.3903,267540.0
2017-10-23 15:00:00,48.67,48.67,48.58,48.6,305640.0,48.3803,48.3803,48.2909,48.3107,305640.0
2017-10-23 15:10:00,48.6,48.61,48.55,48.55,450640.0,48.3107,48.3207,48.261,48.261,450640.0
2017-10-23 15:20:00,48.56,48.57,48.44,48.46,756160.0,48.271,48.2809,48.1517,48.1716,756160.0
2017-10-23 15:30:00,48.46,48.57,48.38,48.38,868420.0,48.1716,48.2809,48.0921,48.0921,868420.0
2017-10-23 15:40:00,48.38,48.49,48.34,48.38,915140.0,48.0921,48.2014,48.0523,48.0921,915140.0
2017-10-23 15:50:00,48.38,48.46,48.31,48.44,1911300.0,48.0921,48.1716,48.0225,48.1517,1911300.0
2017-10-24 09:30:00,48.5,48.53,48.1,48.17,1352640.0,48.2113,48.2412,47.8137,47.8833,1352640.0
2017-10-24 09:40:00,48.12,48.33,48.05,48.28,805000.0,47.8336,48.0424,47.764,47.9926,805000.0
2017-10-24 09:50:00,48.29,48.44,48.22,48.24,792680.0,48.0026,48.1517,47.933,47.9529,792680.0
2017-10-24 10:00:00,48.24,48.53,48.23,48.48,625920.0,47.9529,48.2412,47.9429,48.1915,625920.0
2017-10-24 10:10:00,48.49,48.5,48.41,48.46,328420.0,48.2014,48.2113,48.1219,48.1716,328420.0
2017-10-24 10:20:00,48.47,48.55,48.44,48.53,232400.0,48.1815,48.261,48.1517,48.2412,232400.0
2017-10-24 10:30:00,48.52,48.54,48.5,48.5,171840.0,48.2312,48.2511,48.2113,48.2113,171840.0
2017-10-24 10:40:00,48.52,48.57,48.46,48.46,285080.0,48.2312,48.2809,48.1716,48.1716,285080.0
2017-10-24 10:50:00,48.46,48.58,48.45,48.57,441280.0,48.1716,48.2909,48.1616,48.2809,441280.0
2017-10-24 11:00:00,48.55,48.61,48.54,48.56,269480.0,48.261,48.3207,48.2511,48.271,269480.0
2017-10-24 11:10:00,48.56,48.61,48.55,48.55,238640.0,48.271,48.3207,48.261,48.261,238640.0
2017-10-24 11:20:00,48.54,48.59,48.51,48.52,305640.0,48.2511,48.3008,48.2213,48.2312,305640.0
2017-10-24 11:30:00,48.53,48.55,48.44,48.46,363160.0,48.2412,48.261,48.1517,48.1716,363160.0
2017-10-24 11:40:00,48.46,48.56,48.46,48.5,279980.0,48.1716,48.271,48.1716,48.2113,279980.0
2017-10-24 11:50:00,48.48,48.51,48.45,48.49,177100.0,48.1915,48.2213,48.1616,48.2014,177100.0
2017-10-24 12:00:00,48.47,48.49,48.44,48.46,198160.0,48.1815,48.2014,48.1517,48.1716,198160.0
2017-10-24 12:10:00,48.47,48.53,48.46,48.49,147100.0,48.1815,48.2412,48.1716,48.2014,147100.0
2017-10-24 12:20:00,48.49,48.52,48.46,48.51,162540.0,48.2014,48.2312,48.1716,48.2213,162540.0
2017-10-24 12:30:00,48.52,48.55,48.51,48.51,177060.0,48.2312,48.261,48.2213,48.2213,177060.0
2017-10-24 12:40:00,48.51,48.54,48.49,48.5,132840.0,48.2213,48.2511,48.2014,48.2113,132840.0
2017-10-24 12:50:00,48.5,48.54,48.46,48.47,256240.0,48.2113,48.2511,48.1716,48.1815,256240.0
2017-10-24 13:00:00,48.49,48.49,48.47,48.47,162320.0,48.2014,48.2014,48.1815,48.1815,162320.0
2017-10-24 13:10:00,48.47,48.5,48.44,48.47,222680.0,48.1815,48.2113,48.1517,48.1815,222680.0
2017-10-24 13:20:00,48.48,48.51,48.46,48.47,216000.0,48.1915,48.2213,48.1716,48.1815,216000.0
2017-10-24 13:30:00,48.48,48.52,48.46,48.51,191800.0,48.1915,48.2312,48.1716,48.2213,191800.0
2017-10-24 13:40:00,48.52,48.53,48.49,48.49,317300.0,48.2312,48.2412,48.2014,48.2014,317300.0
2017-10-24 13:50:00,48.49,48.49,48.44,48.45,155740.0,48.2014,48.2014,48.1517,48.1616,155740.0
2017-10-24 14:00:00,48.45,48.46,48.4,48.44,227400.0,48.1616,48.1716,48.1119,48.1517,227400.0
2017-10-24 14:10:00,48.45,48.48,48.43,48.46,227600.0,48.1616,48.1915,48.1418,48.1716,227600.0
2017-10-24 14:20:00,48.46,48.49,48.45,48.45,206780.0,48.1716,48.2014,48.1616,48.1616,206780.0
2017-10-24 14:30:00,48.46,48.49,48.45,48.46,161780.0,48.1716,48.2014,48.1616,48.1716,161780.0
2017-10-24 14:40:00,48.45,48.5,48.44,48.5,276920.0,48.1616,48.2113,48.1517,48.2113,276920.0
2017-10-24 14:50:00,48.51,48.51,48.46,48.48,171380.0,48.2213,48.2213,48.1716,48.1915,171380.0
2017-10-24 15:00:00,48.47,48.51,48.43,48.45,342240.0,48.1815,48.2213,48.1418,48.1616,342240.0
2017-10-24 15:10:00,48.46,48.49,48.44,48.48,214340.0,48.1716,48.2014,48.1517,48.1915,214340.0
2017-10-24 15:20:00,48.48,48.51,48.45,48.51,317740.0,48.1915,48.2213,48.1616,48.2213,317740.0
2017-10-24 15:30:00,48.5,48.52,48.45,48.48,338520.0,48.2113,48.2312,48.1616,48.1915,338520.0
2017-10-24 15:40:00,48.48,48.51,48.44,48.49,506160.0,48.1915,48.2213,48.1517,48.2014,506160.0
2017-10-24 15:50:00,48.49,48.55,48.48,48.51,1336280.0,48.2014,48.261,48.1915,48.2213,1336280.0
2017-10-25 09:30:00,48.42,48.73,48.41,48.72,897860.0,48.1318,48.44,48.1219,48.43,897860.0
2017-10-25 09:40:00,48.71,48.8,48.64,48.69,757140.0,48.4201,48.5096,48.3505,48.4002,757140.0
2017-10-25 09:50:00,48.72,48.72,48.49,48.52,393560.0,48.43,48.43,48.2014,48.2312,393560.0
2017-10-25 10:00:00,48.53,48.67,48.53,48.66,144780.0,48.2412,48.3803,48.2412,48.3704,144780.0
2017-10-25 10:10:00,48.68,48.69,48.44,48.44,261160.0,48.3903,48.4002,48.1517,48.1517,261160.0
2017-10-25 10:20:00,48.45,48.66,48.45,48.63,332480.0,48.1616,48.3704,48.1616,48.3406,332480.0
2017-10-25 10:30:00,48.63,48.65,48.54,48.55,439560.0,48.3406,48.3604,48.2511,48.261,439560.0
2017-10-25 10:40:00,48.55,48.6,48.47,48.52,330800.0,48.261,48.3107,48.1815,48.2312,330800.0
2017-10-25 10:50:00,48.51,48.53,48.48,48.5,89720.0,48.2213,48.2412,48.1915,48.2113,89720.0
2017-10-25 11:00:00,48.49,48.5,48.18,48.2,437860.0,48.2014,48.2113,47.8932,47.9131,437860.0
2017-10-25 11:10:00,48.17,48.22,48.07,48.09,468500.0,47.8833,47.933,47.7839,47.8038,468500.0
2017-10-25 11:20:00,48.06,48.1,48.03,48.08,584260.0,47.774,47.8137,47.7441,47.7938,584260.0
2017-10-25 11:30:00,48.09,48.29,48.09,48.29,331180.0,47.8038,48.0026,47.8038,48.0026,331180.0
2017-10-25 11:40:00,48.33,48.33,48.21,48.25,186620.0,48.0424,48.0424,47.9231,47.9628,186620.0
2017-10-25 11:50:00,48.25,48.25,48.14,48.19,241920.0,47.9628,47.9628,47.8535,47.9032,241920.0
2017-10-25 12:00:00,48.19,48.29,48.18,48.27,215820.0,47.9032,48.0026,47.8932,47.9827,215820.0
2017-10-25 12:10:00,48.27,48.29,48.16,48.16,204380.0,47.9827,48.0026,47.8734,47.8734,204380.0
2017-10-25 12:20:00,48.16,48.19,48.11,48.13,126720.0,47.8734,47.9032,47.8237,47.8435,126720.0
2017-10-25 12:30:00,48.12,48.27,48.1,48.26,164800.0,47.8336,47.9827,47.8137,47.9728,164800.0
2017-10-25 12:40:00,48.26,48.35,48.24,48.3,238700.0,47.9728,48.0622,47.9529,48.0125,238700.0
2017-10-25 12:50:00,48.29,48.39,48.29,48.34,80840.0,48.0026,48.102,48.0026,48.0523,80840.0
2017-10-25 13:00:00,48.35,48.38,48.26,48.34,135940.0,48.0622,48.0921,47.9728,48.0523,135940.0
2017-10-25 13:10:00,48.37,48.43,48.34,48.37,127120.0,48.0821,48.1418,48.0523,48.0821,127120.0
2017-10-25 13:20:00,48.37,48.39,48.31,48.31,218120.0,48.0821,48.102,48.0225,48.0225,218120.0
2017-10-25 13:30:00,48.31,48.44,48.31,48.4,252660.0,48.0225,48.1517,48.0225,48.1119,252660.0
2017-10-25 13:40:00,48.4,48.47,48.37,48.46,220400.0,48.1119,48.1815,48.0821,48.1716,220400.0
2017-10-25 13:50:00,48.46,48.47,48.41,48.45,202620.0,48.1716,48.1815,48.1219,48.1616,202620.0
2017-10-25 14:00:00,48.45,48.52,48.45,48.5,246400.0,48.1616,48.2312,48.1616,48.2113,246400.0
2017-10-25 14:10:00,48.5,48.53,48.48,48.52,226380.0,48.2113,48.2412,48.1915,48.2312,226380.0
2017-10-25 14:20:00,48.52,48.6,48.52,48.53,282800.0,48.2312,48.3107,48.2312,48.2412,282800.0
2017-10-25 14:30:00,48.54,48.55,48.48,48.53,218080.0,48.2511,48.261,48.1915,48.2412,218080.0
2017-10-25 14:40:00,48.51,48.52,48.47,48.51,227940.0,48.2213,48.2312,48.1815,48.2213,227940.0
2017-10-25 14:50:00,48.53,48.61,48.49,48.61,239960.0,48.2412,48.3207,48.2014,48.3207,239960.0
2017-10-25 15:00:00,48.61,48.61,48.5,48.57,332800.0,48.3207,48.3207,48.2113,48.2809,332800.0
2017-10-25 15:10:00,48.57,48.59,48.56,48.57,351760.0,48.2809,48.3008,48.271,48.2809,351760.0
2017-10-25 15:20:00,48.57,48.65,48.57,48.64,420980.0,48.2809,48.3604,48.2809,48.3505,420980.0
2017-10-25 15:30:00,48.63,48.66,48.62,48.62,432880.0,48.3406,48.3704,48.3306,48.3306,432880.0
2017-10-25 15:40:00,48.63,48.64,48.54,48.56,399580.0,48.3406,48.3505,48.2511,48.271,399580.0
2017-10-25 15:50:00,48.55,48.68,48.54,48.68,1416560.0,48.261,48.3903,48.2511,48.3903,1416560.0
2017-10-26 09:30:00,49.0,49.38,48.96,49.23,2101160.0,48.7084,49.0861,48.6686,48.937,2101160.0
2017-10-26 09:40:00,49.24,49.24,48.98,49.11,600400.0,48.9469,48.9469,48.6885,48.8177,600400.0
2017-10-26 09:50:00,49.09,49.18,49.0,49.02,531880.0,48.7978,48.8873,48.7084,48.7282,531880.0
2017-10-26 10:00:00,48.99,49.0,48.85,48.85,488500.0,48.6984,48.7084,48.5593,48.5593,488500.0
2017-10-26 10:10:00,48.86,48.93,48.81,48.81,860500.0,48.5692,48.6388,48.5195,48.5195,860500.0
2017-10-26 10:20:00,48.82,48.98,48.8,48.95,386560.0,48.5294,48.6885,48.5096,48.6587,386560.0
2017-10-26 10:30:00,48.94,49.05,48.91,49.02,317400.0,48.6487,48.7581,48.6189,48.7282,317400.0
2017-10-26 10:40:00,49.05,49.06,48.96,49.03,367320.0,48.7581,48.768,48.6686,48.7382,367320.0
2017-10-26 10:50:00,49.05,49.07,48.97,48.97,268360.0,48.7581,48.7779,48.6785,48.6785,268360.0
2017-10-26 11:00:00,48.97,48.99,48.87,48.95,346300.0,48.6785,48.6984,48.5791,48.6587,346300.0
2017-10-26 11:10:00,48.99,49.0,48.82,48.84,335020.0,48.6984,48.7084,48.5294,48.5493,335020.0
2017-10-26 11:20:00,48.84,48.87,48.8,48.87,311120.0,48.5493,48.5791,48.5096,48.5791,311120.0
2017-10-26 11:30:00,48.87,48.95,48.85,48.9,231360.0,48.5791,48.6587,48.5593,48.609,231360.0
2017-10-26 11:40:00,48.9,48.95,48.87,48.92,237480.0,48.609,48.6587,48.5791,48.6288,237480.0
2017-10-26 11:50:00,48.93,48.97,48.88,48.95,251340.0,48.6388,48.6785,48.5891,48.6587,251340.0
2017-10-26 12:00:00,48.96,49.04,48.96,49.0,170740.0,48.6686,48.7481,48.6686,48.7084,170740.0
2017-10-26 12:10:00,49.02,49.06,48.92,48.94,200540.0,48.7282,48.768,48.6288,48.6487,200540.0
2017-10-26 12:20:00,48.92,48.98,48.9,48.96,153500.0,48.6288,48.6885,48.609,48.6686,153500.0
2017-10-26 12:30:00,48.95,48.95,48.88,48.9,298740.0,48.6587,48.6587,48.5891,48.609,298740.0
2017-10-26 12:40:00,48.9,48.91,48.88,48.89,299020.0,48.609,48.6189,48.5891,48.599,299020.0
2017-10-26 12:50:00,48.9,48.93,48.84,48.84,242320.0,48.609,48.6388,48.5493,48.5493,242320.0
2017-10-26 13:00:00,48.83,48.88,48.79,48.86,484560.0,48.5394,48.5891,48.4996,48.5692,484560.0
2017-10-26 13:10:00,48.85,48.91,48.83,48.9,425380.0,48.5593,48.6189,48.5394,48.609,425380.0
2017-10-26 13:20:00,48.91,48.91,48.83,48.83,338100.0,48.6189,48.6189,48.5394,48.5394,338100.0
2017-10-26 13:30:00,48.82,48.85,48.79,48.82,343740.0,48.5294,48.5593,48.4996,48.5294,343740.0
2017-10-26 13:40:00,48.82,48.83,48.77,48.77,407580.0,48.5294,48.5394,48.4797,48.4797,407580.0
2017-10-26 13:50:00,48.8,48.8,48.7,48.72,431720.0,48.5096,48.5096,48.4101,48.43,431720.0
2017-10-26 14:00:00,48.73,48.86,48.73,48.85,650800.0,48.44,48.5692,48.44,48.5593,650800.0
2017-10-26 14:10:00,48.85,48.91,48.82,48.85,299780.0,48.5593,48.6189,48.5294,48.5593,299780.0
2017-10-26 14:20:00,48.83,48.86,48.77,48.81,404820.0,48.5394,48.5692,48.4797,48.5195,404820.0
2017-10-26 14:30:00,48.81,48.86,48.8,48.84,216520.0,48.5195,48.5692,48.5096,48.5493,216520.0
2017-10-26 14:40:00,48.85,48.88,48.8,48.8,468220.0,48.5593,48.5891,48.5096,48.5096,468220.0
2017-10-26 14:50:00,48.81,48.89,48.8,48.89,408520.0,48.5195,48.599,48.5096,48.599,408520.0
2017-10-26 15:00:00,48.89,48.95,48.82,48.84,688480.0,48.599,48.6587,48.5294,48.5493,688480.0
2017-10-26 15:10:00,48.85,48.9,48.81,48.89,526320.0,48.5593,48.609,48.5195,48.599,526320.0
2017-10-26 15:20:00,48.89,48.9,48.82,48.86,762020.0,48.599,48.609,48.5294,48.5692,762020.0
2017-10-26 15:30:00,48.86,48.89,48.82,48.87,662200.0,48.5692,48.599,48.5294,48.5791,662200.0
2017-10-26 15:40:00,48.88,48.9,48.84,48.89,863800.0,48.5891,48.609,48.5493,48.599,863800.0
2017-10-26 15:50:00,48.88,48.88,48.61,48.62,2505040.0,48.5891,48.5891,48.3207,48.3306,2505040.0
2017-10-27 09:30:00,50.46,51.06,50.41,51.04,8258020.0,50.1597,50.7561,50.11,50.7362,8258020.0
2017-10-27 09:40:00,51.05,51.5,51.04,51.34,5505320.0,50.7462,51.1935,50.7362,51.0344,5505320.0
2017-10-27 09:50:00,51.34,51.75,51.33,51.71,5635420.0,51.0344,51.442,51.0245,51.4022,5635420.0
2017-10-27 10:00:00,51.7,51.93,51.63,51.89,2812920.0,51.3923,51.6209,51.3227,51.5812,2812920.0
2017-10-27 10:10:00,51.9,52.42,51.89,52.33,4675320.0,51.5911,52.108,51.5812,52.0185,4675320.0
2017-10-27 10:20:00,52.33,52.34,51.95,51.99,3414800.0,52.0185,52.0285,51.6408,51.6806,3414800.0
2017-10-27 10:30:00,52.0,52.0,51.75,51.76,2197080.0,51.6905,51.6905,51.442,51.4519,2197080.0
2017-10-27 10:40:00,51.76,51.85,51.63,51.73,2672420.0,51.4519,51.5414,51.3227,51.4221,2672420.0
2017-10-27 10:50:00,51.75,51.84,51.61,51.61,1754100.0,51.442,51.5315,51.3028,51.3028,1754100.0
2017-10-27 11:00:00,51.61,51.84,51.58,51.82,1364480.0,51.3028,51.5315,51.273,51.5116,1364480.0
2017-10-27 11:10:00,51.82,51.83,51.65,51.65,1382560.0,51.5116,51.5215,51.3426,51.3426,1382560.0
2017-10-27 11:20:00,51.66,51.73,51.58,51.68,1026600.0,51.3525,51.4221,51.273,51.3724,1026600.0
2017-10-27 11:30:00,51.66,51.81,51.66,51.72,659420.0,51.3525,51.5016,51.3525,51.4122,659420.0
2017-10-27 11:40:00,51.72,51.87,51.68,51.85,784440.0,51.4122,51.5613,51.3724,51.5414,784440.0
2017-10-27 11:50:00,51.84,51.93,51.71,51.72,988820.0,51.5315,51.6209,51.4022,51.4122,988820.0
2017-10-27 12:00:00,51.7,51.84,51.66,51.66,729780.0,51.3923,51.5315,51.3525,51.3525,729780.0
2017-10-27 12:10:00,51.67,51.79,51.65,51.74,482000.0,51.3625,51.4818,51.3426,51.4321,482000.0
2017-10-27 12:20:00,51.75,51.88,51.75,51.87,502540.0,51.442,51.5712,51.442,51.5613,502540.0
2017-10-27 12:30:00,51.86,51.93,51.81,51.91,1124440.0,51.5513,51.6209,51.5016,51.601,1124440.0
2017-10-27 12:40:00,51.91,51.92,51.73,51.77,959540.0,51.601,51.611,51.4221,51.4619,959540.0
2017-10-27 12:50:00,51.77,51.77,51.6,51.63,660100.0,51.4619,51.4619,51.2929,51.3227,660100.0
2017-10-27 13:00:00,51.63,51.68,51.56,51.58,873520.0,51.3227,51.3724,51.2531,51.273,873520.0
2017-10-27 13:10:00,51.56,51.56,51.36,51.41,954480.0,51.2531,51.2531,51.0543,51.104,954480.0
2017-10-27 13:20:00,51.42,51.46,51.35,51.35,650260.0,51.114,51.1537,51.0444,51.0444,650260.0
2017-10-27 13:30:00,51.35,51.47,51.29,51.45,665880.0,51.0444,51.1637,50.9847,51.1438,665880.0
2017-10-27 13:40:00,51.45,51.5,51.41,51.43,692980.0,51.1438,51.1935,51.104,51.1239,692980.0
2017-10-27 13:50:00,51.45,51.58,51.42,51.53,754840.0,51.1438,51.273,51.114,51.2233,754840.0
2017-10-27 14:00:00,51.55,51.61,51.47,51.53,834540.0,51.2432,51.3028,51.1637,51.2233,834540.0
2017-10-27 14:10:00,51.54,51.54,51.41,51.5,512620.0,51.2332,51.2332,51.104,51.1935,512620.0
2017-10-27 14:20:00,51.5,51.51,51.36,51.39,977780.0,51.1935,51.2034,51.0543,51.0841,977780.0
2017-10-27 14:30:00,51.4,51.43,51.34,51.34,820740.0,51.0941,51.1239,51.0344,51.0344,820740.0
2017-10-27 14:40:00,51.33,51.35,51.26,51.31,564940.0,51.0245,51.0444,50.9549,51.0046,564940.0
2017-10-27 14:50:00,51.3,51.38,51.3,51.37,533840.0,50.9947,51.0742,50.9947,51.0643,533840.0
2017-10-27 15:00:00,51.37,51.37,51.24,51.3,843280.0,51.0643,51.0643,50.935,50.9947,843280.0
2017-10-27 15:10:00,51.3,51.31,51.24,51.26,544980.0,50.9947,51.0046,50.935,50.9549,544980.0
2017-10-27 15:20:00,51.27,51.28,51.15,51.16,1097900.0,50.9649,50.9748,50.8456,50.8555,1097900.0
2017-10-27 15:30:00,51.17,51.18,51.06,51.15,1061740.0,50.8654,50.8754,50.7561,50.8456,1061740.0
2017-10-27 15:40:00,51.17,51.22,51.09,51.14,1398020.0,50.8654,50.9152,50.7859,50.8356,1398020.0
2017-10-27 15:50:00,51.14,51.15,50.87,50.96,4516740.0,50.8356,50.8456,50.5672,50.6567,4516740.0
2017-10-30 09:30:00,50.7,51.04,50.6,50.97,3576500.0,50.3982,50.7362,50.2988,50.6666,3576500.0
2017-10-30 09:40:00,50.99,51.04,50.71,50.84,1091800.0,50.6865,50.7362,50.4082,50.5374,1091800.0
2017-10-30 09:50:00,50.81,50.9,50.75,50.84,758260.0,50.5076,50.5971,50.4479,50.5374,758260.0
2017-10-30 10:00:00,50.83,50.98,50.77,50.91,801240.0,50.5275,50.6766,50.4678,50.607,801240.0
2017-10-30 10:10:00,50.92,51.25,50.89,51.23,1314400.0,50.6169,50.945,50.5871,50.9251,1314400.0
2017-10-30 10:20:00,51.24,51.25,51.13,51.22,898240.0,50.935,50.945,50.8257,50.9152,898240.0
2017-10-30 10:30:00,51.23,51.24,51.06,51.09,603920.0,50.9251,50.935,50.7561,50.7859,603920.0
2017-10-30 10:40:00,51.1,51.13,51.01,51.07,621380.0,50.7959,50.8257,50.7064,50.766,621380.0
2017-10-30 10:50:00,51.07,51.1,51.04,51.07,338640.0,50.766,50.7959,50.7362,50.766,338640.0
2017-10-30 11:00:00,51.08,51.15,50.95,50.99,460120.0,50.776,50.8456,50.6468,50.6865,460120.0
2017-10-30 11:10:00,50.95,50.99,50.69,50.7,936640.0,50.6468,50.6865,50.3883,50.3982,936640.0
2017-10-30 11:20:00,50.68,50.79,50.58,50.62,798400.0,50.3784,50.4877,50.279,50.3187,798400.0
2017-10-30 11:30:00,50.61,50.63,50.5,50.55,527260.0,50.3088,50.3287,50.1994,50.2491,527260.0
2017-10-30 11:40:00,50.52,50.71,50.51,50.67,334100.0,50.2193,50.4082,50.2094,50.3684,334100.0
2017-10-30 11:50:00,50.67,50.68,50.54,50.6,371000.0,50.3684,50.3784,50.2392,50.2988,371000.0
2017-10-30 12:00:00,50.58,50.62,50.52,50.52,344220.0,50.279,50.3187,50.2193,50.2193,344220.0
2017-10-30 12:10:00,50.55,50.59,50.39,50.39,469020.0,50.2491,50.2889,50.0901,50.0901,469020.0
2017-10-30 12:20:00,50.4,50.6,50.38,50.57,460240.0,50.1,50.2988,50.0802,50.269,460240.0
2017-10-30 12:30:00,50.58,50.69,50.56,50.65,269520.0,50.279,50.3883,50.2591,50.3485,269520.0
2017-10-30 12:40:00,50.68,50.74,50.62,50.71,416200.0,50.3784,50.438,50.3187,50.4082,416200.0
2017-10-30 12:50:00,50.7,50.78,50.7,50.7,158280.0,50.3982,50.4778,50.3982,50.3982,158280.0
2017-10-30 13:00:00,50.7,50.76,50.7,50.75,211720.0,50.3982,50.4579,50.3982,50.4479,211720.0
2017-10-30 13:10:00,50.76,50.83,50.74,50.78,279820.0,50.4579,50.5275,50.438,50.4778,279820.0
2017-10-30 13:20:00,50.75,50.8,50.74,50.77,176820.0,50.4479,50.4977,50.438,50.4678,176820.0
2017-10-30 13:30:00,50.77,50.82,50.77,50.82,260660.0,50.4678,50.5175,50.4678,50.5175,260660.0
2017-10-30 13:40:00,50.8,50.84,50.69,50.7,315700.0,50.4977,50.5374,50.3883,50.3982,315700.0
2017-10-30 13:50:00,50.7,50.71,50.61,50.65,319140.0,50.3982,50.4082,50.3088,50.3485,319140.0
2017-10-30 14:00:00,50.64,50.73,50.59,50.73,198680.0,50.3386,50.4281,50.2889,50.4281,198680.0
2017-10-30 14:10:00,50.72,50.75,50.68,50.74,342400.0,50.4181,50.4479,50.3784,50.438,342400.0
2017-10-30 14:20:00,50.74,50.8,50.71,50.75,324260.0,50.438,50.4977,50.4082,50.4479,324260.0
2017-10-30 14:30:00,50.76,50.8,50.74,50.79,228620.0,50.4579,50.4977,50.438,50.4877,228620.0
2017-10-30 14:40:00,50.8,50.85,50.79,50.83,554500.0,50.4977,50.5474,50.4877,50.5275,554500.0
2017-10-30 14:50:00,50.82,50.83,50.76,50.81,349160.0,50.5175,50.5275,50.4579,50.5076,349160.0
2017-10-30 15:00:00,50.82,50.84,50.75,50.77,313080.0,50.5175,50.5374,50.4479,50.4678,313080.0
2017-10-30 15:10:00,50.78,50.83,50.74,50.74,458220.0,50.4778,50.5275,50.438,50.438,458220.0
2017-10-30 15:20:00,50.74,50.79,50.69,50.76,522260.0,50.438,50.4877,50.3883,50.4579,522260.0
2017-10-30 15:30:00,50.76,50.77,50.7,50.76,412840.0,50.4579,50.4678,50.3982,50.4579,412840.0
2017-10-30 15:40:00,50.76,50.83,50.76,50.82,606620.0,50.4579,50.5275,50.4579,50.5175,606620.0
2017-10-30 15:50:00,50.83,50.93,50.83,50.86,1544360.0,50.5275,50.6269,50.5275,50.5573,1544360.0
2017-10-31 09:30:00,50.76,50.8,50.6,50.67,1860360.0,50.4579,50.4977,50.2988,50.3684,1860360.0
2017-10-31 09:40:00,50.68,50.79,50.63,50.68,566420.0,50.3784,50.4877,50.3287,50.3784,566420.0
2017-10-31 09:50:00,50.69,50.73,50.55,50.62,478840.0,50.3883,50.4281,50.2491,50.3187,478840.0
2017-10-31 10:00:00,50.63,50.69,50.52,50.56,438580.0,50.3287,50.3883,50.2193,50.2591,438580.0
2017-10-31 10:10:00,50.57,50.71,50.57,50.71,387520.0,50.269,50.4082,50.269,50.4082,387520.0
2017-10-31 10:20:00,50.72,50.77,50.69,50.7,420900.0,50.4181,50.4678,50.3883,50.3982,420900.0
2017-10-31 10:30:00,50.7,50.7,50.59,50.64,193740.0,50.3982,50.3982,50.2889,50.3386,193740.0
2017-10-31 10:40:00,50.61,50.63,50.55,50.57,188100.0,50.3088,50.3287,50.2491,50.269,188100.0
2017-10-31 10:50:00,50.59,50.74,50.59,50.71,314740.0,50.2889,50.438,50.2889,50.4082,314740.0
2017-10-31 11:00:00,50.73,50.92,50.71,50.86,585060.0,50.4281,50.6169,50.4082,50.5573,585060.0
2017-10-31 11:10:00,50.87,50.95,50.83,50.95,357080.0,50.5672,50.6468,50.5275,50.6468,357080.0
2017-10-31 11:20:00,50.95,50.96,50.89,50.94,254820.0,50.6468,50.6567,50.5871,50.6368,254820.0
2017-10-31 11:30:00,50.93,50.93,50.82,50.84,241080.0,50.6269,50.6269,50.5175,50.5374,241080.0
2017-10-31 11:40:00,50.84,50.87,50.82,50.87,257340.0,50.5374,50.5672,50.5175,50.5672,257340.0
2017-10-31 11:50:00,50.85,50.9,50.77,50.82,285660.0,50.5474,50.5971,50.4678,50.5175,285660.0
2017-10-31 12:00:00,50.82,50.83,50.73,50.8,485120.0,50.5175,50.5275,50.4281,50.4977,485120.0
2017-10-31 12:10:00,50.8,50.81,50.74,50.76,340780.0,50.4977,50.5076,50.438,50.4579,340780.0
2017-10-31 12:20:00,50.76,50.81,50.75,50.8,252580.0,50.4579,50.5076,50.4479,50.4977,252580.0
2017-10-31 12:30:00,50.78,50.84,50.78,50.83,155780.0,50.4778,50.5374,50.4778,50.5275,155780.0
2017-10-31 12:40:00,50.82,50.82,50.76,50.76,209280.0,50.5175,50.5175,50.4579,50.4579,209280.0
2017-10-31 12:50:00,50.79,50.83,50.76,50.81,93360.0,50.4877,50.5275,50.4579,50.5076,93360.0
2017-10-31 13:00:00,50.8,50.87,50.79,50.82,148560.0,50.4977,50.5672,50.4877,50.5175,148560.0
2017-10-31 13:10:00,50.82,50.82,50.72,50.73,220340.0,50.5175,50.5175,50.4181,50.4281,220340.0
2017-10-31 13:20:00,50.74,50.8,50.72,50.78,90600.0,50.438,50.4977,50.4181,50.4778,90600.0
2017-10-31 13:30:00,50.79,50.82,50.79,50.81,153780.0,50.4877,50.5175,50.4877,50.5076,153780.0
2017-10-31 13:40:00,50.81,50.85,50.8,50.85,156380.0,50.5076,50.5474,50.4977,50.5474,156380.0
2017-10-31 13:50:00,50.86,50.9,50.85,50.9,210940.0,50.5573,50.5971,50.5474,50.5971,210940.0
2017-10-31 14:00:00,50.9,51.15,50.9,51.15,474760.0,50.5971,50.8456,50.5971,50.8456,474760.0
2017-10-31 14:10:00,51.16,51.2,51.12,51.18,273180.0,50.8555,50.8953,50.8157,50.8754,273180.0
2017-10-31 14:20:00,51.16,51.16,51.09,51.12,226840.0,50.8555,50.8555,50.7859,50.8157,226840.0
2017-10-31 14:30:00,51.14,51.14,51.02,51.11,802060.0,50.8356,50.8356,50.7163,50.8058,802060.0
2017-10-31 14:40:00,51.08,51.1,51.03,51.05,290420.0,50.776,50.7959,50.7263,50.7462,290420.0
2017-10-31 14:50:00,51.05,51.06,50.92,50.95,319960.0,50.7462,50.7561,50.6169,50.6468,319960.0
2017-10-31 15:00:00,50.93,50.99,50.92,50.93,235440.0,50.6269,50.6865,50.6169,50.6269,235440.0
2017-10-31 15:10:00,50.93,50.97,50.86,50.88,251220.0,50.6269,50.6666,50.5573,50.5772,251220.0
2017-10-31 15:20:00,50.88,50.9,50.85,50.86,327320.0,50.5772,50.5971,50.5474,50.5573,327320.0
2017-10-31 15:30:00,50.87,50.88,50.81,50.83,582660.0,50.5672,50.5772,50.5076,50.5275,582660.0
2017-10-31 15:40:00,50.82,50.9,50.81,50.87,442820.0,50.5175,50.5971,50.5076,50.5672,442820.0
2017-10-31 15:50:00,50.87,50.88,50.76,50.83,1406480.0,50.5672,50.5772,50.4579,50.5275,1406480.0
2017-11-01 09:30:00,50.86,51.33,50.85,51.24,1886960.0,50.5573,51.0245,50.5474,50.935,1886960.0
2017-11-01 09:40:00,51.23,51.25,51.06,51.17,966120.0,50.9251,50.945,50.7561,50.8654,966120.0
2017-11-01 09:50:00,51.19,51.21,50.93,51.02,558260.0,50.8853,50.9052,50.6269,50.7163,558260.0
2017-11-01 10:00:00,51.02,51.25,50.98,51.2,779920.0,50.7163,50.945,50.6766,50.8953,779920.0
2017-11-01 10:10:00,51.18,51.24,51.14,51.18,537940.0,50.8754,50.935,50.8356,50.8754,537940.0
2017-11-01 10:20:00,51.18,51.33,51.16,51.29,618560.0,50.8754,51.0245,50.8555,50.9847,618560.0
2017-11-01 10:30:00,51.3,51.35,51.18,51.25,548720.0,50.9947,51.0444,50.8754,50.945,548720.0
2017-11-01 10:40:00,51.24,51.29,51.19,51.23,460540.0,50.935,50.9847,50.8853,50.9251,460540.0
2017-11-01 10:50:00,51.23,51.29,51.21,51.21,441120.0,50.9251,50.9847,50.9052,50.9052,441120.0
2017-11-01 11:00:00,51.2,51.27,51.14,51.27,279160.0,50.8953,50.9649,50.8356,50.9649,279160.0
2017-11-01 11:10:00,51.27,51.39,51.27,51.33,388060.0,50.9649,51.0841,50.9649,51.0245,388060.0
2017-11-01 11:20:00,51.34,51.34,51.27,51.27,189720.0,51.0344,51.0344,50.9649,50.9649,189720.0
2017-11-01 11:30:00,51.27,51.37,51.2,51.3,239320.0,50.9649,51.0643,50.8953,50.9947,239320.0
2017-11-01 11:40:00,51.29,51.37,51.27,51.37,283460.0,50.9847,51.0643,50.9649,51.0643,283460.0
2017-11-01 11:50:00,51.37,51.41,51.24,51.26,343180.0,51.0643,51.104,50.935,50.9549,343180.0
2017-11-01 12:00:00,51.29,51.36,51.27,51.33,210000.0,50.9847,51.0543,50.9649,51.0245,210000.0
2017-11-01 12:10:00,51.32,51.36,51.31,51.35,106500.0,51.0146,51.0543,51.0046,51.0444,106500.0
2017-11-01 12:20:00,51.35,51.42,51.34,51.42,244500.0,51.0444,51.114,51.0344,51.114,244500.0
2017-11-01 12:30:00,51.42,51.44,51.37,51.44,164060.0,51.114,51.1338,51.0643,51.1338,164060.0
2017-11-01 12:40:00,51.44,51.48,51.41,51.45,299380.0,51.1338,51.1736,51.104,51.1438,299380.0
2017-11-01 12:50:00,51.47,51.48,51.41,51.48,217500.0,51.1637,51.1736,51.104,51.1736,217500.0
2017-11-01 13:00:00,51.45,51.47,51.18,51.22,508800.0,51.1438,51.1637,50.8754,50.9152,508800.0
2017-11-01 13:10:00,51.22,51.27,51.18,51.2,234040.0,50.9152,50.9649,50.8754,50.8953,234040.0
2017-11-01 13:20:00,51.2,51.3,51.19,51.26,374900.0,50.8953,50.9947,50.8853,50.9549,374900.0
2017-11-01 13:30:00,51.26,51.28,51.2,51.23,180860.0,50.9549,50.9748,50.8953,50.9251,180860.0
2017-11-01 13:40:00,51.24,51.29,51.23,51.26,114900.0,50.935,50.9847,50.9251,50.9549,114900.0
2017-11-01 13:50:00,51.25,51.35,51.22,51.32,261640.0,50.945,51.0444,50.9152,51.0146,261640.0
2017-11-01 14:00:00,51.31,51.42,51.31,51.37,370080.0,51.0046,51.114,51.0046,51.0643,370080.0
2017-11-01 14:10:00,51.37,51.42,51.32,51.4,359340.0,51.0643,51.114,51.0146,51.0941,359340.0
2017-11-01 14:20:00,51.42,51.45,51.3,51.32,323480.0,51.114,51.1438,50.9947,51.0146,323480.0
2017-11-01 14:30:00,51.32,51.44,51.3,51.4,187020.0,51.0146,51.1338,50.9947,51.0941,187020.0
2017-11-01 14:40:00,51.39,51.4,51.33,51.37,139660.0,51.0841,51.0941,51.0245,51.0643,139660.0
2017-11-01 14:50:00,51.35,51.36,51.3,51.36,89760.0,51.0444,51.0543,50.9947,51.0543,89760.0
2017-11-01 15:00:00,51.34,51.36,51.3,51.31,139660.0,51.0344,51.0543,50.9947,51.0046,139660.0
2017-11-01 15:10:00,51.31,51.33,51.25,51.25,143060.0,51.0046,51.0245,50.945,50.945,143060.0
2017-11-01 15:20:00,51.25,51.28,51.23,51.26,194580.0,50.945,50.9748,50.9251,50.9549,194580.0
2017-11-01 15:30:00,51.27,51.33,51.25,51.31,249060.0,50.9649,51.0245,50.945,51.0046,249060.0
2017-11-01 15:40:00,51.31,51.35,51.23,51.24,582780.0,51.0046,51.0444,50.9251,50.935,582780.0
2017-11-01 15:50:00,51.24,51.31,51.24,51.25,988260.0,50.935,51.0046,50.935,50.945,988260.0
2017-11-02 09:30:00,51.09,51.15,51.02,51.1,859960.0,50.7859,50.8456,50.7163,50.7959,859960.0
2017-11-02 09:40:00,51.1,51.32,51.09,51.31,436480.0,50.7959,51.0146,50.7859,51.0046,436480.0
2017-11-02 09:50:00,51.3,51.3,51.13,51.13,475000.0,50.9947,50.9947,50.8257,50.8257,475000.0
2017-11-02 10:00:00,51.15,51.19,50.77,50.8,659580.0,50.8456,50.8853,50.4678,50.4977,659580.0
2017-11-02 10:10:00,50.82,50.86,50.65,50.77,734720.0,50.5175,50.5573,50.3485,50.4678,734720.0
2017-11-02 10:20:00,50.75,50.81,50.71,50.8,400020.0,50.4479,50.5076,50.4082,50.4977,400020.0
2017-11-02 10:30:00,50.8,50.96,50.79,50.9,332680.0,50.4977,50.6567,50.4877,50.5971,332680.0
2017-11-02 10:40:00,50.94,51.08,50.9,51.04,339760.0,50.6368,50.776,50.5971,50.7362,339760.0
2017-11-02 10:50:00,51.02,51.08,51.02,51.06,245480.0,50.7163,50.776,50.7163,50.7561,245480.0
2017-11-02 11:00:00,51.04,51.16,51.02,51.11,235760.0,50.7362,50.8555,50.7163,50.8058,235760.0
2017-11-02 11:10:00,51.1,51.13,51.06,51.08,260400.0,50.7959,50.8257,50.7561,50.776,260400.0
2017-11-02 11:20:00,51.08,51.11,50.85,50.86,466540.0,50.776,50.8058,50.5474,50.5573,466540.0
2017-11-02 11:30:00,50.87,50.97,50.79,50.83,417860.0,50.5672,50.6666,50.4877,50.5275,417860.0
2017-11-02 11:40:00,50.84,50.9,50.82,50.87,132620.0,50.5374,50.5971,50.5175,50.5672,132620.0
2017-11-02 11:50:00,50.9,51.06,50.88,51.06,361500.0,50.5971,50.7561,50.5772,50.7561,361500.0
2017-11-02 12:00:00,51.08,51.13,51.02,51.09,166760.0,50.776,50.8257,50.7163,50.7859,166760.0
2017-11-02 12:10:00,51.09,51.18,51.07,51.15,236900.0,50.7859,50.8754,50.766,50.8456,236900.0
2017-11-02 12:20:00,51.11,51.17,51.09,51.14,131300.0,50.8058,50.8654,50.7859,50.8356,131300.0
2017-11-02 12:30:00,51.13,51.16,51.04,51.04,145900.0,50.8257,50.8555,50.7362,50.7362,145900.0
2017-11-02 12:40:00,51.04,51.11,51.04,51.11,57940.0,50.7362,50.8058,50.7362,50.8058,57940.0
2017-11-02 12:50:00,51.14,51.19,51.13,51.16,78520.0,50.8356,50.8853,50.8257,50.8555,78520.0
2017-11-02 13:00:00,51.17,51.3,51.17,51.29,240700.0,50.8654,50.9947,50.8654,50.9847,240700.0
2017-11-02 13:10:00,51.29,51.35,51.28,51.28,169960.0,50.9847,51.0444,50.9748,50.9748,169960.0
2017-11-02 13:20:00,51.28,51.33,51.24,51.24,153800.0,50.9748,51.0245,50.935,50.935,153800.0
2017-11-02 13:30:00,51.23,51.25,51.18,51.23,204000.0,50.9251,50.945,50.8754,50.9251,204000.0
2017-11-02 13:40:00,51.23,51.27,51.2,51.2,97100.0,50.9251,50.9649,50.8953,50.8953,97100.0
2017-11-02 13:50:00,51.18,51.22,51.16,51.18,113200.0,50.8754,50.9152,50.8555,50.8754,113200.0
2017-11-02 14:00:00,51.19,51.19,51.14,51.16,94240.0,50.8853,50.8853,50.8356,50.8555,94240.0
2017-11-02 14:10:00,51.15,51.22,51.15,51.22,145340.0,50.8456,50.9152,50.8456,50.9152,145340.0
2017-11-02 14:20:00,51.22,51.3,51.22,51.3,69340.0,50.9152,50.9947,50.9152,50.9947,69340.0
2017-11-02 14:30:00,51.3,51.32,51.26,51.32,141640.0,50.9947,51.0146,50.9549,51.0146,141640.0
2017-11-02 14:40:00,51.31,51.35,51.29,51.34,270680.0,51.0046,51.0444,50.9847,51.0344,270680.0
2017-11-02 14:50:00,51.34,51.38,51.32,51.36,245360.0,51.0344,51.0742,51.0146,51.0543,245360.0
2017-11-02 15:00:00,51.36,51.4,51.34,51.35,182620.0,51.0543,51.0941,51.0344,51.0444,182620.0
2017-11-02 15:10:00,51.34,51.36,51.25,51.27,264320.0,51.0344,51.0543,50.945,50.9649,264320.0
2017-11-02 15:20:00,51.26,51.3,51.26,51.27,375340.0,50.9549,50.9947,50.9549,50.9649,375340.0
2017-11-02 15:30:00,51.28,51.29,51.25,51.27,402880.0,50.9748,50.9847,50.945,50.9649,402880.0
2017-11-02 15:40:00,51.27,51.34,51.26,51.3,354700.0,50.9649,51.0344,50.9549,50.9947,354700.0
2017-11-02 15:50:00,51.32,51.35,51.25,51.27,678380.0,51.0146,51.0444,50.945,50.9649,678380.0
2017-11-03 09:30:00,51.11,51.21,51.02,51.05,1446520.0,50.8058,50.9052,50.7163,50.7462,1446520.0
2017-11-03 09:40:00,51.03,51.2,51.03,51.14,339480.0,50.7263,50.8953,50.7263,50.8356,339480.0
2017-11-03 09:50:00,51.16,51.23,51.16,51.17,363920.0,50.8555,50.9251,50.8555,50.8654,363920.0
2017-11-03 10:00:00,51.18,51.21,51.11,51.12,113720.0,50.8754,50.9052,50.8058,50.8157,113720.0
2017-11-03 10:10:00,51.12,51.15,51.05,51.1,205000.0,50.8157,50.8456,50.7462,50.7959,205000.0
2017-11-03 10:20:00,51.14,51.19,51.14,51.18,124880.0,50.8356,50.8853,50.8356,50.8754,124880.0
2017-11-03 10:30:00,51.18,51.23,51.14,51.23,103900.0,50.8754,50.9251,50.8356,50.9251,103900.0
2017-11-03 10:40:00,51.23,51.23,51.12,51.13,209300.0,50.9251,50.9251,50.8157,50.8257,209300.0
2017-11-03 10:50:00,51.13,51.19,51.1,51.18,217300.0,50.8257,50.8853,50.7959,50.8754,217300.0
2017-11-03 11:00:00,51.18,51.2,51.16,51.19,195140.0,50.8754,50.8953,50.8555,50.8853,195140.0
2017-11-03 11:10:00,51.19,51.21,51.15,51.18,203680.0,50.8853,50.9052,50.8456,50.8754,203680.0
2017-11-03 11:20:00,51.18,51.22,51.15,51.21,139140.0,50.8754,50.9152,50.8456,50.9052,139140.0
2017-11-03 11:30:00,51.22,51.25,51.19,51.21,169020.0,50.9152,50.945,50.8853,50.9052,169020.0
2017-11-03 11:40:00,51.22,51.3,51.21,51.3,172960.0,50.9152,50.9947,50.9052,50.9947,172960.0
2017-11-03 11:50:00,51.29,51.35,51.27,51.35,249580.0,50.9847,51.0444,50.9649,51.0444,249580.0
2017-11-03 12:00:00,51.37,51.39,51.28,51.28,141940.0,51.0643,51.0841,50.9748,50.9748,141940.0
2017-11-03 12:10:00,51.3,51.39,51.27,51.39,161940.0,50.9947,51.0841,50.9649,51.0841,161940.0
2017-11-03 12:20:00,51.39,51.42,51.35,51.37,268240.0,51.0841,51.114,51.0444,51.0643,268240.0
2017-11-03 12:30:00,51.39,51.39,51.34,51.34,147080.0,51.0841,51.0841,51.0344,51.0344,147080.0
2017-11-03 12:40:00,51.34,51.39,51.34,51.38,201140.0,51.0344,51.0841,51.0344,51.0742,201140.0
2017-11-03 12:50:00,51.38,51.38,51.35,51.37,173100.0,51.0742,51.0742,51.0444,51.0643,173100.0
2017-11-03 13:00:00,51.38,51.45,51.38,51.44,167360.0,51.0742,51.1438,51.0742,51.1338,167360.0
2017-11-03 13:10:00,51.43,51.53,51.42,51.47,378660.0,51.1239,51.2233,51.114,51.1637,378660.0
2017-11-03 13:20:00,51.46,51.5,51.42,51.5,274940.0,51.1537,51.1935,51.114,51.1935,274940.0
2017-11-03 13:30:00,51.51,51.53,51.45,51.47,403200.0,51.2034,51.2233,51.1438,51.1637,403200.0
2017-11-03 13:40:00,51.46,51.51,51.44,51.49,207600.0,51.1537,51.2034,51.1338,51.1835,207600.0
2017-11-03 13:50:00,51.49,51.52,51.41,51.41,203140.0,51.1835,51.2134,51.104,51.104,203140.0
2017-11-03 14:00:00,51.41,51.49,51.41,51.49,195140.0,51.104,51.1835,51.104,51.1835,195140.0
2017-11-03 14:10:00,51.48,51.49,51.44,51.47,135140.0,51.1736,51.1835,51.1338,51.1637,135140.0
2017-11-03 14:20:00,51.46,51.52,51.46,51.52,138340.0,51.1537,51.2134,51.1537,51.2134,138340.0
2017-11-03 14:30:00,51.53,51.6,51.5,51.59,185000.0,51.2233,51.2929,51.1935,51.2829,185000.0
2017-11-03 14:40:00,51.58,51.63,51.53,51.54,363680.0,51.273,51.3227,51.2233,51.2332,363680.0
2017-11-03 14:50:00,51.55,51.61,51.55,51.59,236600.0,51.2432,51.3028,51.2432,51.2829,236600.0
2017-11-03 15:00:00,51.59,51.62,51.57,51.6,440440.0,51.2829,51.3128,51.2631,51.2929,440440.0
2017-11-03 15:10:00,51.6,51.61,51.56,51.6,352540.0,51.2929,51.3028,51.2531,51.2929,352540.0
2017-11-03 15:20:00,51.6,51.62,51.57,51.57,316940.0,51.2929,51.3128,51.2631,51.2631,316940.0
2017-11-03 15:30:00,51.58,51.58,51.51,51.57,429620.0,51.273,51.273,51.2034,51.2631,429620.0
2017-11-03 15:40:00,51.56,51.61,51.56,51.6,562980.0,51.2531,51.3028,51.2531,51.2929,562980.0
2017-11-03 15:50:00,51.63,51.63,51.58,51.58,1651980.0,51.3227,51.3227,51.273,51.273,1651980.0
2017-11-06 09:30:00,51.45,51.68,51.42,51.58,1342360.0,51.1438,51.3724,51.114,51.273,1342360.0
2017-11-06 09:40:00,51.58,51.74,51.57,51.62,425700.0,51.273,51.4321,51.2631,51.3128,425700.0
2017-11-06 09:50:00,51.62,51.64,51.51,51.64,375080.0,51.3128,51.3327,51.2034,51.3327,375080.0
2017-11-06 10:00:00,51.63,51.63,51.47,51.48,291780.0,51.3227,51.3227,51.1637,51.1736,291780.0
2017-11-06 10:10:00,51.47,51.52,51.43,51.48,255260.0,51.1637,51.2134,51.1239,51.1736,255260.0
2017-11-06 10:20:00,51.5,51.6,51.49,51.53,310340.0,51.1935,51.2929,51.1835,51.2233,310340.0
2017-11-06 10:30:00,51.53,51.58,51.48,51.52,296460.0,51.2233,51.273,51.1736,51.2134,296460.0
2017-11-06 10:40:00,51.52,51.56,51.5,51.55,249640.0,51.2134,51.2531,51.1935,51.2432,249640.0
2017-11-06 10:50:00,51.53,51.58,51.5,51.54,229260.0,51.2233,51.273,51.1935,51.2332,229260.0
2017-11-06 11:00:00,51.54,51.57,51.54,51.54,188960.0,51.2332,51.2631,51.2332,51.2332,188960.0
2017-11-06 11:10:00,51.55,51.55,51.51,51.53,184860.0,51.2432,51.2432,51.2034,51.2233,184860.0
2017-11-06 11:20:00,51.53,51.53,51.49,51.5,277700.0,51.2233,51.2233,51.1835,51.1935,277700.0
2017-11-06 11:30:00,51.51,51.52,51.45,51.52,242060.0,51.2034,51.2134,51.1438,51.2134,242060.0
2017-11-06 11:40:00,51.51,51.51,51.48,51.49,142240.0,51.2034,51.2034,51.1736,51.1835,142240.0
2017-11-06 11:50:00,51.48,51.49,51.39,51.43,277540.0,51.1736,51.1835,51.0841,51.1239,277540.0
2017-11-06 12:00:00,51.44,51.49,51.43,51.49,211060.0,51.1338,51.1835,51.1239,51.1835,211060.0
2017-11-06 12:10:00,51.49,51.52,51.48,51.49,197060.0,51.1835,51.2134,51.1736,51.1835,197060.0
2017-11-06 12:20:00,51.48,51.51,51.47,51.47,133400.0,51.1736,51.2034,51.1637,51.1637,133400.0
2017-11-06 12:30:00,51.47,51.5,51.44,51.48,158440.0,51.1637,51.1935,51.1338,51.1736,158440.0
2017-11-06 12:40:00,51.48,51.51,51.46,51.49,172140.0,51.1736,51.2034,51.1537,51.1835,172140.0
2017-11-06 12:50:00,51.49,51.5,51.45,51.47,82780.0,51.1835,51.1935,51.1438,51.1637,82780.0
2017-11-06 13:00:00,51.47,51.49,51.45,51.48,264620.0,51.1637,51.1835,51.1438,51.1736,264620.0
2017-11-06 13:10:00,51.48,51.51,51.47,51.49,170420.0,51.1736,51.2034,51.1637,51.1835,170420.0
2017-11-06 13:20:00,51.49,51.5,51.46,51.46,182580.0,51.1835,51.1935,51.1537,51.1537,182580.0
2017-11-06 13:30:00,51.46,51.51,51.44,51.5,271900.0,51.1537,51.2034,51.1338,51.1935,271900.0
2017-11-06 13:40:00,51.5,51.54,51.48,51.52,214100.0,51.1935,51.2332,51.1736,51.2134,214100.0
2017-11-06 13:50:00,51.52,51.53,51.5,51.51,270860.0,51.2134,51.2233,51.1935,51.2034,270860.0
2017-11-06 14:00:00,51.51,51.52,51.48,51.49,209080.0,51.2034,51.2134,51.1736,51.1835,209080.0
2017-11-06 14:10:00,51.48,51.48,51.44,51.46,156500.0,51.1736,51.1736,51.1338,51.1537,156500.0
2017-11-06 14:20:00,51.44,51.48,51.43,51.43,174180.0,51.1338,51.1736,51.1239,51.1239,174180.0
2017-11-06 14:30:00,51.43,51.43,51.38,51.4,337280.0,51.1239,51.1239,51.0742,51.0941,337280.0
2017-11-06 14:40:00,51.4,51.43,51.39,51.41,188720.0,51.0941,51.1239,51.0841,51.104,188720.0
2017-11-06 14:50:00,51.41,51.43,51.4,51.41,242780.0,51.104,51.1239,51.0941,51.104,242780.0
2017-11-06 15:00:00,51.42,51.46,51.41,51.42,344500.0,51.114,51.1537,51.104,51.114,344500.0
2017-11-06 15:10:00,51.43,51.43,51.39,51.41,258040.0,51.1239,51.1239,51.0841,51.104,258040.0
2017-11-06 15:20:00,51.42,51.42,51.36,51.36,428860.0,51.114,51.114,51.0543,51.0543,428860.0
2017-11-06 15:30:00,51.36,51.37,51.29,51.35,758040.0,51.0543,51.0643,50.9847,51.0444,758040.0
2017-11-06 15:40:00,51.35,51.36,51.27,51.3,574940.0,51.0444,51.0543,50.9649,50.9947,574940.0
2017-11-06 15:50:00,51.29,51.32,51.25,51.27,1110220.0,50.9847,51.0146,50.945,50.9649,1110220.0
2017-11-07 09:30:00,51.46,51.56,51.36,51.52,1542260.0,51.1537,51.2531,51.0543,51.2134,1542260.0
2017-11-07 09:40:00,51.51,51.55,51.43,51.52,549280.0,51.2034,51.2432,51.1239,51.2134,549280.0
2017-11-07 09:50:00,51.52,51.59,51.43,51.46,280380.0,51.2134,51.2829,51.1239,51.1537,280380.0
2017-11-07 10:00:00,51.46,51.54,51.42,51.43,373160.0,51.1537,51.2332,51.114,51.1239,373160.0
2017-11-07 10:10:00,51.43,51.52,51.38,51.48,381460.0,51.1239,51.2134,51.0742,51.1736,381460.0
2017-11-07 10:20:00,51.47,51.48,51.4,51.4,282820.0,51.1637,51.1736,51.0941,51.0941,282820.0
2017-11-07 10:30:00,51.41,51.44,51.36,51.43,278680.0,51.104,51.1338,51.0543,51.1239,278680.0
2017-11-07 10:40:00,51.43,51.49,51.39,51.4,261360.0,51.1239,51.1835,51.0841,51.0941,261360.0
2017-11-07 10:50:00,51.42,51.42,51.35,51.4,203180.0,51.114,51.114,51.0444,51.0941,203180.0
2017-11-07 11:00:00,51.41,51.46,51.38,51.41,277740.0,51.104,51.1537,51.0742,51.104,277740.0
2017-11-07 11:10:00,51.42,51.43,51.37,51.39,390060.0,51.114,51.1239,51.0643,51.0841,390060.0
2017-11-07 11:20:00,51.39,51.41,51.27,51.29,185840.0,51.0841,51.104,50.9649,50.9847,185840.0
2017-11-07 11:30:00,51.3,51.36,51.26,51.35,162100.0,50.9947,51.0543,50.9549,51.0444,162100.0
2017-11-07 11:40:00,51.35,51.41,51.35,51.4,158120.0,51.0444,51.104,51.0444,51.0941,158120.0
2017-11-07 11:50:00,51.41,51.42,51.3,51.31,205060.0,51.104,51.114,50.9947,51.0046,205060.0
2017-11-07 12:00:00,51.3,51.48,51.28,51.48,306460.0,50.9947,51.1736,50.9748,51.1736,306460.0
2017-11-07 12:10:00,51.48,51.49,51.41,51.46,327460.0,51.1736,51.1835,51.104,51.1537,327460.0
2017-11-07 12:20:00,51.47,51.49,51.41,51.49,208400.0,51.1637,51.1835,51.104,51.1835,208400.0
2017-11-07 12:30:00,51.48,51.59,51.47,51.56,194320.0,51.1736,51.2829,51.1637,51.2531,194320.0
2017-11-07 12:40:00,51.59,51.63,51.57,51.6,186260.0,51.2829,51.3227,51.2631,51.2929,186260.0
2017-11-07 12:50:00,51.61,51.65,51.59,51.62,194700.0,51.3028,51.3426,51.2829,51.3128,194700.0
2017-11-07 13:00:00,51.61,51.62,51.56,51.61,253620.0,51.3028,51.3128,51.2531,51.3028,253620.0
2017-11-07 13:10:00,51.61,51.62,51.56,51.57,125000.0,51.3028,51.3128,51.2531,51.2631,125000.0
2017-11-07 13:20:00,51.57,51.58,51.54,51.57,142500.0,51.2631,51.273,51.2332,51.2631,142500.0
2017-11-07 13:30:00,51.56,51.57,51.55,51.55,230760.0,51.2531,51.2631,51.2432,51.2432,230760.0
2017-11-07 13:40:00,51.55,51.58,51.54,51.56,254820.0,51.2432,51.273,51.2332,51.2531,254820.0
2017-11-07 13:50:00,51.56,51.56,51.48,51.48,162580.0,51.2531,51.2531,51.1736,51.1736,162580.0
2017-11-07 14:00:00,51.49,51.52,51.48,51.5,253020.0,51.1835,51.2134,51.1736,51.1935,253020.0
2017-11-07 14:10:00,51.5,51.52,51.47,51.5,191600.0,51.1935,51.2134,51.1637,51.1935,191600.0
2017-11-07 14:20:00,51.5,51.53,51.48,51.5,210980.0,51.1935,51.2233,51.1736,51.1935,210980.0
2017-11-07 14:30:00,51.5,51.54,51.5,51.54,192300.0,51.1935,51.2332,51.1935,51.2332,192300.0
2017-11-07 14:40:00,51.53,51.53,51.48,51.49,164940.0,51.2233,51.2233,51.1736,51.1835,164940.0
2017-11-07 14:50:00,51.5,51.53,51.49,51.51,219880.0,51.1935,51.2233,51.1835,51.2034,219880.0
2017-11-07 15:00:00,51.51,51.53,51.48,51.52,236460.0,51.2034,51.2233,51.1736,51.2134,236460.0
2017-11-07 15:10:00,51.52,51.53,51.47,51.51,255120.0,51.2134,51.2233,51.1637,51.2034,255120.0
2017-11-07 15:20:00,51.51,51.53,51.49,51.5,182980.0,51.2034,51.2233,51.1835,51.1935,182980.0
2017-11-07 15:30:00,51.51,51.63,51.5,51.63,544840.0,51.2034,51.3227,51.1935,51.3227,544840.0
2017-11-07 15:40:00,51.63,51.69,51.58,51.63,697360.0,51.3227,51.3824,51.273,51.3227,697360.0
2017-11-07 15:50:00,51.64,51.7,51.62,51.65,1765260.0,51.3327,51.3923,51.3128,51.3426,1765260.0
2017-11-08 09:30:00,51.53,51.63,51.42,51.44,607680.0,51.2233,51.3227,51.114,51.1338,607680.0
2017-11-08 09:40:00,51.45,51.54,51.44,51.46,336540.0,51.1438,51.2332,51.1338,51.1537,336540.0
2017-11-08 09:50:00,51.45,51.55,51.42,51.51,285620.0,51.1438,51.2432,51.114,51.2034,285620.0
2017-11-08 10:00:00,51.52,51.64,51.52,51.59,227040.0,51.2134,51.3327,51.2134,51.2829,227040.0
2017-11-08 10:10:00,51.59,51.68,51.56,51.67,399100.0,51.2829,51.3724,51.2531,51.3625,399100.0
2017-11-08 10:20:00,51.67,51.71,51.61,51.61,235420.0,51.3625,51.4022,51.3028,51.3028,235420.0
2017-11-08 10:30:00,51.6,51.69,51.59,51.63,212820.0,51.2929,51.3824,51.2829,51.3227,212820.0
2017-11-08 10:40:00,51.63,51.67,51.6,51.65,179280.0,51.3227,51.3625,51.2929,51.3426,179280.0
2017-11-08 10:50:00,51.63,51.72,51.63,51.7,195080.0,51.3227,51.4122,51.3227,51.3923,195080.0
2017-11-08 11:00:00,51.7,51.85,51.7,51.79,365080.0,51.3923,51.5414,51.3923,51.4818,365080.0
2017-11-08 11:10:00,51.79,51.89,51.77,51.85,208240.0,51.4818,51.5812,51.4619,51.5414,208240.0
2017-11-08 11:20:00,51.85,51.91,51.83,51.84,222240.0,51.5414,51.601,51.5215,51.5315,222240.0
2017-11-08 11:30:00,51.84,51.88,51.81,51.83,131840.0,51.5315,51.5712,51.5016,51.5215,131840.0
2017-11-08 11:40:00,51.82,51.87,51.78,51.86,125840.0,51.5116,51.5613,51.4718,51.5513,125840.0
2017-11-08 11:50:00,51.86,51.86,51.81,51.85,141400.0,51.5513,51.5513,51.5016,51.5414,141400.0
2017-11-08 12:00:00,51.85,51.88,51.81,51.81,149740.0,51.5414,51.5712,51.5016,51.5016,149740.0
2017-11-08 12:10:00,51.82,51.89,51.81,51.88,108940.0,51.5116,51.5812,51.5016,51.5712,108940.0
2017-11-08 12:20:00,51.89,51.9,51.87,51.9,94680.0,51.5812,51.5911,51.5613,51.5911,94680.0
2017-11-08 12:30:00,51.9,51.91,51.89,51.89,70520.0,51.5911,51.601,51.5812,51.5812,70520.0
2017-11-08 12:40:00,51.9,51.9,51.86,51.88,58760.0,51.5911,51.5911,51.5513,51.5712,58760.0
2017-11-08 12:50:00,51.88,51.91,51.88,51.91,137340.0,51.5712,51.601,51.5712,51.601,137340.0
2017-11-08 13:00:00,51.92,52.07,51.91,52.04,559220.0,51.611,51.7601,51.601,51.7303,559220.0
2017-11-08 13:10:00,52.05,52.06,51.99,51.99,142100.0,51.7402,51.7502,51.6806,51.6806,142100.0
2017-11-08 13:20:00,52.01,52.02,51.97,51.99,72480.0,51.7004,51.7104,51.6607,51.6806,72480.0
2017-11-08 13:30:00,51.99,52.0,51.97,51.99,176000.0,51.6806,51.6905,51.6607,51.6806,176000.0
2017-11-08 13:40:00,51.98,52.1,51.98,52.1,129840.0,51.6706,51.7899,51.6706,51.7899,129840.0
2017-11-08 13:50:00,52.1,52.15,52.06,52.15,193980.0,51.7899,51.8396,51.7502,51.8396,193980.0
2017-11-08 14:00:00,52.14,52.18,52.09,52.09,253560.0,51.8297,51.8694,51.78,51.78,253560.0
2017-11-08 14:10:00,52.1,52.15,52.09,52.13,267020.0,51.7899,51.8396,51.78,51.8197,267020.0
2017-11-08 14:20:00,52.14,52.16,52.1,52.12,248740.0,51.8297,51.8496,51.7899,51.8098,248740.0
2017-11-08 14:30:00,52.13,52.16,52.03,52.05,209320.0,51.8197,51.8496,51.7203,51.7402,209320.0
2017-11-08 14:40:00,52.05,52.11,52.05,52.1,95600.0,51.7402,51.7999,51.7402,51.7899,95600.0
2017-11-08 14:50:00,52.09,52.09,51.99,51.99,284060.0,51.78,51.78,51.6806,51.6806,284060.0
2017-11-08 15:00:00,51.98,52.04,51.97,51.98,309480.0,51.6706,51.7303,51.6607,51.6706,309480.0
2017-11-08 15:10:00,51.98,52.04,51.96,52.03,254620.0,51.6706,51.7303,51.6507,51.7203,254620.0
2017-11-08 15:20:00,52.03,52.08,52.01,52.01,316560.0,51.7203,51.77,51.7004,51.7004,316560.0
2017-11-08 15:30:00,52.02,52.06,52.01,52.05,392220.0,51.7104,51.7502,51.7004,51.7402,392220.0
2017-11-08 15:40:00,52.05,52.06,51.93,51.95,449220.0,51.7402,51.7502,51.6209,51.6408,449220.0
2017-11-08 15:50:00,51.95,52.02,51.9,52.0,961360.0,51.6408,51.7104,51.5911,51.6905,961360.0
2017-11-09 09:30:00,51.7,51.7,51.33,51.39,1604260.0,51.3923,51.3923,51.0245,51.0841,1604260.0
2017-11-09 09:40:00,51.39,51.39,51.2,51.2,963200.0,51.0841,51.0841,50.8953,50.8953,963200.0
2017-11-09 09:50:00,51.2,51.24,51.01,51.2,1035740.0,50.8953,50.935,50.7064,50.8953,1035740.0
2017-11-09 10:00:00,51.2,51.32,51.12,51.32,521020.0,50.8953,51.0146,50.8157,51.0146,521020.0
2017-11-09 10:10:00,51.33,51.38,51.23,51.36,580080.0,51.0245,51.0742,50.9251,51.0543,580080.0
2017-11-09 10:20:00,51.37,51.45,51.27,51.29,453360.0,51.0643,51.1438,50.9649,50.9847,453360.0
2017-11-09 10:30:00,51.31,51.31,51.18,51.22,392440.0,51.0046,51.0046,50.8754,50.9152,392440.0
2017-11-09 10:40:00,51.2,51.4,51.2,51.38,276660.0,50.8953,51.0941,50.8953,51.0742,276660.0
2017-11-09 10:50:00,51.36,51.49,51.33,51.47,310340.0,51.0543,51.1835,51.0245,51.1637,310340.0
2017-11-09 11:00:00,51.46,51.48,51.35,51.42,204360.0,51.1537,51.1736,51.0444,51.114,204360.0
2017-11-09 11:10:00,51.43,51.49,51.43,51.45,193600.0,51.1239,51.1835,51.1239,51.1438,193600.0
2017-11-09 11:20:00,51.47,51.47,51.29,51.37,360440.0,51.1637,51.1637,50.9847,51.0643,360440.0
2017-11-09 11:30:00,51.37,51.39,51.29,51.31,222980.0,51.0643,51.0841,50.9847,51.0046,222980.0
2017-11-09 11:40:00,51.33,51.35,51.19,51.26,319200.0,51.0245,51.0444,50.8853,50.9549,319200.0
2017-11-09 11:50:00,51.28,51.28,51.17,51.26,253220.0,50.9748,50.9748,50.8654,50.9549,253220.0
2017-11-09 12:00:00,51.27,51.33,51.21,51.28,173020.0,50.9649,51.0245,50.9052,50.9748,173020.0
2017-11-09 12:10:00,51.28,51.28,51.14,51.25,223300.0,50.9748,50.9748,50.8356,50.945,223300.0
2017-11-09 12:20:00,51.25,51.26,51.13,51.16,220380.0,50.945,50.9549,50.8257,50.8555,220380.0
2017-11-09 12:30:00,51.13,51.15,51.04,51.1,288700.0,50.8257,50.8456,50.7362,50.7959,288700.0
2017-11-09 12:40:00,51.08,51.09,51.02,51.06,295200.0,50.776,50.7859,50.7163,50.7561,295200.0
2017-11-09 12:50:00,51.07,51.12,51.02,51.09,342680.0,50.766,50.8157,50.7163,50.7859,342680.0
2017-11-09 13:00:00,51.12,51.12,50.98,51.09,336080.0,50.8157,50.8157,50.6766,50.7859,336080.0
2017-11-09 13:10:00,51.07,51.24,51.06,51.18,292020.0,50.766,50.935,50.7561,50.8754,292020.0
2017-11-09 13:20:00,51.2,51.23,51.14,51.15,308460.0,50.8953,50.9251,50.8356,50.8456,308460.0
2017-11-09 13:30:00,51.16,51.19,51.1,51.11,343480.0,50.8555,50.8853,50.7959,50.8058,343480.0
2017-11-09 13:40:00,51.11,51.19,51.11,51.15,207240.0,50.8058,50.8853,50.8058,50.8456,207240.0
2017-11-09 13:50:00,51.15,51.19,51.11,51.15,119620.0,50.8456,50.8853,50.8058,50.8456,119620.0
2017-11-09 14:00:00,51.18,51.38,51.15,51.36,471960.0,50.8754,51.0742,50.8456,51.0543,471960.0
2017-11-09 14:10:00,51.34,51.37,51.3,51.34,110180.0,51.0344,51.0643,50.9947,51.0344,110180.0
2017-11-09 14:20:00,51.36,51.4,51.35,51.35,292380.0,51.0543,51.0941,51.0444,51.0444,292380.0
2017-11-09 14:30:00,51.35,51.42,51.32,51.35,178780.0,51.0444,51.114,51.0146,51.0444,178780.0
2017-11-09 14:40:00,51.36,51.39,51.34,51.39,77720.0,51.0543,51.0841,51.0344,51.0841,77720.0
2017-11-09 14:50:00,51.4,51.43,51.37,51.39,282140.0,51.0941,51.1239,51.0643,51.0841,282140.0
2017-11-09 15:00:00,51.4,51.44,51.36,51.43,165140.0,51.0941,51.1338,51.0543,51.1239,165140.0
2017-11-09 15:10:00,51.43,51.48,51.41,51.48,154760.0,51.1239,51.1736,51.104,51.1736,154760.0
2017-11-09 15:20:00,51.47,51.52,51.47,51.51,200600.0,51.1637,51.2134,51.1637,51.2034,200600.0
2017-11-09 15:30:00,51.52,51.59,51.52,51.58,271900.0,51.2134,51.2829,51.2134,51.273,271900.0
2017-11-09 15:40:00,51.57,51.59,51.51,51.52,347560.0,51.2631,51.2829,51.2034,51.2134,347560.0
2017-11-09 15:50:00,51.53,51.6,51.53,51.55,1001320.0,51.2233,51.2929,51.2233,51.2432,1001320.0
2017-11-10 09:30:00,51.32,51.47,51.28,51.42,723380.0,51.0146,51.1637,50.9748,51.114,723380.0
2017-11-10 09:40:00,51.43,51.43,51.29,51.36,458820.0,51.1239,51.1239,50.9847,51.0543,458820.0
2017-11-10 09:50:00,51.35,51.37,51.27,51.33,337260.0,51.0444,51.0643,50.9649,51.0245,337260.0
2017-11-10 10:00:00,51.34,51.37,51.26,51.29,250020.0,51.0344,51.0643,50.9549,50.9847,250020.0
2017-11-10 10:10:00,51.31,51.38,51.29,51.38,253680.0,51.0046,51.0742,50.9847,51.0742,253680.0
2017-11-10 10:20:00,51.38,51.44,51.37,51.4,265700.0,51.0742,51.1338,51.0643,51.0941,265700.0
2017-11-10 10:30:00,51.4,51.41,51.29,51.34,151760.0,51.0941,51.104,50.9847,51.0344,151760.0
2017-11-10 10:40:00,51.34,51.39,51.27,51.29,193220.0,51.0344,51.0841,50.9649,50.9847,193220.0
2017-11-10 10:50:00,51.3,51.36,51.27,51.35,344040.0,50.9947,51.0543,50.9649,51.0444,344040.0
2017-11-10 11:00:00,51.35,51.37,51.32,51.35,146600.0,51.0444,51.0643,51.0146,51.0444,146600.0
2017-11-10 11:10:00,51.37,51.4,51.33,51.36,131520.0,51.0643,51.0941,51.0245,51.0543,131520.0
2017-11-10 11:20:00,51.36,51.36,51.3,51.32,117660.0,51.0543,51.0543,50.9947,51.0146,117660.0
2017-11-10 11:30:00,51.32,51.37,51.31,51.34,77780.0,51.0146,51.0643,51.0046,51.0344,77780.0
2017-11-10 11:40:00,51.34,51.4,51.32,51.37,85920.0,51.0344,51.0941,51.0146,51.0643,85920.0
2017-11-10 11:50:00,51.39,51.4,51.36,51.38,90000.0,51.0841,51.0941,51.0543,51.0742,90000.0
2017-11-10 12:00:00,51.39,51.44,51.37,51.39,135160.0,51.0841,51.1338,51.0643,51.0841,135160.0
2017-11-10 12:10:00,51.41,51.45,51.39,51.4,109500.0,51.104,51.1438,51.0841,51.0941,109500.0
2017-11-10 12:20:00,51.4,51.44,51.38,51.41,173860.0,51.0941,51.1338,51.0742,51.104,173860.0
2017-11-10 12:30:00,51.42,51.44,51.4,51.42,93980.0,51.114,51.1338,51.0941,51.114,93980.0
2017-11-10 12:40:00,51.42,51.44,51.41,51.42,62840.0,51.114,51.1338,51.104,51.114,62840.0
2017-11-10 12:50:00,51.41,51.43,51.37,51.4,130800.0,51.104,51.1239,51.0643,51.0941,130800.0
2017-11-10 13:00:00,51.38,51.4,51.35,51.36,163160.0,51.0742,51.0941,51.0444,51.0543,163160.0
2017-11-10 13:10:00,51.33,51.38,51.31,51.36,62160.0,51.0245,51.0742,51.0046,51.0543,62160.0
2017-11-10 13:20:00,51.38,51.43,51.37,51.43,88700.0,51.0742,51.1239,51.0643,51.1239,88700.0
2017-11-10 13:30:00,51.42,51.46,51.4,51.4,158780.0,51.114,51.1537,51.0941,51.0941,158780.0
2017-11-10 13:40:00,51.41,51.41,51.38,51.39,69180.0,51.104,51.104,51.0742,51.0841,69180.0
2017-11-10 13:50:00,51.4,51.42,51.39,51.41,46000.0,51.0941,51.114,51.0841,51.104,46000.0
2017-11-10 14:00:00,51.43,51.45,51.41,51.44,80400.0,51.1239,51.1438,51.104,51.1338,80400.0
2017-11-10 14:10:00,51.44,51.49,51.44,51.49,122620.0,51.1338,51.1835,51.1338,51.1835,122620.0
2017-11-10 14:20:00,51.49,51.49,51.45,51.49,225120.0,51.1835,51.1835,51.1438,51.1835,225120.0
2017-11-10 14:30:00,51.47,51.52,51.47,51.52,96760.0,51.1637,51.2134,51.1637,51.2134,96760.0
2017-11-10 14:40:00,51.52,51.54,51.51,51.52,127720.0,51.2134,51.2332,51.2034,51.2134,127720.0
2017-11-10 14:50:00,51.52,51.52,51.47,51.48,277340.0,51.2134,51.2134,51.1637,51.1736,277340.0
2017-11-10 15:00:00,51.48,51.5,51.44,51.45,140740.0,51.1736,51.1935,51.1338,51.1438,140740.0
2017-11-10 15:10:00,51.45,51.46,51.36,51.4,159480.0,51.1438,51.1537,51.0543,51.0941,159480.0
2017-11-10 15:20:00,51.4,51.43,51.38,51.41,206180.0,51.0941,51.1239,51.0742,51.104,206180.0
2017-11-10 15:30:00,51.41,51.42,51.33,51.36,189040.0,51.104,51.114,51.0245,51.0543,189040.0
2017-11-10 15:40:00,51.38,51.41,51.34,51.38,256620.0,51.0742,51.104,51.0344,51.0742,256620.0
2017-11-10 15:50:00,51.4,51.42,51.35,51.38,709780.0,51.0941,51.114,51.0444,51.0742,709780.0
2017-11-13 09:30:00,51.17,51.32,51.13,51.31,1094500.0,50.8654,51.0146,50.8257,51.0046,1094500.0
2017-11-13 09:40:00,51.31,51.47,51.31,51.44,343580.0,51.0046,51.1637,51.0046,51.1338,343580.0
2017-11-13 09:50:00,51.44,51.48,51.37,51.43,295680.0,51.1338,51.1736,51.0643,51.1239,295680.0
2017-11-13 10:00:00,51.45,51.47,51.39,51.41,389580.0,51.1438,51.1637,51.0841,51.104,389580.0
2017-11-13 10:10:00,51.41,51.46,51.36,51.37,220120.0,51.104,51.1537,51.0543,51.0643,220120.0
2017-11-13 10:20:00,51.38,51.43,51.36,51.41,167300.0,51.0742,51.1239,51.0543,51.104,167300.0
2017-11-13 10:30:00,51.43,51.44,51.38,51.41,185340.0,51.1239,51.1338,51.0742,51.104,185340.0
2017-11-13 10:40:00,51.41,51.43,51.39,51.43,127700.0,51.104,51.1239,51.0841,51.1239,127700.0
2017-11-13 10:50:00,51.42,51.46,51.41,51.45,181560.0,51.114,51.1537,51.104,51.1438,181560.0
2017-11-13 11:00:00,51.45,51.51,51.43,51.5,242120.0,51.1438,51.2034,51.1239,51.1935,242120.0
2017-11-13 11:10:00,51.51,51.56,51.49,51.56,228380.0,51.2034,51.2531,51.1835,51.2531,228380.0
2017-11-13 11:20:00,51.58,51.58,51.47,51.47,422380.0,51.273,51.273,51.1637,51.1637,422380.0
2017-11-13 11:30:00,51.48,51.5,51.44,51.46,144320.0,51.1736,51.1935,51.1338,51.1537,144320.0
2017-11-13 11:40:00,51.46,51.55,51.44,51.51,155180.0,51.1537,51.2432,51.1338,51.2034,155180.0
2017-11-13 11:50:00,51.53,51.54,51.43,51.44,168640.0,51.2233,51.2332,51.1239,51.1338,168640.0
2017-11-13 12:00:00,51.46,51.46,51.43,51.46,96300.0,51.1537,51.1537,51.1239,51.1537,96300.0
2017-11-13 12:10:00,51.46,51.48,51.43,51.47,143780.0,51.1537,51.1736,51.1239,51.1637,143780.0
2017-11-13 12:20:00,51.47,51.47,51.45,51.46,80240.0,51.1637,51.1637,51.1438,51.1537,80240.0
2017-11-13 12:30:00,51.44,51.45,51.43,51.44,70220.0,51.1338,51.1438,51.1239,51.1338,70220.0
2017-11-13 12:40:00,51.44,51.44,51.37,51.38,175360.0,51.1338,51.1338,51.0643,51.0742,175360.0
2017-11-13 12:50:00,51.38,51.42,51.38,51.42,62660.0,51.0742,51.114,51.0742,51.114,62660.0
2017-11-13 13:00:00,51.43,51.45,51.4,51.43,67880.0,51.1239,51.1438,51.0941,51.1239,67880.0
2017-11-13 13:10:00,51.4,51.45,51.4,51.42,113120.0,51.0941,51.1438,51.0941,51.114,113120.0
2017-11-13 13:20:00,51.43,51.46,51.4,51.4,93780.0,51.1239,51.1537,51.0941,51.0941,93780.0
2017-11-13 13:30:00,51.4,51.42,51.4,51.41,90120.0,51.0941,51.114,51.0941,51.104,90120.0
2017-11-13 13:40:00,51.41,51.41,51.38,51.38,67360.0,51.104,51.104,51.0742,51.0742,67360.0
2017-11-13 13:50:00,51.4,51.4,51.36,51.39,189040.0,51.0941,51.0941,51.0543,51.0841,189040.0
2017-11-13 14:00:00,51.39,51.39,51.35,51.36,190500.0,51.0841,51.0841,51.0444,51.0543,190500.0
2017-11-13 14:10:00,51.36,51.39,51.36,51.39,99600.0,51.0543,51.0841,51.0543,51.0841,99600.0
2017-11-13 14:20:00,51.39,51.44,51.39,51.41,142220.0,51.0841,51.1338,51.0841,51.104,142220.0
2017-11-13 14:30:00,51.41,51.42,51.4,51.42,59940.0,51.104,51.114,51.0941,51.114,59940.0
2017-11-13 14:40:00,51.41,51.41,51.38,51.4,196500.0,51.104,51.104,51.0742,51.0941,196500.0
2017-11-13 14:50:00,51.39,51.41,51.37,51.39,160020.0,51.0841,51.104,51.0643,51.0841,160020.0
2017-11-13 15:00:00,51.4,51.45,51.4,51.43,194920.0,51.0941,51.1438,51.0941,51.1239,194920.0
2017-11-13 15:10:00,51.43,51.45,51.41,51.42,171620.0,51.1239,51.1438,51.104,51.114,171620.0
2017-11-13 15:20:00,51.42,51.42,51.35,51.35,167860.0,51.114,51.114,51.0444,51.0444,167860.0
2017-11-13 15:30:00,51.35,51.35,51.28,51.28,434640.0,51.0444,51.0444,50.9748,50.9748,434640.0
2017-11-13 15:40:00,51.28,51.28,51.2,51.24,451740.0,50.9748,50.9748,50.8953,50.935,451740.0
2017-11-13 15:50:00,51.26,51.32,51.2,51.29,980320.0,50.9549,51.0146,50.8953,50.9847,980320.0
2017-11-14 09:30:00,51.13,51.29,51.04,51.17,970680.0,50.8257,50.9847,50.7362,50.8654,970680.0
2017-11-14 09:40:00,51.17,51.17,51.05,51.1,457240.0,50.8654,50.8654,50.7462,50.7959,457240.0
2017-11-14 09:50:00,51.11,51.13,50.91,50.93,793880.0,50.8058,50.8257,50.607,50.6269,793880.0
2017-11-14 10:00:00,50.93,50.93,50.71,50.83,681260.0,50.6269,50.6269,50.4082,50.5275,681260.0
2017-11-14 10:10:00,50.82,51.06,50.82,51.02,344420.0,50.5175,50.7561,50.5175,50.7163,344420.0
2017-11-14 10:20:00,51.02,51.02,50.93,50.97,323120.0,50.7163,50.7163,50.6269,50.6666,323120.0
2017-11-14 10:30:00,51.01,51.17,50.9,51.16,279420.0,50.7064,50.8654,50.5971,50.8555,279420.0
2017-11-14 10:40:00,51.16,51.23,51.12,51.2,248780.0,50.8555,50.9251,50.8157,50.8953,248780.0
2017-11-14 10:50:00,51.2,51.21,51.11,51.18,163540.0,50.8953,50.9052,50.8058,50.8754,163540.0
2017-11-14 11:00:00,51.19,51.2,51.08,51.08,174060.0,50.8853,50.8953,50.776,50.776,174060.0
2017-11-14 11:10:00,51.08,51.17,51.08,51.12,166080.0,50.776,50.8654,50.776,50.8157,166080.0
2017-11-14 11:20:00,51.12,51.13,51.07,51.09,164620.0,50.8157,50.8257,50.766,50.7859,164620.0
2017-11-14 11:30:00,51.1,51.13,51.06,51.06,132820.0,50.7959,50.8257,50.7561,50.7561,132820.0
2017-11-14 11:40:00,51.08,51.16,51.07,51.16,159240.0,50.776,50.8555,50.766,50.8555,159240.0
2017-11-14 11:50:00,51.16,51.21,51.16,51.21,105720.0,50.8555,50.9052,50.8555,50.9052,105720.0
2017-11-14 12:00:00,51.18,51.22,51.16,51.16,142460.0,50.8754,50.9152,50.8555,50.8555,142460.0
2017-11-14 12:10:00,51.17,51.19,51.14,51.15,166640.0,50.8654,50.8853,50.8356,50.8456,166640.0
2017-11-14 12:20:00,51.15,51.22,51.13,51.2,115240.0,50.8456,50.9152,50.8257,50.8953,115240.0
2017-11-14 12:30:00,51.22,51.26,51.2,51.23,97920.0,50.9152,50.9549,50.8953,50.9251,97920.0
2017-11-14 12:40:00,51.23,51.25,51.18,51.19,194700.0,50.9251,50.945,50.8754,50.8853,194700.0
2017-11-14 12:50:00,51.2,51.21,51.07,51.11,152180.0,50.8953,50.9052,50.766,50.8058,152180.0
2017-11-14 13:00:00,51.08,51.08,50.98,50.98,193240.0,50.776,50.776,50.6766,50.6766,193240.0
2017-11-14 13:10:00,50.99,51.09,50.99,51.05,145780.0,50.6865,50.7859,50.6865,50.7462,145780.0
2017-11-14 13:20:00,51.06,51.14,51.06,51.13,117480.0,50.7561,50.8356,50.7561,50.8257,117480.0
2017-11-14 13:30:00,51.13,51.16,51.08,51.13,180580.0,50.8257,50.8555,50.776,50.8257,180580.0
2017-11-14 13:40:00,51.13,51.21,51.13,51.21,147960.0,50.8257,50.9052,50.8257,50.9052,147960.0
2017-11-14 13:50:00,51.22,51.22,51.17,51.22,72000.0,50.9152,50.9152,50.8654,50.9152,72000.0
2017-11-14 14:00:00,51.22,51.28,51.21,51.25,92180.0,50.9152,50.9748,50.9052,50.945,92180.0
2017-11-14 14:10:00,51.27,51.3,51.26,51.29,106500.0,50.9649,50.9947,50.9549,50.9847,106500.0
2017-11-14 14:20:00,51.28,51.28,51.21,51.28,97880.0,50.9748,50.9748,50.9052,50.9748,97880.0
2017-11-14 14:30:00,51.26,51.29,51.2,51.21,78660.0,50.9549,50.9847,50.8953,50.9052,78660.0
2017-11-14 14:40:00,51.22,51.27,51.22,51.25,121260.0,50.9152,50.9649,50.9152,50.945,121260.0
2017-11-14 14:50:00,51.24,51.32,51.24,51.28,205960.0,50.935,51.0146,50.935,50.9748,205960.0
2017-11-14 15:00:00,51.27,51.34,51.27,51.3,142900.0,50.9649,51.0344,50.9649,50.9947,142900.0
2017-11-14 15:10:00,51.31,51.33,51.3,51.32,235720.0,51.0046,51.0245,50.9947,51.0146,235720.0
2017-11-14 15:20:00,51.31,51.32,51.28,51.29,200000.0,51.0046,51.0146,50.9748,50.9847,200000.0
2017-11-14 15:30:00,51.27,51.3,51.24,51.26,252420.0,50.9649,50.9947,50.935,50.9549,252420.0
2017-11-14 15:40:00,51.25,51.29,51.2,51.28,316300.0,50.945,50.9847,50.8953,50.9748,316300.0
2017-11-14 15:50:00,51.3,51.32,51.25,51.3,888460.0,50.9947,51.0146,50.945,50.9947,888460.0
2017-11-15 09:30:00,50.96,51.11,50.82,50.85,971380.0,50.6567,50.8058,50.5175,50.5474,971380.0
2017-11-15 09:40:00,50.8,51.08,50.77,50.98,430120.0,50.4977,50.776,50.4678,50.6766,430120.0
2017-11-15 09:50:00,50.98,51.18,50.95,50.99,505160.0,50.6766,50.8754,50.6468,50.6865,505160.0
2017-11-15 10:00:00,50.99,51.11,50.97,51.06,280780.0,50.6865,50.8058,50.6666,50.7561,280780.0
2017-11-15 10:10:00,51.07,51.13,51.02,51.13,245500.0,50.766,50.8257,50.7163,50.8257,245500.0
2017-11-15 10:20:00,51.09,51.13,51.01,51.09,161480.0,50.7859,50.8257,50.7064,50.7859,161480.0
2017-11-15 10:30:00,51.12,51.18,51.12,51.14,186720.0,50.8157,50.8754,50.8157,50.8356,186720.0
2017-11-15 10:40:00,51.15,51.19,51.05,51.07,237580.0,50.8456,50.8853,50.7462,50.766,237580.0
2017-11-15 10:50:00,51.1,51.12,51.05,51.09,142160.0,50.7959,50.8157,50.7462,50.7859,142160.0
2017-11-15 11:00:00,51.11,51.13,51.07,51.07,228440.0,50.8058,50.8257,50.766,50.766,228440.0
2017-11-15 11:10:00,51.09,51.17,51.08,51.17,174860.0,50.7859,50.8654,50.776,50.8654,174860.0
2017-11-15 11:20:00,51.16,51.2,51.14,51.14,106200.0,50.8555,50.8953,50.8356,50.8356,106200.0
2017-11-15 11:30:00,51.17,51.18,51.11,51.14,133300.0,50.8654,50.8754,50.8058,50.8356,133300.0
2017-11-15 11:40:00,51.13,51.17,51.12,51.15,129460.0,50.8257,50.8654,50.8157,50.8456,129460.0
2017-11-15 11:50:00,51.15,51.19,51.12,51.19,117280.0,50.8456,50.8853,50.8157,50.8853,117280.0
2017-11-15 12:00:00,51.18,51.18,51.06,51.08,194220.0,50.8754,50.8754,50.7561,50.776,194220.0
2017-11-15 12:10:00,51.09,51.09,51.04,51.05,158000.0,50.7859,50.7859,50.7362,50.7462,158000.0
2017-11-15 12:20:00,51.04,51.1,51.01,51.1,171160.0,50.7362,50.7959,50.7064,50.7959,171160.0
2017-11-15 12:30:00,51.09,51.1,51.06,51.09,103740.0,50.7859,50.7959,50.7561,50.7859,103740.0
2017-11-15 12:40:00,51.1,51.1,51.02,51.06,98920.0,50.7959,50.7959,50.7163,50.7561,98920.0
2017-11-15 12:50:00,51.06,51.08,51.05,51.07,86700.0,50.7561,50.776,50.7462,50.766,86700.0
2017-11-15 13:00:00,51.07,51.07,50.98,50.98,128780.0,50.766,50.766,50.6766,50.6766,128780.0
2017-11-15 13:10:00,51.0,51.03,50.98,51.0,107240.0,50.6965,50.7263,50.6766,50.6965,107240.0
2017-11-15 13:20:00,51.0,51.02,50.97,50.98,95820.0,50.6965,50.7163,50.6666,50.6766,95820.0
2017-11-15 13:30:00,50.99,51.01,50.98,50.99,75260.0,50.6865,50.7064,50.6766,50.6865,75260.0
2017-11-15 13:40:00,51.0,51.04,51.0,51.04,101060.0,50.6965,50.7362,50.6965,50.7362,101060.0
2017-11-15 13:50:00,51.03,51.05,51.0,51.01,151000.0,50.7263,50.7462,50.6965,50.7064,151000.0
2017-11-15 14:00:00,51.01,51.08,51.01,51.05,94420.0,50.7064,50.776,50.7064,50.7462,94420.0
2017-11-15 14:10:00,51.05,51.08,51.03,51.08,76720.0,50.7462,50.776,50.7263,50.776,76720.0
2017-11-15 14:20:00,51.08,51.11,51.05,51.09,205380.0,50.776,50.8058,50.7462,50.7859,205380.0
2017-11-15 14:30:00,51.07,51.1,51.05,51.07,211720.0,50.766,50.7959,50.7462,50.766,211720.0
2017-11-15 14:40:00,51.07,51.11,51.05,51.11,169020.0,50.766,50.8058,50.7462,50.8058,169020.0
2017-11-15 14:50:00,51.12,51.2,51.11,51.15,287840.0,50.8157,50.8953,50.8058,50.8456,287840.0
2017-11-15 15:00:00,51.15,51.18,51.13,51.17,135900.0,50.8456,50.8754,50.8257,50.8654,135900.0
2017-11-15 15:10:00,51.17,51.2,51.15,51.19,126120.0,50.8654,50.8953,50.8456,50.8853,126120.0
2017-11-15 15:20:00,51.19,51.19,51.08,51.11,90920.0,50.8853,50.8853,50.776,50.8058,90920.0
2017-11-15 15:30:00,51.13,51.15,51.05,51.05,251600.0,50.8257,50.8456,50.7462,50.7462,251600.0
2017-11-15 15:40:00,51.05,51.08,51.0,51.05,393100.0,50.7462,50.776,50.6965,50.7462,393100.0
2017-11-15 15:50:00,51.05,51.08,50.89,51.06,1299560.0,50.7462,50.776,50.5871,50.7561,1299560.0
2017-11-16 09:30:00,51.13,51.35,51.13,51.32,791880.0,50.8257,51.0444,50.8257,51.0146,791880.0
2017-11-16 09:40:00,51.33,51.36,51.2,51.22,371900.0,51.0245,51.0543,50.8953,50.9152,371900.0
2017-11-16 09:50:00,51.22,51.36,51.22,51.33,372020.0,50.9152,51.0543,50.9152,51.0245,372020.0
2017-11-16 10:00:00,51.33,51.41,51.3,51.39,248100.0,51.0245,51.104,50.9947,51.0841,248100.0
2017-11-16 10:10:00,51.39,51.45,51.38,51.41,600640.0,51.0841,51.1438,51.0742,51.104,600640.0
2017-11-16 10:20:00,51.42,51.48,51.41,51.45,386020.0,51.114,51.1736,51.104,51.1438,386020.0
2017-11-16 10:30:00,51.42,51.56,51.42,51.54,322840.0,51.114,51.2531,51.114,51.2332,322840.0
2017-11-16 10:40:00,51.53,51.59,51.52,51.56,165980.0,51.2233,51.2829,51.2134,51.2531,165980.0
2017-11-16 10:50:00,51.56,51.57,51.49,51.51,219280.0,51.2531,51.2631,51.1835,51.2034,219280.0
2017-11-16 11:00:00,51.52,51.59,51.52,51.57,134460.0,51.2134,51.2829,51.2134,51.2631,134460.0
2017-11-16 11:10:00,51.54,51.57,51.52,51.54,152640.0,51.2332,51.2631,51.2134,51.2332,152640.0
2017-11-16 11:20:00,51.54,51.55,51.51,51.54,91980.0,51.2332,51.2432,51.2034,51.2332,91980.0
2017-11-16 11:30:00,51.56,51.58,51.54,51.57,120260.0,51.2531,51.273,51.2332,51.2631,120260.0
2017-11-16 11:40:00,51.56,51.6,51.55,51.59,281540.0,51.2531,51.2929,51.2432,51.2829,281540.0
2017-11-16 11:50:00,51.6,51.6,51.55,51.55,123300.0,51.2929,51.2929,51.2432,51.2432,123300.0
2017-11-16 12:00:00,51.56,51.65,51.56,51.64,209580.0,51.2531,51.3426,51.2531,51.3327,209580.0
2017-11-16 12:10:00,51.64,51.66,51.63,51.66,78000.0,51.3327,51.3525,51.3227,51.3525,78000.0
2017-11-16 12:20:00,51.66,51.74,51.66,51.74,244980.0,51.3525,51.4321,51.3525,51.4321,244980.0
2017-11-16 12:30:00,51.75,51.76,51.71,51.73,158500.0,51.442,51.4519,51.4022,51.4221,158500.0
2017-11-16 12:40:00,51.74,51.77,51.74,51.75,76760.0,51.4321,51.4619,51.4321,51.442,76760.0
2017-11-16 12:50:00,51.74,51.79,51.74,51.79,221480.0,51.4321,51.4818,51.4321,51.4818,221480.0
2017-11-16 13:00:00,51.78,51.8,51.75,51.77,206440.0,51.4718,51.4917,51.442,51.4619,206440.0
2017-11-16 13:10:00,51.76,51.78,51.73,51.74,345680.0,51.4519,51.4718,51.4221,51.4321,345680.0
2017-11-16 13:20:00,51.74,51.74,51.64,51.66,416860.0,51.4321,51.4321,51.3327,51.3525,416860.0
2017-11-16 13:30:00,51.65,51.66,51.61,51.64,246760.0,51.3426,51.3525,51.3028,51.3327,246760.0
2017-11-16 13:40:00,51.63,51.66,51.63,51.65,200440.0,51.3227,51.3525,51.3227,51.3426,200440.0
2017-11-16 13:50:00,51.65,51.69,51.65,51.66,226380.0,51.3426,51.3824,51.3426,51.3525,226380.0
2017-11-16 14:00:00,51.65,51.69,51.64,51.65,465220.0,51.3426,51.3824,51.3327,51.3426,465220.0
2017-11-16 14:10:00,51.65,51.66,51.62,51.62,251440.0,51.3426,51.3525,51.3128,51.3128,251440.0
2017-11-16 14:20:00,51.61,51.63,51.58,51.63,177860.0,51.3028,51.3227,51.273,51.3227,177860.0
2017-11-16 14:30:00,51.63,51.66,51.61,51.66,236160.0,51.3227,51.3525,51.3028,51.3525,236160.0
2017-11-16 14:40:00,51.65,51.66,51.62,51.65,144800.0,51.3426,51.3525,51.3128,51.3426,144800.0
2017-11-16 14:50:00,51.65,51.66,51.61,51.62,166500.0,51.3426,51.3525,51.3028,51.3128,166500.0
2017-11-16 15:00:00,51.63,51.66,51.63,51.66,175080.0,51.3227,51.3525,51.3227,51.3525,175080.0
2017-11-16 15:10:00,51.66,51.67,51.61,51.64,210700.0,51.3525,51.3625,51.3028,51.3327,210700.0
2017-11-16 15:20:00,51.65,51.65,51.61,51.65,154240.0,51.3426,51.3426,51.3028,51.3426,154240.0
2017-11-16 15:30:00,51.63,51.68,51.61,51.63,292020.0,51.3227,51.3724,51.3028,51.3227,292020.0
2017-11-16 15:40:00,51.63,51.69,51.61,51.65,654020.0,51.3227,51.3824,51.3028,51.3426,654020.0
2017-11-16 15:50:00,51.65,51.67,51.61,51.63,1156300.0,51.3426,51.3625,51.3028,51.3227,1156300.0
2017-11-17 09:30:00,51.74,51.74,51.48,51.48,2276800.0,51.4321,51.4321,51.1736,51.1736,2276800.0
2017-11-17 09:40:00,51.49,51.62,51.46,51.55,660480.0,51.1835,51.3128,51.1537,51.2432,660480.0
2017-11-17 09:50:00,51.56,51.57,51.52,51.55,577920.0,51.2531,51.2631,51.2134,51.2432,577920.0
2017-11-17 10:00:00,51.55,51.56,51.44,51.46,416860.0,51.2432,51.2531,51.1338,51.1537,416860.0
2017-11-17 10:10:00,51.44,51.55,51.42,51.46,324780.0,51.1338,51.2432,51.114,51.1537,324780.0
2017-11-17 10:20:00,51.47,51.51,51.42,51.42,169520.0,51.1637,51.2034,51.114,51.114,169520.0
2017-11-17 10:30:00,51.43,51.45,51.39,51.44,158680.0,51.1239,51.1438,51.0841,51.1338,158680.0
2017-11-17 10:40:00,51.44,51.51,51.44,51.5,178380.0,51.1338,51.2034,51.1338,51.1935,178380.0
2017-11-17 10:50:00,51.52,51.58,51.51,51.55,325400.0,51.2134,51.273,51.2034,51.2432,325400.0
2017-11-17 11:00:00,51.53,51.57,51.47,51.49,212320.0,51.2233,51.2631,51.1637,51.1835,212320.0
2017-11-17 11:10:00,51.49,51.56,51.43,51.51,260620.0,51.1835,51.2531,51.1239,51.2034,260620.0
2017-11-17 11:20:00,51.5,51.54,51.47,51.52,146040.0,51.1935,51.2332,51.1637,51.2134,146040.0
2017-11-17 11:30:00,51.53,51.55,51.48,51.5,118840.0,51.2233,51.2432,51.1736,51.1935,118840.0
2017-11-17 11:40:00,51.48,51.51,51.47,51.48,111900.0,51.1736,51.2034,51.1637,51.1736,111900.0
2017-11-17 11:50:00,51.48,51.49,51.4,51.43,157120.0,51.1736,51.1835,51.0941,51.1239,157120.0
2017-11-17 12:00:00,51.42,51.43,51.38,51.38,220980.0,51.114,51.1239,51.0742,51.0742,220980.0
2017-11-17 12:10:00,51.39,51.48,51.38,51.46,165380.0,51.0841,51.1736,51.0742,51.1537,165380.0
2017-11-17 12:20:00,51.47,51.5,51.46,51.46,98400.0,51.1637,51.1935,51.1537,51.1537,98400.0
2017-11-17 12:30:00,51.46,51.47,51.44,51.46,108100.0,51.1537,51.1637,51.1338,51.1537,108100.0
2017-11-17 12:40:00,51.46,51.47,51.39,51.39,112760.0,51.1537,51.1637,51.0841,51.0841,112760.0
2017-11-17 12:50:00,51.39,51.4,51.38,51.4,119660.0,51.0841,51.0941,51.0742,51.0941,119660.0
2017-11-17 13:00:00,51.4,51.4,51.36,51.37,129040.0,51.0941,51.0941,51.0543,51.0643,129040.0
2017-11-17 13:10:00,51.38,51.41,51.37,51.39,117180.0,51.0742,51.104,51.0643,51.0841,117180.0
2017-11-17 13:20:00,51.4,51.4,51.36,51.39,43000.0,51.0941,51.0941,51.0543,51.0841,43000.0
2017-11-17 13:30:00,51.39,51.39,51.34,51.35,110000.0,51.0841,51.0841,51.0344,51.0444,110000.0
2017-11-17 13:40:00,51.35,51.35,51.33,51.33,107100.0,51.0444,51.0444,51.0245,51.0245,107100.0
2017-11-17 13:50:00,51.33,51.33,51.2,51.2,407320.0,51.0245,51.0245,50.8953,50.8953,407320.0
2017-11-17 14:00:00,51.2,51.24,51.19,51.22,191780.0,50.8953,50.935,50.8853,50.9152,191780.0
2017-11-17 14:10:00,51.22,51.25,51.18,51.23,241000.0,50.9152,50.945,50.8754,50.9251,241000.0
2017-11-17 14:20:00,51.23,51.23,51.2,51.2,148000.0,50.9251,50.9251,50.8953,50.8953,148000.0
2017-11-17 14:30:00,51.21,51.23,51.14,51.14,205800.0,50.9052,50.9251,50.8356,50.8356,205800.0
2017-11-17 14:40:00,51.14,51.14,51.0,51.07,452120.0,50.8356,50.8356,50.6965,50.766,452120.0
2017-11-17 14:50:00,51.08,51.1,51.03,51.06,376160.0,50.776,50.7959,50.7263,50.7561,376160.0
2017-11-17 15:00:00,51.06,51.09,51.02,51.06,386320.0,50.7561,50.7859,50.7163,50.7561,386320.0
2017-11-17 15:10:00,51.07,51.08,51.03,51.03,334400.0,50.766,50.776,50.7263,50.7263,334400.0
2017-11-17 15:20:00,51.03,51.11,51.0,51.09,665280.0,50.7263,50.8058,50.6965,50.7859,665280.0
2017-11-17 15:30:00,51.11,51.33,51.0,51.01,1478620.0,50.8058,51.0245,50.6965,50.7064,1478620.0
2017-11-17 15:40:00,51.03,51.03,50.89,50.92,1060340.0,50.7263,50.7263,50.5871,50.6169,1060340.0
2017-11-17 15:50:00,50.92,50.98,50.89,50.97,2409000.0,50.6169,50.6766,50.5871,50.6666,2409000.0
2017-11-20 09:30:00,51.01,51.06,50.91,51.06,1245280.0,50.7064,50.7561,50.607,50.7561,1245280.0
2017-11-20 09:40:00,51.05,51.11,50.98,51.1,713000.0,50.7462,50.8058,50.6766,50.7959,713000.0
2017-11-20 09:50:00,51.11,51.11,51.01,51.08,386140.0,50.8058,50.8058,50.7064,50.776,386140.0
2017-11-20 10:00:00,51.06,51.13,51.01,51.02,397500.0,50.7561,50.8257,50.7064,50.7163,397500.0
2017-11-20 10:10:00,51.04,51.08,50.98,51.08,305680.0,50.7362,50.776,50.6766,50.776,305680.0
2017-11-20 10:20:00,51.08,51.09,50.98,51.01,281300.0,50.776,50.7859,50.6766,50.7064,281300.0
2017-11-20 10:30:00,51.0,51.05,50.96,50.96,264940.0,50.6965,50.7462,50.6567,50.6567,264940.0
2017-11-20 10:40:00,50.96,50.98,50.9,50.91,287860.0,50.6567,50.6766,50.5971,50.607,287860.0
2017-11-20 10:50:00,50.9,50.95,50.88,50.91,322960.0,50.5971,50.6468,50.5772,50.607,322960.0
2017-11-20 11:00:00,50.91,50.97,50.91,50.92,205800.0,50.607,50.6666,50.607,50.6169,205800.0
2017-11-20 11:10:00,50.93,50.96,50.89,50.93,185100.0,50.6269,50.6567,50.5871,50.6269,185100.0
2017-11-20 11:20:00,50.95,50.96,50.91,50.92,122400.0,50.6468,50.6567,50.607,50.6169,122400.0
2017-11-20 11:30:00,50.9,50.94,50.89,50.92,137980.0,50.5971,50.6368,50.5871,50.6169,137980.0
2017-11-20 11:40:00,50.93,50.96,50.92,50.95,166540.0,50.6269,50.6567,50.6169,50.6468,166540.0
2017-11-20 11:50:00,50.97,51.01,50.97,51.0,169480.0,50.6666,50.7064,50.6666,50.6965,169480.0
2017-11-20 12:00:00,51.0,51.0,50.97,50.97,81980.0,50.6965,50.6965,50.6666,50.6666,81980.0
2017-11-20 12:10:00,50.98,50.98,50.94,50.95,112000.0,50.6766,50.6766,50.6368,50.6468,112000.0
2017-11-20 12:20:00,50.95,50.97,50.89,50.9,175200.0,50.6468,50.6666,50.5871,50.5971,175200.0
2017-11-20 12:30:00,50.9,50.91,50.89,50.91,99640.0,50.5971,50.607,50.5871,50.607,99640.0
2017-11-20 12:40:00,50.92,50.95,50.91,50.94,88240.0,50.6169,50.6468,50.607,50.6368,88240.0
2017-11-20 12:50:00,50.95,50.98,50.94,50.96,157320.0,50.6468,50.6766,50.6368,50.6567,157320.0
2017-11-20 13:00:00,50.96,50.99,50.95,50.96,221620.0,50.6567,50.6865,50.6468,50.6567,221620.0
2017-11-20 13:10:00,50.95,50.98,50.94,50.98,202840.0,50.6468,50.6766,50.6368,50.6766,202840.0
2017-11-20 13:20:00,50.97,50.99,50.96,50.98,200280.0,50.6666,50.6865,50.6567,50.6766,200280.0
2017-11-20 13:30:00,50.97,50.97,50.9,50.92,234300.0,50.6666,50.6666,50.5971,50.6169,234300.0
2017-11-20 13:40:00,50.92,50.96,50.92,50.95,90000.0,50.6169,50.6567,50.6169,50.6468,90000.0
2017-11-20 13:50:00,50.95,50.99,50.95,50.98,104000.0,50.6468,50.6865,50.6468,50.6766,104000.0
2017-11-20 14:00:00,50.98,50.99,50.94,50.99,177860.0,50.6766,50.6865,50.6368,50.6865,177860.0
2017-11-20 14:10:00,50.99,51.02,50.96,50.96,127000.0,50.6865,50.7163,50.6567,50.6567,127000.0
2017-11-20 14:20:00,50.97,50.98,50.91,50.92,174540.0,50.6666,50.6766,50.607,50.6169,174540.0
2017-11-20 14:30:00,50.94,50.95,50.91,50.95,104820.0,50.6368,50.6468,50.607,50.6468,104820.0
2017-11-20 14:40:00,50.94,50.98,50.93,50.97,93900.0,50.6368,50.6766,50.6269,50.6666,93900.0
2017-11-20 14:50:00,50.97,50.98,50.94,50.96,176660.0,50.6666,50.6766,50.6368,50.6567,176660.0
2017-11-20 15:00:00,50.97,51.01,50.95,50.99,219900.0,50.6666,50.7064,50.6468,50.6865,219900.0
2017-11-20 15:10:00,50.98,50.99,50.94,50.95,147620.0,50.6766,50.6865,50.6368,50.6468,147620.0
2017-11-20 15:20:00,50.95,50.96,50.94,50.94,176800.0,50.6468,50.6567,50.6368,50.6368,176800.0
2017-11-20 15:30:00,50.96,50.98,50.93,50.95,345660.0,50.6567,50.6766,50.6269,50.6468,345660.0
2017-11-20 15:40:00,50.95,50.96,50.9,50.96,263120.0,50.6468,50.6567,50.5971,50.6567,263120.0
2017-11-20 15:50:00,50.94,50.95,50.9,50.94,582360.0,50.6368,50.6468,50.5971,50.6368,582360.0
2017-11-21 09:30:00,51.17,51.34,51.13,51.31,970680.0,50.8654,51.0344,50.8257,51.0046,970680.0
2017-11-21 09:40:00,51.33,51.47,51.29,51.4,707340.0,51.0245,51.1637,50.9847,51.0941,707340.0
2017-11-21 09:50:00,51.41,51.46,51.39,51.41,608280.0,51.104,51.1537,51.0841,51.104,608280.0
2017-11-21 10:00:00,51.4,51.42,51.34,51.39,452420.0,51.0941,51.114,51.0344,51.0841,452420.0
2017-11-21 10:10:00,51.39,51.43,51.36,51.41,329540.0,51.0841,51.1239,51.0543,51.104,329540.0
2017-11-21 10:20:00,51.4,51.41,51.34,51.34,258280.0,51.0941,51.104,51.0344,51.0344,258280.0
2017-11-21 10:30:00,51.35,51.4,51.32,51.39,226180.0,51.0444,51.0941,51.0146,51.0841,226180.0
2017-11-21 10:40:00,51.38,51.41,51.36,51.39,191760.0,51.0742,51.104,51.0543,51.0841,191760.0
2017-11-21 10:50:00,51.39,51.41,51.38,51.39,161600.0,51.0841,51.104,51.0742,51.0841,161600.0
2017-11-21 11:00:00,51.4,51.42,51.37,51.37,300300.0,51.0941,51.114,51.0643,51.0643,300300.0
2017-11-21 11:10:00,51.39,51.41,51.35,51.41,179560.0,51.0841,51.104,51.0444,51.104,179560.0
2017-11-21 11:20:00,51.41,51.43,51.4,51.42,169940.0,51.104,51.1239,51.0941,51.114,169940.0
2017-11-21 11:30:00,51.43,51.45,51.42,51.45,221120.0,51.1239,51.1438,51.114,51.1438,221120.0
2017-11-21 11:40:00,51.45,51.49,51.44,51.49,131300.0,51.1438,51.1835,51.1338,51.1835,131300.0
2017-11-21 11:50:00,51.48,51.54,51.48,51.51,414000.0,51.1736,51.2332,51.1736,51.2034,414000.0
2017-11-21 12:00:00,51.5,51.53,51.5,51.52,102860.0,51.1935,51.2233,51.1935,51.2134,102860.0
2017-11-21 12:10:00,51.52,51.53,51.5,51.52,159040.0,51.2134,51.2233,51.1935,51.2134,159040.0
2017-11-21 12:20:00,51.51,51.52,51.5,51.51,108380.0,51.2034,51.2134,51.1935,51.2034,108380.0
2017-11-21 12:30:00,51.52,51.54,51.51,51.53,141360.0,51.2134,51.2332,51.2034,51.2233,141360.0
2017-11-21 12:40:00,51.52,51.52,51.49,51.5,116900.0,51.2134,51.2134,51.1835,51.1935,116900.0
2017-11-21 12:50:00,51.49,51.52,51.48,51.49,159520.0,51.1835,51.2134,51.1736,51.1835,159520.0
2017-11-21 13:00:00,51.51,51.51,51.5,51.51,85560.0,51.2034,51.2034,51.1935,51.2034,85560.0
2017-11-21 13:10:00,51.51,51.54,51.5,51.53,149740.0,51.2034,51.2332,51.1935,51.2233,149740.0
2017-11-21 13:20:00,51.53,51.54,51.51,51.54,95840.0,51.2233,51.2332,51.2034,51.2332,95840.0
2017-11-21 13:30:00,51.53,51.57,51.52,51.57,140400.0,51.2233,51.2631,51.2134,51.2631,140400.0
2017-11-21 13:40:00,51.57,51.6,51.54,51.58,211060.0,51.2631,51.2929,51.2332,51.273,211060.0
2017-11-21 13:50:00,51.58,51.61,51.58,51.58,62600.0,51.273,51.3028,51.273,51.273,62600.0
2017-11-21 14:00:00,51.57,51.61,51.56,51.58,110200.0,51.2631,51.3028,51.2531,51.273,110200.0
2017-11-21 14:10:00,51.57,51.59,51.56,51.59,245100.0,51.2631,51.2829,51.2531,51.2829,245100.0
2017-11-21 14:20:00,51.59,51.65,51.59,51.64,239860.0,51.2829,51.3426,51.2829,51.3327,239860.0
2017-11-21 14:30:00,51.64,51.67,51.61,51.66,142060.0,51.3327,51.3625,51.3028,51.3525,142060.0
2017-11-21 14:40:00,51.66,51.68,51.63,51.64,135260.0,51.3525,51.3724,51.3227,51.3327,135260.0
2017-11-21 14:50:00,51.64,51.64,51.6,51.62,159700.0,51.3327,51.3327,51.2929,51.3128,159700.0
2017-11-21 15:00:00,51.62,51.65,51.6,51.63,194260.0,51.3128,51.3426,51.2929,51.3227,194260.0
2017-11-21 15:10:00,51.62,51.64,51.59,51.62,170020.0,51.3128,51.3327,51.2829,51.3128,170020.0
2017-11-21 15:20:00,51.6,51.64,51.59,51.63,208840.0,51.2929,51.3327,51.2829,51.3227,208840.0
2017-11-21 15:30:00,51.61,51.66,51.61,51.63,356600.0,51.3028,51.3525,51.3028,51.3227,356600.0
2017-11-21 15:40:00,51.61,51.7,51.61,51.68,433940.0,51.3028,51.3923,51.3028,51.3724,433940.0
2017-11-21 15:50:00,51.73,51.76,51.64,51.72,1140560.0,51.4221,51.4519,51.3327,51.4122,1140560.0
2017-11-22 09:30:00,51.75,51.82,51.72,51.75,711720.0,51.442,51.5116,51.4122,51.442,711720.0
2017-11-22 09:40:00,51.75,51.75,51.64,51.67,345420.0,51.442,51.442,51.3327,51.3625,345420.0
2017-11-22 09:50:00,51.66,51.74,51.64,51.73,193060.0,51.3525,51.4321,51.3327,51.4221,193060.0
2017-11-22 10:00:00,51.73,51.73,51.63,51.63,160740.0,51.4221,51.4221,51.3227,51.3227,160740.0
2017-11-22 10:10:00,51.65,51.69,51.61,51.62,334300.0,51.3426,51.3824,51.3028,51.3128,334300.0
2017-11-22 10:20:00,51.63,51.68,51.6,51.68,135300.0,51.3227,51.3724,51.2929,51.3724,135300.0
2017-11-22 10:30:00,51.68,51.72,51.68,51.72,149440.0,51.3724,51.4122,51.3724,51.4122,149440.0
2017-11-22 10:40:00,51.72,51.75,51.66,51.68,258600.0,51.4122,51.442,51.3525,51.3724,258600.0
2017-11-22 10:50:00,51.66,51.68,51.62,51.64,176020.0,51.3525,51.3724,51.3128,51.3327,176020.0
2017-11-22 11:00:00,51.65,51.66,51.61,51.65,142900.0,51.3426,51.3525,51.3028,51.3426,142900.0
2017-11-22 11:10:00,51.65,51.68,51.63,51.63,165380.0,51.3426,51.3724,51.3227,51.3227,165380.0
2017-11-22 11:20:00,51.64,51.65,51.6,51.65,85900.0,51.3327,51.3426,51.2929,51.3426,85900.0
2017-11-22 11:30:00,51.65,51.65,51.6,51.61,127160.0,51.3426,51.3426,51.2929,51.3028,127160.0
2017-11-22 11:40:00,51.59,51.68,51.57,51.67,191140.0,51.2829,51.3724,51.2631,51.3625,191140.0
2017-11-22 11:50:00,51.67,51.67,51.63,51.66,79100.0,51.3625,51.3625,51.3227,51.3525,79100.0
2017-11-22 12:00:00,51.67,51.67,51.64,51.64,192060.0,51.3625,51.3625,51.3327,51.3327,192060.0
2017-11-22 12:10:00,51.63,51.67,51.63,51.66,117660.0,51.3227,51.3625,51.3227,51.3525,117660.0
2017-11-22 12:20:00,51.66,51.7,51.65,51.7,66440.0,51.3525,51.3923,51.3426,51.3923,66440.0
2017-11-22 12:30:00,51.7,51.7,51.67,51.68,55000.0,51.3923,51.3923,51.3625,51.3724,55000.0
2017-11-22 12:40:00,51.69,51.7,51.69,51.69,46400.0,51.3824,51.3923,51.3824,51.3824,46400.0
2017-11-22 12:50:00,51.7,51.72,51.7,51.72,40040.0,51.3923,51.4122,51.3923,51.4122,40040.0
2017-11-22 13:00:00,51.71,51.77,51.7,51.75,98020.0,51.4022,51.4619,51.3923,51.442,98020.0
2017-11-22 13:10:00,51.75,51.75,51.68,51.68,139020.0,51.442,51.442,51.3724,51.3724,139020.0
2017-11-22 13:20:00,51.7,51.74,51.69,51.74,38000.0,51.3923,51.4321,51.3824,51.4321,38000.0
2017-11-22 13:30:00,51.74,51.75,51.72,51.73,72200.0,51.4321,51.442,51.4122,51.4221,72200.0
2017-11-22 13:40:00,51.74,51.75,51.72,51.74,64300.0,51.4321,51.442,51.4122,51.4321,64300.0
2017-11-22 13:50:00,51.75,51.76,51.75,51.76,22380.0,51.442,51.4519,51.442,51.4519,22380.0
2017-11-22 14:00:00,51.75,51.81,51.75,51.78,167440.0,51.442,51.5016,51.442,51.4718,167440.0
2017-11-22 14:10:00,51.79,51.87,51.78,51.87,228120.0,51.4818,51.5613,51.4718,51.5613,228120.0
2017-11-22 14:20:00,51.87,51.91,51.86,51.9,179380.0,51.5613,51.601,51.5513,51.5911,179380.0
2017-11-22 14:30:00,51.9,51.98,51.9,51.95,355420.0,51.5911,51.6706,51.5911,51.6408,355420.0
2017-11-22 14:40:00,51.96,51.99,51.96,51.98,110000.0,51.6507,51.6806,51.6507,51.6706,110000.0
2017-11-22 14:50:00,51.96,51.97,51.93,51.93,119580.0,51.6507,51.6607,51.6209,51.6209,119580.0
2017-11-22 15:00:00,51.93,51.93,51.87,51.88,100700.0,51.6209,51.6209,51.5613,51.5712,100700.0
2017-11-22 15:10:00,51.87,51.88,51.85,51.88,87780.0,51.5613,51.5712,51.5414,51.5712,87780.0
2017-11-22 15:20:00,51.88,51.9,51.86,51.88,143920.0,51.5712,51.5911,51.5513,51.5712,143920.0
2017-11-22 15:30:00,51.88,51.89,51.79,51.81,239200.0,51.5712,51.5812,51.4818,51.5016,239200.0
2017-11-22 15:40:00,51.81,51.84,51.78,51.82,224640.0,51.5016,51.5315,51.4718,51.5116,224640.0
2017-11-22 15:50:00,51.84,51.88,51.77,51.8,386560.0,51.5315,51.5712,51.4619,51.4917,386560.0
2017-11-24 09:30:00,51.79,52.02,51.75,52.02,1050280.0,51.4818,51.7104,51.442,51.7104,1050280.0
2017-11-24 09:40:00,52.02,52.1,52.0,52.03,377500.0,51.7104,51.7899,51.6905,51.7203,377500.0
2017-11-24 09:50:00,52.04,52.08,52.02,52.03,179320.0,51.7303,51.77,51.7104,51.7203,179320.0
2017-11-24 10:00:00,52.05,52.05,51.94,51.98,174000.0,51.7402,51.7402,51.6309,51.6706,174000.0
2017-11-24 10:10:00,51.97,52.01,51.95,52.0,116560.0,51.6607,51.7004,51.6408,51.6905,116560.0
2017-11-24 10:20:00,52.01,52.02,51.98,51.98,96740.0,51.7004,51.7104,51.6706,51.6706,96740.0
2017-11-24 10:30:00,51.97,52.02,51.97,52.02,88140.0,51.6607,51.7104,51.6607,51.7104,88140.0
2017-11-24 10:40:00,52.02,52.12,52.0,52.12,253500.0,51.7104,51.8098,51.6905,51.8098,253500.0
2017-11-24 10:50:00,52.1,52.15,52.09,52.12,172540.0,51.7899,51.8396,51.78,51.8098,172540.0
2017-11-24 11:00:00,52.13,52.16,52.12,52.13,369600.0,51.8197,51.8496,51.8098,51.8197,369600.0
2017-11-24 11:10:00,52.13,52.14,52.1,52.11,110220.0,51.8197,51.8297,51.7899,51.7999,110220.0
2017-11-24 11:20:00,52.11,52.13,52.05,52.09,128220.0,51.7999,51.8197,51.7402,51.78,128220.0
2017-11-24 11:30:00,52.08,52.09,52.05,52.09,148480.0,51.77,51.78,51.7402,51.78,148480.0
2017-11-24 11:40:00,52.07,52.12,52.06,52.07,151980.0,51.7601,51.8098,51.7502,51.7601,151980.0
2017-11-24 11:50:00,52.06,52.07,52.04,52.06,109800.0,51.7502,51.7601,51.7303,51.7502,109800.0
2017-11-24 12:00:00,52.05,52.14,52.05,52.14,198300.0,51.7402,51.8297,51.7402,51.8297,198300.0
2017-11-24 12:10:00,52.15,52.15,52.12,52.12,105120.0,51.8396,51.8396,51.8098,51.8098,105120.0
2017-11-24 12:20:00,52.13,52.13,52.05,52.11,95440.0,51.8197,51.8197,51.7402,51.7999,95440.0
2017-11-24 12:30:00,52.11,52.11,52.04,52.1,338500.0,51.7999,51.7999,51.7303,51.7899,338500.0
2017-11-24 12:40:00,52.1,52.1,52.05,52.06,169420.0,51.7899,51.7899,51.7402,51.7502,169420.0
2017-11-24 12:50:00,52.07,52.08,52.03,52.03,497300.0,51.7601,51.77,51.7203,51.7203,497300.0
2017-11-27 09:30:00,52.0,52.18,51.92,52.16,938280.0,51.6905,51.8694,51.611,51.8496,938280.0
2017-11-27 09:40:00,52.18,52.35,52.16,52.34,797820.0,51.8694,52.0384,51.8496,52.0285,797820.0
2017-11-27 09:50:00,52.34,52.41,52.24,52.31,642960.0,52.0285,52.0981,51.9291,51.9987,642960.0
2017-11-27 10:00:00,52.32,52.5,52.31,52.44,666540.0,52.0086,52.1875,51.9987,52.1279,666540.0
2017-11-27 10:10:00,52.44,52.46,52.4,52.46,290120.0,52.1279,52.1478,52.0881,52.1478,290120.0
2017-11-27 10:20:00,52.47,52.5,52.44,52.47,199580.0,52.1577,52.1875,52.1279,52.1577,199580.0
2017-11-27 10:30:00,52.47,52.5,52.43,52.45,442400.0,52.1577,52.1875,52.1179,52.1378,442400.0
2017-11-27 10:40:00,52.45,52.46,52.4,52.43,192900.0,52.1378,52.1478,52.0881,52.1179,192900.0
2017-11-27 10:50:00,52.45,52.5,52.44,52.5,333560.0,52.1378,52.1875,52.1279,52.1875,333560.0
2017-11-27 11:00:00,52.52,52.6,52.52,52.54,314780.0,52.2074,52.2869,52.2074,52.2273,314780.0
2017-11-27 11:10:00,52.54,52.55,52.39,52.43,331780.0,52.2273,52.2372,52.0782,52.1179,331780.0
2017-11-27 11:20:00,52.4,52.42,52.22,52.29,304520.0,52.0881,52.108,51.9092,51.9788,304520.0
2017-11-27 11:30:00,52.32,52.39,52.3,52.34,196360.0,52.0086,52.0782,51.9887,52.0285,196360.0
2017-11-27 11:40:00,52.33,52.49,52.33,52.45,382380.0,52.0185,52.1776,52.0185,52.1378,382380.0
2017-11-27 11:50:00,52.45,52.49,52.42,52.43,173280.0,52.1378,52.1776,52.108,52.1179,173280.0
2017-11-27 12:00:00,52.44,52.46,52.36,52.44,111060.0,52.1279,52.1478,52.0484,52.1279,111060.0
2017-11-27 12:10:00,52.43,52.47,52.39,52.41,150440.0,52.1179,52.1577,52.0782,52.0981,150440.0
2017-11-27 12:20:00,52.42,52.44,52.39,52.43,66020.0,52.108,52.1279,52.0782,52.1179,66020.0
2017-11-27 12:30:00,52.44,52.47,52.42,52.43,133840.0,52.1279,52.1577,52.108,52.1179,133840.0
2017-11-27 12:40:00,52.42,52.44,52.4,52.41,90400.0,52.108,52.1279,52.0881,52.0981,90400.0
2017-11-27 12:50:00,52.42,52.49,52.42,52.49,151340.0,52.108,52.1776,52.108,52.1776,151340.0
2017-11-27 13:00:00,52.49,52.58,52.49,52.58,153800.0,52.1776,52.2671,52.1776,52.2671,153800.0
2017-11-27 13:10:00,52.58,52.59,52.49,52.53,109720.0,52.2671,52.277,52.1776,52.2174,109720.0
2017-11-27 13:20:00,52.52,52.61,52.52,52.61,270480.0,52.2074,52.2969,52.2074,52.2969,270480.0
2017-11-27 13:30:00,52.59,52.67,52.58,52.66,194920.0,52.277,52.3565,52.2671,52.3466,194920.0
2017-11-27 13:40:00,52.65,52.69,52.65,52.65,152640.0,52.3366,52.3764,52.3366,52.3366,152640.0
2017-11-27 13:50:00,52.65,52.69,52.61,52.67,107240.0,52.3366,52.3764,52.2969,52.3565,107240.0
2017-11-27 14:00:00,52.68,52.68,52.62,52.64,210480.0,52.3665,52.3665,52.3068,52.3267,210480.0
2017-11-27 14:10:00,52.64,52.64,52.53,52.54,240760.0,52.3267,52.3267,52.2174,52.2273,240760.0
2017-11-27 14:20:00,52.53,52.57,52.48,52.55,232860.0,52.2174,52.2571,52.1677,52.2372,232860.0
2017-11-27 14:30:00,52.53,52.55,52.49,52.51,197940.0,52.2174,52.2372,52.1776,52.1975,197940.0
2017-11-27 14:40:00,52.51,52.59,52.51,52.54,209860.0,52.1975,52.277,52.1975,52.2273,209860.0
2017-11-27 14:50:00,52.54,52.62,52.54,52.59,222820.0,52.2273,52.3068,52.2273,52.277,222820.0
2017-11-27 15:00:00,52.6,52.62,52.56,52.57,144260.0,52.2869,52.3068,52.2472,52.2571,144260.0
2017-11-27 15:10:00,52.57,52.58,52.53,52.56,199740.0,52.2571,52.2671,52.2174,52.2472,199740.0
2017-11-27 15:20:00,52.55,52.62,52.55,52.6,253660.0,52.2372,52.3068,52.2372,52.2869,253660.0
2017-11-27 15:30:00,52.61,52.67,52.57,52.67,360700.0,52.2969,52.3565,52.2571,52.3565,360700.0
2017-11-27 15:40:00,52.66,52.72,52.64,52.72,662080.0,52.3466,52.4062,52.3267,52.4062,662080.0
2017-11-27 15:50:00,52.72,52.77,52.67,52.72,1424920.0,52.4062,52.4559,52.3565,52.4062,1424920.0
2017-11-28 09:30:00,52.75,53.12,52.75,52.88,1955000.0,52.436,52.8038,52.436,52.5653,1955000.0
2017-11-28 09:40:00,52.86,52.96,52.58,52.75,891040.0,52.5454,52.6448,52.2671,52.436,891040.0
2017-11-28 09:50:00,52.75,52.83,52.7,52.81,357420.0,52.436,52.5156,52.3863,52.4957,357420.0
2017-11-28 10:00:00,52.82,52.88,52.75,52.88,472460.0,52.5056,52.5653,52.436,52.5653,472460.0
2017-11-28 10:10:00,52.88,52.92,52.8,52.89,304660.0,52.5653,52.605,52.4857,52.5752,304660.0
2017-11-28 10:20:00,52.9,52.94,52.82,52.84,292500.0,52.5852,52.6249,52.5056,52.5255,292500.0
2017-11-28 10:30:00,52.82,52.87,52.77,52.78,199020.0,52.5056,52.5553,52.4559,52.4659,199020.0
2017-11-28 10:40:00,52.79,52.84,52.69,52.72,386500.0,52.4758,52.5255,52.3764,52.4062,386500.0
2017-11-28 10:50:00,52.72,52.78,52.69,52.71,230060.0,52.4062,52.4659,52.3764,52.3963,230060.0
2017-11-28 11:00:00,52.67,52.71,52.65,52.69,216780.0,52.3565,52.3963,52.3366,52.3764,216780.0
2017-11-28 11:10:00,52.71,52.71,52.6,52.61,243460.0,52.3963,52.3963,52.2869,52.2969,243460.0
2017-11-28 11:20:00,52.62,52.79,52.6,52.77,217860.0,52.3068,52.4758,52.2869,52.4559,217860.0
2017-11-28 11:30:00,52.77,52.77,52.68,52.69,140780.0,52.4559,52.4559,52.3665,52.3764,140780.0
2017-11-28 11:40:00,52.69,52.69,52.63,52.63,159000.0,52.3764,52.3764,52.3168,52.3168,159000.0
2017-11-28 11:50:00,52.63,52.69,52.62,52.65,157460.0,52.3168,52.3764,52.3068,52.3366,157460.0
2017-11-28 12:00:00,52.66,52.7,52.66,52.68,89520.0,52.3466,52.3863,52.3466,52.3665,89520.0
2017-11-28 12:10:00,52.69,52.71,52.67,52.7,168240.0,52.3764,52.3963,52.3565,52.3863,168240.0
2017-11-28 12:20:00,52.71,52.71,52.65,52.66,339360.0,52.3963,52.3963,52.3366,52.3466,339360.0
2017-11-28 12:30:00,52.65,52.67,52.54,52.55,208220.0,52.3366,52.3565,52.2273,52.2372,208220.0
2017-11-28 12:40:00,52.55,52.56,52.5,52.55,213880.0,52.2372,52.2472,52.1875,52.2372,213880.0
2017-11-28 12:50:00,52.55,52.59,52.54,52.57,172700.0,52.2372,52.277,52.2273,52.2571,172700.0
2017-11-28 13:00:00,52.58,52.61,52.56,52.59,293800.0,52.2671,52.2969,52.2472,52.277,293800.0
2017-11-28 13:10:00,52.59,52.6,52.57,52.58,125540.0,52.277,52.2869,52.2571,52.2671,125540.0
2017-11-28 13:20:00,52.58,52.58,52.42,52.47,310300.0,52.2671,52.2671,52.108,52.1577,310300.0
2017-11-28 13:30:00,52.45,52.51,52.42,52.42,196800.0,52.1378,52.1975,52.108,52.108,196800.0
2017-11-28 13:40:00,52.4,52.46,52.39,52.4,211020.0,52.0881,52.1478,52.0782,52.0881,211020.0
2017-11-28 13:50:00,52.4,52.4,52.19,52.2,576140.0,52.0881,52.0881,51.8794,51.8893,576140.0
2017-11-28 14:00:00,52.2,52.27,52.0,52.21,762940.0,51.8893,51.9589,51.6905,51.8993,762940.0
2017-11-28 14:10:00,52.2,52.29,52.15,52.26,204340.0,51.8893,51.9788,51.8396,51.949,204340.0
2017-11-28 14:20:00,52.26,52.44,52.25,52.44,407860.0,51.949,52.1279,51.939,52.1279,407860.0
2017-11-28 14:30:00,52.44,52.49,52.41,52.48,322760.0,52.1279,52.1776,52.0981,52.1677,322760.0
2017-11-28 14:40:00,52.48,52.55,52.47,52.49,223740.0,52.1677,52.2372,52.1577,52.1776,223740.0
2017-11-28 14:50:00,52.47,52.49,52.35,52.41,237600.0,52.1577,52.1776,52.0384,52.0981,237600.0
2017-11-28 15:00:00,52.4,52.41,52.32,52.41,250880.0,52.0881,52.0981,52.0086,52.0981,250880.0
2017-11-28 15:10:00,52.41,52.53,52.41,52.49,334360.0,52.0981,52.2174,52.0981,52.1776,334360.0
2017-11-28 15:20:00,52.47,52.52,52.37,52.37,225540.0,52.1577,52.2074,52.0583,52.0583,225540.0
2017-11-28 15:30:00,52.37,52.42,52.33,52.35,350560.0,52.0583,52.108,52.0185,52.0384,350560.0
2017-11-28 15:40:00,52.34,52.38,52.28,52.33,380320.0,52.0285,52.0682,51.9688,52.0185,380320.0
2017-11-28 15:50:00,52.36,52.39,52.29,52.37,1046040.0,52.0484,52.0782,51.9788,52.0583,1046040.0
2017-11-29 09:30:00,52.13,52.2,51.68,51.72,1953640.0,51.8197,51.8893,51.3724,51.4122,1953640.0
2017-11-29 09:40:00,51.72,51.74,51.38,51.44,2332800.0,51.4122,51.4321,51.0742,51.1338,2332800.0
2017-11-29 09:50:00,51.46,51.6,51.36,51.39,1378480.0,51.1537,51.2929,51.0543,51.0841,1378480.0
2017-11-29 10:00:00,51.38,51.5,51.26,51.5,984960.0,51.0742,51.1935,50.9549,51.1935,984960.0
2017-11-29 10:10:00,51.51,51.61,51.12,51.2,1194540.0,51.2034,51.3028,50.8157,50.8953,1194540.0
2017-11-29 10:20:00,51.21,51.28,51.01,51.26,1102100.0,50.9052,50.9748,50.7064,50.9549,1102100.0
2017-11-29 10:30:00,51.26,51.46,51.19,51.42,590460.0,50.9549,51.1537,50.8853,51.114,590460.0
2017-11-29 10:40:00,51.43,51.55,51.32,51.5,558860.0,51.1239,51.2432,51.0146,51.1935,558860.0
2017-11-29 10:50:00,51.46,51.49,51.21,51.22,517240.0,51.1537,51.1835,50.9052,50.9152,517240.0
2017-11-29 11:00:00,51.22,51.27,51.05,51.11,405200.0,50.9152,50.9649,50.7462,50.8058,405200.0
2017-11-29 11:10:00,51.07,51.18,51.02,51.1,623520.0,50.766,50.8754,50.7163,50.7959,623520.0
2017-11-29 11:20:00,51.08,51.09,51.0,51.05,615920.0,50.776,50.7859,50.6965,50.7462,615920.0
2017-11-29 11:30:00,51.02,51.1,50.91,51.05,822640.0,50.7163,50.7959,50.607,50.7462,822640.0
2017-11-29 11:40:00,51.05,51.06,50.86,50.88,743860.0,50.7462,50.7561,50.5573,50.5772,743860.0
2017-11-29 11:50:00,50.93,50.95,50.8,50.8,960520.0,50.6269,50.6468,50.4977,50.4977,960520.0
2017-11-29 12:00:00,50.8,50.91,50.78,50.91,1173060.0,50.4977,50.607,50.4778,50.607,1173060.0
2017-11-29 12:10:00,50.89,50.97,50.82,50.94,777480.0,50.5871,50.6666,50.5175,50.6368,777480.0
2017-11-29 12:20:00,50.93,50.98,50.87,50.88,710660.0,50.6269,50.6766,50.5672,50.5772,710660.0
2017-11-29 12:30:00,50.88,51.07,50.85,51.04,610780.0,50.5772,50.766,50.5474,50.7362,610780.0
2017-11-29 12:40:00,51.06,51.09,50.98,51.09,280100.0,50.7561,50.7859,50.6766,50.7859,280100.0
2017-11-29 12:50:00,51.09,51.13,51.02,51.08,353300.0,50.7859,50.8257,50.7163,50.776,353300.0
2017-11-29 13:00:00,51.08,51.08,50.95,50.99,199260.0,50.776,50.776,50.6468,50.6865,199260.0
2017-11-29 13:10:00,51.0,51.19,51.0,51.17,492600.0,50.6965,50.8853,50.6965,50.8654,492600.0
2017-11-29 13:20:00,51.18,51.22,51.16,51.16,205860.0,50.8754,50.9152,50.8555,50.8555,205860.0
2017-11-29 13:30:00,51.14,51.15,51.06,51.09,279800.0,50.8356,50.8456,50.7561,50.7859,279800.0
2017-11-29 13:40:00,51.09,51.17,51.08,51.15,229660.0,50.7859,50.8654,50.776,50.8456,229660.0
2017-11-29 13:50:00,51.16,51.16,51.02,51.05,290460.0,50.8555,50.8555,50.7163,50.7462,290460.0
2017-11-29 14:00:00,51.07,51.16,51.06,51.06,323560.0,50.766,50.8555,50.7561,50.7561,323560.0
2017-11-29 14:10:00,51.06,51.18,51.06,51.1,315460.0,50.7561,50.8754,50.7561,50.7959,315460.0
2017-11-29 14:20:00,51.03,51.07,50.85,50.92,445020.0,50.7263,50.766,50.5474,50.6169,445020.0
2017-11-29 14:30:00,50.94,50.98,50.86,50.89,211920.0,50.6368,50.6766,50.5573,50.5871,211920.0
2017-11-29 14:40:00,50.87,50.99,50.84,50.99,625100.0,50.5672,50.6865,50.5374,50.6865,625100.0
2017-11-29 14:50:00,50.99,51.13,50.97,51.03,513580.0,50.6865,50.8257,50.6666,50.7263,513580.0
2017-11-29 15:00:00,51.06,51.11,51.01,51.07,520420.0,50.7561,50.8058,50.7064,50.766,520420.0
2017-11-29 15:10:00,51.05,51.07,50.97,50.97,476340.0,50.7462,50.766,50.6666,50.6666,476340.0
2017-11-29 15:20:00,50.98,51.16,50.97,51.14,657800.0,50.6766,50.8555,50.6666,50.8356,657800.0
2017-11-29 15:30:00,51.13,51.2,51.08,51.16,685960.0,50.8257,50.8953,50.776,50.8555,685960.0
2017-11-29 15:40:00,51.16,51.2,51.06,51.14,700360.0,50.8555,50.8953,50.7561,50.8356,700360.0
2017-11-29 15:50:00,51.15,51.23,51.04,51.07,1983280.0,50.8456,50.9251,50.7362,50.766,1983280.0
2017-11-30 09:30:00,51.12,51.42,50.75,50.96,2123120.0,50.8157,51.114,50.4479,50.6567,2123120.0
2017-11-30 09:40:00,50.95,51.18,50.81,51.18,1039700.0,50.6468,50.8754,50.5076,50.8754,1039700.0
2017-11-30 09:50:00,51.19,51.21,50.96,51.01,456600.0,50.8853,50.9052,50.6567,50.7064,456600.0
2017-11-30 10:00:00,51.04,51.2,51.03,51.13,359040.0,50.7362,50.8953,50.7263,50.8257,359040.0
2017-11-30 10:10:00,51.14,51.17,51.0,51.13,595320.0,50.8356,50.8654,50.6965,50.8257,595320.0
2017-11-30 10:20:00,51.15,51.22,51.08,51.18,782580.0,50.8456,50.9152,50.776,50.8754,782580.0
2017-11-30 10:30:00,51.2,51.34,51.14,51.3,915860.0,50.8953,51.0344,50.8356,50.9947,915860.0
2017-11-30 10:40:00,51.31,51.32,51.2,51.28,391620.0,51.0046,51.0146,50.8953,50.9748,391620.0
2017-11-30 10:50:00,51.26,51.27,51.17,51.17,221920.0,50.9549,50.9649,50.8654,50.8654,221920.0
2017-11-30 11:00:00,51.17,51.3,51.16,51.29,307900.0,50.8654,50.9947,50.8555,50.9847,307900.0
2017-11-30 11:10:00,51.29,51.38,51.27,51.36,378000.0,50.9847,51.0742,50.9649,51.0543,378000.0
2017-11-30 11:20:00,51.35,51.37,51.11,51.18,232620.0,51.0444,51.0643,50.8058,50.8754,232620.0
2017-11-30 11:30:00,51.17,51.2,51.13,51.15,232020.0,50.8654,50.8953,50.8257,50.8456,232020.0
2017-11-30 11:40:00,51.14,51.17,51.09,51.14,265460.0,50.8356,50.8654,50.7859,50.8356,265460.0
2017-11-30 11:50:00,51.16,51.16,51.08,51.13,226400.0,50.8555,50.8555,50.776,50.8257,226400.0
2017-11-30 12:00:00,51.13,51.22,51.13,51.22,107300.0,50.8257,50.9152,50.8257,50.9152,107300.0
2017-11-30 12:10:00,51.24,51.29,51.22,51.25,170240.0,50.935,50.9847,50.9152,50.945,170240.0
2017-11-30 12:20:00,51.26,51.3,51.25,51.27,175760.0,50.9549,50.9947,50.945,50.9649,175760.0
2017-11-30 12:30:00,51.26,51.27,51.23,51.25,196200.0,50.9549,50.9649,50.9251,50.945,196200.0
2017-11-30 12:40:00,51.25,51.27,51.2,51.22,230680.0,50.945,50.9649,50.8953,50.9152,230680.0
2017-11-30 12:50:00,51.22,51.22,51.03,51.11,237300.0,50.9152,50.9152,50.7263,50.8058,237300.0
2017-11-30 13:00:00,51.15,51.22,51.15,51.19,308420.0,50.8456,50.9152,50.8456,50.8853,308420.0
2017-11-30 13:10:00,51.18,51.2,51.02,51.05,395040.0,50.8754,50.8953,50.7163,50.7462,395040.0
2017-11-30 13:20:00,51.06,51.08,50.92,51.02,468800.0,50.7561,50.776,50.6169,50.7163,468800.0
2017-11-30 13:30:00,51.05,51.06,50.98,51.02,314320.0,50.7462,50.7561,50.6766,50.7163,314320.0
2017-11-30 13:40:00,51.04,51.04,50.95,50.98,267760.0,50.7362,50.7362,50.6468,50.6766,267760.0
2017-11-30 13:50:00,50.96,51.0,50.91,50.99,319520.0,50.6567,50.6965,50.607,50.6865,319520.0
2017-11-30 14:00:00,51.0,51.0,50.91,50.93,365320.0,50.6965,50.6965,50.607,50.6269,365320.0
2017-11-30 14:10:00,50.94,50.97,50.92,50.96,290780.0,50.6368,50.6666,50.6169,50.6567,290780.0
2017-11-30 14:20:00,50.95,51.06,50.94,51.06,216880.0,50.6468,50.7561,50.6368,50.7561,216880.0
2017-11-30 14:30:00,51.06,51.08,51.0,51.01,280640.0,50.7561,50.776,50.6965,50.7064,280640.0
2017-11-30 14:40:00,51.0,51.0,50.97,50.97,139200.0,50.6965,50.6965,50.6666,50.6666,139200.0
2017-11-30 14:50:00,50.96,50.99,50.92,50.93,539140.0,50.6567,50.6865,50.6169,50.6269,539140.0
2017-11-30 15:00:00,50.92,50.95,50.85,50.85,440740.0,50.6169,50.6468,50.5474,50.5474,440740.0
2017-11-30 15:10:00,50.87,51.0,50.86,50.95,337440.0,50.5672,50.6965,50.5573,50.6468,337440.0
2017-11-30 15:20:00,50.96,51.08,50.96,51.06,447480.0,50.6567,50.776,50.6567,50.7561,447480.0
2017-11-30 15:30:00,51.07,51.07,50.95,50.97,551420.0,50.766,50.766,50.6468,50.6666,551420.0
2017-11-30 15:40:00,50.96,51.05,50.92,51.03,547160.0,50.6567,50.7462,50.6169,50.7263,547160.0
2017-11-30 15:50:00,51.06,51.14,50.99,51.05,1764140.0,50.7561,50.8356,50.6865,50.7462,1764140.0
2017-12-01 09:30:00,50.79,51.12,50.78,51.0,1484460.0,50.4877,50.8157,50.4778,50.6965,1484460.0
2017-12-01 09:40:00,51.01,51.02,50.81,50.87,711200.0,50.7064,50.7163,50.5076,50.5672,711200.0
2017-12-01 09:50:00,50.89,50.94,50.86,50.88,492580.0,50.5871,50.6368,50.5573,50.5772,492580.0
2017-12-01 10:00:00,50.88,50.99,50.88,50.94,519780.0,50.5772,50.6865,50.5772,50.6368,519780.0
2017-12-01 10:10:00,50.94,51.04,50.87,51.04,383780.0,50.6368,50.7362,50.5672,50.7362,383780.0
2017-12-01 10:20:00,51.04,51.08,50.97,50.97,619480.0,50.7362,50.776,50.6666,50.6666,619480.0
2017-12-01 10:30:00,50.97,51.0,50.88,50.9,301280.0,50.6666,50.6965,50.5772,50.5971,301280.0
2017-12-01 10:40:00,50.91,50.94,50.86,50.91,552100.0,50.607,50.6368,50.5573,50.607,552100.0
2017-12-01 10:50:00,50.92,50.93,50.86,50.87,336080.0,50.6169,50.6269,50.5573,50.5672,336080.0
2017-12-01 11:00:00,50.85,50.89,50.63,50.71,908160.0,50.5474,50.5871,50.3287,50.4082,908160.0
2017-12-01 11:10:00,50.74,50.77,50.4,50.49,2074000.0,50.438,50.4678,50.1,50.1895,2074000.0
2017-12-01 11:20:00,50.5,50.54,50.25,50.33,1759040.0,50.1994,50.2392,49.9509,50.0304,1759040.0
2017-12-01 11:30:00,50.29,50.54,50.1,50.44,1344640.0,49.9907,50.2392,49.8018,50.1398,1344640.0
2017-12-01 11:40:00,50.46,50.52,50.2,50.28,766940.0,50.1597,50.2193,49.9012,49.9807,766940.0
2017-12-01 11:50:00,50.25,50.48,50.16,50.43,919700.0,49.9509,50.1796,49.8615,50.1299,919700.0
2017-12-01 12:00:00,50.48,50.52,50.38,50.51,650420.0,50.1796,50.2193,50.0802,50.2094,650420.0
2017-12-01 12:10:00,50.48,50.5,50.29,50.35,168560.0,50.1796,50.1994,49.9907,50.0503,168560.0
2017-12-01 12:20:00,50.41,50.43,50.34,50.43,238220.0,50.11,50.1299,50.0404,50.1299,238220.0
2017-12-01 12:30:00,50.44,50.45,50.37,50.4,225320.0,50.1398,50.1497,50.0702,50.1,225320.0
2017-12-01 12:40:00,50.39,50.6,50.39,50.57,324860.0,50.0901,50.2988,50.0901,50.269,324860.0
2017-12-01 12:50:00,50.55,50.65,50.53,50.56,380320.0,50.2491,50.3485,50.2293,50.2591,380320.0
2017-12-01 13:00:00,50.56,50.58,50.4,50.43,465400.0,50.2591,50.279,50.1,50.1299,465400.0
2017-12-01 13:10:00,50.41,50.48,50.38,50.41,348860.0,50.11,50.1796,50.0802,50.11,348860.0
2017-12-01 13:20:00,50.41,50.5,50.38,50.47,233860.0,50.11,50.1994,50.0802,50.1696,233860.0
2017-12-01 13:30:00,50.48,50.58,50.46,50.57,239840.0,50.1796,50.279,50.1597,50.269,239840.0
2017-12-01 13:40:00,50.59,50.6,50.46,50.49,295120.0,50.2889,50.2988,50.1597,50.1895,295120.0
2017-12-01 13:50:00,50.49,50.5,50.43,50.45,129620.0,50.1895,50.1994,50.1299,50.1497,129620.0
2017-12-01 14:00:00,50.45,50.45,50.35,50.38,446100.0,50.1497,50.1497,50.0503,50.0802,446100.0
2017-12-01 14:10:00,50.37,50.41,50.33,50.41,318520.0,50.0702,50.11,50.0304,50.11,318520.0
2017-12-01 14:20:00,50.4,50.4,50.35,50.4,193000.0,50.1,50.1,50.0503,50.1,193000.0
2017-12-01 14:30:00,50.41,50.46,50.41,50.44,274140.0,50.11,50.1597,50.11,50.1398,274140.0
2017-12-01 14:40:00,50.44,50.44,50.3,50.31,516240.0,50.1398,50.1398,50.0006,50.0106,516240.0
2017-12-01 14:50:00,50.33,50.36,50.29,50.36,194800.0,50.0304,50.0603,49.9907,50.0603,194800.0
2017-12-01 15:00:00,50.35,50.41,50.3,50.4,249020.0,50.0503,50.11,50.0006,50.1,249020.0
2017-12-01 15:10:00,50.4,50.47,50.35,50.45,235140.0,50.1,50.1696,50.0503,50.1497,235140.0
2017-12-01 15:20:00,50.45,50.48,50.42,50.43,323400.0,50.1497,50.1796,50.1199,50.1299,323400.0
2017-12-01 15:30:00,50.42,50.47,50.4,50.41,445280.0,50.1199,50.1696,50.1,50.11,445280.0
2017-12-01 15:40:00,50.42,50.47,50.38,50.47,572580.0,50.1199,50.1696,50.0802,50.1696,572580.0
2017-12-01 15:50:00,50.47,50.55,50.47,50.49,1610700.0,50.1696,50.2491,50.1696,50.1895,1610700.0
2017-12-04 09:30:00,50.63,50.7,50.31,50.64,1677060.0,50.3287,50.3982,50.0106,50.3386,1677060.0
2017-12-04 09:40:00,50.61,50.72,50.52,50.72,952820.0,50.3088,50.4181,50.2193,50.4181,952820.0
2017-12-04 09:50:00,50.72,50.81,50.48,50.51,800500.0,50.4181,50.5076,50.1796,50.2094,800500.0
2017-12-04 10:00:00,50.51,50.51,50.25,50.27,1454320.0,50.2094,50.2094,49.9509,49.9708,1454320.0
2017-12-04 10:10:00,50.29,50.31,50.05,50.14,1441020.0,49.9907,50.0106,49.7521,49.8416,1441020.0
2017-12-04 10:20:00,50.12,50.28,50.12,50.26,447000.0,49.8217,49.9807,49.8217,49.9609,447000.0
2017-12-04 10:30:00,50.28,50.29,50.13,50.23,556580.0,49.9807,49.9907,49.8316,49.931,556580.0
2017-12-04 10:40:00,50.21,50.27,50.02,50.02,661300.0,49.9112,49.9708,49.7223,49.7223,661300.0
2017-12-04 10:50:00,50.03,50.05,49.81,49.89,1004680.0,49.7322,49.7521,49.5135,49.5931,1004680.0
2017-12-04 11:00:00,49.91,49.97,49.87,49.93,974880.0,49.6129,49.6726,49.5732,49.6328,974880.0
2017-12-04 11:10:00,49.93,50.03,49.87,50.02,568260.0,49.6328,49.7322,49.5732,49.7223,568260.0
2017-12-04 11:20:00,50.07,50.29,50.06,50.16,917860.0,49.772,49.9907,49.7621,49.8615,917860.0
2017-12-04 11:30:00,50.16,50.19,50.04,50.12,614100.0,49.8615,49.8913,49.7422,49.8217,614100.0
2017-12-04 11:40:00,50.11,50.12,49.93,49.99,453080.0,49.8118,49.8217,49.6328,49.6925,453080.0
2017-12-04 11:50:00,49.98,50.05,49.95,50.03,304960.0,49.6825,49.7521,49.6527,49.7322,304960.0
2017-12-04 12:00:00,50.04,50.15,50.04,50.11,260160.0,49.7422,49.8515,49.7422,49.8118,260160.0
2017-12-04 12:10:00,50.11,50.24,50.06,50.07,430900.0,49.8118,49.941,49.7621,49.772,430900.0
2017-12-04 12:20:00,50.07,50.1,49.97,50.05,293540.0,49.772,49.8018,49.6726,49.7521,293540.0
2017-12-04 12:30:00,50.1,50.16,50.05,50.15,151140.0,49.8018,49.8615,49.7521,49.8515,151140.0
2017-12-04 12:40:00,50.15,50.23,50.13,50.23,218260.0,49.8515,49.931,49.8316,49.931,218260.0
2017-12-04 12:50:00,50.25,50.32,50.24,50.3,256640.0,49.9509,50.0205,49.941,50.0006,256640.0
2017-12-04 13:00:00,50.32,50.49,50.32,50.39,368160.0,50.0205,50.1895,50.0205,50.0901,368160.0
2017-12-04 13:10:00,50.4,50.45,50.37,50.42,173560.0,50.1,50.1497,50.0702,50.1199,173560.0
2017-12-04 13:20:00,50.44,50.45,50.37,50.39,114560.0,50.1398,50.1497,50.0702,50.0901,114560.0
2017-12-04 13:30:00,50.38,50.39,50.34,50.36,321220.0,50.0802,50.0901,50.0404,50.0603,321220.0
2017-12-04 13:40:00,50.37,50.44,50.35,50.35,368400.0,50.0702,50.1398,50.0503,50.0503,368400.0
2017-12-04 13:50:00,50.37,50.5,50.35,50.47,312340.0,50.0702,50.1994,50.0503,50.1696,312340.0
2017-12-04 14:00:00,50.48,50.5,50.37,50.4,200020.0,50.1796,50.1994,50.0702,50.1,200020.0
2017-12-04 14:10:00,50.4,50.4,50.27,50.27,178880.0,50.1,50.1,49.9708,49.9708,178880.0
2017-12-04 14:20:00,50.26,50.34,50.18,50.22,212340.0,49.9609,50.0404,49.8813,49.9211,212340.0
2017-12-04 14:30:00,50.19,50.21,50.0,50.1,563800.0,49.8913,49.9112,49.7024,49.8018,563800.0
2017-12-04 14:40:00,50.08,50.11,49.98,50.01,390600.0,49.7819,49.8118,49.6825,49.7124,390600.0
2017-12-04 14:50:00,50.01,50.06,49.93,49.96,587060.0,49.7124,49.7621,49.6328,49.6627,587060.0
2017-12-04 15:00:00,49.95,50.04,49.87,50.04,569880.0,49.6527,49.7422,49.5732,49.7422,569880.0
2017-12-04 15:10:00,50.06,50.06,49.96,49.98,409820.0,49.7621,49.7621,49.6627,49.6825,409820.0
2017-12-04 15:20:00,49.98,50.09,49.96,50.04,295940.0,49.6825,49.7919,49.6627,49.7422,295940.0
2017-12-04 15:30:00,50.04,50.1,49.86,49.86,438840.0,49.7422,49.8018,49.5632,49.5632,438840.0
2017-12-04 15:40:00,49.87,49.9,49.78,49.81,683440.0,49.5732,49.603,49.4837,49.5135,683440.0
2017-12-04 15:50:00,49.81,49.99,49.8,49.95,1540440.0,49.5135,49.6925,49.5036,49.6527,1540440.0
2017-12-05 09:30:00,49.8,50.48,49.41,50.32,2504180.0,49.5036,50.1796,49.1159,50.0205,2504180.0
2017-12-05 09:40:00,50.4,50.45,50.3,50.36,1581420.0,50.1,50.1497,50.0006,50.0603,1581420.0
2017-12-05 09:50:00,50.33,50.5,50.28,50.45,1647020.0,50.0304,50.1994,49.9807,50.1497,1647020.0
2017-12-05 10:00:00,50.46,50.68,50.45,50.62,1018860.0,50.1597,50.3784,50.1497,50.3187,1018860.0
2017-12-05 10:10:00,50.61,50.64,50.4,50.58,538900.0,50.3088,50.3386,50.1,50.279,538900.0
2017-12-05 10:20:00,50.63,50.69,50.57,50.65,1088500.0,50.3287,50.3883,50.269,50.3485,1088500.0
2017-12-05 10:30:00,50.66,50.79,50.62,50.71,1533660.0,50.3585,50.4877,50.3187,50.4082,1533660.0
2017-12-05 10:40:00,50.73,50.75,50.7,50.72,1446480.0,50.4281,50.4479,50.3982,50.4181,1446480.0
2017-12-05 10:50:00,50.72,50.75,50.61,50.75,868100.0,50.4181,50.4479,50.3088,50.4479,868100.0
2017-12-05 11:00:00,50.75,50.83,50.71,50.77,1414420.0,50.4479,50.5275,50.4082,50.4678,1414420.0
2017-12-05 11:10:00,50.77,51.03,50.77,50.99,840200.0,50.4678,50.7263,50.4678,50.6865,840200.0
2017-12-05 11:20:00,50.99,51.02,50.93,50.97,618520.0,50.6865,50.7163,50.6269,50.6666,618520.0
2017-12-05 11:30:00,50.98,50.98,50.75,50.79,472080.0,50.6766,50.6766,50.4479,50.4877,472080.0
2017-12-05 11:40:00,50.77,50.86,50.77,50.84,204760.0,50.4678,50.5573,50.4678,50.5374,204760.0
2017-12-05 11:50:00,50.81,50.85,50.59,50.62,579440.0,50.5076,50.5474,50.2889,50.3187,579440.0
2017-12-05 12:00:00,50.63,50.69,50.52,50.58,212660.0,50.3287,50.3883,50.2193,50.279,212660.0
2017-12-05 12:10:00,50.56,50.67,50.56,50.59,183040.0,50.2591,50.3684,50.2591,50.2889,183040.0
2017-12-05 12:20:00,50.58,50.69,50.53,50.69,148700.0,50.279,50.3883,50.2293,50.3883,148700.0
2017-12-05 12:30:00,50.65,50.7,50.62,50.68,157440.0,50.3485,50.3982,50.3187,50.3784,157440.0
2017-12-05 12:40:00,50.68,50.7,50.61,50.61,231440.0,50.3784,50.3982,50.3088,50.3088,231440.0
2017-12-05 12:50:00,50.61,50.63,50.45,50.47,292960.0,50.3088,50.3287,50.1497,50.1696,292960.0
2017-12-05 13:00:00,50.45,50.47,50.4,50.42,215600.0,50.1497,50.1696,50.1,50.1199,215600.0
2017-12-05 13:10:00,50.42,50.49,50.41,50.49,200100.0,50.1199,50.1895,50.11,50.1895,200100.0
2017-12-05 13:20:00,50.52,50.61,50.52,50.55,217180.0,50.2193,50.3088,50.2193,50.2491,217180.0
2017-12-05 13:30:00,50.57,50.6,50.52,50.56,210380.0,50.269,50.2988,50.2193,50.2591,210380.0
2017-12-05 13:40:00,50.53,50.53,50.47,50.5,169400.0,50.2293,50.2293,50.1696,50.1994,169400.0
2017-12-05 13:50:00,50.52,50.53,50.47,50.51,159660.0,50.2193,50.2293,50.1696,50.2094,159660.0
2017-12-05 14:00:00,50.52,50.62,50.51,50.62,341680.0,50.2193,50.3187,50.2094,50.3187,341680.0
2017-12-05 14:10:00,50.58,50.59,50.47,50.49,398020.0,50.279,50.2889,50.1696,50.1895,398020.0
2017-12-05 14:20:00,50.46,50.48,50.38,50.4,193560.0,50.1597,50.1796,50.0802,50.1,193560.0
2017-12-05 14:30:00,50.38,50.38,50.3,50.3,297280.0,50.0802,50.0802,50.0006,50.0006,297280.0
2017-12-05 14:40:00,50.3,50.35,50.26,50.28,270100.0,50.0006,50.0503,49.9609,49.9807,270100.0
2017-12-05 14:50:00,50.29,50.32,50.21,50.24,457280.0,49.9907,50.0205,49.9112,49.941,457280.0
2017-12-05 15:00:00,50.24,50.34,50.21,50.3,335880.0,49.941,50.0404,49.9112,50.0006,335880.0
2017-12-05 15:10:00,50.3,50.41,50.24,50.27,250800.0,50.0006,50.11,49.941,49.9708,250800.0
2017-12-05 15:20:00,50.27,50.46,50.25,50.4,188160.0,49.9708,50.1597,49.9509,50.1,188160.0
2017-12-05 15:30:00,50.38,50.43,50.34,50.35,313220.0,50.0802,50.1299,50.0404,50.0503,313220.0
2017-12-05 15:40:00,50.34,50.4,50.25,50.29,424960.0,50.0404,50.1,49.9509,49.9907,424960.0
2017-12-05 15:50:00,50.31,50.36,50.21,50.26,1170020.0,50.0106,50.0603,49.9112,49.9609,1170020.0
2017-12-06 09:30:00,50.08,50.85,50.06,50.76,1152980.0,49.7819,50.5474,49.7621,50.4579,1152980.0
2017-12-06 09:40:00,50.75,50.82,50.59,50.59,401200.0,50.4479,50.5175,50.2889,50.2889,401200.0
2017-12-06 09:50:00,50.59,50.74,50.58,50.6,423080.0,50.2889,50.438,50.279,50.2988,423080.0
2017-12-06 10:00:00,50.55,50.79,50.55,50.7,265700.0,50.2491,50.4877,50.2491,50.3982,265700.0
2017-12-06 10:10:00,50.7,50.7,50.55,50.66,254360.0,50.3982,50.3982,50.2491,50.3585,254360.0
2017-12-06 10:20:00,50.68,50.79,50.63,50.77,284920.0,50.3784,50.4877,50.3287,50.4678,284920.0
2017-12-06 10:30:00,50.78,50.82,50.65,50.65,299660.0,50.4778,50.5175,50.3485,50.3485,299660.0
2017-12-06 10:40:00,50.67,50.81,50.65,50.77,363260.0,50.3684,50.5076,50.3485,50.4678,363260.0
2017-12-06 10:50:00,50.77,50.84,50.69,50.82,351080.0,50.4678,50.5374,50.3883,50.5175,351080.0
2017-12-06 11:00:00,50.85,50.88,50.73,50.83,162900.0,50.5474,50.5772,50.4281,50.5275,162900.0
2017-12-06 11:10:00,50.84,50.86,50.79,50.81,216680.0,50.5374,50.5573,50.4877,50.5076,216680.0
2017-12-06 11:20:00,50.8,50.92,50.79,50.79,302920.0,50.4977,50.6169,50.4877,50.4877,302920.0
2017-12-06 11:30:00,50.79,50.86,50.78,50.8,145320.0,50.4877,50.5573,50.4778,50.4977,145320.0
2017-12-06 11:40:00,50.82,50.88,50.79,50.84,131000.0,50.5175,50.5772,50.4877,50.5374,131000.0
2017-12-06 11:50:00,50.84,50.86,50.8,50.83,227640.0,50.5374,50.5573,50.4977,50.5275,227640.0
2017-12-06 12:00:00,50.85,50.88,50.83,50.87,92080.0,50.5474,50.5772,50.5275,50.5672,92080.0
2017-12-06 12:10:00,50.87,50.98,50.87,50.92,517820.0,50.5672,50.6766,50.5672,50.6169,517820.0
2017-12-06 12:20:00,50.91,50.92,50.86,50.86,338840.0,50.607,50.6169,50.5573,50.5573,338840.0
2017-12-06 12:30:00,50.86,50.87,50.81,50.81,260340.0,50.5573,50.5672,50.5076,50.5076,260340.0
2017-12-06 12:40:00,50.83,50.98,50.82,50.96,148960.0,50.5275,50.6766,50.5175,50.6567,148960.0
2017-12-06 12:50:00,50.92,50.95,50.88,50.89,98000.0,50.6169,50.6468,50.5772,50.5871,98000.0
2017-12-06 13:00:00,50.88,50.9,50.8,50.86,114100.0,50.5772,50.5971,50.4977,50.5573,114100.0
2017-12-06 13:10:00,50.87,50.91,50.85,50.91,80820.0,50.5672,50.607,50.5474,50.607,80820.0
2017-12-06 13:20:00,50.89,50.93,50.87,50.89,129580.0,50.5871,50.6269,50.5672,50.5871,129580.0
2017-12-06 13:30:00,50.89,50.99,50.87,50.94,149860.0,50.5871,50.6865,50.5672,50.6368,149860.0
2017-12-06 13:40:00,50.95,50.99,50.93,50.99,121920.0,50.6468,50.6865,50.6269,50.6865,121920.0
2017-12-06 13:50:00,50.99,51.03,50.98,51.01,204880.0,50.6865,50.7263,50.6766,50.7064,204880.0
2017-12-06 14:00:00,51.01,51.08,50.99,50.99,274380.0,50.7064,50.776,50.6865,50.6865,274380.0
2017-12-06 14:10:00,51.0,51.05,50.98,51.03,211660.0,50.6965,50.7462,50.6766,50.7263,211660.0
2017-12-06 14:20:00,51.02,51.08,51.01,51.05,191600.0,50.7163,50.776,50.7064,50.7462,191600.0
2017-12-06 14:30:00,51.05,51.16,51.05,51.12,339900.0,50.7462,50.8555,50.7462,50.8157,339900.0
2017-12-06 14:40:00,51.14,51.19,51.12,51.15,311880.0,50.8356,50.8853,50.8157,50.8456,311880.0
2017-12-06 14:50:00,51.12,51.17,51.12,51.17,108000.0,50.8157,50.8654,50.8157,50.8654,108000.0
2017-12-06 15:00:00,51.17,51.2,51.16,51.19,281600.0,50.8654,50.8953,50.8555,50.8853,281600.0
2017-12-06 15:10:00,51.2,51.25,51.16,51.21,490320.0,50.8953,50.945,50.8555,50.9052,490320.0
2017-12-06 15:20:00,51.21,51.21,51.07,51.08,399620.0,50.9052,50.9052,50.766,50.776,399620.0
2017-12-06 15:30:00,51.08,51.08,50.93,50.94,613900.0,50.776,50.776,50.6269,50.6368,613900.0
2017-12-06 15:40:00,50.94,51.04,50.92,50.95,345060.0,50.6368,50.7362,50.6169,50.6468,345060.0
2017-12-06 15:50:00,50.94,50.98,50.86,50.93,1038580.0,50.6368,50.6766,50.5573,50.6269,1038580.0
2017-12-07 09:30:00,51.02,51.43,50.9,51.35,1822480.0,50.7163,51.1239,50.5971,51.0444,1822480.0
2017-12-07 09:40:00,51.37,51.38,51.06,51.19,521720.0,51.0643,51.0742,50.7561,50.8853,521720.0
2017-12-07 09:50:00,51.2,51.26,51.14,51.18,423060.0,50.8953,50.9549,50.8356,50.8754,423060.0
2017-12-07 10:00:00,51.19,51.25,51.08,51.09,369760.0,50.8853,50.945,50.776,50.7859,369760.0
2017-12-07 10:10:00,51.1,51.3,51.1,51.24,670340.0,50.7959,50.9947,50.7959,50.935,670340.0
2017-12-07 10:20:00,51.24,51.5,51.24,51.5,912580.0,50.935,51.1935,50.935,51.1935,912580.0
2017-12-07 10:30:00,51.5,51.57,51.48,51.53,779480.0,51.1935,51.2631,51.1736,51.2233,779480.0
2017-12-07 10:40:00,51.55,51.6,51.54,51.6,457760.0,51.2432,51.2929,51.2332,51.2929,457760.0
2017-12-07 10:50:00,51.6,51.67,51.55,51.64,594980.0,51.2929,51.3625,51.2432,51.3327,594980.0
2017-12-07 11:00:00,51.65,51.67,51.51,51.54,466240.0,51.3426,51.3625,51.2034,51.2332,466240.0
2017-12-07 11:10:00,51.54,51.69,51.53,51.67,581880.0,51.2332,51.3824,51.2233,51.3625,581880.0
2017-12-07 11:20:00,51.68,51.69,51.62,51.69,280340.0,51.3724,51.3824,51.3128,51.3824,280340.0
2017-12-07 11:30:00,51.69,51.71,51.65,51.68,225320.0,51.3824,51.4022,51.3426,51.3724,225320.0
2017-12-07 11:40:00,51.69,51.69,51.63,51.65,193400.0,51.3824,51.3824,51.3227,51.3426,193400.0
2017-12-07 11:50:00,51.66,51.7,51.64,51.68,344480.0,51.3525,51.3923,51.3327,51.3724,344480.0
2017-12-07 12:00:00,51.68,51.69,51.55,51.63,296220.0,51.3724,51.3824,51.2432,51.3227,296220.0
2017-12-07 12:10:00,51.63,51.66,51.56,51.61,206300.0,51.3227,51.3525,51.2531,51.3028,206300.0
2017-12-07 12:20:00,51.61,51.62,51.55,51.56,122100.0,51.3028,51.3128,51.2432,51.2531,122100.0
2017-12-07 12:30:00,51.55,51.62,51.55,51.62,140180.0,51.2432,51.3128,51.2432,51.3128,140180.0
2017-12-07 12:40:00,51.62,51.63,51.58,51.63,128840.0,51.3128,51.3227,51.273,51.3227,128840.0
2017-12-07 12:50:00,51.63,51.65,51.61,51.63,125420.0,51.3227,51.3426,51.3028,51.3227,125420.0
2017-12-07 13:00:00,51.63,51.65,51.56,51.62,144000.0,51.3227,51.3426,51.2531,51.3128,144000.0
2017-12-07 13:10:00,51.62,51.66,51.6,51.63,240880.0,51.3128,51.3525,51.2929,51.3227,240880.0
2017-12-07 13:20:00,51.64,51.67,51.63,51.67,166840.0,51.3327,51.3625,51.3227,51.3625,166840.0
2017-12-07 13:30:00,51.65,51.71,51.65,51.69,268480.0,51.3426,51.4022,51.3426,51.3824,268480.0
2017-12-07 13:40:00,51.7,51.71,51.65,51.67,407860.0,51.3923,51.4022,51.3426,51.3625,407860.0
2017-12-07 13:50:00,51.65,51.69,51.63,51.67,380000.0,51.3426,51.3824,51.3227,51.3625,380000.0
2017-12-07 14:00:00,51.67,51.7,51.63,51.66,412280.0,51.3625,51.3923,51.3227,51.3525,412280.0
2017-12-07 14:10:00,51.65,51.66,51.61,51.66,259680.0,51.3426,51.3525,51.3028,51.3525,259680.0
2017-12-07 14:20:00,51.65,51.67,51.55,51.56,219880.0,51.3426,51.3625,51.2432,51.2531,219880.0
2017-12-07 14:30:00,51.55,51.58,51.46,51.47,269980.0,51.2432,51.273,51.1537,51.1637,269980.0
2017-12-07 14:40:00,51.45,51.53,51.4,51.49,229860.0,51.1438,51.2233,51.0941,51.1835,229860.0
2017-12-07 14:50:00,51.48,51.55,51.45,51.51,166200.0,51.1736,51.2432,51.1438,51.2034,166200.0
2017-12-07 15:00:00,51.51,51.54,51.46,51.47,260440.0,51.2034,51.2332,51.1537,51.1637,260440.0
2017-12-07 15:10:00,51.48,51.51,51.46,51.5,202560.0,51.1736,51.2034,51.1537,51.1935,202560.0
2017-12-07 15:20:00,51.5,51.59,51.5,51.53,183040.0,51.1935,51.2829,51.1935,51.2233,183040.0
2017-12-07 15:30:00,51.53,51.54,51.48,51.53,284380.0,51.2233,51.2332,51.1736,51.2233,284380.0
2017-12-07 15:40:00,51.53,51.61,51.51,51.6,590460.0,51.2233,51.3028,51.2034,51.2929,590460.0
2017-12-07 15:50:00,51.55,51.57,51.5,51.55,1317120.0,51.2432,51.2631,51.1935,51.2432,1317120.0
2017-12-08 09:30:00,51.87,52.07,51.87,52.02,1479160.0,51.5613,51.7601,51.5613,51.7104,1479160.0
2017-12-08 09:40:00,52.03,52.04,51.91,52.02,977060.0,51.7203,51.7303,51.601,51.7104,977060.0
2017-12-08 09:50:00,52.02,52.03,51.95,51.97,436900.0,51.7104,51.7203,51.6408,51.6607,436900.0
2017-12-08 10:00:00,51.98,52.04,51.95,52.03,338880.0,51.6706,51.7303,51.6408,51.7203,338880.0
2017-12-08 10:10:00,52.03,52.1,51.99,52.01,533860.0,51.7203,51.7899,51.6806,51.7004,533860.0
2017-12-08 10:20:00,52.02,52.06,51.97,52.02,325800.0,51.7104,51.7502,51.6607,51.7104,325800.0
2017-12-08 10:30:00,52.02,52.04,51.96,51.97,355140.0,51.7104,51.7303,51.6507,51.6607,355140.0
2017-12-08 10:40:00,51.96,51.99,51.95,51.97,332700.0,51.6507,51.6806,51.6408,51.6607,332700.0
2017-12-08 10:50:00,51.95,51.96,51.91,51.93,505460.0,51.6408,51.6507,51.601,51.6209,505460.0
2017-12-08 11:00:00,51.94,51.98,51.92,51.95,215700.0,51.6309,51.6706,51.611,51.6408,215700.0
2017-12-08 11:10:00,51.95,52.0,51.94,51.99,168180.0,51.6408,51.6905,51.6309,51.6806,168180.0
2017-12-08 11:20:00,52.01,52.02,51.85,51.85,267660.0,51.7004,51.7104,51.5414,51.5414,267660.0
2017-12-08 11:30:00,51.85,51.87,51.7,51.73,684900.0,51.5414,51.5613,51.3923,51.4221,684900.0
2017-12-08 11:40:00,51.7,51.83,51.7,51.8,233200.0,51.3923,51.5215,51.3923,51.4917,233200.0
2017-12-08 11:50:00,51.82,51.86,51.81,51.82,160840.0,51.5116,51.5513,51.5016,51.5116,160840.0
2017-12-08 12:00:00,51.84,51.9,51.81,51.89,174340.0,51.5315,51.5911,51.5016,51.5812,174340.0
2017-12-08 12:10:00,51.88,51.95,51.88,51.94,183280.0,51.5712,51.6408,51.5712,51.6309,183280.0
2017-12-08 12:20:00,51.94,52.0,51.91,51.99,186580.0,51.6309,51.6905,51.601,51.6806,186580.0
2017-12-08 12:30:00,51.98,52.05,51.96,51.98,236200.0,51.6706,51.7402,51.6507,51.6706,236200.0
2017-12-08 12:40:00,51.98,52.03,51.97,51.97,473660.0,51.6706,51.7203,51.6607,51.6607,473660.0
2017-12-08 12:50:00,51.97,51.98,51.91,51.92,225300.0,51.6607,51.6706,51.601,51.611,225300.0
2017-12-08 13:00:00,51.93,51.96,51.91,51.94,155380.0,51.6209,51.6507,51.601,51.6309,155380.0
2017-12-08 13:10:00,51.92,51.96,51.91,51.96,74780.0,51.611,51.6507,51.601,51.6507,74780.0
2017-12-08 13:20:00,51.96,51.97,51.89,51.92,235100.0,51.6507,51.6607,51.5812,51.611,235100.0
2017-12-08 13:30:00,51.94,51.94,51.85,51.87,69800.0,51.6309,51.6309,51.5414,51.5613,69800.0
2017-12-08 13:40:00,51.85,51.87,51.83,51.84,84620.0,51.5414,51.5613,51.5215,51.5315,84620.0
2017-12-08 13:50:00,51.83,51.84,51.8,51.82,122380.0,51.5215,51.5315,51.4917,51.5116,122380.0
2017-12-08 14:00:00,51.82,51.82,51.77,51.79,271360.0,51.5116,51.5116,51.4619,51.4818,271360.0
2017-12-08 14:10:00,51.79,51.81,51.75,51.76,140000.0,51.4818,51.5016,51.442,51.4519,140000.0
2017-12-08 14:20:00,51.74,51.74,51.64,51.69,341680.0,51.4321,51.4321,51.3327,51.3824,341680.0
2017-12-08 14:30:00,51.69,51.76,51.63,51.76,189020.0,51.3824,51.4519,51.3227,51.4519,189020.0
2017-12-08 14:40:00,51.76,51.78,51.72,51.74,200420.0,51.4519,51.4718,51.4122,51.4321,200420.0
2017-12-08 14:50:00,51.75,51.78,51.7,51.77,198700.0,51.442,51.4718,51.3923,51.4619,198700.0
2017-12-08 15:00:00,51.77,51.78,51.71,51.72,152220.0,51.4619,51.4718,51.4022,51.4122,152220.0
2017-12-08 15:10:00,51.72,51.74,51.68,51.72,384740.0,51.4122,51.4321,51.3724,51.4122,384740.0
2017-12-08 15:20:00,51.74,51.83,51.73,51.8,254300.0,51.4321,51.5215,51.4221,51.4917,254300.0
2017-12-08 15:30:00,51.82,51.83,51.79,51.8,240940.0,51.5116,51.5215,51.4818,51.4917,240940.0
2017-12-08 15:40:00,51.8,51.84,51.76,51.78,383160.0,51.4917,51.5315,51.4519,51.4718,383160.0
2017-12-08 15:50:00,51.79,51.89,51.79,51.85,1186120.0,51.4818,51.5812,51.4818,51.5414,1186120.0
2017-12-11 09:30:00,51.77,51.99,51.77,51.94,1083600.0,51.4619,51.6806,51.4619,51.6309,1083600.0
2017-12-11 09:40:00,51.96,51.98,51.8,51.84,674680.0,51.6507,51.6706,51.4917,51.5315,674680.0
2017-12-11 09:50:00,51.84,51.89,51.71,51.89,432540.0,51.5315,51.5812,51.4022,51.5812,432540.0
2017-12-11 10:00:00,51.87,51.9,51.8,51.9,352460.0,51.5613,51.5911,51.4917,51.5911,352460.0
2017-12-11 10:10:00,51.9,51.91,51.83,51.86,288800.0,51.5911,51.601,51.5215,51.5513,288800.0
2017-12-11 10:20:00,51.86,51.87,51.74,51.85,313600.0,51.5513,51.5613,51.4321,51.5414,313600.0
2017-12-11 10:30:00,51.85,51.95,51.85,51.86,172960.0,51.5414,51.6408,51.5414,51.5513,172960.0
2017-12-11 10:40:00,51.88,51.89,51.8,51.83,235560.0,51.5712,51.5812,51.4917,51.5215,235560.0
2017-12-11 10:50:00,51.8,51.87,51.76,51.81,194500.0,51.4917,51.5613,51.4519,51.5016,194500.0
2017-12-11 11:00:00,51.82,51.83,51.63,51.65,257940.0,51.5116,51.5215,51.3227,51.3426,257940.0
2017-12-11 11:10:00,51.6,51.73,51.6,51.73,151300.0,51.2929,51.4221,51.2929,51.4221,151300.0
2017-12-11 11:20:00,51.74,51.84,51.73,51.74,252980.0,51.4321,51.5315,51.4221,51.4321,252980.0
2017-12-11 11:30:00,51.76,51.81,51.75,51.79,124500.0,51.4519,51.5016,51.442,51.4818,124500.0
2017-12-11 11:40:00,51.78,51.84,51.77,51.84,98460.0,51.4718,51.5315,51.4619,51.5315,98460.0
2017-12-11 11:50:00,51.84,51.89,51.82,51.86,147540.0,51.5315,51.5812,51.5116,51.5513,147540.0
2017-12-11 12:00:00,51.83,51.96,51.83,51.94,230620.0,51.5215,51.6507,51.5215,51.6309,230620.0
2017-12-11 12:10:00,51.94,51.96,51.9,51.95,97780.0,51.6309,51.6507,51.5911,51.6408,97780.0
2017-12-11 12:20:00,51.94,51.99,51.94,51.98,107120.0,51.6309,51.6806,51.6309,51.6706,107120.0
2017-12-11 12:30:00,51.99,52.03,51.97,52.01,125900.0,51.6806,51.7203,51.6607,51.7004,125900.0
2017-12-11 12:40:00,52.0,52.06,52.0,52.04,144900.0,51.6905,51.7502,51.6905,51.7303,144900.0
2017-12-11 12:50:00,52.03,52.14,52.02,52.14,262280.0,51.7203,51.8297,51.7104,51.8297,262280.0
2017-12-11 13:00:00,52.13,52.14,52.09,52.12,174840.0,51.8197,51.8297,51.78,51.8098,174840.0
2017-12-11 13:10:00,52.13,52.14,52.06,52.14,118680.0,51.8197,51.8297,51.7502,51.8297,118680.0
2017-12-11 13:20:00,52.1,52.12,52.03,52.09,167140.0,51.7899,51.8098,51.7203,51.78,167140.0
2017-12-11 13:30:00,52.09,52.12,52.05,52.09,80000.0,51.78,51.8098,51.7402,51.78,80000.0
2017-12-11 13:40:00,52.07,52.13,52.05,52.13,117960.0,51.7601,51.8197,51.7402,51.8197,117960.0
2017-12-11 13:50:00,52.12,52.18,52.1,52.17,248620.0,51.8098,51.8694,51.7899,51.8595,248620.0
2017-12-11 14:00:00,52.18,52.19,52.13,52.15,181360.0,51.8694,51.8794,51.8197,51.8396,181360.0
2017-12-11 14:10:00,52.15,52.19,52.13,52.16,133040.0,51.8396,51.8794,51.8197,51.8496,133040.0
2017-12-11 14:20:00,52.16,52.19,52.14,52.17,173260.0,51.8496,51.8794,51.8297,51.8595,173260.0
2017-12-11 14:30:00,52.15,52.18,52.14,52.17,96380.0,51.8396,51.8694,51.8297,51.8595,96380.0
2017-12-11 14:40:00,52.18,52.18,52.08,52.09,127620.0,51.8694,51.8694,51.77,51.78,127620.0
2017-12-11 14:50:00,52.07,52.11,52.06,52.09,107360.0,51.7601,51.7999,51.7502,51.78,107360.0
2017-12-11 15:00:00,52.1,52.1,52.04,52.06,114300.0,51.7899,51.7899,51.7303,51.7502,114300.0
2017-12-11 15:10:00,52.08,52.08,52.01,52.01,194840.0,51.77,51.77,51.7004,51.7004,194840.0
2017-12-11 15:20:00,52.02,52.02,51.97,52.01,428060.0,51.7104,51.7104,51.6607,51.7004,428060.0
2017-12-11 15:30:00,52.02,52.04,51.98,52.02,239600.0,51.7104,51.7303,51.6706,51.7104,239600.0
2017-12-11 15:40:00,52.02,52.02,51.98,52.01,372640.0,51.7104,51.7104,51.6706,51.7004,372640.0
2017-12-11 15:50:00,52.02,52.07,52.01,52.06,782480.0,51.7104,51.7601,51.7004,51.7502,782480.0
2017-12-12 09:30:00,51.98,52.04,51.68,51.86,1081200.0,51.6706,51.7303,51.3724,51.5513,1081200.0
2017-12-12 09:40:00,51.88,52.1,51.88,51.97,519300.0,51.5712,51.7899,51.5712,51.6607,519300.0
2017-12-12 09:50:00,52.0,52.19,52.0,52.19,251240.0,51.6905,51.8794,51.6905,51.8794,251240.0
2017-12-12 10:00:00,52.19,52.29,52.14,52.23,633960.0,51.8794,51.9788,51.8297,51.9191,633960.0
2017-12-12 10:10:00,52.22,52.3,52.15,52.3,430200.0,51.9092,51.9887,51.8396,51.9887,430200.0
2017-12-12 10:20:00,52.29,52.29,52.23,52.24,286860.0,51.9788,51.9788,51.9191,51.9291,286860.0
2017-12-12 10:30:00,52.25,52.32,52.19,52.26,352640.0,51.939,52.0086,51.8794,51.949,352640.0
2017-12-12 10:40:00,52.29,52.31,52.23,52.26,208760.0,51.9788,51.9987,51.9191,51.949,208760.0
2017-12-12 10:50:00,52.26,52.3,52.24,52.24,103700.0,51.949,51.9887,51.9291,51.9291,103700.0
2017-12-12 11:00:00,52.28,52.37,52.28,52.34,263740.0,51.9688,52.0583,51.9688,52.0285,263740.0
2017-12-12 11:10:00,52.34,52.4,52.34,52.38,198000.0,52.0285,52.0881,52.0285,52.0682,198000.0
2017-12-12 11:20:00,52.38,52.41,52.33,52.41,193440.0,52.0682,52.0981,52.0185,52.0981,193440.0
2017-12-12 11:30:00,52.42,52.52,52.4,52.45,502140.0,52.108,52.2074,52.0881,52.1378,502140.0
2017-12-12 11:40:00,52.45,52.46,52.38,52.45,336500.0,52.1378,52.1478,52.0682,52.1378,336500.0
2017-12-12 11:50:00,52.46,52.49,52.43,52.46,146000.0,52.1478,52.1776,52.1179,52.1478,146000.0
2017-12-12 12:00:00,52.45,52.49,52.41,52.47,168660.0,52.1378,52.1776,52.0981,52.1577,168660.0
2017-12-12 12:10:00,52.46,52.51,52.44,52.45,444660.0,52.1478,52.1975,52.1279,52.1378,444660.0
2017-12-12 12:20:00,52.44,52.48,52.35,52.39,420740.0,52.1279,52.1677,52.0384,52.0782,420740.0
2017-12-12 12:30:00,52.36,52.41,52.35,52.36,224800.0,52.0484,52.0981,52.0384,52.0484,224800.0
2017-12-12 12:40:00,52.39,52.41,52.28,52.28,289820.0,52.0782,52.0981,51.9688,51.9688,289820.0
2017-12-12 12:50:00,52.27,52.31,52.25,52.27,207760.0,51.9589,51.9987,51.939,51.9589,207760.0
2017-12-12 13:00:00,52.26,52.3,52.19,52.28,380500.0,51.949,51.9887,51.8794,51.9688,380500.0
2017-12-12 13:10:00,52.26,52.36,52.26,52.35,175680.0,51.949,52.0484,51.949,52.0384,175680.0
2017-12-12 13:20:00,52.34,52.37,52.31,52.35,109480.0,52.0285,52.0583,51.9987,52.0384,109480.0
2017-12-12 13:30:00,52.34,52.34,52.28,52.3,61900.0,52.0285,52.0285,51.9688,51.9887,61900.0
2017-12-12 13:40:00,52.3,52.31,52.15,52.16,214700.0,51.9887,51.9987,51.8396,51.8496,214700.0
2017-12-12 13:50:00,52.17,52.18,52.04,52.12,411880.0,51.8595,51.8694,51.7303,51.8098,411880.0
2017-12-12 14:00:00,52.11,52.18,52.06,52.18,251240.0,51.7999,51.8694,51.7502,51.8694,251240.0
2017-12-12 14:10:00,52.19,52.27,52.18,52.26,367280.0,51.8794,51.9589,51.8694,51.949,367280.0
2017-12-12 14:20:00,52.27,52.29,52.21,52.26,232680.0,51.9589,51.9788,51.8993,51.949,232680.0
2017-12-12 14:30:00,52.27,52.33,52.23,52.25,198020.0,51.9589,52.0185,51.9191,51.939,198020.0
2017-12-12 14:40:00,52.26,52.29,52.22,52.24,185800.0,51.949,51.9788,51.9092,51.9291,185800.0
2017-12-12 14:50:00,52.27,52.32,52.25,52.26,142840.0,51.9589,52.0086,51.939,51.949,142840.0
2017-12-12 15:00:00,52.27,52.29,52.11,52.11,313400.0,51.9589,51.9788,51.7999,51.7999,313400.0
2017-12-12 15:10:00,52.12,52.21,52.12,52.18,205360.0,51.8098,51.8993,51.8098,51.8694,205360.0
2017-12-12 15:20:00,52.16,52.18,52.08,52.08,297040.0,51.8496,51.8694,51.77,51.77,297040.0
2017-12-12 15:30:00,52.09,52.11,52.03,52.04,399740.0,51.78,51.7999,51.7203,51.7303,399740.0
2017-12-12 15:40:00,52.03,52.05,51.98,52.0,668920.0,51.7203,51.7402,51.6706,51.6905,668920.0
2017-12-12 15:50:00,51.97,52.07,51.96,52.05,1390140.0,51.6607,51.7601,51.6507,51.7402,1390140.0
2017-12-13 09:30:00,52.31,52.33,52.02,52.04,1005160.0,51.9987,52.0185,51.7104,51.7303,1005160.0
2017-12-13 09:40:00,52.04,52.23,51.92,52.11,560700.0,51.7303,51.9191,51.611,51.7999,560700.0
2017-12-13 09:50:00,52.11,52.3,52.1,52.16,357960.0,51.7999,51.9887,51.7899,51.8496,357960.0
2017-12-13 10:00:00,52.13,52.2,52.09,52.11,217020.0,51.8197,51.8893,51.78,51.7999,217020.0
2017-12-13 10:10:00,52.11,52.18,52.07,52.1,256140.0,51.7999,51.8694,51.7601,51.7899,256140.0
2017-12-13 10:20:00,52.11,52.14,52.05,52.09,193620.0,51.7999,51.8297,51.7402,51.78,193620.0
2017-12-13 10:30:00,52.1,52.13,52.06,52.06,251480.0,51.7899,51.8197,51.7502,51.7502,251480.0
2017-12-13 10:40:00,52.06,52.15,52.05,52.06,227960.0,51.7502,51.8396,51.7402,51.7502,227960.0
2017-12-13 10:50:00,52.09,52.15,52.06,52.15,200080.0,51.78,51.8396,51.7502,51.8396,200080.0
2017-12-13 11:00:00,52.14,52.19,52.12,52.14,209820.0,51.8297,51.8794,51.8098,51.8297,209820.0
2017-12-13 11:10:00,52.16,52.18,52.1,52.15,184440.0,51.8496,51.8694,51.7899,51.8396,184440.0
2017-12-13 11:20:00,52.13,52.13,52.02,52.02,288080.0,51.8197,51.8197,51.7104,51.7104,288080.0
2017-12-13 11:30:00,52.02,52.07,51.97,51.99,272240.0,51.7104,51.7601,51.6607,51.6806,272240.0
2017-12-13 11:40:00,51.98,52.03,51.96,52.03,258940.0,51.6706,51.7203,51.6507,51.7203,258940.0
2017-12-13 11:50:00,52.03,52.05,52.0,52.0,73300.0,51.7203,51.7402,51.6905,51.6905,73300.0
2017-12-13 12:00:00,52.02,52.03,51.92,51.93,486180.0,51.7104,51.7203,51.611,51.6209,486180.0
2017-12-13 12:10:00,51.92,51.98,51.92,51.94,225740.0,51.611,51.6706,51.611,51.6309,225740.0
2017-12-13 12:20:00,51.95,52.04,51.94,52.01,139400.0,51.6408,51.7303,51.6309,51.7004,139400.0
2017-12-13 12:30:00,52.03,52.06,51.98,51.98,198800.0,51.7203,51.7502,51.6706,51.6706,198800.0
2017-12-13 12:40:00,51.98,52.08,51.98,52.03,203160.0,51.6706,51.77,51.6706,51.7203,203160.0
2017-12-13 12:50:00,52.02,52.09,52.02,52.08,114060.0,51.7104,51.78,51.7104,51.77,114060.0
2017-12-13 13:00:00,52.07,52.08,52.01,52.03,131820.0,51.7601,51.77,51.7004,51.7203,131820.0
2017-12-13 13:10:00,52.04,52.05,51.95,51.97,122100.0,51.7303,51.7402,51.6408,51.6607,122100.0
2017-12-13 13:20:00,51.99,52.05,51.97,51.98,169580.0,51.6806,51.7402,51.6607,51.6706,169580.0
2017-12-13 13:30:00,51.98,51.98,51.92,51.95,95920.0,51.6706,51.6706,51.611,51.6408,95920.0
2017-12-13 13:40:00,51.96,52.0,51.93,51.96,102480.0,51.6507,51.6905,51.6209,51.6507,102480.0
2017-12-13 13:50:00,51.96,52.03,51.95,51.97,242660.0,51.6507,51.7203,51.6408,51.6607,242660.0
2017-12-13 14:00:00,51.99,52.16,51.94,51.97,462480.0,51.6806,51.8496,51.6309,51.6607,462480.0
2017-12-13 14:10:00,51.99,52.04,51.97,52.02,151980.0,51.6806,51.7303,51.6607,51.7104,151980.0
2017-12-13 14:20:00,52.01,52.02,51.93,51.98,222920.0,51.7004,51.7104,51.6209,51.6706,222920.0
2017-12-13 14:30:00,51.99,52.06,51.97,52.03,343000.0,51.6806,51.7502,51.6607,51.7203,343000.0
2017-12-13 14:40:00,52.02,52.09,52.0,52.05,187800.0,51.7104,51.78,51.6905,51.7402,187800.0
2017-12-13 14:50:00,52.06,52.19,52.03,52.15,375620.0,51.7502,51.8794,51.7203,51.8396,375620.0
2017-12-13 15:00:00,52.17,52.17,52.08,52.11,313920.0,51.8595,51.8595,51.77,51.7999,313920.0
2017-12-13 15:10:00,52.12,52.18,52.1,52.15,219000.0,51.8098,51.8694,51.7899,51.8396,219000.0
2017-12-13 15:20:00,52.17,52.21,52.1,52.12,495380.0,51.8595,51.8993,51.7899,51.8098,495380.0
2017-12-13 15:30:00,52.11,52.24,52.11,52.18,373140.0,51.7999,51.9291,51.7999,51.8694,373140.0
2017-12-13 15:40:00,52.18,52.19,52.14,52.18,497160.0,51.8694,51.8794,51.8297,51.8694,497160.0
2017-12-13 15:50:00,52.16,52.16,51.99,52.03,1932220.0,51.8496,51.8496,51.6806,51.7203,1932220.0
2017-12-14 09:30:00,52.25,52.47,52.16,52.26,1353680.0,51.939,52.1577,51.8496,51.949,1353680.0
2017-12-14 09:40:00,52.26,52.52,52.24,52.44,1111760.0,51.949,52.2074,51.9291,52.1279,1111760.0
2017-12-14 09:50:00,52.45,52.48,52.38,52.44,626700.0,52.1378,52.1677,52.0682,52.1279,626700.0
2017-12-14 10:00:00,52.44,52.48,52.42,52.44,401100.0,52.1279,52.1677,52.108,52.1279,401100.0
2017-12-14 10:10:00,52.45,52.56,52.45,52.55,686420.0,52.1378,52.2472,52.1378,52.2372,686420.0
2017-12-14 10:20:00,52.54,52.73,52.52,52.71,726300.0,52.2273,52.4162,52.2074,52.3963,726300.0
2017-12-14 10:30:00,52.69,52.71,52.59,52.71,597860.0,52.3764,52.3963,52.277,52.3963,597860.0
2017-12-14 10:40:00,52.71,52.8,52.67,52.69,732500.0,52.3963,52.4857,52.3565,52.3764,732500.0
2017-12-14 10:50:00,52.69,52.86,52.69,52.84,449360.0,52.3764,52.5454,52.3764,52.5255,449360.0
2017-12-14 11:00:00,52.81,52.85,52.75,52.81,269760.0,52.4957,52.5355,52.436,52.4957,269760.0
2017-12-14 11:10:00,52.82,52.84,52.7,52.74,502520.0,52.5056,52.5255,52.3863,52.4261,502520.0
2017-12-14 11:20:00,52.74,52.74,52.63,52.72,455000.0,52.4261,52.4261,52.3168,52.4062,455000.0
2017-12-14 11:30:00,52.72,52.8,52.68,52.79,381920.0,52.4062,52.4857,52.3665,52.4758,381920.0
2017-12-14 11:40:00,52.79,52.93,52.79,52.93,1068720.0,52.4758,52.615,52.4758,52.615,1068720.0
2017-12-14 11:50:00,52.91,52.92,52.84,52.87,300280.0,52.5951,52.605,52.5255,52.5553,300280.0
2017-12-14 12:00:00,52.85,52.92,52.84,52.86,334400.0,52.5355,52.605,52.5255,52.5454,334400.0
2017-12-14 12:10:00,52.85,52.86,52.78,52.82,255300.0,52.5355,52.5454,52.4659,52.5056,255300.0
2017-12-14 12:20:00,52.82,52.82,52.76,52.78,178000.0,52.5056,52.5056,52.446,52.4659,178000.0
2017-12-14 12:30:00,52.78,52.82,52.74,52.79,120180.0,52.4659,52.5056,52.4261,52.4758,120180.0
2017-12-14 12:40:00,52.79,52.83,52.77,52.78,146080.0,52.4758,52.5156,52.4559,52.4659,146080.0
2017-12-14 12:50:00,52.77,52.79,52.67,52.69,290280.0,52.4559,52.4758,52.3565,52.3764,290280.0
2017-12-14 13:00:00,52.68,52.73,52.66,52.71,677080.0,52.3665,52.4162,52.3466,52.3963,677080.0
2017-12-14 13:10:00,52.69,52.7,52.35,52.5,928500.0,52.3764,52.3863,52.0384,52.1875,928500.0
2017-12-14 13:20:00,52.5,52.59,52.47,52.54,602960.0,52.1875,52.277,52.1577,52.2273,602960.0
2017-12-14 13:30:00,52.55,52.59,52.53,52.58,403820.0,52.2372,52.277,52.2174,52.2671,403820.0
2017-12-14 13:40:00,52.58,52.67,52.54,52.66,367680.0,52.2671,52.3565,52.2273,52.3466,367680.0
2017-12-14 13:50:00,52.65,52.66,52.55,52.57,235940.0,52.3366,52.3466,52.2372,52.2571,235940.0
2017-12-14 14:00:00,52.59,52.65,52.56,52.62,178260.0,52.277,52.3366,52.2472,52.3068,178260.0
2017-12-14 14:10:00,52.62,52.64,52.56,52.58,203120.0,52.3068,52.3267,52.2472,52.2671,203120.0
2017-12-14 14:20:00,52.57,52.57,52.45,52.45,385140.0,52.2571,52.2571,52.1378,52.1378,385140.0
2017-12-14 14:30:00,52.44,52.51,52.4,52.45,277620.0,52.1279,52.1975,52.0881,52.1378,277620.0
2017-12-14 14:40:00,52.43,52.51,52.43,52.44,298720.0,52.1179,52.1975,52.1179,52.1279,298720.0
2017-12-14 14:50:00,52.44,52.5,52.43,52.46,298780.0,52.1279,52.1875,52.1179,52.1478,298780.0
2017-12-14 15:00:00,52.47,52.49,52.4,52.41,346900.0,52.1577,52.1776,52.0881,52.0981,346900.0
2017-12-14 15:10:00,52.43,52.5,52.41,52.45,130240.0,52.1179,52.1875,52.0981,52.1378,130240.0
2017-12-14 15:20:00,52.44,52.46,52.4,52.4,206140.0,52.1279,52.1478,52.0881,52.0881,206140.0
2017-12-14 15:30:00,52.4,52.47,52.38,52.47,412840.0,52.0881,52.1577,52.0682,52.1577,412840.0
2017-12-14 15:40:00,52.47,52.51,52.42,52.45,465800.0,52.1577,52.1975,52.108,52.1378,465800.0
2017-12-14 15:50:00,52.43,52.49,52.38,52.48,1613080.0,52.1179,52.1776,52.0682,52.1677,1613080.0
2017-12-15 09:30:00,52.57,52.85,52.48,52.64,9952700.0,52.2571,52.5355,52.1677,52.3267,9952700.0
2017-12-15 09:40:00,52.64,52.82,52.63,52.75,1074960.0,52.3267,52.5056,52.3168,52.436,1074960.0
2017-12-15 09:50:00,52.75,52.76,52.55,52.64,568300.0,52.436,52.446,52.2372,52.3267,568300.0
2017-12-15 10:00:00,52.65,52.83,52.6,52.76,567920.0,52.3366,52.5156,52.2869,52.446,567920.0
2017-12-15 10:10:00,52.75,52.86,52.72,52.85,514080.0,52.436,52.5454,52.4062,52.5355,514080.0
2017-12-15 10:20:00,52.85,52.92,52.8,52.87,607760.0,52.5355,52.605,52.4857,52.5553,607760.0
2017-12-15 10:30:00,52.85,52.89,52.77,52.8,674580.0,52.5355,52.5752,52.4559,52.4857,674580.0
2017-12-15 10:40:00,52.81,52.85,52.78,52.82,568980.0,52.4957,52.5355,52.4659,52.5056,568980.0
2017-12-15 10:50:00,52.82,52.9,52.82,52.89,524700.0,52.5056,52.5852,52.5056,52.5752,524700.0
2017-12-15 11:00:00,52.91,53.02,52.89,52.99,797900.0,52.5951,52.7044,52.5752,52.6746,797900.0
2017-12-15 11:10:00,53.0,53.0,52.95,52.95,526420.0,52.6846,52.6846,52.6349,52.6349,526420.0
2017-12-15 11:20:00,52.96,53.1,52.96,53.03,576980.0,52.6448,52.784,52.6448,52.7144,576980.0
2017-12-15 11:30:00,53.04,53.06,52.98,53.03,469500.0,52.7243,52.7442,52.6647,52.7144,469500.0
2017-12-15 11:40:00,53.04,53.06,52.99,53.01,414120.0,52.7243,52.7442,52.6746,52.6945,414120.0
2017-12-15 11:50:00,53.02,53.08,53.0,53.07,422420.0,52.7044,52.7641,52.6846,52.7541,422420.0
2017-12-15 12:00:00,53.07,53.14,53.04,53.09,462880.0,52.7541,52.8237,52.7243,52.774,462880.0
2017-12-15 12:10:00,53.1,53.2,53.07,53.18,861580.0,52.784,52.8834,52.7541,52.8635,861580.0
2017-12-15 12:20:00,53.17,53.18,53.07,53.15,347860.0,52.8535,52.8635,52.7541,52.8337,347860.0
2017-12-15 12:30:00,53.14,53.16,53.05,53.07,330880.0,52.8237,52.8436,52.7343,52.7541,330880.0
2017-12-15 12:40:00,53.07,53.12,53.05,53.09,337460.0,52.7541,52.8038,52.7343,52.774,337460.0
2017-12-15 12:50:00,53.08,53.13,53.06,53.09,327920.0,52.7641,52.8138,52.7442,52.774,327920.0
2017-12-15 13:00:00,53.09,53.12,53.05,53.08,394420.0,52.774,52.8038,52.7343,52.7641,394420.0
2017-12-15 13:10:00,53.11,53.13,53.06,53.1,440760.0,52.7939,52.8138,52.7442,52.784,440760.0
2017-12-15 13:20:00,53.1,53.13,53.09,53.1,254000.0,52.784,52.8138,52.774,52.784,254000.0
2017-12-15 13:30:00,53.13,53.16,53.11,53.14,480600.0,52.8138,52.8436,52.7939,52.8237,480600.0
2017-12-15 13:40:00,53.15,53.17,53.11,53.15,319120.0,52.8337,52.8535,52.7939,52.8337,319120.0
2017-12-15 13:50:00,53.16,53.23,53.15,53.21,587800.0,52.8436,52.9132,52.8337,52.8933,587800.0
2017-12-15 14:00:00,53.21,53.27,53.2,53.27,475060.0,52.8933,52.953,52.8834,52.953,475060.0
2017-12-15 14:10:00,53.27,53.29,53.25,53.27,460420.0,52.953,52.9728,52.9331,52.953,460420.0
2017-12-15 14:20:00,53.27,53.34,53.25,53.32,478380.0,52.953,53.0225,52.9331,53.0027,478380.0
2017-12-15 14:30:00,53.32,53.38,53.32,53.33,2306240.0,53.0027,53.0623,53.0027,53.0126,2306240.0
2017-12-15 14:40:00,53.33,53.33,53.23,53.25,299960.0,53.0126,53.0126,52.9132,52.9331,299960.0
2017-12-15 14:50:00,53.26,53.3,53.24,53.27,612060.0,52.943,52.9828,52.9231,52.953,612060.0
2017-12-15 15:00:00,53.27,53.27,53.18,53.21,656940.0,52.953,52.953,52.8635,52.8933,656940.0
2017-12-15 15:10:00,53.21,53.23,53.18,53.2,1331800.0,52.8933,52.9132,52.8635,52.8834,1331800.0
2017-12-15 15:20:00,53.2,53.21,53.16,53.18,1135400.0,52.8834,52.8933,52.8436,52.8635,1135400.0
2017-12-15 15:30:00,53.18,53.22,53.15,53.21,1159160.0,52.8635,52.9032,52.8337,52.8933,1159160.0
2017-12-15 15:40:00,53.21,53.24,53.18,53.19,1221240.0,52.8933,52.9231,52.8635,52.8734,1221240.0
2017-12-15 15:50:00,53.21,53.24,53.1,53.21,3606760.0,52.8933,52.9231,52.784,52.8933,3606760.0
2017-12-18 09:30:00,53.3,53.38,53.1,53.18,1478300.0,52.9828,53.0623,52.784,52.8635,1478300.0
2017-12-18 09:40:00,53.18,53.45,53.17,53.43,710820.0,52.8635,53.1319,52.8535,53.112,710820.0
2017-12-18 09:50:00,53.4,53.55,53.34,53.42,747980.0,53.0822,53.2313,53.0225,53.1021,747980.0
2017-12-18 10:00:00,53.43,53.52,53.41,53.48,258740.0,53.112,53.2015,53.0921,53.1617,258740.0
2017-12-18 10:10:00,53.5,53.58,53.45,53.55,522100.0,53.1816,53.2611,53.1319,53.2313,522100.0
2017-12-18 10:20:00,53.55,53.72,53.55,53.69,658340.0,53.2313,53.4003,53.2313,53.3705,658340.0
2017-12-18 10:30:00,53.69,53.7,53.56,53.58,284760.0,53.3705,53.3804,53.2412,53.2611,284760.0
2017-12-18 10:40:00,53.59,53.68,53.59,53.66,372440.0,53.271,53.3605,53.271,53.3406,372440.0
2017-12-18 10:50:00,53.66,53.72,53.65,53.67,436320.0,53.3406,53.4003,53.3307,53.3506,436320.0
2017-12-18 11:00:00,53.67,53.67,53.56,53.59,274580.0,53.3506,53.3506,53.2412,53.271,274580.0
2017-12-18 11:10:00,53.59,53.61,53.55,53.57,211020.0,53.271,53.2909,53.2313,53.2512,211020.0
2017-12-18 11:20:00,53.58,53.66,53.57,53.62,159880.0,53.2611,53.3406,53.2512,53.3009,159880.0
2017-12-18 11:30:00,53.61,53.69,53.61,53.68,228100.0,53.2909,53.3705,53.2909,53.3605,228100.0
2017-12-18 11:40:00,53.68,53.73,53.68,53.71,243900.0,53.3605,53.4102,53.3605,53.3903,243900.0
2017-12-18 11:50:00,53.72,53.78,53.72,53.75,582240.0,53.4003,53.4599,53.4003,53.4301,582240.0
2017-12-18 12:00:00,53.75,53.8,53.71,53.75,389200.0,53.4301,53.4798,53.3903,53.4301,389200.0
2017-12-18 12:10:00,53.77,53.79,53.75,53.76,211360.0,53.45,53.4699,53.4301,53.44,211360.0
2017-12-18 12:20:00,53.76,53.8,53.73,53.79,170740.0,53.44,53.4798,53.4102,53.4699,170740.0
2017-12-18 12:30:00,53.77,53.81,53.77,53.78,284700.0,53.45,53.4897,53.45,53.4599,284700.0
2017-12-18 12:40:00,53.78,53.83,53.78,53.81,202520.0,53.4599,53.5096,53.4599,53.4897,202520.0
2017-12-18 12:50:00,53.83,53.85,53.81,53.83,321860.0,53.5096,53.5295,53.4897,53.5096,321860.0
2017-12-18 13:00:00,53.83,53.84,53.73,53.76,306120.0,53.5096,53.5196,53.4102,53.44,306120.0
2017-12-18 13:10:00,53.78,53.8,53.74,53.77,157460.0,53.4599,53.4798,53.4202,53.45,157460.0
2017-12-18 13:20:00,53.77,53.79,53.71,53.76,588280.0,53.45,53.4699,53.3903,53.44,588280.0
2017-12-18 13:30:00,53.77,53.8,53.76,53.77,188340.0,53.45,53.4798,53.44,53.45,188340.0
2017-12-18 13:40:00,53.77,53.8,53.73,53.79,139320.0,53.45,53.4798,53.4102,53.4699,139320.0
2017-12-18 13:50:00,53.78,53.84,53.77,53.82,237740.0,53.4599,53.5196,53.45,53.4997,237740.0
2017-12-18 14:00:00,53.82,53.86,53.8,53.83,204900.0,53.4997,53.5394,53.4798,53.5096,204900.0
2017-12-18 14:10:00,53.82,53.86,53.81,53.84,150020.0,53.4997,53.5394,53.4897,53.5196,150020.0
2017-12-18 14:20:00,53.84,53.87,53.83,53.85,159700.0,53.5196,53.5494,53.5096,53.5295,159700.0
2017-12-18 14:30:00,53.84,53.84,53.8,53.83,213400.0,53.5196,53.5196,53.4798,53.5096,213400.0
2017-12-18 14:40:00,53.85,53.87,53.8,53.85,216700.0,53.5295,53.5494,53.4798,53.5295,216700.0
2017-12-18 14:50:00,53.84,53.86,53.8,53.84,221720.0,53.5196,53.5394,53.4798,53.5196,221720.0
2017-12-18 15:00:00,53.84,53.88,53.83,53.86,211260.0,53.5196,53.5593,53.5096,53.5394,211260.0
2017-12-18 15:10:00,53.85,53.87,53.82,53.87,251600.0,53.5295,53.5494,53.4997,53.5494,251600.0
2017-12-18 15:20:00,53.84,53.86,53.77,53.78,221640.0,53.5196,53.5394,53.45,53.4599,221640.0
2017-12-18 15:30:00,53.77,53.89,53.77,53.86,514740.0,53.45,53.5693,53.45,53.5394,514740.0
2017-12-18 15:40:00,53.86,53.92,53.86,53.91,827900.0,53.5394,53.5991,53.5394,53.5891,827900.0
2017-12-18 15:50:00,53.9,53.91,53.81,53.86,2333200.0,53.5792,53.5891,53.4897,53.5394,2333200.0
2017-12-19 09:30:00,53.76,53.84,53.63,53.66,1165420.0,53.44,53.5196,53.3108,53.3406,1165420.0
2017-12-19 09:40:00,53.66,53.71,53.53,53.56,753760.0,53.3406,53.3903,53.2114,53.2412,753760.0
2017-12-19 09:50:00,53.58,53.71,53.55,53.64,515520.0,53.2611,53.3903,53.2313,53.3207,515520.0
2017-12-19 10:00:00,53.64,53.7,53.61,53.65,450460.0,53.3207,53.3804,53.2909,53.3307,450460.0
2017-12-19 10:10:00,53.67,53.71,53.6,53.66,171740.0,53.3506,53.3903,53.281,53.3406,171740.0
2017-12-19 10:20:00,53.67,53.67,53.57,53.62,265380.0,53.3506,53.3506,53.2512,53.3009,265380.0
2017-12-19 10:30:00,53.63,53.65,53.59,53.61,214940.0,53.3108,53.3307,53.271,53.2909,214940.0
2017-12-19 10:40:00,53.62,53.62,53.53,53.54,355920.0,53.3009,53.3009,53.2114,53.2213,355920.0
2017-12-19 10:50:00,53.54,53.56,53.4,53.45,1171960.0,53.2213,53.2412,53.0822,53.1319,1171960.0
2017-12-19 11:00:00,53.46,53.53,53.45,53.46,697040.0,53.1418,53.2114,53.1319,53.1418,697040.0
2017-12-19 11:10:00,53.47,53.53,53.42,53.51,344980.0,53.1518,53.2114,53.1021,53.1915,344980.0
2017-12-19 11:20:00,53.51,53.53,53.47,53.52,210980.0,53.1915,53.2114,53.1518,53.2015,210980.0
2017-12-19 11:30:00,53.51,53.53,53.48,53.52,207940.0,53.1915,53.2114,53.1617,53.2015,207940.0
2017-12-19 11:40:00,53.53,53.53,53.43,53.45,142040.0,53.2114,53.2114,53.112,53.1319,142040.0
2017-12-19 11:50:00,53.46,53.47,53.38,53.4,333880.0,53.1418,53.1518,53.0623,53.0822,333880.0
2017-12-19 12:00:00,53.38,53.42,53.32,53.35,376220.0,53.0623,53.1021,53.0027,53.0325,376220.0
2017-12-19 12:10:00,53.35,53.35,53.25,53.27,1135640.0,53.0325,53.0325,52.9331,52.953,1135640.0
2017-12-19 12:20:00,53.26,53.28,53.18,53.23,409540.0,52.943,52.9629,52.8635,52.9132,409540.0
2017-12-19 12:30:00,53.23,53.3,53.21,53.28,214440.0,52.9132,52.9828,52.8933,52.9629,214440.0
2017-12-19 12:40:00,53.28,53.29,53.22,53.27,242700.0,52.9629,52.9728,52.9032,52.953,242700.0
2017-12-19 12:50:00,53.27,53.35,53.25,53.35,188720.0,52.953,53.0325,52.9331,53.0325,188720.0
2017-12-19 13:00:00,53.36,53.43,53.32,53.39,250440.0,53.0424,53.112,53.0027,53.0722,250440.0
2017-12-19 13:10:00,53.42,53.43,53.36,53.39,145000.0,53.1021,53.112,53.0424,53.0722,145000.0
2017-12-19 13:20:00,53.38,53.4,53.33,53.37,141860.0,53.0623,53.0822,53.0126,53.0524,141860.0
2017-12-19 13:30:00,53.37,53.47,53.37,53.44,132060.0,53.0524,53.1518,53.0524,53.1219,132060.0
2017-12-19 13:40:00,53.44,53.45,53.41,53.43,109100.0,53.1219,53.1319,53.0921,53.112,109100.0
2017-12-19 13:50:00,53.43,53.48,53.42,53.47,228740.0,53.112,53.1617,53.1021,53.1518,228740.0
2017-12-19 14:00:00,53.48,53.52,53.47,53.5,243980.0,53.1617,53.2015,53.1518,53.1816,243980.0
2017-12-19 14:10:00,53.49,53.52,53.49,53.5,336100.0,53.1716,53.2015,53.1716,53.1816,336100.0
2017-12-19 14:20:00,53.51,53.59,53.51,53.55,303460.0,53.1915,53.271,53.1915,53.2313,303460.0
2017-12-19 14:30:00,53.55,53.55,53.46,53.48,180280.0,53.2313,53.2313,53.1418,53.1617,180280.0
2017-12-19 14:40:00,53.48,53.5,53.46,53.47,168180.0,53.1617,53.1816,53.1418,53.1518,168180.0
2017-12-19 14:50:00,53.49,53.5,53.44,53.47,211640.0,53.1716,53.1816,53.1219,53.1518,211640.0
2017-12-19 15:00:00,53.47,53.48,53.37,53.45,164180.0,53.1518,53.1617,53.0524,53.1319,164180.0
2017-12-19 15:10:00,53.45,53.59,53.45,53.56,187900.0,53.1319,53.271,53.1319,53.2412,187900.0
2017-12-19 15:20:00,53.57,53.59,53.54,53.57,438920.0,53.2512,53.271,53.2213,53.2512,438920.0
2017-12-19 15:30:00,53.57,53.63,53.56,53.58,476580.0,53.2512,53.3108,53.2412,53.2611,476580.0
2017-12-19 15:40:00,53.58,53.63,53.56,53.57,498240.0,53.2611,53.3108,53.2412,53.2512,498240.0
2017-12-19 15:50:00,53.59,53.64,53.51,53.53,1054980.0,53.271,53.3207,53.1915,53.2114,1054980.0
2017-12-20 09:30:00,53.59,53.67,53.47,53.48,1166180.0,53.271,53.3506,53.1518,53.1617,1166180.0
2017-12-20 09:40:00,53.52,53.52,53.25,53.37,547960.0,53.2015,53.2015,52.9331,53.0524,547960.0
2017-12-20 09:50:00,53.35,53.43,53.17,53.24,554700.0,53.0325,53.112,52.8535,52.9231,554700.0
2017-12-20 10:00:00,53.24,53.4,53.23,53.39,357500.0,52.9231,53.0822,52.9132,53.0722,357500.0
2017-12-20 10:10:00,53.4,53.42,53.23,53.26,257460.0,53.0822,53.1021,52.9132,52.943,257460.0
2017-12-20 10:20:00,53.25,53.36,53.24,53.26,291800.0,52.9331,53.0424,52.9231,52.943,291800.0
2017-12-20 10:30:00,53.26,53.27,53.14,53.14,315760.0,52.943,52.953,52.8237,52.8237,315760.0
2017-12-20 10:40:00,53.14,53.19,53.08,53.13,472820.0,52.8237,52.8734,52.7641,52.8138,472820.0
2017-12-20 10:50:00,53.13,53.22,53.11,53.19,569140.0,52.8138,52.9032,52.7939,52.8734,569140.0
2017-12-20 11:00:00,53.17,53.21,53.12,53.19,259100.0,52.8535,52.8933,52.8038,52.8734,259100.0
2017-12-20 11:10:00,53.21,53.21,53.1,53.11,180360.0,52.8933,52.8933,52.784,52.7939,180360.0
2017-12-20 11:20:00,53.08,53.13,53.08,53.13,499680.0,52.7641,52.8138,52.7641,52.8138,499680.0
2017-12-20 11:30:00,53.14,53.17,53.1,53.17,156000.0,52.8237,52.8535,52.784,52.8535,156000.0
2017-12-20 11:40:00,53.17,53.21,53.15,53.15,136240.0,52.8535,52.8933,52.8337,52.8337,136240.0
2017-12-20 11:50:00,53.16,53.18,53.13,53.15,166900.0,52.8436,52.8635,52.8138,52.8337,166900.0
2017-12-20 12:00:00,53.16,53.18,53.14,53.14,161800.0,52.8436,52.8635,52.8237,52.8237,161800.0
2017-12-20 12:10:00,53.15,53.23,53.15,53.21,175820.0,52.8337,52.9132,52.8337,52.8933,175820.0
2017-12-20 12:20:00,53.21,53.29,53.2,53.27,177460.0,52.8933,52.9728,52.8834,52.953,177460.0
2017-12-20 12:30:00,53.29,53.29,53.18,53.22,227840.0,52.9728,52.9728,52.8635,52.9032,227840.0
2017-12-20 12:40:00,53.22,53.26,53.21,53.25,160760.0,52.9032,52.943,52.8933,52.9331,160760.0
2017-12-20 12:50:00,53.26,53.31,53.24,53.26,154660.0,52.943,52.9927,52.9231,52.943,154660.0
2017-12-20 13:00:00,53.27,53.34,53.27,53.3,120000.0,52.953,53.0225,52.953,52.9828,120000.0
2017-12-20 13:10:00,53.31,53.34,53.31,53.32,63000.0,52.9927,53.0225,52.9927,53.0027,63000.0
2017-12-20 13:20:00,53.33,53.38,53.32,53.32,105380.0,53.0126,53.0623,53.0027,53.0027,105380.0
2017-12-20 13:30:00,53.34,53.35,53.31,53.34,130800.0,53.0225,53.0325,52.9927,53.0225,130800.0
2017-12-20 13:40:00,53.33,53.36,53.32,53.33,124640.0,53.0126,53.0424,53.0027,53.0126,124640.0
2017-12-20 13:50:00,53.34,53.37,53.33,53.34,118000.0,53.0225,53.0524,53.0126,53.0225,118000.0
2017-12-20 14:00:00,53.34,53.35,53.3,53.31,199960.0,53.0225,53.0325,52.9828,52.9927,199960.0
2017-12-20 14:10:00,53.3,53.35,53.28,53.34,220760.0,52.9828,53.0325,52.9629,53.0225,220760.0
2017-12-20 14:20:00,53.34,53.37,53.28,53.29,371520.0,53.0225,53.0524,52.9629,52.9728,371520.0
2017-12-20 14:30:00,53.3,53.33,53.29,53.31,223060.0,52.9828,53.0126,52.9728,52.9927,223060.0
2017-12-20 14:40:00,53.3,53.31,53.25,53.26,208780.0,52.9828,52.9927,52.9331,52.943,208780.0
2017-12-20 14:50:00,53.26,53.26,53.21,53.24,302540.0,52.943,52.943,52.8933,52.9231,302540.0
2017-12-20 15:00:00,53.25,53.27,53.22,53.24,266280.0,52.9331,52.953,52.9032,52.9231,266280.0
2017-12-20 15:10:00,53.23,53.25,53.21,53.25,355860.0,52.9132,52.9331,52.8933,52.9331,355860.0
2017-12-20 15:20:00,53.24,53.28,53.23,53.26,418380.0,52.9231,52.9629,52.9132,52.943,418380.0
2017-12-20 15:30:00,53.27,53.32,53.26,53.29,249620.0,52.953,53.0027,52.943,52.9728,249620.0
2017-12-20 15:40:00,53.29,53.32,53.28,53.29,350580.0,52.9728,53.0027,52.9629,52.9728,350580.0
2017-12-20 15:50:00,53.27,53.29,53.23,53.26,667960.0,52.953,52.9728,52.9132,52.943,667960.0
2017-12-21 09:30:00,53.25,53.44,53.17,53.42,909340.0,52.9331,53.1219,52.8535,53.1021,909340.0
2017-12-21 09:40:00,53.4,53.41,53.26,53.28,355820.0,53.0822,53.0921,52.943,52.9629,355820.0
2017-12-21 09:50:00,53.3,53.3,53.12,53.15,327960.0,52.9828,52.9828,52.8038,52.8337,327960.0
2017-12-21 10:00:00,53.16,53.21,53.1,53.13,293380.0,52.8436,52.8933,52.784,52.8138,293380.0
2017-12-21 10:10:00,53.1,53.19,53.09,53.14,241220.0,52.784,52.8734,52.774,52.8237,241220.0
2017-12-21 10:20:00,53.16,53.23,53.15,53.22,140000.0,52.8436,52.9132,52.8337,52.9032,140000.0
2017-12-21 10:30:00,53.22,53.24,53.18,53.19,227020.0,52.9032,52.9231,52.8635,52.8734,227020.0
2017-12-21 10:40:00,53.19,53.22,53.12,53.12,337820.0,52.8734,52.9032,52.8038,52.8038,337820.0
2017-12-21 10:50:00,53.11,53.14,53.09,53.13,243700.0,52.7939,52.8237,52.774,52.8138,243700.0
2017-12-21 11:00:00,53.13,53.21,53.1,53.15,175160.0,52.8138,52.8933,52.784,52.8337,175160.0
2017-12-21 11:10:00,53.16,53.32,53.16,53.3,271760.0,52.8436,53.0027,52.8436,52.9828,271760.0
2017-12-21 11:20:00,53.31,53.4,53.3,53.33,213040.0,52.9927,53.0822,52.9828,53.0126,213040.0
2017-12-21 11:30:00,53.34,53.41,53.31,53.4,239960.0,53.0225,53.0921,52.9927,53.0822,239960.0
2017-12-21 11:40:00,53.38,53.39,53.33,53.37,221200.0,53.0623,53.0722,53.0126,53.0524,221200.0
2017-12-21 11:50:00,53.38,53.4,53.34,53.37,121180.0,53.0623,53.0822,53.0225,53.0524,121180.0
2017-12-21 12:00:00,53.37,53.41,53.36,53.37,120000.0,53.0524,53.0921,53.0424,53.0524,120000.0
2017-12-21 12:10:00,53.38,53.4,53.35,53.37,147800.0,53.0623,53.0822,53.0325,53.0524,147800.0
2017-12-21 12:20:00,53.36,53.38,53.34,53.37,117640.0,53.0424,53.0623,53.0225,53.0524,117640.0
2017-12-21 12:30:00,53.38,53.38,53.36,53.37,67000.0,53.0623,53.0623,53.0424,53.0524,67000.0
2017-12-21 12:40:00,53.36,53.36,53.32,53.36,128700.0,53.0424,53.0424,53.0027,53.0424,128700.0
2017-12-21 12:50:00,53.37,53.41,53.35,53.4,52000.0,53.0524,53.0921,53.0325,53.0822,52000.0
2017-12-21 13:00:00,53.4,53.41,53.37,53.4,72000.0,53.0822,53.0921,53.0524,53.0822,72000.0
2017-12-21 13:10:00,53.42,53.44,53.41,53.44,124700.0,53.1021,53.1219,53.0921,53.1219,124700.0
2017-12-21 13:20:00,53.44,53.45,53.42,53.45,132060.0,53.1219,53.1319,53.1021,53.1319,132060.0
2017-12-21 13:30:00,53.44,53.47,53.41,53.42,102940.0,53.1219,53.1518,53.0921,53.1021,102940.0
2017-12-21 13:40:00,53.41,53.42,53.38,53.4,64360.0,53.0921,53.1021,53.0623,53.0822,64360.0
2017-12-21 13:50:00,53.4,53.43,53.4,53.41,102260.0,53.0822,53.112,53.0822,53.0921,102260.0
2017-12-21 14:00:00,53.4,53.4,53.31,53.34,190060.0,53.0822,53.0822,52.9927,53.0225,190060.0
2017-12-21 14:10:00,53.32,53.32,53.25,53.25,70980.0,53.0027,53.0027,52.9331,52.9331,70980.0
2017-12-21 14:20:00,53.27,53.27,53.22,53.26,105400.0,52.953,52.953,52.9032,52.943,105400.0
2017-12-21 14:30:00,53.24,53.31,53.24,53.29,113200.0,52.9231,52.9927,52.9231,52.9728,113200.0
2017-12-21 14:40:00,53.3,53.3,53.22,53.24,223240.0,52.9828,52.9828,52.9032,52.9231,223240.0
2017-12-21 14:50:00,53.24,53.26,53.23,53.25,62000.0,52.9231,52.943,52.9132,52.9331,62000.0
2017-12-21 15:00:00,53.24,53.3,53.21,53.3,223540.0,52.9231,52.9828,52.8933,52.9828,223540.0
2017-12-21 15:10:00,53.31,53.31,53.19,53.22,157680.0,52.9927,52.9927,52.8734,52.9032,157680.0
2017-12-21 15:20:00,53.22,53.27,53.21,53.26,104060.0,52.9032,52.953,52.8933,52.943,104060.0
2017-12-21 15:30:00,53.26,53.27,53.23,53.23,154640.0,52.943,52.953,52.9132,52.9132,154640.0
2017-12-21 15:40:00,53.23,53.24,53.18,53.19,335760.0,52.9132,52.9231,52.8635,52.8734,335760.0
2017-12-21 15:50:00,53.18,53.24,53.12,53.21,1094520.0,52.8635,52.9231,52.8038,52.8933,1094520.0
2017-12-22 09:30:00,53.06,53.21,53.03,53.03,1132860.0,52.7442,52.8933,52.7144,52.7144,1132860.0
2017-12-22 09:40:00,53.05,53.13,53.01,53.09,262200.0,52.7343,52.8138,52.6945,52.774,262200.0
2017-12-22 09:50:00,53.11,53.16,53.07,53.16,193540.0,52.7939,52.8436,52.7541,52.8436,193540.0
2017-12-22 10:00:00,53.16,53.18,53.08,53.09,199200.0,52.8436,52.8635,52.7641,52.774,199200.0
2017-12-22 10:10:00,53.09,53.11,53.06,53.07,107080.0,52.774,52.7939,52.7442,52.7541,107080.0
2017-12-22 10:20:00,53.08,53.08,53.03,53.06,267980.0,52.7641,52.7641,52.7144,52.7442,267980.0
2017-12-22 10:30:00,53.06,53.07,53.03,53.05,91740.0,52.7442,52.7541,52.7144,52.7343,91740.0
2017-12-22 10:40:00,53.06,53.12,53.06,53.1,126240.0,52.7442,52.8038,52.7442,52.784,126240.0
2017-12-22 10:50:00,53.12,53.12,53.04,53.08,113200.0,52.8038,52.8038,52.7243,52.7641,113200.0
2017-12-22 11:00:00,53.08,53.09,53.02,53.03,89900.0,52.7641,52.774,52.7044,52.7144,89900.0
2017-12-22 11:10:00,53.05,53.08,53.04,53.07,82000.0,52.7343,52.7641,52.7243,52.7541,82000.0
2017-12-22 11:20:00,53.06,53.13,53.04,53.08,106640.0,52.7442,52.8138,52.7243,52.7641,106640.0
2017-12-22 11:30:00,53.07,53.13,53.0,53.11,269480.0,52.7541,52.8138,52.6846,52.7939,269480.0
2017-12-22 11:40:00,53.11,53.14,53.09,53.11,54480.0,52.7939,52.8237,52.774,52.7939,54480.0
2017-12-22 11:50:00,53.11,53.11,53.03,53.06,144100.0,52.7939,52.7939,52.7144,52.7442,144100.0
2017-12-22 12:00:00,53.05,53.06,53.03,53.03,119440.0,52.7343,52.7442,52.7144,52.7144,119440.0
2017-12-22 12:10:00,53.03,53.06,53.03,53.04,129200.0,52.7144,52.7442,52.7144,52.7243,129200.0
2017-12-22 12:20:00,53.03,53.05,53.01,53.02,127820.0,52.7144,52.7343,52.6945,52.7044,127820.0
2017-12-22 12:30:00,53.02,53.02,52.97,52.99,294140.0,52.7044,52.7044,52.6547,52.6746,294140.0
2017-12-22 12:40:00,53.01,53.01,52.98,52.98,41140.0,52.6945,52.6945,52.6647,52.6647,41140.0
2017-12-22 12:50:00,52.99,53.0,52.98,53.0,57000.0,52.6746,52.6846,52.6647,52.6846,57000.0
2017-12-22 13:00:00,53.0,53.04,52.99,53.02,182640.0,52.6846,52.7243,52.6746,52.7044,182640.0
2017-12-22 13:10:00,53.04,53.04,53.0,53.02,127060.0,52.7243,52.7243,52.6846,52.7044,127060.0
2017-12-22 13:20:00,53.01,53.02,53.0,53.01,30900.0,52.6945,52.7044,52.6846,52.6945,30900.0
2017-12-22 13:30:00,53.01,53.02,53.0,53.02,91520.0,52.6945,52.7044,52.6846,52.7044,91520.0
2017-12-22 13:40:00,53.0,53.04,52.99,53.02,139000.0,52.6846,52.7243,52.6746,52.7044,139000.0
2017-12-22 13:50:00,53.03,53.04,52.99,53.02,189660.0,52.7144,52.7243,52.6746,52.7044,189660.0
2017-12-22 14:00:00,53.03,53.03,52.98,52.98,125420.0,52.7144,52.7144,52.6647,52.6647,125420.0
2017-12-22 14:10:00,52.98,53.01,52.97,52.99,157580.0,52.6647,52.6945,52.6547,52.6746,157580.0
2017-12-22 14:20:00,53.0,53.03,53.0,53.0,142000.0,52.6846,52.7144,52.6846,52.6846,142000.0
2017-12-22 14:30:00,53.02,53.04,53.0,53.02,130000.0,52.7044,52.7243,52.6846,52.7044,130000.0
2017-12-22 14:40:00,53.01,53.03,52.99,53.0,142500.0,52.6945,52.7144,52.6746,52.6846,142500.0
2017-12-22 14:50:00,53.01,53.03,53.0,53.02,97500.0,52.6945,52.7144,52.6846,52.7044,97500.0
2017-12-22 15:00:00,53.03,53.04,53.0,53.03,114000.0,52.7144,52.7243,52.6846,52.7144,114000.0
2017-12-22 15:10:00,53.02,53.04,53.02,53.02,151520.0,52.7044,52.7243,52.7044,52.7044,151520.0
2017-12-22 15:20:00,53.02,53.03,53.0,53.01,295560.0,52.7044,52.7144,52.6846,52.6945,295560.0
2017-12-22 15:30:00,53.01,53.03,53.0,53.02,254920.0,52.6945,52.7144,52.6846,52.7044,254920.0
2017-12-22 15:40:00,53.02,53.02,53.0,53.01,243200.0,52.7044,52.7044,52.6846,52.6945,243200.0
2017-12-22 15:50:00,53.0,53.02,52.98,53.01,805740.0,52.6846,52.7044,52.6647,52.6945,805740.0
2017-12-26 09:30:00,53.0,53.0,52.7,52.71,623140.0,52.6846,52.6846,52.3863,52.3963,623140.0
2017-12-26 09:40:00,52.7,52.71,52.51,52.56,582420.0,52.3863,52.3963,52.1975,52.2472,582420.0
2017-12-26 09:50:00,52.55,52.7,52.51,52.68,252040.0,52.2372,52.3863,52.1975,52.3665,252040.0
2017-12-26 10:00:00,52.68,52.8,52.68,52.77,188820.0,52.3665,52.4857,52.3665,52.4559,188820.0
2017-12-26 10:10:00,52.77,52.77,52.69,52.71,135040.0,52.4559,52.4559,52.3764,52.3963,135040.0
2017-12-26 10:20:00,52.72,52.76,52.72,52.73,82880.0,52.4062,52.446,52.4062,52.4162,82880.0
2017-12-26 10:30:00,52.73,52.8,52.73,52.77,103880.0,52.4162,52.4857,52.4162,52.4559,103880.0
2017-12-26 10:40:00,52.78,52.78,52.75,52.76,79100.0,52.4659,52.4659,52.436,52.446,79100.0
2017-12-26 10:50:00,52.77,52.77,52.69,52.7,100580.0,52.4559,52.4559,52.3764,52.3863,100580.0
2017-12-26 11:00:00,52.7,52.76,52.67,52.7,143080.0,52.3863,52.446,52.3565,52.3863,143080.0
2017-12-26 11:10:00,52.7,52.73,52.68,52.73,132420.0,52.3863,52.4162,52.3665,52.4162,132420.0
2017-12-26 11:20:00,52.74,52.79,52.74,52.75,129060.0,52.4261,52.4758,52.4261,52.436,129060.0
2017-12-26 11:30:00,52.74,52.78,52.73,52.77,90200.0,52.4261,52.4659,52.4162,52.4559,90200.0
2017-12-26 11:40:00,52.77,52.78,52.74,52.78,220100.0,52.4559,52.4659,52.4261,52.4659,220100.0
2017-12-26 11:50:00,52.77,52.77,52.74,52.76,123600.0,52.4559,52.4559,52.4261,52.446,123600.0
2017-12-26 12:00:00,52.78,52.84,52.76,52.83,203240.0,52.4659,52.5255,52.446,52.5156,203240.0
2017-12-26 12:10:00,52.83,52.83,52.76,52.77,49600.0,52.5156,52.5156,52.446,52.4559,49600.0
2017-12-26 12:20:00,52.78,52.8,52.78,52.79,48880.0,52.4659,52.4857,52.4659,52.4758,48880.0
2017-12-26 12:30:00,52.79,52.83,52.77,52.77,153500.0,52.4758,52.5156,52.4559,52.4559,153500.0
2017-12-26 12:40:00,52.79,52.83,52.79,52.8,56760.0,52.4758,52.5156,52.4758,52.4857,56760.0
2017-12-26 12:50:00,52.8,52.82,52.79,52.81,100400.0,52.4857,52.5056,52.4758,52.4957,100400.0
2017-12-26 13:00:00,52.81,52.81,52.77,52.78,68520.0,52.4957,52.4957,52.4559,52.4659,68520.0
2017-12-26 13:10:00,52.78,52.81,52.78,52.8,48000.0,52.4659,52.4957,52.4659,52.4857,48000.0
2017-12-26 13:20:00,52.79,52.82,52.78,52.81,107360.0,52.4758,52.5056,52.4659,52.4957,107360.0
2017-12-26 13:30:00,52.8,52.8,52.76,52.76,84300.0,52.4857,52.4857,52.446,52.446,84300.0
2017-12-26 13:40:00,52.77,52.77,52.75,52.77,121880.0,52.4559,52.4559,52.436,52.4559,121880.0
2017-12-26 13:50:00,52.77,52.81,52.77,52.8,81040.0,52.4559,52.4957,52.4559,52.4857,81040.0
2017-12-26 14:00:00,52.8,52.82,52.79,52.8,128000.0,52.4857,52.5056,52.4758,52.4857,128000.0
2017-12-26 14:10:00,52.8,52.8,52.76,52.78,80800.0,52.4857,52.4857,52.446,52.4659,80800.0
2017-12-26 14:20:00,52.77,52.78,52.76,52.78,38000.0,52.4559,52.4659,52.446,52.4659,38000.0
2017-12-26 14:30:00,52.79,52.79,52.78,52.78,44500.0,52.4758,52.4758,52.4659,52.4659,44500.0
2017-12-26 14:40:00,52.75,52.79,52.75,52.77,68000.0,52.436,52.4758,52.436,52.4559,68000.0
2017-12-26 14:50:00,52.78,52.78,52.76,52.77,57500.0,52.4659,52.4659,52.446,52.4559,57500.0
2017-12-26 15:00:00,52.77,52.77,52.74,52.76,102080.0,52.4559,52.4559,52.4261,52.446,102080.0
2017-12-26 15:10:00,52.75,52.76,52.73,52.74,89320.0,52.436,52.446,52.4162,52.4261,89320.0
2017-12-26 15:20:00,52.75,52.75,52.7,52.71,180000.0,52.436,52.436,52.3863,52.3963,180000.0
2017-12-26 15:30:00,52.7,52.71,52.67,52.71,252220.0,52.3863,52.3963,52.3565,52.3963,252220.0
2017-12-26 15:40:00,52.71,52.75,52.7,52.74,184720.0,52.3963,52.436,52.3863,52.4261,184720.0
2017-12-26 15:50:00,52.75,52.84,52.72,52.84,671700.0,52.436,52.5255,52.4062,52.5255,671700.0
2017-12-27 09:30:00,52.87,52.92,52.68,52.82,669720.0,52.5553,52.605,52.3665,52.5056,669720.0
2017-12-27 09:40:00,52.8,52.9,52.79,52.83,389080.0,52.4857,52.5852,52.4758,52.5156,389080.0
2017-12-27 09:50:00,52.83,52.83,52.73,52.75,190260.0,52.5156,52.5156,52.4162,52.436,190260.0
2017-12-27 10:00:00,52.76,52.78,52.68,52.69,240320.0,52.446,52.4659,52.3665,52.3764,240320.0
2017-12-27 10:10:00,52.69,52.7,52.64,52.66,319560.0,52.3764,52.3863,52.3267,52.3466,319560.0
2017-12-27 10:20:00,52.66,52.72,52.66,52.67,408020.0,52.3466,52.4062,52.3466,52.3565,408020.0
2017-12-27 10:30:00,52.66,52.67,52.58,52.58,292020.0,52.3466,52.3565,52.2671,52.2671,292020.0
2017-12-27 10:40:00,52.59,52.67,52.58,52.63,362240.0,52.277,52.3565,52.2671,52.3168,362240.0
2017-12-27 10:50:00,52.63,52.67,52.61,52.63,147860.0,52.3168,52.3565,52.2969,52.3168,147860.0
2017-12-27 11:00:00,52.63,52.66,52.62,52.63,208800.0,52.3168,52.3466,52.3068,52.3168,208800.0
2017-12-27 11:10:00,52.63,52.65,52.58,52.58,281140.0,52.3168,52.3366,52.2671,52.2671,281140.0
2017-12-27 11:20:00,52.58,52.61,52.55,52.59,199380.0,52.2671,52.2969,52.2372,52.277,199380.0
2017-12-27 11:30:00,52.59,52.6,52.54,52.58,247800.0,52.277,52.2869,52.2273,52.2671,247800.0
2017-12-27 11:40:00,52.58,52.58,52.52,52.53,144900.0,52.2671,52.2671,52.2074,52.2174,144900.0
2017-12-27 11:50:00,52.54,52.54,52.45,52.45,621280.0,52.2273,52.2273,52.1378,52.1378,621280.0
2017-12-27 12:00:00,52.45,52.57,52.42,52.57,429800.0,52.1378,52.2571,52.108,52.2571,429800.0
2017-12-27 12:10:00,52.58,52.58,52.54,52.55,161980.0,52.2671,52.2671,52.2273,52.2372,161980.0
2017-12-27 12:20:00,52.53,52.55,52.52,52.54,470740.0,52.2174,52.2372,52.2074,52.2273,470740.0
2017-12-27 12:30:00,52.53,52.55,52.51,52.52,215380.0,52.2174,52.2372,52.1975,52.2074,215380.0
2017-12-27 12:40:00,52.54,52.56,52.52,52.53,140620.0,52.2273,52.2472,52.2074,52.2174,140620.0
2017-12-27 12:50:00,52.53,52.54,52.51,52.52,190900.0,52.2174,52.2273,52.1975,52.2074,190900.0
2017-12-27 13:00:00,52.52,52.54,52.51,52.53,172660.0,52.2074,52.2273,52.1975,52.2174,172660.0
2017-12-27 13:10:00,52.54,52.59,52.53,52.56,361060.0,52.2273,52.277,52.2174,52.2472,361060.0
2017-12-27 13:20:00,52.58,52.58,52.53,52.56,256380.0,52.2671,52.2671,52.2174,52.2472,256380.0
2017-12-27 13:30:00,52.56,52.59,52.54,52.58,251700.0,52.2472,52.277,52.2273,52.2671,251700.0
2017-12-27 13:40:00,52.57,52.58,52.55,52.57,180080.0,52.2571,52.2671,52.2372,52.2571,180080.0
2017-12-27 13:50:00,52.58,52.59,52.54,52.55,239020.0,52.2671,52.277,52.2273,52.2372,239020.0
2017-12-27 14:00:00,52.56,52.57,52.52,52.53,344720.0,52.2472,52.2571,52.2074,52.2174,344720.0
2017-12-27 14:10:00,52.54,52.54,52.48,52.48,366700.0,52.2273,52.2273,52.1677,52.1677,366700.0
2017-12-27 14:20:00,52.48,52.49,52.45,52.46,212620.0,52.1677,52.1776,52.1378,52.1478,212620.0
2017-12-27 14:30:00,52.47,52.58,52.45,52.58,693940.0,52.1577,52.2671,52.1378,52.2671,693940.0
2017-12-27 14:40:00,52.58,52.58,52.51,52.51,204200.0,52.2671,52.2671,52.1975,52.1975,204200.0
2017-12-27 14:50:00,52.5,52.51,52.46,52.47,281200.0,52.1875,52.1975,52.1478,52.1577,281200.0
2017-12-27 15:00:00,52.47,52.49,52.45,52.48,297800.0,52.1577,52.1776,52.1378,52.1677,297800.0
2017-12-27 15:10:00,52.48,52.48,52.43,52.44,465660.0,52.1677,52.1677,52.1179,52.1279,465660.0
2017-12-27 15:20:00,52.45,52.46,52.43,52.45,514420.0,52.1378,52.1478,52.1179,52.1378,514420.0
2017-12-27 15:30:00,52.45,52.45,52.41,52.41,708800.0,52.1378,52.1378,52.0981,52.0981,708800.0
2017-12-27 15:40:00,52.42,52.45,52.41,52.44,867980.0,52.108,52.1378,52.0981,52.1279,867980.0
2017-12-27 15:50:00,52.44,52.49,52.4,52.42,1976680.0,52.1279,52.1776,52.0881,52.108,1976680.0
2017-12-28 09:30:00,52.58,52.69,52.52,52.66,634180.0,52.2671,52.3764,52.2074,52.3466,634180.0
2017-12-28 09:40:00,52.68,52.74,52.66,52.72,528640.0,52.3665,52.4261,52.3466,52.4062,528640.0
2017-12-28 09:50:00,52.7,52.72,52.66,52.69,308640.0,52.3863,52.4062,52.3466,52.3764,308640.0
2017-12-28 10:00:00,52.69,52.7,52.59,52.62,217460.0,52.3764,52.3863,52.277,52.3068,217460.0
2017-12-28 10:10:00,52.61,52.63,52.59,52.61,184740.0,52.2969,52.3168,52.277,52.2969,184740.0
2017-12-28 10:20:00,52.61,52.61,52.46,52.46,198580.0,52.2969,52.2969,52.1478,52.1478,198580.0
2017-12-28 10:30:00,52.46,52.48,52.43,52.46,316940.0,52.1478,52.1677,52.1179,52.1478,316940.0
2017-12-28 10:40:00,52.46,52.5,52.44,52.49,235140.0,52.1478,52.1875,52.1279,52.1776,235140.0
2017-12-28 10:50:00,52.5,52.5,52.46,52.46,152600.0,52.1875,52.1875,52.1478,52.1478,152600.0
2017-12-28 11:00:00,52.47,52.51,52.45,52.51,213660.0,52.1577,52.1975,52.1378,52.1975,213660.0
2017-12-28 11:10:00,52.49,52.52,52.47,52.48,162300.0,52.1776,52.2074,52.1577,52.1677,162300.0
2017-12-28 11:20:00,52.48,52.51,52.45,52.51,482220.0,52.1677,52.1975,52.1378,52.1975,482220.0
2017-12-28 11:30:00,52.49,52.49,52.47,52.48,115960.0,52.1776,52.1776,52.1577,52.1677,115960.0
2017-12-28 11:40:00,52.48,52.5,52.47,52.49,77580.0,52.1677,52.1875,52.1577,52.1776,77580.0
2017-12-28 11:50:00,52.5,52.5,52.48,52.48,44600.0,52.1875,52.1875,52.1677,52.1677,44600.0
2017-12-28 12:00:00,52.48,52.48,52.47,52.47,33800.0,52.1677,52.1677,52.1577,52.1577,33800.0
2017-12-28 12:10:00,52.48,52.48,52.46,52.47,79520.0,52.1677,52.1677,52.1478,52.1577,79520.0
2017-12-28 12:20:00,52.48,52.48,52.46,52.47,74320.0,52.1677,52.1677,52.1478,52.1577,74320.0
2017-12-28 12:30:00,52.47,52.48,52.46,52.46,116280.0,52.1577,52.1677,52.1478,52.1478,116280.0
2017-12-28 12:40:00,52.45,52.47,52.44,52.44,138860.0,52.1378,52.1577,52.1279,52.1279,138860.0
2017-12-28 12:50:00,52.45,52.46,52.42,52.44,87700.0,52.1378,52.1478,52.108,52.1279,87700.0
2017-12-28 13:00:00,52.43,52.45,52.42,52.42,318640.0,52.1179,52.1378,52.108,52.108,318640.0
2017-12-28 13:10:00,52.42,52.44,52.4,52.43,106500.0,52.108,52.1279,52.0881,52.1179,106500.0
2017-12-28 13:20:00,52.43,52.44,52.41,52.41,73380.0,52.1179,52.1279,52.0981,52.0981,73380.0
2017-12-28 13:30:00,52.42,52.42,52.38,52.42,308860.0,52.108,52.108,52.0682,52.108,308860.0
2017-12-28 13:40:00,52.42,52.42,52.39,52.4,175660.0,52.108,52.108,52.0782,52.0881,175660.0
2017-12-28 13:50:00,52.4,52.42,52.38,52.38,129000.0,52.0881,52.108,52.0682,52.0682,129000.0
2017-12-28 14:00:00,52.39,52.41,52.38,52.38,93660.0,52.0782,52.0981,52.0682,52.0682,93660.0
2017-12-28 14:10:00,52.38,52.39,52.36,52.37,213000.0,52.0682,52.0782,52.0484,52.0583,213000.0
2017-12-28 14:20:00,52.37,52.38,52.34,52.35,102680.0,52.0583,52.0682,52.0285,52.0384,102680.0
2017-12-28 14:30:00,52.36,52.37,52.34,52.35,260560.0,52.0484,52.0583,52.0285,52.0384,260560.0
2017-12-28 14:40:00,52.36,52.36,52.34,52.35,99480.0,52.0484,52.0484,52.0285,52.0384,99480.0
2017-12-28 14:50:00,52.35,52.36,52.34,52.35,126800.0,52.0384,52.0484,52.0285,52.0384,126800.0
2017-12-28 15:00:00,52.35,52.37,52.35,52.36,274040.0,52.0384,52.0583,52.0384,52.0484,274040.0
2017-12-28 15:10:00,52.36,52.39,52.36,52.36,398560.0,52.0484,52.0782,52.0484,52.0484,398560.0
2017-12-28 15:20:00,52.36,52.37,52.3,52.31,397720.0,52.0484,52.0583,51.9887,51.9987,397720.0
2017-12-28 15:30:00,52.31,52.33,52.24,52.28,507100.0,51.9987,52.0185,51.9291,51.9688,507100.0
2017-12-28 15:40:00,52.29,52.31,52.28,52.29,1053560.0,51.9788,51.9987,51.9688,51.9788,1053560.0
2017-12-28 15:50:00,52.28,52.41,52.28,52.41,1437260.0,51.9688,52.0981,51.9688,52.0981,1437260.0
2017-12-29 09:30:00,52.34,52.49,52.3,52.42,1003820.0,52.0285,52.1776,51.9887,52.108,1003820.0
2017-12-29 09:40:00,52.41,52.44,52.31,52.4,276280.0,52.0981,52.1279,51.9987,52.0881,276280.0
2017-12-29 09:50:00,52.39,52.43,52.39,52.43,100980.0,52.0782,52.1179,52.0782,52.1179,100980.0
2017-12-29 10:00:00,52.39,52.46,52.39,52.41,172000.0,52.0782,52.1478,52.0782,52.0981,172000.0
2017-12-29 10:10:00,52.41,52.42,52.35,52.4,171500.0,52.0981,52.108,52.0384,52.0881,171500.0
2017-12-29 10:20:00,52.42,52.45,52.42,52.45,127900.0,52.108,52.1378,52.108,52.1378,127900.0
2017-12-29 10:30:00,52.44,52.46,52.4,52.43,252660.0,52.1279,52.1478,52.0881,52.1179,252660.0
2017-12-29 10:40:00,52.43,52.45,52.37,52.37,128580.0,52.1179,52.1378,52.0583,52.0583,128580.0
2017-12-29 10:50:00,52.35,52.37,52.25,52.33,290420.0,52.0384,52.0583,51.939,52.0185,290420.0
2017-12-29 11:00:00,52.34,52.36,52.28,52.35,118700.0,52.0285,52.0484,51.9688,52.0384,118700.0
2017-12-29 11:10:00,52.34,52.35,52.29,52.31,118380.0,52.0285,52.0384,51.9788,51.9987,118380.0
2017-12-29 11:20:00,52.31,52.36,52.28,52.36,119700.0,51.9987,52.0484,51.9688,52.0484,119700.0
2017-12-29 11:30:00,52.35,52.36,52.28,52.33,180320.0,52.0384,52.0484,51.9688,52.0185,180320.0
2017-12-29 11:40:00,52.33,52.36,52.3,52.34,123300.0,52.0185,52.0484,51.9887,52.0285,123300.0
2017-12-29 11:50:00,52.36,52.39,52.35,52.38,69040.0,52.0484,52.0782,52.0384,52.0682,69040.0
2017-12-29 12:00:00,52.39,52.39,52.34,52.34,55800.0,52.0782,52.0782,52.0285,52.0285,55800.0
2017-12-29 12:10:00,52.36,52.39,52.36,52.37,92380.0,52.0484,52.0782,52.0484,52.0583,92380.0
2017-12-29 12:20:00,52.38,52.39,52.35,52.37,54720.0,52.0682,52.0782,52.0384,52.0583,54720.0
2017-12-29 12:30:00,52.37,52.37,52.33,52.35,60000.0,52.0583,52.0583,52.0185,52.0384,60000.0
2017-12-29 12:40:00,52.33,52.34,52.28,52.28,106960.0,52.0185,52.0285,51.9688,51.9688,106960.0
2017-12-29 12:50:00,52.3,52.31,52.28,52.3,121500.0,51.9887,51.9987,51.9688,51.9887,121500.0
2017-12-29 13:00:00,52.28,52.3,52.27,52.28,143300.0,51.9688,51.9887,51.9589,51.9688,143300.0
2017-12-29 13:10:00,52.28,52.3,52.28,52.3,102000.0,51.9688,51.9887,51.9688,51.9887,102000.0
2017-12-29 13:20:00,52.3,52.31,52.29,52.3,51860.0,51.9887,51.9987,51.9788,51.9887,51860.0
2017-12-29 13:30:00,52.31,52.31,52.28,52.28,132440.0,51.9987,51.9987,51.9688,51.9688,132440.0
2017-12-29 13:40:00,52.29,52.29,52.26,52.27,82740.0,51.9788,51.9788,51.949,51.9589,82740.0
2017-12-29 13:50:00,52.28,52.28,52.25,52.25,223760.0,51.9688,51.9688,51.939,51.939,223760.0
2017-12-29 14:00:00,52.28,52.28,52.25,52.27,108060.0,51.9688,51.9688,51.939,51.9589,108060.0
2017-12-29 14:10:00,52.26,52.31,52.26,52.28,108660.0,51.949,51.9987,51.949,51.9688,108660.0
2017-12-29 14:20:00,52.3,52.3,52.28,52.29,56000.0,51.9887,51.9887,51.9688,51.9788,56000.0
2017-12-29 14:30:00,52.29,52.3,52.28,52.29,82220.0,51.9788,51.9887,51.9688,51.9788,82220.0
2017-12-29 14:40:00,52.3,52.33,52.3,52.32,73300.0,51.9887,52.0185,51.9887,52.0086,73300.0
2017-12-29 14:50:00,52.32,52.35,52.32,52.34,145620.0,52.0086,52.0384,52.0086,52.0285,145620.0
2017-12-29 15:00:00,52.34,52.36,52.32,52.36,123020.0,52.0285,52.0484,52.0086,52.0484,123020.0
2017-12-29 15:10:00,52.36,52.43,52.36,52.4,150500.0,52.0484,52.1179,52.0484,52.0881,150500.0
2017-12-29 15:20:00,52.42,52.46,52.42,52.44,273180.0,52.108,52.1478,52.108,52.1279,273180.0
2017-12-29 15:30:00,52.44,52.44,52.37,52.38,174740.0,52.1279,52.1279,52.0583,52.0682,174740.0
2017-12-29 15:40:00,52.38,52.41,52.35,52.4,262320.0,52.0682,52.0981,52.0384,52.0881,262320.0
2017-12-29 15:50:00,52.38,52.38,52.27,52.32,1385580.0,52.0682,52.0682,51.9589,52.0086,1385580.0
2018-01-02 09:30:00,52.46,52.46,52.26,52.4,1237200.0,52.1478,52.1478,51.949,52.0881,1237200.0
2018-01-02 09:40:00,52.46,52.68,52.43,52.61,666860.0,52.1478,52.3665,52.1179,52.2969,666860.0
2018-01-02 09:50:00,52.62,52.7,52.59,52.7,418880.0,52.3068,52.3863,52.277,52.3863,418880.0
2018-01-02 10:00:00,52.69,52.83,52.68,52.82,717460.0,52.3764,52.5156,52.3665,52.5056,717460.0
2018-01-02 10:10:00,52.82,52.84,52.74,52.82,402080.0,52.5056,52.5255,52.4261,52.5056,402080.0
2018-01-02 10:20:00,52.81,52.95,52.8,52.91,441300.0,52.4957,52.6349,52.4857,52.5951,441300.0
2018-01-02 10:30:00,52.93,52.97,52.87,52.91,361820.0,52.615,52.6547,52.5553,52.5951,361820.0
2018-01-02 10:40:00,52.92,53.04,52.92,52.99,515940.0,52.605,52.7243,52.605,52.6746,515940.0
2018-01-02 10:50:00,53.0,53.13,53.0,53.13,390000.0,52.6846,52.8138,52.6846,52.8138,390000.0
2018-01-02 11:00:00,53.15,53.19,53.09,53.19,496940.0,52.8337,52.8734,52.774,52.8734,496940.0
2018-01-02 11:10:00,53.19,53.3,53.16,53.29,350380.0,52.8734,52.9828,52.8436,52.9728,350380.0
2018-01-02 11:20:00,53.29,53.3,53.22,53.29,359740.0,52.9728,52.9828,52.9032,52.9728,359740.0
2018-01-02 11:30:00,53.3,53.33,53.24,53.29,251040.0,52.9828,53.0126,52.9231,52.9728,251040.0
2018-01-02 11:40:00,53.29,53.32,53.26,53.31,452460.0,52.9728,53.0027,52.943,52.9927,452460.0
2018-01-02 11:50:00,53.32,53.33,53.26,53.28,266620.0,53.0027,53.0126,52.943,52.9629,266620.0
2018-01-02 12:00:00,53.27,53.3,53.25,53.28,414100.0,52.953,52.9828,52.9331,52.9629,414100.0
2018-01-02 12:10:00,53.27,53.3,53.26,53.27,272980.0,52.953,52.9828,52.943,52.953,272980.0
2018-01-02 12:20:00,53.27,53.28,53.24,53.26,181380.0,52.953,52.9629,52.9231,52.943,181380.0
2018-01-02 12:30:00,53.26,53.27,53.21,53.23,164800.0,52.943,52.953,52.8933,52.9132,164800.0
2018-01-02 12:40:00,53.23,53.25,53.2,53.21,166300.0,52.9132,52.9331,52.8834,52.8933,166300.0
2018-01-02 12:50:00,53.21,53.21,53.15,53.17,187640.0,52.8933,52.8933,52.8337,52.8535,187640.0
2018-01-02 13:00:00,53.21,53.23,53.21,53.21,42000.0,52.8933,52.9132,52.8933,52.8933,42000.0
2018-01-02 13:10:00,53.21,53.23,53.14,53.17,129200.0,52.8933,52.9132,52.8237,52.8535,129200.0
2018-01-02 13:20:00,53.18,53.25,53.18,53.25,218400.0,52.8635,52.9331,52.8635,52.9331,218400.0
2018-01-02 13:30:00,53.23,53.27,53.22,53.23,97260.0,52.9132,52.953,52.9032,52.9132,97260.0
2018-01-02 13:40:00,53.25,53.26,53.22,53.22,113000.0,52.9331,52.943,52.9032,52.9032,113000.0
2018-01-02 13:50:00,53.23,53.23,53.16,53.18,140080.0,52.9132,52.9132,52.8436,52.8635,140080.0
2018-01-02 14:00:00,53.19,53.26,53.18,53.21,97640.0,52.8734,52.943,52.8635,52.8933,97640.0
2018-01-02 14:10:00,53.21,53.27,53.19,53.27,164760.0,52.8933,52.953,52.8734,52.953,164760.0
2018-01-02 14:20:00,53.27,53.28,53.17,53.17,284480.0,52.953,52.9629,52.8535,52.8535,284480.0
2018-01-02 14:30:00,53.17,53.17,53.14,53.17,126460.0,52.8535,52.8535,52.8237,52.8535,126460.0
2018-01-02 14:40:00,53.14,53.16,53.11,53.15,138300.0,52.8237,52.8436,52.7939,52.8337,138300.0
2018-01-02 14:50:00,53.15,53.24,53.15,53.23,133020.0,52.8337,52.9231,52.8337,52.9132,133020.0
2018-01-02 15:00:00,53.24,53.27,53.18,53.19,162900.0,52.9231,52.953,52.8635,52.8734,162900.0
2018-01-02 15:10:00,53.23,53.23,53.16,53.18,106200.0,52.9132,52.9132,52.8436,52.8635,106200.0
2018-01-02 15:20:00,53.18,53.22,53.17,53.22,172380.0,52.8635,52.9032,52.8535,52.9032,172380.0
2018-01-02 15:30:00,53.24,53.25,53.21,53.24,231980.0,52.9231,52.9331,52.8933,52.9231,231980.0
2018-01-02 15:40:00,53.24,53.28,53.24,53.27,373020.0,52.9231,52.9629,52.9231,52.953,373020.0
2018-01-02 15:50:00,53.28,53.35,53.19,53.25,1428000.0,52.9629,53.0325,52.8734,52.9331,1428000.0
2018-01-03 09:30:00,53.2,53.65,53.16,53.58,1430740.0,52.8834,53.3307,52.8436,53.2611,1430740.0
2018-01-03 09:40:00,53.58,53.7,53.56,53.59,1140980.0,53.2611,53.3804,53.2412,53.271,1140980.0
2018-01-03 09:50:00,53.59,53.75,53.57,53.72,688100.0,53.271,53.4301,53.2512,53.4003,688100.0
2018-01-03 10:00:00,53.73,53.79,53.71,53.72,337660.0,53.4102,53.4699,53.3903,53.4003,337660.0
2018-01-03 10:10:00,53.72,53.72,53.62,53.67,274500.0,53.4003,53.4003,53.3009,53.3506,274500.0
2018-01-03 10:20:00,53.66,53.66,53.53,53.56,521520.0,53.3406,53.3406,53.2114,53.2412,521520.0
2018-01-03 10:30:00,53.56,53.71,53.52,53.7,459280.0,53.2412,53.3903,53.2015,53.3804,459280.0
2018-01-03 10:40:00,53.69,53.75,53.69,53.74,177420.0,53.3705,53.4301,53.3705,53.4202,177420.0
2018-01-03 10:50:00,53.73,53.75,53.69,53.7,233980.0,53.4102,53.4301,53.3705,53.3804,233980.0
2018-01-03 11:00:00,53.7,53.74,53.63,53.74,193480.0,53.3804,53.4202,53.3108,53.4202,193480.0
2018-01-03 11:10:00,53.74,53.79,53.71,53.79,356380.0,53.4202,53.4699,53.3903,53.4699,356380.0
2018-01-03 11:20:00,53.79,53.88,53.79,53.87,428580.0,53.4699,53.5593,53.4699,53.5494,428580.0
2018-01-03 11:30:00,53.88,53.95,53.86,53.93,247900.0,53.5593,53.6289,53.5394,53.609,247900.0
2018-01-03 11:40:00,53.92,54.0,53.88,53.96,575220.0,53.5991,53.6786,53.5593,53.6388,575220.0
2018-01-03 11:50:00,53.98,54.05,53.97,54.05,366120.0,53.6587,53.7283,53.6488,53.7283,366120.0
2018-01-03 12:00:00,54.05,54.11,54.05,54.08,264180.0,53.7283,53.788,53.7283,53.7581,264180.0
2018-01-03 12:10:00,54.08,54.1,54.04,54.05,211680.0,53.7581,53.778,53.7184,53.7283,211680.0
2018-01-03 12:20:00,54.05,54.09,54.03,54.09,160960.0,53.7283,53.7681,53.7084,53.7681,160960.0
2018-01-03 12:30:00,54.09,54.15,54.07,54.14,199760.0,53.7681,53.8277,53.7482,53.8178,199760.0
2018-01-03 12:40:00,54.15,54.27,54.15,54.27,619760.0,53.8277,53.947,53.8277,53.947,619760.0
2018-01-03 12:50:00,54.27,54.31,54.22,54.24,234160.0,53.947,53.9868,53.8973,53.9172,234160.0
2018-01-03 13:00:00,54.25,54.29,54.23,54.24,172280.0,53.9271,53.9669,53.9072,53.9172,172280.0
2018-01-03 13:10:00,54.21,54.26,54.21,54.24,66640.0,53.8874,53.9371,53.8874,53.9172,66640.0
2018-01-03 13:20:00,54.23,54.28,54.23,54.23,132120.0,53.9072,53.9569,53.9072,53.9072,132120.0
2018-01-03 13:30:00,54.24,54.26,54.18,54.18,141580.0,53.9172,53.9371,53.8575,53.8575,141580.0
2018-01-03 13:40:00,54.19,54.19,54.08,54.17,209060.0,53.8675,53.8675,53.7581,53.8476,209060.0
2018-01-03 13:50:00,54.16,54.19,54.09,54.09,148420.0,53.8377,53.8675,53.7681,53.7681,148420.0
2018-01-03 14:00:00,54.1,54.12,54.03,54.07,250940.0,53.778,53.7979,53.7084,53.7482,250940.0
2018-01-03 14:10:00,54.09,54.21,54.07,54.21,131820.0,53.7681,53.8874,53.7482,53.8874,131820.0
2018-01-03 14:20:00,54.2,54.29,54.19,54.28,294020.0,53.8774,53.9669,53.8675,53.9569,294020.0
2018-01-03 14:30:00,54.27,54.27,54.15,54.24,192000.0,53.947,53.947,53.8277,53.9172,192000.0
2018-01-03 14:40:00,54.25,54.26,54.19,54.24,134700.0,53.9271,53.9371,53.8675,53.9172,134700.0
2018-01-03 14:50:00,54.24,54.24,54.17,54.21,145160.0,53.9172,53.9172,53.8476,53.8874,145160.0
2018-01-03 15:00:00,54.2,54.23,54.11,54.13,164800.0,53.8774,53.9072,53.788,53.8078,164800.0
2018-01-03 15:10:00,54.09,54.1,54.02,54.1,216520.0,53.7681,53.778,53.6985,53.778,216520.0
2018-01-03 15:20:00,54.1,54.14,54.09,54.13,285560.0,53.778,53.8178,53.7681,53.8078,285560.0
2018-01-03 15:30:00,54.13,54.22,54.12,54.22,376720.0,53.8078,53.8973,53.7979,53.8973,376720.0
2018-01-03 15:40:00,54.21,54.22,54.15,54.18,480380.0,53.8874,53.8973,53.8277,53.8575,480380.0
2018-01-03 15:50:00,54.2,54.22,54.07,54.1,1174540.0,53.8774,53.8973,53.7482,53.778,1174540.0
2018-01-04 09:30:00,54.4,54.61,54.33,54.44,1509540.0,54.0762,54.285,54.0066,54.116,1509540.0
2018-01-04 09:40:00,54.43,54.57,54.4,54.52,543240.0,54.106,54.2452,54.0762,54.1955,543240.0
2018-01-04 09:50:00,54.52,54.68,54.52,54.59,482320.0,54.1955,54.3546,54.1955,54.2651,482320.0
2018-01-04 10:00:00,54.6,54.63,54.44,54.53,376960.0,54.275,54.3049,54.116,54.2055,376960.0
2018-01-04 10:10:00,54.54,54.57,54.4,54.45,259180.0,54.2154,54.2452,54.0762,54.1259,259180.0
2018-01-04 10:20:00,54.45,54.54,54.41,54.54,268860.0,54.1259,54.2154,54.0862,54.2154,268860.0
2018-01-04 10:30:00,54.55,54.63,54.55,54.63,251400.0,54.2253,54.3049,54.2253,54.3049,251400.0
2018-01-04 10:40:00,54.62,54.68,54.62,54.65,308100.0,54.2949,54.3546,54.2949,54.3247,308100.0
2018-01-04 10:50:00,54.65,54.65,54.48,54.49,247080.0,54.3247,54.3247,54.1557,54.1657,247080.0
2018-01-04 11:00:00,54.49,54.5,54.43,54.44,256640.0,54.1657,54.1756,54.106,54.116,256640.0
2018-01-04 11:10:00,54.44,54.45,54.32,54.36,357440.0,54.116,54.1259,53.9967,54.0365,357440.0
2018-01-04 11:20:00,54.34,54.35,54.24,54.25,448180.0,54.0166,54.0265,53.9172,53.9271,448180.0
2018-01-04 11:30:00,54.26,54.34,54.24,54.32,384480.0,53.9371,54.0166,53.9172,53.9967,384480.0
2018-01-04 11:40:00,54.33,54.35,54.32,54.35,113800.0,54.0066,54.0265,53.9967,54.0265,113800.0
2018-01-04 11:50:00,54.35,54.35,54.27,54.29,143320.0,54.0265,54.0265,53.947,53.9669,143320.0
2018-01-04 12:00:00,54.29,54.34,54.26,54.32,245100.0,53.9669,54.0166,53.9371,53.9967,245100.0
2018-01-04 12:10:00,54.32,54.37,54.32,54.32,187380.0,53.9967,54.0464,53.9967,53.9967,187380.0
2018-01-04 12:20:00,54.32,54.32,54.25,54.27,152260.0,53.9967,53.9967,53.9271,53.947,152260.0
2018-01-04 12:30:00,54.27,54.33,54.25,54.32,241720.0,53.947,54.0066,53.9271,53.9967,241720.0
2018-01-04 12:40:00,54.32,54.44,54.31,54.4,173960.0,53.9967,54.116,53.9868,54.0762,173960.0
2018-01-04 12:50:00,54.39,54.41,54.36,54.37,113400.0,54.0663,54.0862,54.0365,54.0464,113400.0
2018-01-04 13:00:00,54.4,54.42,54.37,54.39,202980.0,54.0762,54.0961,54.0464,54.0663,202980.0
2018-01-04 13:10:00,54.4,54.4,54.35,54.35,167500.0,54.0762,54.0762,54.0265,54.0265,167500.0
2018-01-04 13:20:00,54.34,54.34,54.26,54.31,163680.0,54.0166,54.0166,53.9371,53.9868,163680.0
2018-01-04 13:30:00,54.29,54.31,54.28,54.29,42160.0,53.9669,53.9868,53.9569,53.9669,42160.0
2018-01-04 13:40:00,54.3,54.33,54.27,54.27,92400.0,53.9768,54.0066,53.947,53.947,92400.0
2018-01-04 13:50:00,54.28,54.28,54.2,54.25,296520.0,53.9569,53.9569,53.8774,53.9271,296520.0
2018-01-04 14:00:00,54.28,54.29,54.27,54.29,52000.0,53.9569,53.9669,53.947,53.9669,52000.0
2018-01-04 14:10:00,54.29,54.37,54.28,54.35,126580.0,53.9669,54.0464,53.9569,54.0265,126580.0
2018-01-04 14:20:00,54.33,54.33,54.28,54.29,68880.0,54.0066,54.0066,53.9569,53.9669,68880.0
2018-01-04 14:30:00,54.29,54.29,54.25,54.28,85200.0,53.9669,53.9669,53.9271,53.9569,85200.0
2018-01-04 14:40:00,54.27,54.32,54.27,54.3,140000.0,53.947,53.9967,53.947,53.9768,140000.0
2018-01-04 14:50:00,54.29,54.33,54.26,54.33,80200.0,53.9669,54.0066,53.9371,54.0066,80200.0
2018-01-04 15:00:00,54.32,54.35,54.29,54.29,166100.0,53.9967,54.0265,53.9669,53.9669,166100.0
2018-01-04 15:10:00,54.26,54.33,54.25,54.33,89100.0,53.9371,54.0066,53.9271,54.0066,89100.0
2018-01-04 15:20:00,54.32,54.39,54.31,54.38,160400.0,53.9967,54.0663,53.9868,54.0563,160400.0
2018-01-04 15:30:00,54.37,54.41,54.37,54.41,377780.0,54.0464,54.0862,54.0464,54.0862,377780.0
2018-01-04 15:40:00,54.4,54.43,54.35,54.35,447620.0,54.0762,54.106,54.0265,54.0265,447620.0
2018-01-04 15:50:00,54.35,54.36,54.29,54.32,907120.0,54.0265,54.0365,53.9669,53.9967,907120.0
2018-01-05 09:30:00,54.7,54.75,54.6,54.68,1468120.0,54.3744,54.4241,54.275,54.3546,1468120.0
2018-01-05 09:40:00,54.68,54.75,54.63,54.7,436560.0,54.3546,54.4241,54.3049,54.3744,436560.0
2018-01-05 09:50:00,54.72,54.76,54.67,54.71,432220.0,54.3943,54.4341,54.3446,54.3844,432220.0
2018-01-05 10:00:00,54.73,54.75,54.69,54.73,290480.0,54.4043,54.4241,54.3645,54.4043,290480.0
2018-01-05 10:10:00,54.74,54.9,54.7,54.9,509580.0,54.4142,54.5732,54.3744,54.5732,509580.0
2018-01-05 10:20:00,54.9,54.98,54.86,54.98,782580.0,54.5732,54.6528,54.5335,54.6528,782580.0
2018-01-05 10:30:00,54.98,55.01,54.94,55.0,1083340.0,54.6528,54.6826,54.613,54.6727,1083340.0
2018-01-05 10:40:00,54.98,55.14,54.98,55.14,703380.0,54.6528,54.8118,54.6528,54.8118,703380.0
2018-01-05 10:50:00,55.13,55.21,55.12,55.21,296020.0,54.8019,54.8814,54.7919,54.8814,296020.0
2018-01-05 11:00:00,55.18,55.21,55.02,55.05,653540.0,54.8516,54.8814,54.6925,54.7224,653540.0
2018-01-05 11:10:00,55.04,55.16,55.04,55.15,228220.0,54.7124,54.8317,54.7124,54.8218,228220.0
2018-01-05 11:20:00,55.15,55.15,55.05,55.07,105060.0,54.8218,54.8218,54.7224,54.7422,105060.0
2018-01-05 11:30:00,55.06,55.08,55.03,55.03,229600.0,54.7323,54.7522,54.7025,54.7025,229600.0
2018-01-05 11:40:00,55.02,55.1,55.02,55.07,131200.0,54.6925,54.7721,54.6925,54.7422,131200.0
2018-01-05 11:50:00,55.09,55.13,55.07,55.1,181940.0,54.7621,54.8019,54.7422,54.7721,181940.0
2018-01-05 12:00:00,55.11,55.13,55.06,55.07,91200.0,54.782,54.8019,54.7323,54.7422,91200.0
2018-01-05 12:10:00,55.09,55.14,55.05,55.12,101600.0,54.7621,54.8118,54.7224,54.7919,101600.0
2018-01-05 12:20:00,55.13,55.13,55.1,55.13,56620.0,54.8019,54.8019,54.7721,54.8019,56620.0
2018-01-05 12:30:00,55.13,55.14,55.08,55.09,100640.0,54.8019,54.8118,54.7522,54.7621,100640.0
2018-01-05 12:40:00,55.08,55.09,55.06,55.08,65600.0,54.7522,54.7621,54.7323,54.7522,65600.0
2018-01-05 12:50:00,55.07,55.11,55.03,55.09,168280.0,54.7422,54.782,54.7025,54.7621,168280.0
2018-01-05 13:00:00,55.11,55.11,55.03,55.06,140300.0,54.782,54.782,54.7025,54.7323,140300.0
2018-01-05 13:10:00,55.07,55.07,55.04,55.07,100760.0,54.7422,54.7422,54.7124,54.7422,100760.0
2018-01-05 13:20:00,55.05,55.07,55.04,55.06,126400.0,54.7224,54.7422,54.7124,54.7323,126400.0
2018-01-05 13:30:00,55.07,55.12,55.07,55.12,96340.0,54.7422,54.7919,54.7422,54.7919,96340.0
2018-01-05 13:40:00,55.12,55.12,55.09,55.1,111480.0,54.7919,54.7919,54.7621,54.7721,111480.0
2018-01-05 13:50:00,55.1,55.11,55.05,55.07,173120.0,54.7721,54.782,54.7224,54.7422,173120.0
2018-01-05 14:00:00,55.07,55.08,55.06,55.07,100660.0,54.7422,54.7522,54.7323,54.7422,100660.0
2018-01-05 14:10:00,55.06,55.07,55.0,55.0,285960.0,54.7323,54.7422,54.6727,54.6727,285960.0
2018-01-05 14:20:00,55.0,55.05,54.99,55.03,83780.0,54.6727,54.7224,54.6627,54.7025,83780.0
2018-01-05 14:30:00,55.03,55.03,55.0,55.03,69300.0,54.7025,54.7025,54.6727,54.7025,69300.0
2018-01-05 14:40:00,55.02,55.03,55.0,55.0,64020.0,54.6925,54.7025,54.6727,54.6727,64020.0
2018-01-05 14:50:00,55.01,55.03,54.99,55.01,116000.0,54.6826,54.7025,54.6627,54.6826,116000.0
2018-01-05 15:00:00,55.01,55.03,55.0,55.01,162360.0,54.6826,54.7025,54.6727,54.6826,162360.0
2018-01-05 15:10:00,55.02,55.04,55.0,55.01,146560.0,54.6925,54.7124,54.6727,54.6826,146560.0
2018-01-05 15:20:00,54.99,55.02,54.99,55.01,268520.0,54.6627,54.6925,54.6627,54.6826,268520.0
2018-01-05 15:30:00,55.01,55.06,55.0,55.04,291980.0,54.6826,54.7323,54.6727,54.7124,291980.0
2018-01-05 15:40:00,55.05,55.09,55.03,55.07,577600.0,54.7224,54.7621,54.7025,54.7422,577600.0
2018-01-05 15:50:00,55.08,55.18,55.05,55.09,2220040.0,54.7522,54.8516,54.7224,54.7621,2220040.0
2018-01-08 09:30:00,55.11,55.25,55.08,55.23,1107940.0,54.782,54.9212,54.7522,54.9013,1107940.0
2018-01-08 09:40:00,55.25,55.42,55.25,55.4,1284240.0,54.9212,55.0902,54.9212,55.0703,1284240.0
2018-01-08 09:50:00,55.39,55.4,55.29,55.36,434220.0,55.0603,55.0703,54.9609,55.0305,434220.0
2018-01-08 10:00:00,55.35,55.39,55.24,55.27,386180.0,55.0206,55.0603,54.9112,54.941,386180.0
2018-01-08 10:10:00,55.26,55.42,55.23,55.41,372520.0,54.9311,55.0902,54.9013,55.0802,372520.0
2018-01-08 10:20:00,55.41,55.5,55.41,55.5,428780.0,55.0802,55.1697,55.0802,55.1697,428780.0
2018-01-08 10:30:00,55.47,55.54,55.47,55.48,348620.0,55.1399,55.2094,55.1399,55.1498,348620.0
2018-01-08 10:40:00,55.49,55.52,55.43,55.52,255000.0,55.1597,55.1896,55.1001,55.1896,255000.0
2018-01-08 10:50:00,55.5,55.56,55.47,55.5,166580.0,55.1697,55.2293,55.1399,55.1697,166580.0
2018-01-08 11:00:00,55.51,55.52,55.43,55.49,125720.0,55.1796,55.1896,55.1001,55.1597,125720.0
2018-01-08 11:10:00,55.49,55.55,55.47,55.52,156420.0,55.1597,55.2194,55.1399,55.1896,156420.0
2018-01-08 11:20:00,55.52,55.55,55.5,55.54,154900.0,55.1896,55.2194,55.1697,55.2094,154900.0
2018-01-08 11:30:00,55.52,55.54,55.49,55.5,253780.0,55.1896,55.2094,55.1597,55.1697,253780.0
2018-01-08 11:40:00,55.51,55.55,55.5,55.53,185560.0,55.1796,55.2194,55.1697,55.1995,185560.0
2018-01-08 11:50:00,55.5,55.51,55.45,55.46,109520.0,55.1697,55.1796,55.12,55.1299,109520.0
2018-01-08 12:00:00,55.47,55.49,55.45,55.46,86320.0,55.1399,55.1597,55.12,55.1299,86320.0
2018-01-08 12:10:00,55.47,55.5,55.44,55.44,129560.0,55.1399,55.1697,55.11,55.11,129560.0
2018-01-08 12:20:00,55.43,55.51,55.42,55.47,174240.0,55.1001,55.1796,55.0902,55.1399,174240.0
2018-01-08 12:30:00,55.47,55.47,55.41,55.43,123280.0,55.1399,55.1399,55.0802,55.1001,123280.0
2018-01-08 12:40:00,55.42,55.45,55.39,55.4,118580.0,55.0902,55.12,55.0603,55.0703,118580.0
2018-01-08 12:50:00,55.4,55.41,55.35,55.38,111920.0,55.0703,55.0802,55.0206,55.0504,111920.0
2018-01-08 13:00:00,55.39,55.41,55.37,55.38,164360.0,55.0603,55.0802,55.0405,55.0504,164360.0
2018-01-08 13:10:00,55.38,55.41,55.37,55.38,100380.0,55.0504,55.0802,55.0405,55.0504,100380.0
2018-01-08 13:20:00,55.38,55.44,55.38,55.42,76500.0,55.0504,55.11,55.0504,55.0902,76500.0
2018-01-08 13:30:00,55.43,55.43,55.34,55.36,137760.0,55.1001,55.1001,55.0106,55.0305,137760.0
2018-01-08 13:40:00,55.37,55.39,55.34,55.34,102000.0,55.0405,55.0603,55.0106,55.0106,102000.0
2018-01-08 13:50:00,55.35,55.35,55.31,55.32,86800.0,55.0206,55.0206,54.9808,54.9907,86800.0
2018-01-08 14:00:00,55.34,55.38,55.32,55.38,211140.0,55.0106,55.0504,54.9907,55.0504,211140.0
2018-01-08 14:10:00,55.38,55.42,55.38,55.39,316840.0,55.0504,55.0902,55.0504,55.0603,316840.0
2018-01-08 14:20:00,55.4,55.43,55.39,55.41,67560.0,55.0703,55.1001,55.0603,55.0802,67560.0
2018-01-08 14:30:00,55.41,55.42,55.39,55.39,118740.0,55.0802,55.0902,55.0603,55.0603,118740.0
2018-01-08 14:40:00,55.39,55.41,55.38,55.38,141560.0,55.0603,55.0802,55.0504,55.0504,141560.0
2018-01-08 14:50:00,55.38,55.38,55.27,55.34,196620.0,55.0504,55.0504,54.941,55.0106,196620.0
2018-01-08 15:00:00,55.34,55.4,55.33,55.4,75020.0,55.0106,55.0703,55.0007,55.0703,75020.0
2018-01-08 15:10:00,55.39,55.4,55.36,55.39,170920.0,55.0603,55.0703,55.0305,55.0603,170920.0
2018-01-08 15:20:00,55.39,55.4,55.32,55.38,238560.0,55.0603,55.0703,54.9907,55.0504,238560.0
2018-01-08 15:30:00,55.37,55.37,55.26,55.28,227080.0,55.0405,55.0405,54.9311,54.951,227080.0
2018-01-08 15:40:00,55.28,55.37,55.26,55.37,444540.0,54.951,55.0405,54.9311,55.0405,444540.0
2018-01-08 15:50:00,55.37,55.41,55.27,55.32,1992800.0,55.0405,55.0802,54.941,54.9907,1992800.0
2018-01-09 09:30:00,55.47,55.53,55.42,55.5,984400.0,55.1399,55.1995,55.0902,55.1697,984400.0
2018-01-09 09:40:00,55.49,55.49,55.27,55.4,787720.0,55.1597,55.1597,54.941,55.0703,787720.0
2018-01-09 09:50:00,55.41,55.41,55.11,55.17,756080.0,55.0802,55.0802,54.782,54.8416,756080.0
2018-01-09 10:00:00,55.17,55.27,55.14,55.25,436300.0,54.8416,54.941,54.8118,54.9212,436300.0
2018-01-09 10:10:00,55.23,55.35,55.17,55.32,330660.0,54.9013,55.0206,54.8416,54.9907,330660.0
2018-01-09 10:20:00,55.33,55.34,55.26,55.28,127880.0,55.0007,55.0106,54.9311,54.951,127880.0
2018-01-09 10:30:00,55.27,55.28,55.14,55.14,179460.0,54.941,54.951,54.8118,54.8118,179460.0
2018-01-09 10:40:00,55.14,55.2,55.12,55.18,230900.0,54.8118,54.8715,54.7919,54.8516,230900.0
2018-01-09 10:50:00,55.16,55.19,55.06,55.17,356100.0,54.8317,54.8615,54.7323,54.8416,356100.0
2018-01-09 11:00:00,55.16,55.3,55.16,55.29,250560.0,54.8317,54.9709,54.8317,54.9609,250560.0
2018-01-09 11:10:00,55.3,55.46,55.28,55.45,268340.0,54.9709,55.1299,54.951,55.12,268340.0
2018-01-09 11:20:00,55.44,55.46,55.36,55.4,179300.0,55.11,55.1299,55.0305,55.0703,179300.0
2018-01-09 11:30:00,55.38,55.42,55.35,55.39,89060.0,55.0504,55.0902,55.0206,55.0603,89060.0
2018-01-09 11:40:00,55.4,55.4,55.33,55.35,82180.0,55.0703,55.0703,55.0007,55.0206,82180.0
2018-01-09 11:50:00,55.35,55.39,55.34,55.39,74600.0,55.0206,55.0603,55.0106,55.0603,74600.0
2018-01-09 12:00:00,55.38,55.42,55.3,55.41,133480.0,55.0504,55.0902,54.9709,55.0802,133480.0
2018-01-09 12:10:00,55.39,55.43,55.38,55.42,76680.0,55.0603,55.1001,55.0504,55.0902,76680.0
2018-01-09 12:20:00,55.4,55.41,55.36,55.41,85500.0,55.0703,55.0802,55.0305,55.0802,85500.0
2018-01-09 12:30:00,55.41,55.42,55.4,55.42,48740.0,55.0802,55.0902,55.0703,55.0902,48740.0
2018-01-09 12:40:00,55.41,55.46,55.41,55.44,95100.0,55.0802,55.1299,55.0802,55.11,95100.0
2018-01-09 12:50:00,55.42,55.42,55.38,55.39,113740.0,55.0902,55.0902,55.0504,55.0603,113740.0
2018-01-09 13:00:00,55.38,55.43,55.38,55.43,85440.0,55.0504,55.1001,55.0504,55.1001,85440.0
2018-01-09 13:10:00,55.42,55.44,55.41,55.44,71160.0,55.0902,55.11,55.0802,55.11,71160.0
2018-01-09 13:20:00,55.44,55.47,55.42,55.44,111780.0,55.11,55.1399,55.0902,55.11,111780.0
2018-01-09 13:30:00,55.44,55.44,55.33,55.35,134360.0,55.11,55.11,55.0007,55.0206,134360.0
2018-01-09 13:40:00,55.35,55.37,55.34,55.36,47800.0,55.0206,55.0405,55.0106,55.0305,47800.0
2018-01-09 13:50:00,55.35,55.38,55.34,55.38,76000.0,55.0206,55.0504,55.0106,55.0504,76000.0
2018-01-09 14:00:00,55.35,55.37,55.33,55.36,110980.0,55.0206,55.0405,55.0007,55.0305,110980.0
2018-01-09 14:10:00,55.35,55.35,55.29,55.35,167080.0,55.0206,55.0206,54.9609,55.0206,167080.0
2018-01-09 14:20:00,55.33,55.34,55.29,55.34,93620.0,55.0007,55.0106,54.9609,55.0106,93620.0
2018-01-09 14:30:00,55.33,55.35,55.29,55.33,120560.0,55.0007,55.0206,54.9609,55.0007,120560.0
2018-01-09 14:40:00,55.34,55.35,55.31,55.35,98500.0,55.0106,55.0206,54.9808,55.0206,98500.0
2018-01-09 14:50:00,55.34,55.36,55.33,55.33,74000.0,55.0106,55.0305,55.0007,55.0007,74000.0
2018-01-09 15:00:00,55.32,55.32,55.22,55.29,248660.0,54.9907,54.9907,54.8913,54.9609,248660.0
2018-01-09 15:10:00,55.28,55.33,55.28,55.32,158460.0,54.951,55.0007,54.951,54.9907,158460.0
2018-01-09 15:20:00,55.31,55.33,55.22,55.22,206380.0,54.9808,55.0007,54.8913,54.8913,206380.0
2018-01-09 15:30:00,55.24,55.41,55.24,55.4,329360.0,54.9112,55.0802,54.9112,55.0703,329360.0
2018-01-09 15:40:00,55.41,55.42,55.28,55.31,476620.0,55.0802,55.0902,54.951,54.9808,476620.0
2018-01-09 15:50:00,55.31,55.34,55.23,55.34,1007580.0,54.9808,55.0106,54.9013,55.0106,1007580.0
2018-01-10 09:30:00,54.85,55.22,54.81,55.22,1451340.0,54.5235,54.8913,54.4838,54.8913,1451340.0
2018-01-10 09:40:00,55.22,55.23,55.04,55.07,350960.0,54.8913,54.9013,54.7124,54.7422,350960.0
2018-01-10 09:50:00,55.06,55.06,54.85,54.94,603880.0,54.7323,54.7323,54.5235,54.613,603880.0
2018-01-10 10:00:00,54.95,54.95,54.82,54.88,532780.0,54.623,54.623,54.4937,54.5534,532780.0
2018-01-10 10:10:00,54.88,54.97,54.84,54.9,369300.0,54.5534,54.6428,54.5136,54.5732,369300.0
2018-01-10 10:20:00,54.91,54.94,54.82,54.82,318460.0,54.5832,54.613,54.4937,54.4937,318460.0
2018-01-10 10:30:00,54.82,54.94,54.81,54.94,406080.0,54.4937,54.613,54.4838,54.613,406080.0
2018-01-10 10:40:00,54.94,54.99,54.91,54.93,206000.0,54.613,54.6627,54.5832,54.6031,206000.0
2018-01-10 10:50:00,54.94,55.0,54.86,54.99,345380.0,54.613,54.6727,54.5335,54.6627,345380.0
2018-01-10 11:00:00,55.0,55.07,55.0,55.0,355700.0,54.6727,54.7422,54.6727,54.6727,355700.0
2018-01-10 11:10:00,54.98,55.05,54.98,55.02,355800.0,54.6528,54.7224,54.6528,54.6925,355800.0
2018-01-10 11:20:00,55.01,55.02,54.98,55.0,200480.0,54.6826,54.6925,54.6528,54.6727,200480.0
2018-01-10 11:30:00,55.03,55.03,54.91,54.93,192800.0,54.7025,54.7025,54.5832,54.6031,192800.0
2018-01-10 11:40:00,54.98,55.01,54.94,55.01,108120.0,54.6528,54.6826,54.613,54.6826,108120.0
2018-01-10 11:50:00,54.99,55.03,54.95,54.96,212880.0,54.6627,54.7025,54.623,54.6329,212880.0
2018-01-10 12:00:00,54.96,55.0,54.93,54.96,237640.0,54.6329,54.6727,54.6031,54.6329,237640.0
2018-01-10 12:10:00,54.96,54.98,54.94,54.98,83080.0,54.6329,54.6528,54.613,54.6528,83080.0
2018-01-10 12:20:00,54.99,55.08,54.98,55.04,142920.0,54.6627,54.7522,54.6528,54.7124,142920.0
2018-01-10 12:30:00,55.04,55.06,55.0,55.01,169680.0,54.7124,54.7323,54.6727,54.6826,169680.0
2018-01-10 12:40:00,55.03,55.03,54.97,54.99,72160.0,54.7025,54.7025,54.6428,54.6627,72160.0
2018-01-10 12:50:00,54.97,55.0,54.96,55.0,47320.0,54.6428,54.6727,54.6329,54.6727,47320.0
2018-01-10 13:00:00,55.02,55.04,55.0,55.0,99520.0,54.6925,54.7124,54.6727,54.6727,99520.0
2018-01-10 13:10:00,54.99,54.99,54.9,54.9,211400.0,54.6627,54.6627,54.5732,54.5732,211400.0
2018-01-10 13:20:00,54.9,54.94,54.86,54.93,159800.0,54.5732,54.613,54.5335,54.6031,159800.0
2018-01-10 13:30:00,54.91,54.94,54.89,54.94,55060.0,54.5832,54.613,54.5633,54.613,55060.0
2018-01-10 13:40:00,54.94,54.97,54.91,54.97,145940.0,54.613,54.6428,54.5832,54.6428,145940.0
2018-01-10 13:50:00,54.97,55.03,54.97,55.02,89040.0,54.6428,54.7025,54.6428,54.6925,89040.0
2018-01-10 14:00:00,55.03,55.03,54.94,54.95,170520.0,54.7025,54.7025,54.613,54.623,170520.0
2018-01-10 14:10:00,54.95,54.99,54.91,54.91,157320.0,54.623,54.6627,54.5832,54.5832,157320.0
2018-01-10 14:20:00,54.92,54.94,54.86,54.89,226940.0,54.5931,54.613,54.5335,54.5633,226940.0
2018-01-10 14:30:00,54.87,54.92,54.87,54.9,340380.0,54.5434,54.5931,54.5434,54.5732,340380.0
2018-01-10 14:40:00,54.89,54.98,54.89,54.97,201920.0,54.5633,54.6528,54.5633,54.6428,201920.0
2018-01-10 14:50:00,54.99,55.02,54.99,55.01,99760.0,54.6627,54.6925,54.6627,54.6826,99760.0
2018-01-10 15:00:00,55.02,55.1,55.02,55.07,171680.0,54.6925,54.7721,54.6925,54.7422,171680.0
2018-01-10 15:10:00,55.05,55.08,55.02,55.05,273260.0,54.7224,54.7522,54.6925,54.7224,273260.0
2018-01-10 15:20:00,55.04,55.08,55.03,55.08,82340.0,54.7124,54.7522,54.7025,54.7522,82340.0
2018-01-10 15:30:00,55.08,55.12,55.07,55.11,368300.0,54.7522,54.7919,54.7422,54.782,368300.0
2018-01-10 15:40:00,55.1,55.11,55.07,55.09,365560.0,54.7721,54.782,54.7422,54.7621,365560.0
2018-01-10 15:50:00,55.09,55.16,55.08,55.1,923340.0,54.7621,54.8317,54.7522,54.7721,923340.0
2018-01-11 09:30:00,55.32,55.33,55.21,55.25,623180.0,54.9907,55.0007,54.8814,54.9212,623180.0
2018-01-11 09:40:00,55.24,55.25,55.03,55.08,543780.0,54.9112,54.9212,54.7025,54.7522,543780.0
2018-01-11 09:50:00,55.08,55.13,55.01,55.12,353080.0,54.7522,54.8019,54.6826,54.7919,353080.0
2018-01-11 10:00:00,55.11,55.25,55.11,55.23,563060.0,54.782,54.9212,54.782,54.9013,563060.0
2018-01-11 10:10:00,55.24,55.24,55.17,55.18,181580.0,54.9112,54.9112,54.8416,54.8516,181580.0
2018-01-11 10:20:00,55.17,55.19,55.1,55.18,232120.0,54.8416,54.8615,54.7721,54.8516,232120.0
2018-01-11 10:30:00,55.17,55.2,55.09,55.09,188200.0,54.8416,54.8715,54.7621,54.7621,188200.0
2018-01-11 10:40:00,55.07,55.1,55.06,55.07,276660.0,54.7422,54.7721,54.7323,54.7422,276660.0
2018-01-11 10:50:00,55.06,55.07,55.0,55.04,413660.0,54.7323,54.7422,54.6727,54.7124,413660.0
2018-01-11 11:00:00,55.04,55.08,55.01,55.04,198320.0,54.7124,54.7522,54.6826,54.7124,198320.0
2018-01-11 11:10:00,55.07,55.07,54.98,55.01,383560.0,54.7422,54.7422,54.6528,54.6826,383560.0
2018-01-11 11:20:00,55.0,55.04,54.99,55.0,215860.0,54.6727,54.7124,54.6627,54.6727,215860.0
2018-01-11 11:30:00,55.01,55.06,55.0,55.04,287080.0,54.6826,54.7323,54.6727,54.7124,287080.0
2018-01-11 11:40:00,55.04,55.05,55.0,55.01,139120.0,54.7124,54.7224,54.6727,54.6826,139120.0
2018-01-11 11:50:00,55.02,55.05,55.01,55.04,122580.0,54.6925,54.7224,54.6826,54.7124,122580.0
2018-01-11 12:00:00,55.04,55.04,54.99,55.04,261200.0,54.7124,54.7124,54.6627,54.7124,261200.0
2018-01-11 12:10:00,55.05,55.05,54.98,55.0,173680.0,54.7224,54.7224,54.6528,54.6727,173680.0
2018-01-11 12:20:00,55.01,55.05,55.01,55.03,233980.0,54.6826,54.7224,54.6826,54.7025,233980.0
2018-01-11 12:30:00,55.04,55.08,55.02,55.07,467940.0,54.7124,54.7522,54.6925,54.7422,467940.0
2018-01-11 12:40:00,55.08,55.1,55.05,55.08,508440.0,54.7522,54.7721,54.7224,54.7522,508440.0
2018-01-11 12:50:00,55.07,55.15,55.06,55.12,257720.0,54.7422,54.8218,54.7323,54.7919,257720.0
2018-01-11 13:00:00,55.14,55.19,55.13,55.17,422220.0,54.8118,54.8615,54.8019,54.8416,422220.0
2018-01-11 13:10:00,55.18,55.22,55.14,55.14,244560.0,54.8516,54.8913,54.8118,54.8118,244560.0
2018-01-11 13:20:00,55.14,55.16,55.12,55.13,160780.0,54.8118,54.8317,54.7919,54.8019,160780.0
2018-01-11 13:30:00,55.13,55.16,55.07,55.13,484760.0,54.8019,54.8317,54.7422,54.8019,484760.0
2018-01-11 13:40:00,55.12,55.14,55.12,55.14,46320.0,54.7919,54.8118,54.7919,54.8118,46320.0
2018-01-11 13:50:00,55.13,55.14,55.08,55.08,121300.0,54.8019,54.8118,54.7522,54.7522,121300.0
2018-01-11 14:00:00,55.09,55.11,55.08,55.1,72120.0,54.7621,54.782,54.7522,54.7721,72120.0
2018-01-11 14:10:00,55.09,55.11,55.07,55.09,106600.0,54.7621,54.782,54.7422,54.7621,106600.0
2018-01-11 14:20:00,55.08,55.1,55.07,55.09,111780.0,54.7522,54.7721,54.7422,54.7621,111780.0
2018-01-11 14:30:00,55.1,55.11,55.1,55.1,83600.0,54.7721,54.782,54.7721,54.7721,83600.0
2018-01-11 14:40:00,55.09,55.1,55.03,55.06,144620.0,54.7621,54.7721,54.7025,54.7323,144620.0
2018-01-11 14:50:00,55.04,55.05,55.02,55.03,149700.0,54.7124,54.7224,54.6925,54.7025,149700.0
2018-01-11 15:00:00,55.03,55.09,55.02,55.07,199060.0,54.7025,54.7621,54.6925,54.7422,199060.0
2018-01-11 15:10:00,55.07,55.14,55.06,55.13,159740.0,54.7422,54.8118,54.7323,54.8019,159740.0
2018-01-11 15:20:00,55.14,55.17,55.12,55.15,215320.0,54.8118,54.8416,54.7919,54.8218,215320.0
2018-01-11 15:30:00,55.14,55.18,55.11,55.17,235520.0,54.8118,54.8516,54.782,54.8416,235520.0
2018-01-11 15:40:00,55.17,55.17,55.13,55.14,334980.0,54.8416,54.8416,54.8019,54.8118,334980.0
2018-01-11 15:50:00,55.16,55.28,55.16,55.28,1297640.0,54.8317,54.951,54.8317,54.951,1297640.0
2018-01-12 09:30:00,55.12,55.63,55.06,55.63,1733000.0,54.7919,55.2989,54.7323,55.2989,1733000.0
2018-01-12 09:40:00,55.62,55.69,55.52,55.52,1388120.0,55.289,55.3585,55.1896,55.1896,1388120.0
2018-01-12 09:50:00,55.52,55.64,55.46,55.63,598260.0,55.1896,55.3088,55.1299,55.2989,598260.0
2018-01-12 10:00:00,55.64,55.72,55.64,55.68,749320.0,55.3088,55.3884,55.3088,55.3486,749320.0
2018-01-12 10:10:00,55.68,55.84,55.68,55.82,834420.0,55.3486,55.5077,55.3486,55.4878,834420.0
2018-01-12 10:20:00,55.82,55.87,55.78,55.87,501420.0,55.4878,55.5375,55.448,55.5375,501420.0
2018-01-12 10:30:00,55.88,55.9,55.77,55.83,501980.0,55.5474,55.5673,55.4381,55.4977,501980.0
2018-01-12 10:40:00,55.83,55.92,55.8,55.88,564480.0,55.4977,55.5872,55.4679,55.5474,564480.0
2018-01-12 10:50:00,55.88,55.97,55.88,55.92,341960.0,55.5474,55.6369,55.5474,55.5872,341960.0
2018-01-12 11:00:00,55.94,56.04,55.91,55.99,585540.0,55.6071,55.7065,55.5772,55.6568,585540.0
2018-01-12 11:10:00,55.96,56.02,55.84,55.85,695840.0,55.6269,55.6866,55.5077,55.5176,695840.0
2018-01-12 11:20:00,55.84,55.92,55.84,55.92,207880.0,55.5077,55.5872,55.5077,55.5872,207880.0
2018-01-12 11:30:00,55.93,55.99,55.91,55.99,574180.0,55.5971,55.6568,55.5772,55.6568,574180.0
2018-01-12 11:40:00,56.0,56.02,55.97,56.02,136400.0,55.6667,55.6866,55.6369,55.6866,136400.0
2018-01-12 11:50:00,56.01,56.04,56.01,56.02,347700.0,55.6766,55.7065,55.6766,55.6866,347700.0
2018-01-12 12:00:00,56.02,56.03,55.98,55.98,204400.0,55.6866,55.6965,55.6468,55.6468,204400.0
2018-01-12 12:10:00,55.99,56.03,55.97,55.97,239020.0,55.6568,55.6965,55.6369,55.6369,239020.0
2018-01-12 12:20:00,55.99,56.02,55.98,56.0,282180.0,55.6568,55.6866,55.6468,55.6667,282180.0
2018-01-12 12:30:00,56.0,56.02,55.99,56.02,410500.0,55.6667,55.6866,55.6568,55.6866,410500.0
2018-01-12 12:40:00,56.02,56.03,56.01,56.01,373300.0,55.6866,55.6965,55.6766,55.6766,373300.0
2018-01-12 12:50:00,56.01,56.03,56.0,56.01,168700.0,55.6766,55.6965,55.6667,55.6766,168700.0
2018-01-12 13:00:00,56.02,56.03,56.01,56.02,409740.0,55.6866,55.6965,55.6766,55.6866,409740.0
2018-01-12 13:10:00,56.02,56.04,55.99,55.99,683280.0,55.6866,55.7065,55.6568,55.6568,683280.0
2018-01-12 13:20:00,55.99,56.02,55.95,55.95,182280.0,55.6568,55.6866,55.617,55.617,182280.0
2018-01-12 13:30:00,55.94,55.94,55.91,55.93,133540.0,55.6071,55.6071,55.5772,55.5971,133540.0
2018-01-12 13:40:00,55.93,55.99,55.92,55.94,158000.0,55.5971,55.6568,55.5872,55.6071,158000.0
2018-01-12 13:50:00,55.95,55.98,55.94,55.98,198760.0,55.617,55.6468,55.6071,55.6468,198760.0
2018-01-12 14:00:00,55.99,56.0,55.97,55.98,157280.0,55.6568,55.6667,55.6369,55.6468,157280.0
2018-01-12 14:10:00,55.99,56.06,55.99,56.04,234000.0,55.6568,55.7263,55.6568,55.7065,234000.0
2018-01-12 14:20:00,56.06,56.07,56.03,56.06,341020.0,55.7263,55.7363,55.6965,55.7263,341020.0
2018-01-12 14:30:00,56.08,56.09,56.02,56.09,234540.0,55.7462,55.7562,55.6866,55.7562,234540.0
2018-01-12 14:40:00,56.09,56.1,56.05,56.07,261040.0,55.7562,55.7661,55.7164,55.7363,261040.0
2018-01-12 14:50:00,56.05,56.06,56.0,56.01,100000.0,55.7164,55.7263,55.6667,55.6766,100000.0
2018-01-12 15:00:00,56.0,56.05,55.99,55.99,284860.0,55.6667,55.7164,55.6568,55.6568,284860.0
2018-01-12 15:10:00,56.0,56.0,55.9,55.96,326400.0,55.6667,55.6667,55.5673,55.6269,326400.0
2018-01-12 15:20:00,55.97,56.0,55.96,55.98,146300.0,55.6369,55.6667,55.6269,55.6468,146300.0
2018-01-12 15:30:00,55.96,56.0,55.93,55.96,494460.0,55.6269,55.6667,55.5971,55.6269,494460.0
2018-01-12 15:40:00,55.97,56.05,55.94,56.04,877540.0,55.6369,55.7164,55.6071,55.7065,877540.0
2018-01-12 15:50:00,56.06,56.21,56.03,56.12,2668740.0,55.7263,55.8755,55.6965,55.786,2668740.0
2018-01-16 09:30:00,56.63,56.83,56.58,56.71,1597700.0,56.293,56.4918,56.2433,56.3725,1597700.0
2018-01-16 09:40:00,56.75,57.0,56.73,56.95,1024740.0,56.4122,56.6608,56.3924,56.611,1024740.0
2018-01-16 09:50:00,56.97,56.97,56.78,56.8,562800.0,56.6309,56.6309,56.4421,56.4619,562800.0
2018-01-16 10:00:00,56.79,56.85,56.56,56.66,883940.0,56.452,56.5116,56.2234,56.3228,883940.0
2018-01-16 10:10:00,56.68,56.77,56.65,56.68,515980.0,56.3427,56.4321,56.3128,56.3427,515980.0
2018-01-16 10:20:00,56.69,56.69,56.58,56.66,326320.0,56.3526,56.3526,56.2433,56.3228,326320.0
2018-01-16 10:30:00,56.64,56.71,56.56,56.68,310940.0,56.3029,56.3725,56.2234,56.3427,310940.0
2018-01-16 10:40:00,56.68,56.74,56.63,56.7,259500.0,56.3427,56.4023,56.293,56.3625,259500.0
2018-01-16 10:50:00,56.71,56.71,56.51,56.59,432940.0,56.3725,56.3725,56.1737,56.2532,432940.0
2018-01-16 11:00:00,56.59,56.66,56.53,56.55,208260.0,56.2532,56.3228,56.1935,56.2134,208260.0
2018-01-16 11:10:00,56.57,56.62,56.47,56.59,468360.0,56.2333,56.283,56.1339,56.2532,468360.0
2018-01-16 11:20:00,56.59,56.67,56.56,56.62,200500.0,56.2532,56.3327,56.2234,56.283,200500.0
2018-01-16 11:30:00,56.63,56.76,56.61,56.7,559960.0,56.293,56.4222,56.2731,56.3625,559960.0
2018-01-16 11:40:00,56.7,56.72,56.5,56.52,292060.0,56.3625,56.3824,56.1637,56.1836,292060.0
2018-01-16 11:50:00,56.51,56.52,56.38,56.38,415300.0,56.1737,56.1836,56.0444,56.0444,415300.0
2018-01-16 12:00:00,56.38,56.54,56.38,56.5,345240.0,56.0444,56.2035,56.0444,56.1637,345240.0
2018-01-16 12:10:00,56.5,56.53,56.44,56.45,403140.0,56.1637,56.1935,56.1041,56.114,403140.0
2018-01-16 12:20:00,56.44,56.45,56.33,56.35,255780.0,56.1041,56.114,55.9947,56.0146,255780.0
2018-01-16 12:30:00,56.33,56.39,56.32,56.32,137000.0,55.9947,56.0544,55.9848,55.9848,137000.0
2018-01-16 12:40:00,56.33,56.34,56.24,56.31,331640.0,55.9947,56.0047,55.9053,55.9749,331640.0
2018-01-16 12:50:00,56.3,56.31,56.15,56.19,295440.0,55.9649,55.9749,55.8158,55.8556,295440.0
2018-01-16 13:00:00,56.19,56.24,56.11,56.23,294020.0,55.8556,55.9053,55.776,55.8953,294020.0
2018-01-16 13:10:00,56.24,56.26,56.18,56.23,376340.0,55.9053,55.9252,55.8456,55.8953,376340.0
2018-01-16 13:20:00,56.23,56.23,56.05,56.19,287480.0,55.8953,55.8953,55.7164,55.8556,287480.0
2018-01-16 13:30:00,56.19,56.27,56.19,56.21,236420.0,55.8556,55.9351,55.8556,55.8755,236420.0
2018-01-16 13:40:00,56.22,56.3,56.18,56.24,200420.0,55.8854,55.9649,55.8456,55.9053,200420.0
2018-01-16 13:50:00,56.22,56.22,56.06,56.09,657340.0,55.8854,55.8854,55.7263,55.7562,657340.0
2018-01-16 14:00:00,56.13,56.13,55.97,56.02,440520.0,55.7959,55.7959,55.6369,55.6866,440520.0
2018-01-16 14:10:00,56.0,56.13,55.97,56.03,349800.0,55.6667,55.7959,55.6369,55.6965,349800.0
2018-01-16 14:20:00,56.04,56.06,55.97,55.99,443200.0,55.7065,55.7263,55.6369,55.6568,443200.0
2018-01-16 14:30:00,55.99,56.11,55.99,56.08,377760.0,55.6568,55.776,55.6568,55.7462,377760.0
2018-01-16 14:40:00,56.03,56.08,55.89,55.98,627520.0,55.6965,55.7462,55.5574,55.6468,627520.0
2018-01-16 14:50:00,55.99,56.1,55.95,55.96,376240.0,55.6568,55.7661,55.617,55.6269,376240.0
2018-01-16 15:00:00,55.98,56.13,55.97,56.13,247140.0,55.6468,55.7959,55.6369,55.7959,247140.0
2018-01-16 15:10:00,56.14,56.15,56.01,56.03,215280.0,55.8059,55.8158,55.6766,55.6965,215280.0
2018-01-16 15:20:00,56.03,56.16,56.01,56.13,291680.0,55.6965,55.8257,55.6766,55.7959,291680.0
2018-01-16 15:30:00,56.12,56.2,56.08,56.12,331620.0,55.786,55.8655,55.7462,55.786,331620.0
2018-01-16 15:40:00,56.11,56.17,56.07,56.15,366400.0,55.776,55.8357,55.7363,55.8158,366400.0
2018-01-16 15:50:00,56.13,56.14,56.02,56.07,1016040.0,55.7959,55.8059,55.6866,55.7363,1016040.0
2018-01-17 09:30:00,56.32,56.33,55.98,56.14,1213080.0,55.9848,55.9947,55.6468,55.8059,1213080.0
2018-01-17 09:40:00,56.11,56.14,55.94,55.97,554540.0,55.776,55.8059,55.6071,55.6369,554540.0
2018-01-17 09:50:00,55.98,56.1,55.91,56.03,214000.0,55.6468,55.7661,55.5772,55.6965,214000.0
2018-01-17 10:00:00,56.0,56.1,55.95,56.05,236300.0,55.6667,55.7661,55.617,55.7164,236300.0
2018-01-17 10:10:00,56.04,56.05,55.98,55.99,135900.0,55.7065,55.7164,55.6468,55.6568,135900.0
2018-01-17 10:20:00,55.98,56.02,55.9,55.9,505460.0,55.6468,55.6866,55.5673,55.5673,505460.0
2018-01-17 10:30:00,55.92,55.99,55.85,55.92,381940.0,55.5872,55.6568,55.5176,55.5872,381940.0
2018-01-17 10:40:00,55.91,55.95,55.85,55.95,263700.0,55.5772,55.617,55.5176,55.617,263700.0
2018-01-17 10:50:00,55.93,55.95,55.87,55.93,233440.0,55.5971,55.617,55.5375,55.5971,233440.0
2018-01-17 11:00:00,55.92,55.96,55.9,55.96,169700.0,55.5872,55.6269,55.5673,55.6269,169700.0
2018-01-17 11:10:00,55.96,56.12,55.95,56.11,212000.0,55.6269,55.786,55.617,55.776,212000.0
2018-01-17 11:20:00,56.11,56.13,56.01,56.04,392140.0,55.776,55.7959,55.6766,55.7065,392140.0
2018-01-17 11:30:00,56.05,56.06,55.95,55.96,157100.0,55.7164,55.7263,55.617,55.6269,157100.0
2018-01-17 11:40:00,55.99,55.99,55.93,55.99,120520.0,55.6568,55.6568,55.5971,55.6568,120520.0
2018-01-17 11:50:00,56.0,56.05,55.97,56.04,172760.0,55.6667,55.7164,55.6369,55.7065,172760.0
2018-01-17 12:00:00,56.02,56.1,56.02,56.09,178000.0,55.6866,55.7661,55.6866,55.7562,178000.0
2018-01-17 12:10:00,56.08,56.11,56.04,56.1,121960.0,55.7462,55.776,55.7065,55.7661,121960.0
2018-01-17 12:20:00,56.1,56.19,56.06,56.17,329600.0,55.7661,55.8556,55.7263,55.8357,329600.0
2018-01-17 12:30:00,56.18,56.28,56.17,56.28,254660.0,55.8456,55.945,55.8357,55.945,254660.0
2018-01-17 12:40:00,56.27,56.3,56.24,56.29,275380.0,55.9351,55.9649,55.9053,55.955,275380.0
2018-01-17 12:50:00,56.3,56.39,56.28,56.38,208800.0,55.9649,56.0544,55.945,56.0444,208800.0
2018-01-17 13:00:00,56.39,56.45,56.36,56.39,205120.0,56.0544,56.114,56.0246,56.0544,205120.0
2018-01-17 13:10:00,56.37,56.43,56.35,56.42,267100.0,56.0345,56.0941,56.0146,56.0842,267100.0
2018-01-17 13:20:00,56.43,56.5,56.41,56.48,224940.0,56.0941,56.1637,56.0743,56.1438,224940.0
2018-01-17 13:30:00,56.47,56.55,56.46,56.49,250600.0,56.1339,56.2134,56.124,56.1538,250600.0
2018-01-17 13:40:00,56.54,56.58,56.5,56.52,192080.0,56.2035,56.2433,56.1637,56.1836,192080.0
2018-01-17 13:50:00,56.52,56.52,56.43,56.45,319000.0,56.1836,56.1836,56.0941,56.114,319000.0
2018-01-17 14:00:00,56.45,56.55,56.44,56.49,297300.0,56.114,56.2134,56.1041,56.1538,297300.0
2018-01-17 14:10:00,56.5,56.53,56.46,56.51,168600.0,56.1637,56.1935,56.124,56.1737,168600.0
2018-01-17 14:20:00,56.51,56.54,56.42,56.42,279060.0,56.1737,56.2035,56.0842,56.0842,279060.0
2018-01-17 14:30:00,56.41,56.51,56.41,56.45,63120.0,56.0743,56.1737,56.0743,56.114,63120.0
2018-01-17 14:40:00,56.46,56.48,56.44,56.47,123460.0,56.124,56.1438,56.1041,56.1339,123460.0
2018-01-17 14:50:00,56.45,56.49,56.44,56.46,154540.0,56.114,56.1538,56.1041,56.124,154540.0
2018-01-17 15:00:00,56.45,56.56,56.43,56.56,274980.0,56.114,56.2234,56.0941,56.2234,274980.0
2018-01-17 15:10:00,56.57,56.59,56.55,56.59,274640.0,56.2333,56.2532,56.2134,56.2532,274640.0
2018-01-17 15:20:00,56.56,56.58,56.49,56.49,250700.0,56.2234,56.2433,56.1538,56.1538,250700.0
2018-01-17 15:30:00,56.52,56.56,56.48,56.55,303060.0,56.1836,56.2234,56.1438,56.2134,303060.0
2018-01-17 15:40:00,56.55,56.6,56.53,56.6,505060.0,56.2134,56.2631,56.1935,56.2631,505060.0
2018-01-17 15:50:00,56.6,56.63,56.52,56.63,1347700.0,56.2631,56.293,56.1836,56.293,1347700.0
2018-01-18 09:30:00,56.57,56.63,56.43,56.53,862520.0,56.2333,56.293,56.0941,56.1935,862520.0
2018-01-18 09:40:00,56.53,56.56,56.4,56.4,372460.0,56.1935,56.2234,56.0643,56.0643,372460.0
2018-01-18 09:50:00,56.43,56.45,56.24,56.28,431880.0,56.0941,56.114,55.9053,55.945,431880.0
2018-01-18 10:00:00,56.27,56.27,55.98,55.98,843640.0,55.9351,55.9351,55.6468,55.6468,843640.0
2018-01-18 10:10:00,55.97,56.05,55.88,55.95,734000.0,55.6369,55.7164,55.5474,55.617,734000.0
2018-01-18 10:20:00,55.98,56.07,55.96,55.99,282540.0,55.6468,55.7363,55.6269,55.6568,282540.0
2018-01-18 10:30:00,55.98,56.11,55.97,56.1,348300.0,55.6468,55.776,55.6369,55.7661,348300.0
2018-01-18 10:40:00,56.11,56.33,56.09,56.23,534380.0,55.776,55.9947,55.7562,55.8953,534380.0
2018-01-18 10:50:00,56.23,56.3,56.22,56.24,312900.0,55.8953,55.9649,55.8854,55.9053,312900.0
2018-01-18 11:00:00,56.18,56.34,56.16,56.34,303800.0,55.8456,56.0047,55.8257,56.0047,303800.0
2018-01-18 11:10:00,56.34,56.42,56.31,56.4,495480.0,56.0047,56.0842,55.9749,56.0643,495480.0
2018-01-18 11:20:00,56.43,56.43,56.28,56.35,193700.0,56.0941,56.0941,55.945,56.0146,193700.0
2018-01-18 11:30:00,56.35,56.38,56.33,56.33,98000.0,56.0146,56.0444,55.9947,55.9947,98000.0
2018-01-18 11:40:00,56.31,56.31,56.2,56.2,291700.0,55.9749,55.9749,55.8655,55.8655,291700.0
2018-01-18 11:50:00,56.2,56.31,56.2,56.31,92400.0,55.8655,55.9749,55.8655,55.9749,92400.0
2018-01-18 12:00:00,56.31,56.35,56.26,56.31,65720.0,55.9749,56.0146,55.9252,55.9749,65720.0
2018-01-18 12:10:00,56.32,56.35,56.3,56.34,186040.0,55.9848,56.0146,55.9649,56.0047,186040.0
2018-01-18 12:20:00,56.35,56.42,56.34,56.42,87740.0,56.0146,56.0842,56.0047,56.0842,87740.0
2018-01-18 12:30:00,56.42,56.47,56.41,56.45,207940.0,56.0842,56.1339,56.0743,56.114,207940.0
2018-01-18 12:40:00,56.45,56.45,56.38,56.38,84480.0,56.114,56.114,56.0444,56.0444,84480.0
2018-01-18 12:50:00,56.38,56.39,56.32,56.33,222240.0,56.0444,56.0544,55.9848,55.9947,222240.0
2018-01-18 13:00:00,56.32,56.36,56.26,56.26,205820.0,55.9848,56.0246,55.9252,55.9252,205820.0
2018-01-18 13:10:00,56.25,56.33,56.2,56.24,265760.0,55.9152,55.9947,55.8655,55.9053,265760.0
2018-01-18 13:20:00,56.24,56.33,56.24,56.32,73680.0,55.9053,55.9947,55.9053,55.9848,73680.0
2018-01-18 13:30:00,56.32,56.35,56.26,56.27,59460.0,55.9848,56.0146,55.9252,55.9351,59460.0
2018-01-18 13:40:00,56.28,56.32,56.25,56.31,116180.0,55.945,55.9848,55.9152,55.9749,116180.0
2018-01-18 13:50:00,56.3,56.33,56.23,56.33,153880.0,55.9649,55.9947,55.8953,55.9947,153880.0
2018-01-18 14:00:00,56.3,56.45,56.3,56.39,135960.0,55.9649,56.114,55.9649,56.0544,135960.0
2018-01-18 14:10:00,56.41,56.44,56.36,56.41,173300.0,56.0743,56.1041,56.0246,56.0743,173300.0
2018-01-18 14:20:00,56.41,56.5,56.4,56.44,179140.0,56.0743,56.1637,56.0643,56.1041,179140.0
2018-01-18 14:30:00,56.45,56.52,56.45,56.48,148540.0,56.114,56.1836,56.114,56.1438,148540.0
2018-01-18 14:40:00,56.48,56.51,56.45,56.47,305940.0,56.1438,56.1737,56.114,56.1339,305940.0
2018-01-18 14:50:00,56.49,56.54,56.43,56.53,276200.0,56.1538,56.2035,56.0941,56.1935,276200.0
2018-01-18 15:00:00,56.52,56.55,56.48,56.51,334220.0,56.1836,56.2134,56.1438,56.1737,334220.0
2018-01-18 15:10:00,56.52,56.59,56.51,56.56,437880.0,56.1836,56.2532,56.1737,56.2234,437880.0
2018-01-18 15:20:00,56.57,56.58,56.49,56.5,272800.0,56.2333,56.2433,56.1538,56.1637,272800.0
2018-01-18 15:30:00,56.48,56.48,56.38,56.39,152000.0,56.1438,56.1438,56.0444,56.0544,152000.0
2018-01-18 15:40:00,56.41,56.49,56.41,56.46,572820.0,56.0743,56.1538,56.0743,56.124,572820.0
2018-01-18 15:50:00,56.47,56.55,56.42,56.49,1212340.0,56.1339,56.2134,56.0842,56.1538,1212340.0
2018-01-19 09:30:00,56.54,56.87,56.54,56.85,3736140.0,56.2035,56.5315,56.2035,56.5116,3736140.0
2018-01-19 09:40:00,56.87,56.89,56.66,56.68,482200.0,56.5315,56.5514,56.3228,56.3427,482200.0
2018-01-19 09:50:00,56.7,56.7,56.52,56.63,402540.0,56.3625,56.3625,56.1836,56.293,402540.0
2018-01-19 10:00:00,56.61,56.66,56.55,56.61,426400.0,56.2731,56.3228,56.2134,56.2731,426400.0
2018-01-19 10:10:00,56.62,56.71,56.6,56.66,195920.0,56.283,56.3725,56.2631,56.3228,195920.0
2018-01-19 10:20:00,56.64,56.7,56.61,56.68,293460.0,56.3029,56.3625,56.2731,56.3427,293460.0
2018-01-19 10:30:00,56.69,56.69,56.6,56.66,206680.0,56.3526,56.3526,56.2631,56.3228,206680.0
2018-01-19 10:40:00,56.65,56.65,56.55,56.58,198720.0,56.3128,56.3128,56.2134,56.2433,198720.0
2018-01-19 10:50:00,56.59,56.59,56.45,56.49,288520.0,56.2532,56.2532,56.114,56.1538,288520.0
2018-01-19 11:00:00,56.5,56.57,56.46,56.55,221360.0,56.1637,56.2333,56.124,56.2134,221360.0
2018-01-19 11:10:00,56.57,56.59,56.49,56.49,313140.0,56.2333,56.2532,56.1538,56.1538,313140.0
2018-01-19 11:20:00,56.49,56.54,56.46,56.53,169080.0,56.1538,56.2035,56.124,56.1935,169080.0
2018-01-19 11:30:00,56.53,56.54,56.48,56.48,96100.0,56.1935,56.2035,56.1438,56.1438,96100.0
2018-01-19 11:40:00,56.47,56.51,56.44,56.45,144600.0,56.1339,56.1737,56.1041,56.114,144600.0
2018-01-19 11:50:00,56.43,56.46,56.42,56.44,173280.0,56.0941,56.124,56.0842,56.1041,173280.0
2018-01-19 12:00:00,56.44,56.49,56.42,56.49,106740.0,56.1041,56.1538,56.0842,56.1538,106740.0
2018-01-19 12:10:00,56.49,56.5,56.44,56.45,99520.0,56.1538,56.1637,56.1041,56.114,99520.0
2018-01-19 12:20:00,56.46,56.5,56.46,56.5,108480.0,56.124,56.1637,56.124,56.1637,108480.0
2018-01-19 12:30:00,56.48,56.57,56.48,56.57,147020.0,56.1438,56.2333,56.1438,56.2333,147020.0
2018-01-19 12:40:00,56.54,56.57,56.53,56.55,160320.0,56.2035,56.2333,56.1935,56.2134,160320.0
2018-01-19 12:50:00,56.54,56.55,56.48,56.51,69840.0,56.2035,56.2134,56.1438,56.1737,69840.0
2018-01-19 13:00:00,56.52,56.55,56.5,56.5,82700.0,56.1836,56.2134,56.1637,56.1637,82700.0
2018-01-19 13:10:00,56.5,56.5,56.47,56.48,79660.0,56.1637,56.1637,56.1339,56.1438,79660.0
2018-01-19 13:20:00,56.49,56.5,56.46,56.49,100440.0,56.1538,56.1637,56.124,56.1538,100440.0
2018-01-19 13:30:00,56.49,56.5,56.45,56.5,72000.0,56.1538,56.1637,56.114,56.1637,72000.0
2018-01-19 13:40:00,56.49,56.55,56.48,56.53,136520.0,56.1538,56.2134,56.1438,56.1935,136520.0
2018-01-19 13:50:00,56.51,56.55,56.51,56.54,84460.0,56.1737,56.2134,56.1737,56.2035,84460.0
2018-01-19 14:00:00,56.52,56.69,56.52,56.67,468140.0,56.1836,56.3526,56.1836,56.3327,468140.0
2018-01-19 14:10:00,56.67,56.73,56.65,56.72,244600.0,56.3327,56.3924,56.3128,56.3824,244600.0
2018-01-19 14:20:00,56.74,56.75,56.7,56.72,154320.0,56.4023,56.4122,56.3625,56.3824,154320.0
2018-01-19 14:30:00,56.73,56.8,56.72,56.75,179040.0,56.3924,56.4619,56.3824,56.4122,179040.0
2018-01-19 14:40:00,56.76,56.76,56.71,56.72,136380.0,56.4222,56.4222,56.3725,56.3824,136380.0
2018-01-19 14:50:00,56.7,56.77,56.7,56.75,104880.0,56.3625,56.4321,56.3625,56.4122,104880.0
2018-01-19 15:00:00,56.75,56.78,56.73,56.77,131240.0,56.4122,56.4421,56.3924,56.4321,131240.0
2018-01-19 15:10:00,56.78,56.8,56.73,56.76,134320.0,56.4421,56.4619,56.3924,56.4222,134320.0
2018-01-19 15:20:00,56.76,56.78,56.74,56.77,454620.0,56.4222,56.4421,56.4023,56.4321,454620.0
2018-01-19 15:30:00,56.78,56.79,56.73,56.74,445320.0,56.4421,56.452,56.3924,56.4023,445320.0
2018-01-19 15:40:00,56.74,56.76,56.72,56.76,421980.0,56.4023,56.4222,56.3824,56.4222,421980.0
2018-01-19 15:50:00,56.76,56.89,56.76,56.87,1750060.0,56.4222,56.5514,56.4222,56.5315,1750060.0
2018-01-22 09:30:00,56.87,56.99,56.76,56.97,884980.0,56.5315,56.6508,56.4222,56.6309,884980.0
2018-01-22 09:40:00,56.95,57.28,56.94,57.24,636280.0,56.611,56.9391,56.6011,56.8993,636280.0
2018-01-22 09:50:00,57.23,57.32,57.22,57.29,295040.0,56.8894,56.9788,56.8794,56.949,295040.0
2018-01-22 10:00:00,57.3,57.38,57.2,57.37,327920.0,56.959,57.0385,56.8596,57.0285,327920.0
2018-01-22 10:10:00,57.35,57.55,57.32,57.51,573060.0,57.0087,57.2075,56.9788,57.1677,573060.0
2018-01-22 10:20:00,57.5,57.55,57.4,57.54,415600.0,57.1578,57.2075,57.0584,57.1975,415600.0
2018-01-22 10:30:00,57.55,57.8,57.54,57.74,1109080.0,57.2075,57.456,57.1975,57.3963,1109080.0
2018-01-22 10:40:00,57.74,57.78,57.66,57.76,472220.0,57.3963,57.4361,57.3168,57.4162,472220.0
2018-01-22 10:50:00,57.74,57.77,57.69,57.71,363200.0,57.3963,57.4262,57.3466,57.3665,363200.0
2018-01-22 11:00:00,57.71,57.76,57.7,57.75,419620.0,57.3665,57.4162,57.3566,57.4063,419620.0
2018-01-22 11:10:00,57.76,57.78,57.7,57.72,432620.0,57.4162,57.4361,57.3566,57.3765,432620.0
2018-01-22 11:20:00,57.7,57.8,57.7,57.73,215420.0,57.3566,57.456,57.3566,57.3864,215420.0
2018-01-22 11:30:00,57.75,57.81,57.7,57.77,323380.0,57.4063,57.4659,57.3566,57.4262,323380.0
2018-01-22 11:40:00,57.77,57.8,57.71,57.74,99320.0,57.4262,57.456,57.3665,57.3963,99320.0
2018-01-22 11:50:00,57.8,57.84,57.74,57.83,199460.0,57.456,57.4958,57.3963,57.4858,199460.0
2018-01-22 12:00:00,57.84,57.97,57.79,57.89,711340.0,57.4958,57.625,57.446,57.5455,711340.0
2018-01-22 12:10:00,57.89,57.98,57.87,57.98,322740.0,57.5455,57.6349,57.5256,57.6349,322740.0
2018-01-22 12:20:00,57.96,57.99,57.88,57.93,298800.0,57.615,57.6449,57.5355,57.5852,298800.0
2018-01-22 12:30:00,57.92,57.99,57.91,57.91,178140.0,57.5753,57.6449,57.5653,57.5653,178140.0
2018-01-22 12:40:00,57.92,57.94,57.88,57.91,275400.0,57.5753,57.5952,57.5355,57.5653,275400.0
2018-01-22 12:50:00,57.89,57.94,57.86,57.88,297740.0,57.5455,57.5952,57.5156,57.5355,297740.0
2018-01-22 13:00:00,57.89,57.89,57.8,57.84,187000.0,57.5455,57.5455,57.456,57.4958,187000.0
2018-01-22 13:10:00,57.85,57.9,57.84,57.85,130480.0,57.5057,57.5554,57.4958,57.5057,130480.0
2018-01-22 13:20:00,57.87,57.88,57.77,57.79,153140.0,57.5256,57.5355,57.4262,57.446,153140.0
2018-01-22 13:30:00,57.79,57.79,57.65,57.76,512960.0,57.446,57.446,57.3069,57.4162,512960.0
2018-01-22 13:40:00,57.73,57.84,57.72,57.8,196800.0,57.3864,57.4958,57.3765,57.456,196800.0
2018-01-22 13:50:00,57.83,57.83,57.72,57.74,169860.0,57.4858,57.4858,57.3765,57.3963,169860.0
2018-01-22 14:00:00,57.73,57.76,57.64,57.67,269160.0,57.3864,57.4162,57.2969,57.3268,269160.0
2018-01-22 14:10:00,57.68,57.68,57.6,57.62,309840.0,57.3367,57.3367,57.2572,57.2771,309840.0
2018-01-22 14:20:00,57.62,57.64,57.53,57.59,247440.0,57.2771,57.2969,57.1876,57.2472,247440.0
2018-01-22 14:30:00,57.6,57.62,57.55,57.56,171560.0,57.2572,57.2771,57.2075,57.2174,171560.0
2018-01-22 14:40:00,57.56,57.59,57.46,57.59,414640.0,57.2174,57.2472,57.118,57.2472,414640.0
2018-01-22 14:50:00,57.57,57.63,57.56,57.6,157200.0,57.2274,57.287,57.2174,57.2572,157200.0
2018-01-22 15:00:00,57.6,57.63,57.59,57.63,170860.0,57.2572,57.287,57.2472,57.287,170860.0
2018-01-22 15:10:00,57.63,57.64,57.54,57.6,196120.0,57.287,57.2969,57.1975,57.2572,196120.0
2018-01-22 15:20:00,57.6,57.61,57.5,57.52,327040.0,57.2572,57.2671,57.1578,57.1777,327040.0
2018-01-22 15:30:00,57.53,57.58,57.5,57.54,379160.0,57.1876,57.2373,57.1578,57.1975,379160.0
2018-01-22 15:40:00,57.54,57.67,57.49,57.67,566400.0,57.1975,57.3268,57.1478,57.3268,566400.0
2018-01-22 15:50:00,57.67,57.82,57.65,57.79,1440380.0,57.3268,57.4759,57.3069,57.446,1440380.0
2018-01-23 09:30:00,57.99,58.22,57.94,57.99,1392920.0,57.6449,57.8735,57.5952,57.6449,1392920.0
2018-01-23 09:40:00,58.01,58.35,57.97,58.35,992440.0,57.6647,58.0027,57.625,58.0027,992440.0
2018-01-23 09:50:00,58.35,58.37,57.99,58.05,625980.0,58.0027,58.0226,57.6449,57.7045,625980.0
2018-01-23 10:00:00,58.02,58.23,58.0,58.23,398840.0,57.6747,57.8834,57.6548,57.8834,398840.0
2018-01-23 10:10:00,58.25,58.41,58.24,58.36,495420.0,57.9033,58.0624,57.8934,58.0127,495420.0
2018-01-23 10:20:00,58.38,58.44,58.25,58.4,323560.0,58.0325,58.0922,57.9033,58.0524,323560.0
2018-01-23 10:30:00,58.36,58.44,58.33,58.42,275620.0,58.0127,58.0922,57.9828,58.0723,275620.0
2018-01-23 10:40:00,58.41,58.46,58.36,58.4,389780.0,58.0624,58.1121,58.0127,58.0524,389780.0
2018-01-23 10:50:00,58.4,58.49,58.39,58.42,298040.0,58.0524,58.1419,58.0425,58.0723,298040.0
2018-01-23 11:00:00,58.44,58.47,58.41,58.44,372480.0,58.0922,58.122,58.0624,58.0922,372480.0
2018-01-23 11:10:00,58.44,58.45,58.33,58.38,232520.0,58.0922,58.1021,57.9828,58.0325,232520.0
2018-01-23 11:20:00,58.38,58.43,58.33,58.35,192960.0,58.0325,58.0822,57.9828,58.0027,192960.0
2018-01-23 11:30:00,58.33,58.34,58.21,58.26,251400.0,57.9828,57.9928,57.8635,57.9133,251400.0
2018-01-23 11:40:00,58.26,58.28,58.21,58.21,209080.0,57.9133,57.9331,57.8635,57.8635,209080.0
2018-01-23 11:50:00,58.24,58.27,58.19,58.23,121820.0,57.8934,57.9232,57.8437,57.8834,121820.0
2018-01-23 12:00:00,58.24,58.31,58.16,58.17,208200.0,57.8934,57.963,57.8138,57.8238,208200.0
2018-01-23 12:10:00,58.18,58.29,58.17,58.26,136560.0,57.8337,57.9431,57.8238,57.9133,136560.0
2018-01-23 12:20:00,58.27,58.32,58.26,58.26,105000.0,57.9232,57.9729,57.9133,57.9133,105000.0
2018-01-23 12:30:00,58.25,58.29,58.25,58.27,20000.0,57.9033,57.9431,57.9033,57.9232,20000.0
2018-01-23 12:40:00,58.27,58.27,58.21,58.25,140980.0,57.9232,57.9232,57.8635,57.9033,140980.0
2018-01-23 12:50:00,58.24,58.24,58.17,58.17,117080.0,57.8934,57.8934,57.8238,57.8238,117080.0
2018-01-23 13:00:00,58.17,58.23,58.15,58.23,116400.0,57.8238,57.8834,57.8039,57.8834,116400.0
2018-01-23 13:10:00,58.24,58.24,58.14,58.21,150780.0,57.8934,57.8934,57.794,57.8635,150780.0
2018-01-23 13:20:00,58.19,58.25,58.18,58.24,126240.0,57.8437,57.9033,57.8337,57.8934,126240.0
2018-01-23 13:30:00,58.24,58.34,58.24,58.33,243340.0,57.8934,57.9928,57.8934,57.9828,243340.0
2018-01-23 13:40:00,58.33,58.38,58.29,58.35,153180.0,57.9828,58.0325,57.9431,58.0027,153180.0
2018-01-23 13:50:00,58.34,58.36,58.3,58.3,77140.0,57.9928,58.0127,57.953,57.953,77140.0
2018-01-23 14:00:00,58.3,58.31,58.27,58.29,63500.0,57.953,57.963,57.9232,57.9431,63500.0
2018-01-23 14:10:00,58.3,58.3,58.21,58.26,149340.0,57.953,57.953,57.8635,57.9133,149340.0
2018-01-23 14:20:00,58.25,58.29,58.2,58.27,275800.0,57.9033,57.9431,57.8536,57.9232,275800.0
2018-01-23 14:30:00,58.25,58.34,58.22,58.33,103300.0,57.9033,57.9928,57.8735,57.9828,103300.0
2018-01-23 14:40:00,58.36,58.4,58.35,58.38,201240.0,58.0127,58.0524,58.0027,58.0325,201240.0
2018-01-23 14:50:00,58.38,58.4,58.34,58.38,134500.0,58.0325,58.0524,57.9928,58.0325,134500.0
2018-01-23 15:00:00,58.39,58.44,58.36,58.38,226320.0,58.0425,58.0922,58.0127,58.0325,226320.0
2018-01-23 15:10:00,58.41,58.47,58.37,58.44,184740.0,58.0624,58.122,58.0226,58.0922,184740.0
2018-01-23 15:20:00,58.44,58.47,58.42,58.45,176360.0,58.0922,58.122,58.0723,58.1021,176360.0
2018-01-23 15:30:00,58.47,58.58,58.44,58.57,557020.0,58.122,58.2313,58.0922,58.2214,557020.0
2018-01-23 15:40:00,58.55,58.57,58.48,58.52,484800.0,58.2015,58.2214,58.1319,58.1717,484800.0
2018-01-23 15:50:00,58.49,58.52,58.41,58.5,1363540.0,58.1419,58.1717,58.0624,58.1518,1363540.0
2018-01-24 09:30:00,58.87,58.99,58.6,58.6,1220080.0,58.5196,58.6389,58.2512,58.2512,1220080.0
2018-01-24 09:40:00,58.62,58.83,58.56,58.6,796120.0,58.2711,58.4799,58.2115,58.2512,796120.0
2018-01-24 09:50:00,58.58,58.63,58.41,58.62,766900.0,58.2313,58.281,58.0624,58.2711,766900.0
2018-01-24 10:00:00,58.62,58.75,58.62,58.69,406040.0,58.2711,58.4003,58.2711,58.3407,406040.0
2018-01-24 10:10:00,58.68,58.91,58.67,58.8,332440.0,58.3308,58.5594,58.3208,58.45,332440.0
2018-01-24 10:20:00,58.77,58.9,58.76,58.9,222600.0,58.4202,58.5494,58.4103,58.5494,222600.0
2018-01-24 10:30:00,58.86,58.9,58.81,58.82,213780.0,58.5097,58.5494,58.46,58.4699,213780.0
2018-01-24 10:40:00,58.83,58.85,58.77,58.78,239020.0,58.4799,58.4997,58.4202,58.4302,239020.0
2018-01-24 10:50:00,58.78,58.83,58.6,58.66,239940.0,58.4302,58.4799,58.2512,58.3109,239940.0
2018-01-24 11:00:00,58.67,58.73,58.56,58.56,229640.0,58.3208,58.3805,58.2115,58.2115,229640.0
2018-01-24 11:10:00,58.55,58.55,58.18,58.33,612780.0,58.2015,58.2015,57.8337,57.9828,612780.0
2018-01-24 11:20:00,58.33,58.5,58.29,58.38,141700.0,57.9828,58.1518,57.9431,58.0325,141700.0
2018-01-24 11:30:00,58.3,58.34,58.13,58.29,402280.0,57.953,57.9928,57.784,57.9431,402280.0
2018-01-24 11:40:00,58.33,58.48,58.25,58.4,195280.0,57.9828,58.1319,57.9033,58.0524,195280.0
2018-01-24 11:50:00,58.39,58.5,58.35,58.47,117440.0,58.0425,58.1518,58.0027,58.122,117440.0
2018-01-24 12:00:00,58.42,58.46,58.33,58.38,168160.0,58.0723,58.1121,57.9828,58.0325,168160.0
2018-01-24 12:10:00,58.36,58.5,58.36,58.44,92400.0,58.0127,58.1518,58.0127,58.0922,92400.0
2018-01-24 12:20:00,58.45,58.45,58.26,58.32,272240.0,58.1021,58.1021,57.9133,57.9729,272240.0
2018-01-24 12:30:00,58.34,58.37,58.13,58.13,350320.0,57.9928,58.0226,57.784,57.784,350320.0
2018-01-24 12:40:00,58.13,58.26,58.07,58.15,242300.0,57.784,57.9133,57.7244,57.8039,242300.0
2018-01-24 12:50:00,58.13,58.33,58.12,58.3,309560.0,57.784,57.9828,57.7741,57.953,309560.0
2018-01-24 13:00:00,58.3,58.3,58.13,58.13,133440.0,57.953,57.953,57.784,57.784,133440.0
2018-01-24 13:10:00,58.11,58.16,58.05,58.13,339480.0,57.7641,57.8138,57.7045,57.784,339480.0
2018-01-24 13:20:00,58.1,58.37,58.06,58.34,274260.0,57.7542,58.0226,57.7144,57.9928,274260.0
2018-01-24 13:30:00,58.37,58.45,58.33,58.41,236720.0,58.0226,58.1021,57.9828,58.0624,236720.0
2018-01-24 13:40:00,58.41,58.53,58.37,58.5,323360.0,58.0624,58.1816,58.0226,58.1518,323360.0
2018-01-24 13:50:00,58.51,58.58,58.49,58.52,130000.0,58.1618,58.2313,58.1419,58.1717,130000.0
2018-01-24 14:00:00,58.51,58.58,58.49,58.53,137500.0,58.1618,58.2313,58.1419,58.1816,137500.0
2018-01-24 14:10:00,58.54,58.72,58.54,58.7,235500.0,58.1916,58.3705,58.1916,58.3506,235500.0
2018-01-24 14:20:00,58.73,58.75,58.68,58.69,129940.0,58.3805,58.4003,58.3308,58.3407,129940.0
2018-01-24 14:30:00,58.69,58.7,58.55,58.56,230860.0,58.3407,58.3506,58.2015,58.2115,230860.0
2018-01-24 14:40:00,58.59,58.75,58.57,58.72,305880.0,58.2413,58.4003,58.2214,58.3705,305880.0
2018-01-24 14:50:00,58.73,58.74,58.55,58.59,223800.0,58.3805,58.3904,58.2015,58.2413,223800.0
2018-01-24 15:00:00,58.6,58.63,58.45,58.45,157700.0,58.2512,58.281,58.1021,58.1021,157700.0
2018-01-24 15:10:00,58.46,58.48,58.29,58.37,221280.0,58.1121,58.1319,57.9431,58.0226,221280.0
2018-01-24 15:20:00,58.35,58.37,58.3,58.34,210220.0,58.0027,58.0226,57.953,57.9928,210220.0
2018-01-24 15:30:00,58.35,58.36,58.28,58.32,219320.0,58.0027,58.0127,57.9331,57.9729,219320.0
2018-01-24 15:40:00,58.3,58.4,58.28,58.33,478900.0,57.953,58.0524,57.9331,57.9828,478900.0
2018-01-24 15:50:00,58.32,58.32,58.14,58.21,1356640.0,57.9729,57.9729,57.794,57.8635,1356640.0
2018-01-25 09:30:00,58.63,58.72,58.49,58.51,1031460.0,58.281,58.3705,58.1419,58.1618,1031460.0
2018-01-25 09:40:00,58.54,58.68,58.5,58.56,758040.0,58.1916,58.3308,58.1518,58.2115,758040.0
2018-01-25 09:50:00,58.54,58.59,58.14,58.17,1079660.0,58.1916,58.2413,57.794,57.8238,1079660.0
2018-01-25 10:00:00,58.24,58.55,58.18,58.36,441320.0,57.8934,58.2015,57.8337,58.0127,441320.0
2018-01-25 10:10:00,58.37,58.48,58.25,58.33,571500.0,58.0226,58.1319,57.9033,57.9828,571500.0
2018-01-25 10:20:00,58.35,58.4,58.2,58.23,351500.0,58.0027,58.0524,57.8536,57.8834,351500.0
2018-01-25 10:30:00,58.25,58.49,58.25,58.44,274620.0,57.9033,58.1419,57.9033,58.0922,274620.0
2018-01-25 10:40:00,58.4,58.45,58.33,58.36,164880.0,58.0524,58.1021,57.9828,58.0127,164880.0
2018-01-25 10:50:00,58.38,58.55,58.35,58.51,245120.0,58.0325,58.2015,58.0027,58.1618,245120.0
2018-01-25 11:00:00,58.5,58.58,58.48,58.5,177820.0,58.1518,58.2313,58.1319,58.1518,177820.0
2018-01-25 11:10:00,58.49,58.55,58.43,58.44,170800.0,58.1419,58.2015,58.0822,58.0922,170800.0
2018-01-25 11:20:00,58.44,58.51,58.4,58.45,163960.0,58.0922,58.1618,58.0524,58.1021,163960.0
2018-01-25 11:30:00,58.46,58.48,58.36,58.44,192200.0,58.1121,58.1319,58.0127,58.0922,192200.0
2018-01-25 11:40:00,58.43,58.51,58.37,58.47,254300.0,58.0822,58.1618,58.0226,58.122,254300.0
2018-01-25 11:50:00,58.46,58.56,58.46,58.51,155380.0,58.1121,58.2115,58.1121,58.1618,155380.0
2018-01-25 12:00:00,58.52,58.62,58.52,58.62,221920.0,58.1717,58.2711,58.1717,58.2711,221920.0
2018-01-25 12:10:00,58.62,58.7,58.6,58.66,235000.0,58.2711,58.3506,58.2512,58.3109,235000.0
2018-01-25 12:20:00,58.69,58.69,58.54,58.6,260420.0,58.3407,58.3407,58.1916,58.2512,260420.0
2018-01-25 12:30:00,58.6,58.62,58.54,58.56,114000.0,58.2512,58.2711,58.1916,58.2115,114000.0
2018-01-25 12:40:00,58.55,58.64,58.49,58.62,1043980.0,58.2015,58.291,58.1419,58.2711,1043980.0
2018-01-25 12:50:00,58.61,58.67,58.6,58.66,190480.0,58.2612,58.3208,58.2512,58.3109,190480.0
2018-01-25 13:00:00,58.67,58.69,58.61,58.68,262820.0,58.3208,58.3407,58.2612,58.3308,262820.0
2018-01-25 13:10:00,58.69,58.8,58.69,58.79,305960.0,58.3407,58.45,58.3407,58.4401,305960.0
2018-01-25 13:20:00,58.79,58.79,58.71,58.74,244300.0,58.4401,58.4401,58.3606,58.3904,244300.0
2018-01-25 13:30:00,58.74,58.74,58.66,58.74,164380.0,58.3904,58.3904,58.3109,58.3904,164380.0
2018-01-25 13:40:00,58.73,58.74,58.7,58.73,217900.0,58.3805,58.3904,58.3506,58.3805,217900.0
2018-01-25 13:50:00,58.73,58.77,58.7,58.71,214000.0,58.3805,58.4202,58.3506,58.3606,214000.0
2018-01-25 14:00:00,58.72,58.72,58.65,58.71,150220.0,58.3705,58.3705,58.3009,58.3606,150220.0
2018-01-25 14:10:00,58.71,58.72,58.49,58.54,332180.0,58.3606,58.3705,58.1419,58.1916,332180.0
2018-01-25 14:20:00,58.58,58.61,58.53,58.61,160000.0,58.2313,58.2612,58.1816,58.2612,160000.0
2018-01-25 14:30:00,58.61,58.62,58.42,58.44,422240.0,58.2612,58.2711,58.0723,58.0922,422240.0
2018-01-25 14:40:00,58.43,58.43,58.29,58.41,319260.0,58.0822,58.0822,57.9431,58.0624,319260.0
2018-01-25 14:50:00,58.41,58.41,58.27,58.33,262700.0,58.0624,58.0624,57.9232,57.9828,262700.0
2018-01-25 15:00:00,58.31,58.34,58.23,58.26,219820.0,57.963,57.9928,57.8834,57.9133,219820.0
2018-01-25 15:10:00,58.28,58.38,58.2,58.35,305920.0,57.9331,58.0325,57.8536,58.0027,305920.0
2018-01-25 15:20:00,58.34,58.42,58.3,58.37,523320.0,57.9928,58.0723,57.953,58.0226,523320.0
2018-01-25 15:30:00,58.38,58.41,58.23,58.25,485140.0,58.0325,58.0624,57.8834,57.9033,485140.0
2018-01-25 15:40:00,58.25,58.4,58.21,58.34,719220.0,57.9033,58.0524,57.8635,57.9928,719220.0
2018-01-25 15:50:00,58.35,58.56,58.35,58.52,1880000.0,58.0027,58.2115,58.0027,58.1717,1880000.0
2018-01-26 09:30:00,58.78,58.79,57.91,58.55,2250280.0,58.4302,58.4401,57.5653,58.2015,2250280.0
2018-01-26 09:40:00,58.55,58.56,58.35,58.36,516380.0,58.2015,58.2115,58.0027,58.0127,516380.0
2018-01-26 09:50:00,58.38,58.45,58.31,58.31,501880.0,58.0325,58.1021,57.963,57.963,501880.0
2018-01-26 10:00:00,58.31,58.43,58.2,58.42,680880.0,57.963,58.0822,57.8536,58.0723,680880.0
2018-01-26 10:10:00,58.41,58.56,58.33,58.56,455360.0,58.0624,58.2115,57.9828,58.2115,455360.0
2018-01-26 10:20:00,58.55,58.58,58.51,58.57,201480.0,58.2015,58.2313,58.1618,58.2214,201480.0
2018-01-26 10:30:00,58.56,58.7,58.56,58.68,325940.0,58.2115,58.3506,58.2115,58.3308,325940.0
2018-01-26 10:40:00,58.68,58.68,58.61,58.61,248320.0,58.3308,58.3308,58.2612,58.2612,248320.0
2018-01-26 10:50:00,58.61,58.69,58.6,58.63,125380.0,58.2612,58.3407,58.2512,58.281,125380.0
2018-01-26 11:00:00,58.65,58.69,58.51,58.56,202260.0,58.3009,58.3407,58.1618,58.2115,202260.0
2018-01-26 11:10:00,58.55,58.58,58.51,58.52,143080.0,58.2015,58.2313,58.1618,58.1717,143080.0
2018-01-26 11:20:00,58.5,58.51,58.42,58.42,348880.0,58.1518,58.1618,58.0723,58.0723,348880.0
2018-01-26 11:30:00,58.43,58.49,58.4,58.4,204460.0,58.0822,58.1419,58.0524,58.0524,204460.0
2018-01-26 11:40:00,58.39,58.46,58.36,58.4,197540.0,58.0425,58.1121,58.0127,58.0524,197540.0
2018-01-26 11:50:00,58.38,58.38,58.33,58.34,254000.0,58.0325,58.0325,57.9828,57.9928,254000.0
2018-01-26 12:00:00,58.36,58.36,58.25,58.32,304660.0,58.0127,58.0127,57.9033,57.9729,304660.0
2018-01-26 12:10:00,58.31,58.34,58.26,58.34,203960.0,57.963,57.9928,57.9133,57.9928,203960.0
2018-01-26 12:20:00,58.33,58.35,58.27,58.35,176380.0,57.9828,58.0027,57.9232,58.0027,176380.0
2018-01-26 12:30:00,58.34,58.43,58.33,58.41,238680.0,57.9928,58.0822,57.9828,58.0624,238680.0
2018-01-26 12:40:00,58.4,58.5,58.4,58.5,203600.0,58.0524,58.1518,58.0524,58.1518,203600.0
2018-01-26 12:50:00,58.5,58.52,58.46,58.47,143680.0,58.1518,58.1717,58.1121,58.122,143680.0
2018-01-26 13:00:00,58.48,58.52,58.45,58.48,80160.0,58.1319,58.1717,58.1021,58.1319,80160.0
2018-01-26 13:10:00,58.48,58.49,58.46,58.46,178860.0,58.1319,58.1419,58.1121,58.1121,178860.0
2018-01-26 13:20:00,58.46,58.49,58.43,58.43,108120.0,58.1121,58.1419,58.0822,58.0822,108120.0
2018-01-26 13:30:00,58.43,58.49,58.42,58.46,97880.0,58.0822,58.1419,58.0723,58.1121,97880.0
2018-01-26 13:40:00,58.5,58.5,58.46,58.49,133260.0,58.1518,58.1518,58.1121,58.1419,133260.0
2018-01-26 13:50:00,58.5,58.57,58.5,58.55,231020.0,58.1518,58.2214,58.1518,58.2015,231020.0
2018-01-26 14:00:00,58.55,58.57,58.52,58.57,146640.0,58.2015,58.2214,58.1717,58.2214,146640.0
2018-01-26 14:10:00,58.58,58.59,58.56,58.57,112200.0,58.2313,58.2413,58.2115,58.2214,112200.0
2018-01-26 14:20:00,58.58,58.59,58.52,58.53,299900.0,58.2313,58.2413,58.1717,58.1816,299900.0
2018-01-26 14:30:00,58.51,58.56,58.5,58.56,102120.0,58.1618,58.2115,58.1518,58.2115,102120.0
2018-01-26 14:40:00,58.54,58.55,58.49,58.54,219360.0,58.1916,58.2015,58.1419,58.1916,219360.0
2018-01-26 14:50:00,58.53,58.54,58.48,58.5,104520.0,58.1816,58.1916,58.1319,58.1518,104520.0
2018-01-26 15:00:00,58.49,58.58,58.48,58.57,339480.0,58.1419,58.2313,58.1319,58.2214,339480.0
2018-01-26 15:10:00,58.58,58.62,58.55,58.61,358040.0,58.2313,58.2711,58.2015,58.2612,358040.0
2018-01-26 15:20:00,58.61,58.63,58.57,58.57,251220.0,58.2612,58.281,58.2214,58.2214,251220.0
2018-01-26 15:30:00,58.56,58.63,58.56,58.61,504060.0,58.2115,58.281,58.2115,58.2612,504060.0
2018-01-26 15:40:00,58.63,58.63,58.58,58.62,1197720.0,58.281,58.281,58.2313,58.2711,1197720.0
2018-01-26 15:50:00,58.63,58.78,58.63,58.78,2751260.0,58.281,58.4302,58.281,58.4302,2751260.0
2018-01-29 09:30:00,58.82,59.08,58.72,59.08,1608860.0,58.4699,58.7284,58.3705,58.7284,1608860.0
2018-01-29 09:40:00,59.08,59.34,59.04,59.15,1058600.0,58.7284,58.9868,58.6886,58.798,1058600.0
2018-01-29 09:50:00,59.15,59.15,59.0,59.06,480500.0,58.798,58.798,58.6488,58.7085,480500.0
2018-01-29 10:00:00,59.06,59.09,58.89,58.95,465880.0,58.7085,58.7383,58.5395,58.5991,465880.0
2018-01-29 10:10:00,58.98,59.04,58.83,58.89,306380.0,58.629,58.6886,58.4799,58.5395,306380.0
2018-01-29 10:20:00,58.85,58.98,58.84,58.97,211460.0,58.4997,58.629,58.4898,58.619,211460.0
2018-01-29 10:30:00,58.97,59.01,58.86,58.92,294320.0,58.619,58.6588,58.5097,58.5693,294320.0
2018-01-29 10:40:00,58.91,58.95,58.82,58.91,173800.0,58.5594,58.5991,58.4699,58.5594,173800.0
2018-01-29 10:50:00,58.92,58.98,58.78,58.95,369640.0,58.5693,58.629,58.4302,58.5991,369640.0
2018-01-29 11:00:00,58.95,58.95,58.84,58.86,256860.0,58.5991,58.5991,58.4898,58.5097,256860.0
2018-01-29 11:10:00,58.83,58.99,58.77,58.94,302180.0,58.4799,58.6389,58.4202,58.5892,302180.0
2018-01-29 11:20:00,58.95,59.05,58.94,59.02,258120.0,58.5991,58.6985,58.5892,58.6687,258120.0
2018-01-29 11:30:00,59.02,59.09,58.98,59.09,383720.0,58.6687,58.7383,58.629,58.7383,383720.0
2018-01-29 11:40:00,59.05,59.15,59.01,59.09,225000.0,58.6985,58.798,58.6588,58.7383,225000.0
2018-01-29 11:50:00,59.09,59.09,58.96,58.96,100160.0,58.7383,58.7383,58.6091,58.6091,100160.0
2018-01-29 12:00:00,58.96,59.0,58.94,58.98,185700.0,58.6091,58.6488,58.5892,58.629,185700.0
2018-01-29 12:10:00,58.96,59.05,58.96,59.05,137060.0,58.6091,58.6985,58.6091,58.6985,137060.0
2018-01-29 12:20:00,59.06,59.06,58.95,59.03,127440.0,58.7085,58.7085,58.5991,58.6787,127440.0
2018-01-29 12:30:00,59.05,59.05,58.94,58.95,206120.0,58.6985,58.6985,58.5892,58.5991,206120.0
2018-01-29 12:40:00,58.97,58.97,58.88,58.9,171340.0,58.619,58.619,58.5296,58.5494,171340.0
2018-01-29 12:50:00,58.92,59.02,58.91,58.96,139740.0,58.5693,58.6687,58.5594,58.6091,139740.0
2018-01-29 13:00:00,58.94,58.95,58.92,58.93,179700.0,58.5892,58.5991,58.5693,58.5793,179700.0
2018-01-29 13:10:00,58.93,58.99,58.91,58.97,227220.0,58.5793,58.6389,58.5594,58.619,227220.0
2018-01-29 13:20:00,58.95,58.99,58.93,58.98,200540.0,58.5991,58.6389,58.5793,58.629,200540.0
2018-01-29 13:30:00,58.97,59.01,58.94,59.0,277920.0,58.619,58.6588,58.5892,58.6488,277920.0
2018-01-29 13:40:00,59.0,59.0,58.96,58.96,293020.0,58.6488,58.6488,58.6091,58.6091,293020.0
2018-01-29 13:50:00,58.97,58.97,58.93,58.93,128720.0,58.619,58.619,58.5793,58.5793,128720.0
2018-01-29 14:00:00,58.94,59.0,58.92,58.93,118160.0,58.5892,58.6488,58.5693,58.5793,118160.0
2018-01-29 14:10:00,58.93,58.96,58.88,58.9,115320.0,58.5793,58.6091,58.5296,58.5494,115320.0
2018-01-29 14:20:00,58.9,58.93,58.86,58.86,169220.0,58.5494,58.5793,58.5097,58.5097,169220.0
2018-01-29 14:30:00,58.88,58.9,58.85,58.85,164080.0,58.5296,58.5494,58.4997,58.4997,164080.0
2018-01-29 14:40:00,58.84,58.93,58.8,58.91,193800.0,58.4898,58.5793,58.45,58.5594,193800.0
2018-01-29 14:50:00,58.91,58.94,58.86,58.88,228720.0,58.5594,58.5892,58.5097,58.5296,228720.0
2018-01-29 15:00:00,58.89,58.93,58.87,58.89,122780.0,58.5395,58.5793,58.5196,58.5395,122780.0
2018-01-29 15:10:00,58.9,58.95,58.87,58.92,124340.0,58.5494,58.5991,58.5196,58.5693,124340.0
2018-01-29 15:20:00,58.91,58.92,58.79,58.8,269340.0,58.5594,58.5693,58.4401,58.45,269340.0
2018-01-29 15:30:00,58.81,58.85,58.75,58.75,288500.0,58.46,58.4997,58.4003,58.4003,288500.0
2018-01-29 15:40:00,58.75,58.75,58.6,58.63,675420.0,58.4003,58.4003,58.2512,58.281,675420.0
2018-01-29 15:50:00,58.65,58.85,58.64,58.73,1241620.0,58.3009,58.4997,58.291,58.3805,1241620.0
2018-01-30 09:30:00,58.39,58.83,58.2,58.49,1592400.0,58.0425,58.4799,57.8536,58.1419,1592400.0
2018-01-30 09:40:00,58.48,58.65,58.25,58.3,537080.0,58.1319,58.3009,57.9033,57.953,537080.0
2018-01-30 09:50:00,58.29,58.5,58.29,58.36,430120.0,57.9431,58.1518,57.9431,58.0127,430120.0
2018-01-30 10:00:00,58.4,58.49,58.3,58.34,617620.0,58.0524,58.1419,57.953,57.9928,617620.0
2018-01-30 10:10:00,58.35,58.52,58.33,58.43,565080.0,58.0027,58.1717,57.9828,58.0822,565080.0
2018-01-30 10:20:00,58.43,58.53,58.41,58.51,451040.0,58.0822,58.1816,58.0624,58.1618,451040.0
2018-01-30 10:30:00,58.51,58.6,58.47,58.53,380820.0,58.1618,58.2512,58.122,58.1816,380820.0
2018-01-30 10:40:00,58.53,58.53,58.35,58.4,211100.0,58.1816,58.1816,58.0027,58.0524,211100.0
2018-01-30 10:50:00,58.39,58.64,58.36,58.59,373320.0,58.0425,58.291,58.0127,58.2413,373320.0
2018-01-30 11:00:00,58.61,58.76,58.6,58.75,501100.0,58.2612,58.4103,58.2512,58.4003,501100.0
2018-01-30 11:10:00,58.76,58.8,58.62,58.66,329120.0,58.4103,58.45,58.2711,58.3109,329120.0
2018-01-30 11:20:00,58.61,58.65,58.5,58.51,242880.0,58.2612,58.3009,58.1518,58.1618,242880.0
2018-01-30 11:30:00,58.51,58.58,58.46,58.48,286380.0,58.1618,58.2313,58.1121,58.1319,286380.0
2018-01-30 11:40:00,58.48,58.61,58.47,58.55,257360.0,58.1319,58.2612,58.122,58.2015,257360.0
2018-01-30 11:50:00,58.51,58.56,58.45,58.45,298780.0,58.1618,58.2115,58.1021,58.1021,298780.0
2018-01-30 12:00:00,58.48,58.5,58.41,58.5,293200.0,58.1319,58.1518,58.0624,58.1518,293200.0
2018-01-30 12:10:00,58.51,58.58,58.48,58.51,278340.0,58.1618,58.2313,58.1319,58.1618,278340.0
2018-01-30 12:20:00,58.54,58.56,58.49,58.51,178000.0,58.1916,58.2115,58.1419,58.1618,178000.0
2018-01-30 12:30:00,58.49,58.54,58.46,58.47,327660.0,58.1419,58.1916,58.1121,58.122,327660.0
2018-01-30 12:40:00,58.45,58.51,58.38,58.44,206340.0,58.1021,58.1618,58.0325,58.0922,206340.0
2018-01-30 12:50:00,58.43,58.52,58.43,58.51,141820.0,58.0822,58.1717,58.0822,58.1618,141820.0
2018-01-30 13:00:00,58.5,58.5,58.34,58.35,237540.0,58.1518,58.1518,57.9928,58.0027,237540.0
2018-01-30 13:10:00,58.39,58.52,58.38,58.46,187760.0,58.0425,58.1717,58.0325,58.1121,187760.0
2018-01-30 13:20:00,58.46,58.5,58.41,58.45,148580.0,58.1121,58.1518,58.0624,58.1021,148580.0
2018-01-30 13:30:00,58.43,58.5,58.42,58.44,424240.0,58.0822,58.1518,58.0723,58.0922,424240.0
2018-01-30 13:40:00,58.47,58.5,58.43,58.44,377580.0,58.122,58.1518,58.0822,58.0922,377580.0
2018-01-30 13:50:00,58.44,58.53,58.43,58.47,494340.0,58.0922,58.1816,58.0822,58.122,494340.0
2018-01-30 14:00:00,58.48,58.58,58.46,58.49,276800.0,58.1319,58.2313,58.1121,58.1419,276800.0
2018-01-30 14:10:00,58.46,58.56,58.46,58.51,162920.0,58.1121,58.2115,58.1121,58.1618,162920.0
2018-01-30 14:20:00,58.52,58.54,58.44,58.5,301160.0,58.1717,58.1916,58.0922,58.1518,301160.0
2018-01-30 14:30:00,58.49,58.5,58.37,58.42,292960.0,58.1419,58.1518,58.0226,58.0723,292960.0
2018-01-30 14:40:00,58.44,58.44,58.37,58.4,115320.0,58.0922,58.0922,58.0226,58.0524,115320.0
2018-01-30 14:50:00,58.4,58.42,58.35,58.39,184380.0,58.0524,58.0723,58.0027,58.0425,184380.0
2018-01-30 15:00:00,58.36,58.48,58.35,58.41,401220.0,58.0127,58.1319,58.0027,58.0624,401220.0
2018-01-30 15:10:00,58.42,58.5,58.41,58.46,244580.0,58.0723,58.1518,58.0624,58.1121,244580.0
2018-01-30 15:20:00,58.45,58.48,58.34,58.39,417120.0,58.1021,58.1319,57.9928,58.0425,417120.0
2018-01-30 15:30:00,58.4,58.41,58.35,58.37,477580.0,58.0524,58.0624,58.0027,58.0226,477580.0
2018-01-30 15:40:00,58.38,58.39,58.3,58.31,538400.0,58.0325,58.0425,57.953,57.963,538400.0
2018-01-30 15:50:00,58.3,58.33,58.18,58.21,1354960.0,57.953,57.9828,57.8337,57.8635,1354960.0
2018-01-31 09:30:00,58.53,58.6,58.33,58.55,993440.0,58.1816,58.2512,57.9828,58.2015,993440.0
2018-01-31 09:40:00,58.56,58.65,58.5,58.53,430380.0,58.2115,58.3009,58.1518,58.1816,430380.0
2018-01-31 09:50:00,58.52,58.55,58.48,58.5,188960.0,58.1717,58.2015,58.1319,58.1518,188960.0
2018-01-31 10:00:00,58.52,58.52,58.36,58.46,405120.0,58.1717,58.1717,58.0127,58.1121,405120.0
2018-01-31 10:10:00,58.45,58.55,58.41,58.53,233680.0,58.1021,58.2015,58.0624,58.1816,233680.0
2018-01-31 10:20:00,58.52,58.52,58.4,58.41,209220.0,58.1717,58.1717,58.0524,58.0624,209220.0
2018-01-31 10:30:00,58.41,58.49,58.41,58.47,266940.0,58.0624,58.1419,58.0624,58.122,266940.0
2018-01-31 10:40:00,58.48,58.48,58.32,58.4,325840.0,58.1319,58.1319,57.9729,58.0524,325840.0
2018-01-31 10:50:00,58.41,58.51,58.37,58.41,266780.0,58.0624,58.1618,58.0226,58.0624,266780.0
2018-01-31 11:00:00,58.39,58.47,58.38,58.38,165160.0,58.0425,58.122,58.0325,58.0325,165160.0
2018-01-31 11:10:00,58.37,58.45,58.37,58.4,179720.0,58.0226,58.1021,58.0226,58.0524,179720.0
2018-01-31 11:20:00,58.42,58.52,58.37,58.45,210620.0,58.0723,58.1717,58.0226,58.1021,210620.0
2018-01-31 11:30:00,58.44,58.52,58.44,58.47,146440.0,58.0922,58.1717,58.0922,58.122,146440.0
2018-01-31 11:40:00,58.47,58.47,58.4,58.42,145080.0,58.122,58.122,58.0524,58.0723,145080.0
2018-01-31 11:50:00,58.41,58.43,58.34,58.37,126700.0,58.0624,58.0822,57.9928,58.0226,126700.0
2018-01-31 12:00:00,58.37,58.45,58.33,58.42,154920.0,58.0226,58.1021,57.9828,58.0723,154920.0
2018-01-31 12:10:00,58.44,58.5,58.44,58.49,50140.0,58.0922,58.1518,58.0922,58.1419,50140.0
2018-01-31 12:20:00,58.5,58.56,58.49,58.53,135440.0,58.1518,58.2115,58.1419,58.1816,135440.0
2018-01-31 12:30:00,58.53,58.55,58.48,58.53,91380.0,58.1816,58.2015,58.1319,58.1816,91380.0
2018-01-31 12:40:00,58.53,58.59,58.5,58.55,170340.0,58.1816,58.2413,58.1518,58.2015,170340.0
2018-01-31 12:50:00,58.54,58.56,58.5,58.51,270520.0,58.1916,58.2115,58.1518,58.1618,270520.0
2018-01-31 13:00:00,58.52,58.57,58.51,58.53,282400.0,58.1717,58.2214,58.1618,58.1816,282400.0
2018-01-31 13:10:00,58.53,58.54,58.46,58.5,451860.0,58.1816,58.1916,58.1121,58.1518,451860.0
2018-01-31 13:20:00,58.5,58.54,58.49,58.54,236780.0,58.1518,58.1916,58.1419,58.1916,236780.0
2018-01-31 13:30:00,58.53,58.54,58.43,58.45,285080.0,58.1816,58.1916,58.0822,58.1021,285080.0
2018-01-31 13:40:00,58.45,58.5,58.42,58.42,181880.0,58.1021,58.1518,58.0723,58.0723,181880.0
2018-01-31 13:50:00,58.43,58.44,58.41,58.43,166640.0,58.0822,58.0922,58.0624,58.0822,166640.0
2018-01-31 14:00:00,58.43,58.49,58.33,58.37,646220.0,58.0822,58.1419,57.9828,58.0226,646220.0
2018-01-31 14:10:00,58.39,58.4,58.25,58.27,543880.0,58.0425,58.0524,57.9033,57.9232,543880.0
2018-01-31 14:20:00,58.27,58.27,58.12,58.13,281200.0,57.9232,57.9232,57.7741,57.784,281200.0
2018-01-31 14:30:00,58.12,58.29,58.12,58.24,187820.0,57.7741,57.9431,57.7741,57.8934,187820.0
2018-01-31 14:40:00,58.22,58.29,58.14,58.15,99040.0,57.8735,57.9431,57.794,57.8039,99040.0
2018-01-31 14:50:00,58.13,58.17,58.05,58.13,552420.0,57.784,57.8238,57.7045,57.784,552420.0
2018-01-31 15:00:00,58.11,58.15,57.96,58.03,466660.0,57.7641,57.8039,57.615,57.6846,466660.0
2018-01-31 15:10:00,58.01,58.08,57.98,57.98,379260.0,57.6647,57.7343,57.6349,57.6349,379260.0
2018-01-31 15:20:00,57.98,58.17,57.96,58.17,709280.0,57.6349,57.8238,57.615,57.8238,709280.0
2018-01-31 15:30:00,58.17,58.32,58.0,58.28,520580.0,57.8238,57.9729,57.6548,57.9331,520580.0
2018-01-31 15:40:00,58.28,58.43,58.26,58.4,763380.0,57.9331,58.0822,57.9133,58.0524,763380.0
2018-01-31 15:50:00,58.39,58.63,58.29,58.59,1246240.0,58.0425,58.281,57.9431,58.2413,1246240.0
2018-02-01 09:30:00,58.13,58.3,57.97,58.2,1792160.0,57.784,57.953,57.625,57.8536,1792160.0
2018-02-01 09:40:00,58.2,58.22,57.88,58.0,1036400.0,57.8536,57.8735,57.5355,57.6548,1036400.0
2018-02-01 09:50:00,57.98,58.16,57.97,58.07,865100.0,57.6349,57.8138,57.625,57.7244,865100.0
2018-02-01 10:00:00,58.06,58.17,58.03,58.15,756280.0,57.7144,57.8238,57.6846,57.8039,756280.0
2018-02-01 10:10:00,58.12,58.24,58.1,58.23,410060.0,57.7741,57.8934,57.7542,57.8834,410060.0
2018-02-01 10:20:00,58.19,58.33,58.19,58.22,325600.0,57.8437,57.9828,57.8437,57.8735,325600.0
2018-02-01 10:30:00,58.23,58.5,58.18,58.42,422720.0,57.8834,58.1518,57.8337,58.0723,422720.0
2018-02-01 10:40:00,58.42,58.56,58.42,58.48,605760.0,58.0723,58.2115,58.0723,58.1319,605760.0
2018-02-01 10:50:00,58.49,58.63,58.48,58.57,517080.0,58.1419,58.281,58.1319,58.2214,517080.0
2018-02-01 11:00:00,58.59,58.63,58.48,58.53,220920.0,58.2413,58.281,58.1319,58.1816,220920.0
2018-02-01 11:10:00,58.45,58.62,58.35,58.52,397540.0,58.1021,58.2711,58.0027,58.1717,397540.0
2018-02-01 11:20:00,58.53,58.55,58.31,58.31,464900.0,58.1816,58.2015,57.963,57.963,464900.0
2018-02-01 11:30:00,58.28,58.42,58.28,58.4,379640.0,57.9331,58.0723,57.9331,58.0524,379640.0
2018-02-01 11:40:00,58.41,58.46,58.33,58.35,343340.0,58.0624,58.1121,57.9828,58.0027,343340.0
2018-02-01 11:50:00,58.38,58.46,58.38,58.44,192660.0,58.0325,58.1121,58.0325,58.0922,192660.0
2018-02-01 12:00:00,58.44,58.46,58.31,58.37,485680.0,58.0922,58.1121,57.963,58.0226,485680.0
2018-02-01 12:10:00,58.37,58.42,58.29,58.42,280860.0,58.0226,58.0723,57.9431,58.0723,280860.0
2018-02-01 12:20:00,58.42,58.45,58.35,58.44,235920.0,58.0723,58.1021,58.0027,58.0922,235920.0
2018-02-01 12:30:00,58.44,58.55,58.44,58.48,249860.0,58.0922,58.2015,58.0922,58.1319,249860.0
2018-02-01 12:40:00,58.51,58.52,58.47,58.48,227380.0,58.1618,58.1717,58.122,58.1319,227380.0
2018-02-01 12:50:00,58.49,58.57,58.47,58.55,213620.0,58.1419,58.2214,58.122,58.2015,213620.0
2018-02-01 13:00:00,58.57,58.66,58.54,58.61,232960.0,58.2214,58.3109,58.1916,58.2612,232960.0
2018-02-01 13:10:00,58.63,58.65,58.57,58.62,161120.0,58.281,58.3009,58.2214,58.2711,161120.0
2018-02-01 13:20:00,58.6,58.7,58.6,58.68,271680.0,58.2512,58.3506,58.2512,58.3308,271680.0
2018-02-01 13:30:00,58.67,58.68,58.61,58.61,362960.0,58.3208,58.3308,58.2612,58.2612,362960.0
2018-02-01 13:40:00,58.61,58.61,58.47,58.5,277440.0,58.2612,58.2612,58.122,58.1518,277440.0
2018-02-01 13:50:00,58.51,58.53,58.37,58.4,429600.0,58.1618,58.1816,58.0226,58.0524,429600.0
2018-02-01 14:00:00,58.39,58.43,58.25,58.25,528960.0,58.0425,58.0822,57.9033,57.9033,528960.0
2018-02-01 14:10:00,58.25,58.25,58.12,58.21,816860.0,57.9033,57.9033,57.7741,57.8635,816860.0
2018-02-01 14:20:00,58.22,58.27,58.06,58.15,971140.0,57.8735,57.9232,57.7144,57.8039,971140.0
2018-02-01 14:30:00,58.14,58.21,58.09,58.17,509540.0,57.794,57.8635,57.7443,57.8238,509540.0
2018-02-01 14:40:00,58.17,58.3,58.17,58.3,325460.0,57.8238,57.953,57.8238,57.953,325460.0
2018-02-01 14:50:00,58.29,58.37,58.26,58.34,190060.0,57.9431,58.0226,57.9133,57.9928,190060.0
2018-02-01 15:00:00,58.33,58.45,58.33,58.43,329500.0,57.9828,58.1021,57.9828,58.0822,329500.0
2018-02-01 15:10:00,58.45,58.47,58.34,58.35,456580.0,58.1021,58.122,57.9928,58.0027,456580.0
2018-02-01 15:20:00,58.34,58.38,58.26,58.27,511640.0,57.9928,58.0325,57.9133,57.9232,511640.0
2018-02-01 15:30:00,58.25,58.27,57.99,58.0,1218680.0,57.9033,57.9232,57.6449,57.6548,1218680.0
2018-02-01 15:40:00,58.0,58.2,57.89,58.18,1564040.0,57.6548,57.8536,57.5455,57.8337,1564040.0
2018-02-01 15:50:00,58.2,58.4,58.2,58.35,1738180.0,57.8536,58.0524,57.8536,58.0027,1738180.0
2018-02-02 09:30:00,56.1,56.15,55.42,56.07,6963860.0,55.7661,55.8158,55.0902,55.7363,6963860.0
2018-02-02 09:40:00,56.07,56.12,55.46,55.64,5130720.0,55.7363,55.786,55.1299,55.3088,5130720.0
2018-02-02 09:50:00,55.6,55.73,55.51,55.68,3505480.0,55.2691,55.3983,55.1796,55.3486,3505480.0
2018-02-02 10:00:00,55.66,55.66,55.36,55.52,3899600.0,55.3287,55.3287,55.0305,55.1896,3899600.0
2018-02-02 10:10:00,55.5,55.78,55.47,55.71,2752280.0,55.1697,55.448,55.1399,55.3784,2752280.0
2018-02-02 10:20:00,55.74,55.8,55.65,55.78,1281600.0,55.4082,55.4679,55.3188,55.448,1281600.0
2018-02-02 10:30:00,55.79,55.8,55.65,55.75,1267920.0,55.458,55.4679,55.3188,55.4182,1267920.0
2018-02-02 10:40:00,55.77,56.0,55.76,55.96,1861640.0,55.4381,55.6667,55.4281,55.6269,1861640.0
2018-02-02 10:50:00,55.96,56.08,55.88,56.01,2201620.0,55.6269,55.7462,55.5474,55.6766,2201620.0
2018-02-02 11:00:00,56.01,56.03,55.93,55.94,1687280.0,55.6766,55.6965,55.5971,55.6071,1687280.0
2018-02-02 11:10:00,55.95,56.13,55.83,55.88,1633440.0,55.617,55.7959,55.4977,55.5474,1633440.0
2018-02-02 11:20:00,55.86,56.08,55.77,56.06,1933260.0,55.5275,55.7462,55.4381,55.7263,1933260.0
2018-02-02 11:30:00,56.04,56.06,55.92,55.99,1467800.0,55.7065,55.7263,55.5872,55.6568,1467800.0
2018-02-02 11:40:00,55.99,56.04,55.86,55.86,851900.0,55.6568,55.7065,55.5275,55.5275,851900.0
2018-02-02 11:50:00,55.88,55.97,55.74,55.74,794920.0,55.5474,55.6369,55.4082,55.4082,794920.0
2018-02-02 12:00:00,55.76,55.85,55.75,55.8,663860.0,55.4281,55.5176,55.4182,55.4679,663860.0
2018-02-02 12:10:00,55.8,55.84,55.77,55.82,517600.0,55.4679,55.5077,55.4381,55.4878,517600.0
2018-02-02 12:20:00,55.82,55.94,55.74,55.94,922620.0,55.4878,55.6071,55.4082,55.6071,922620.0
2018-02-02 12:30:00,55.93,56.01,55.87,55.93,683540.0,55.5971,55.6766,55.5375,55.5971,683540.0
2018-02-02 12:40:00,55.93,55.99,55.9,55.96,441340.0,55.5971,55.6568,55.5673,55.6269,441340.0
2018-02-02 12:50:00,55.97,56.02,55.93,55.95,940380.0,55.6369,55.6866,55.5971,55.617,940380.0
2018-02-02 13:00:00,55.93,56.02,55.89,56.0,765440.0,55.5971,55.6866,55.5574,55.6667,765440.0
2018-02-02 13:10:00,55.98,56.04,55.92,55.92,617620.0,55.6468,55.7065,55.5872,55.5872,617620.0
2018-02-02 13:20:00,55.92,55.99,55.81,55.96,1005440.0,55.5872,55.6568,55.4778,55.6269,1005440.0
2018-02-02 13:30:00,55.98,56.0,55.93,55.95,360040.0,55.6468,55.6667,55.5971,55.617,360040.0
2018-02-02 13:40:00,55.92,55.99,55.87,55.92,612960.0,55.5872,55.6568,55.5375,55.5872,612960.0
2018-02-02 13:50:00,55.9,56.02,55.89,56.0,274500.0,55.5673,55.6866,55.5574,55.6667,274500.0
2018-02-02 14:00:00,56.0,56.03,55.89,55.93,871040.0,55.6667,55.6965,55.5574,55.5971,871040.0
2018-02-02 14:10:00,55.93,55.93,55.81,55.86,748660.0,55.5971,55.5971,55.4778,55.5275,748660.0
2018-02-02 14:20:00,55.87,56.03,55.82,55.91,538740.0,55.5375,55.6965,55.4878,55.5772,538740.0
2018-02-02 14:30:00,55.9,56.0,55.8,55.8,743880.0,55.5673,55.6667,55.4679,55.4679,743880.0
2018-02-02 14:40:00,55.82,55.86,55.76,55.8,591640.0,55.4878,55.5275,55.4281,55.4679,591640.0
2018-02-02 14:50:00,55.77,55.84,55.7,55.77,677480.0,55.4381,55.5077,55.3685,55.4381,677480.0
2018-02-02 15:00:00,55.8,55.85,55.62,55.64,658940.0,55.4679,55.5176,55.289,55.3088,658940.0
2018-02-02 15:10:00,55.65,55.88,55.63,55.81,809360.0,55.3188,55.5474,55.2989,55.4778,809360.0
2018-02-02 15:20:00,55.79,55.92,55.74,55.75,843320.0,55.458,55.5872,55.4082,55.4182,843320.0
2018-02-02 15:30:00,55.74,55.76,55.64,55.72,740360.0,55.4082,55.4281,55.3088,55.3884,740360.0
2018-02-02 15:40:00,55.71,55.79,55.68,55.7,1288940.0,55.3784,55.458,55.3486,55.3685,1288940.0
2018-02-02 15:50:00,55.75,55.77,55.6,55.6,2431340.0,55.4182,55.4381,55.2691,55.2691,2431340.0
2018-02-05 09:30:00,54.62,54.8,53.87,54.3,4693700.0,54.2949,54.4738,53.5494,53.9768,4693700.0
2018-02-05 09:40:00,54.29,54.55,54.29,54.55,1951100.0,53.9669,54.2253,53.9669,54.2253,1951100.0
2018-02-05 09:50:00,54.57,54.8,54.45,54.69,1953480.0,54.2452,54.4738,54.1259,54.3645,1953480.0
2018-02-05 10:00:00,54.68,54.94,54.59,54.93,1345820.0,54.3546,54.613,54.2651,54.6031,1345820.0
2018-02-05 10:10:00,54.94,55.22,54.91,55.08,1522340.0,54.613,54.8913,54.5832,54.7522,1522340.0
2018-02-05 10:20:00,55.08,55.5,55.07,55.3,1061680.0,54.7522,55.1697,54.7422,54.9709,1061680.0
2018-02-05 10:30:00,55.34,55.38,55.12,55.15,743240.0,55.0106,55.0504,54.7919,54.8218,743240.0
2018-02-05 10:40:00,55.14,55.34,55.14,55.23,474620.0,54.8118,55.0106,54.8118,54.9013,474620.0
2018-02-05 10:50:00,55.2,55.23,54.93,54.98,493300.0,54.8715,54.9013,54.6031,54.6528,493300.0
2018-02-05 11:00:00,55.0,55.13,54.93,54.94,814840.0,54.6727,54.8019,54.6031,54.613,814840.0
2018-02-05 11:10:00,54.93,54.94,54.76,54.76,769360.0,54.6031,54.613,54.4341,54.4341,769360.0
2018-02-05 11:20:00,54.81,54.86,54.7,54.75,676020.0,54.4838,54.5335,54.3744,54.4241,676020.0
2018-02-05 11:30:00,54.73,54.73,54.56,54.57,769800.0,54.4043,54.4043,54.2353,54.2452,769800.0
2018-02-05 11:40:00,54.55,54.63,54.51,54.57,838680.0,54.2253,54.3049,54.1856,54.2452,838680.0
2018-02-05 11:50:00,54.58,54.72,54.56,54.71,717440.0,54.2552,54.3943,54.2353,54.3844,717440.0
2018-02-05 12:00:00,54.69,54.7,54.5,54.55,563480.0,54.3645,54.3744,54.1756,54.2253,563480.0
2018-02-05 12:10:00,54.58,54.65,54.5,54.57,438960.0,54.2552,54.3247,54.1756,54.2452,438960.0
2018-02-05 12:20:00,54.57,54.7,54.51,54.7,434100.0,54.2452,54.3744,54.1856,54.3744,434100.0
2018-02-05 12:30:00,54.69,54.78,54.57,54.57,460020.0,54.3645,54.454,54.2452,54.2452,460020.0
2018-02-05 12:40:00,54.63,54.74,54.59,54.69,476960.0,54.3049,54.4142,54.2651,54.3645,476960.0
2018-02-05 12:50:00,54.7,54.73,54.55,54.57,224440.0,54.3744,54.4043,54.2253,54.2452,224440.0
2018-02-05 13:00:00,54.57,54.57,54.36,54.39,300460.0,54.2452,54.2452,54.0365,54.0663,300460.0
2018-02-05 13:10:00,54.35,54.55,54.34,54.34,461660.0,54.0265,54.2253,54.0166,54.0166,461660.0
2018-02-05 13:20:00,54.32,54.42,54.25,54.32,422480.0,53.9967,54.0961,53.9271,53.9967,422480.0
2018-02-05 13:30:00,54.32,54.51,54.3,54.33,606880.0,53.9967,54.1856,53.9768,54.0066,606880.0
2018-02-05 13:40:00,54.33,54.44,54.29,54.3,469500.0,54.0066,54.116,53.9669,53.9768,469500.0
2018-02-05 13:50:00,54.3,54.52,54.27,54.52,702940.0,53.9768,54.1955,53.947,54.1955,702940.0
2018-02-05 14:00:00,54.5,54.52,54.14,54.15,881440.0,54.1756,54.1955,53.8178,53.8277,881440.0
2018-02-05 14:10:00,54.17,54.28,54.08,54.13,1017760.0,53.8476,53.9569,53.7581,53.8078,1017760.0
2018-02-05 14:20:00,54.13,54.19,54.03,54.13,510420.0,53.8078,53.8675,53.7084,53.8078,510420.0
2018-02-05 14:30:00,54.1,54.15,54.0,54.1,497860.0,53.778,53.8277,53.6786,53.778,497860.0
2018-02-05 14:40:00,54.13,54.18,53.99,53.99,945880.0,53.8078,53.8575,53.6687,53.6687,945880.0
2018-02-05 14:50:00,53.98,53.98,53.51,53.64,1297580.0,53.6587,53.6587,53.1915,53.3207,1297580.0
2018-02-05 15:00:00,53.65,53.78,52.6,52.71,2306960.0,53.3307,53.4599,52.2869,52.3963,2306960.0
2018-02-05 15:10:00,52.74,53.94,52.61,53.63,2544660.0,52.4261,53.619,52.2969,53.3108,2544660.0
2018-02-05 15:20:00,53.6,53.93,53.31,53.75,1343720.0,53.281,53.609,52.9927,53.4301,1343720.0
2018-02-05 15:30:00,53.76,53.83,53.27,53.27,982900.0,53.44,53.5096,52.953,52.953,982900.0
2018-02-05 15:40:00,53.28,53.5,52.94,53.03,2143400.0,52.9629,53.1816,52.6249,52.7144,2143400.0
2018-02-05 15:50:00,52.97,53.38,52.73,52.73,4452380.0,52.6547,53.0623,52.4162,52.4162,4452380.0
2018-02-06 09:30:00,51.36,52.84,51.2,52.84,4155620.0,51.0543,52.5255,50.8953,52.5255,4155620.0
2018-02-06 09:40:00,52.78,53.25,52.64,53.15,1775000.0,52.4659,52.9331,52.3267,52.8337,1775000.0
2018-02-06 09:50:00,53.19,53.9,53.15,53.4,2154660.0,52.8734,53.5792,52.8337,53.0822,2154660.0
2018-02-06 10:00:00,53.4,54.0,53.2,53.31,1690880.0,53.0822,53.6786,52.8834,52.9927,1690880.0
2018-02-06 10:10:00,53.41,53.73,52.35,52.39,2090000.0,53.0921,53.4102,52.0384,52.0782,2090000.0
2018-02-06 10:20:00,52.46,52.75,52.16,52.5,1796140.0,52.1478,52.436,51.8496,52.1875,1796140.0
2018-02-06 10:30:00,52.5,52.63,51.78,52.18,1070420.0,52.1875,52.3168,51.4718,51.8694,1070420.0
2018-02-06 10:40:00,52.18,52.77,51.85,52.48,880080.0,51.8694,52.4559,51.5414,52.1677,880080.0
2018-02-06 10:50:00,52.53,52.85,52.41,52.51,642400.0,52.2174,52.5355,52.0981,52.1975,642400.0
2018-02-06 11:00:00,52.53,52.77,52.42,52.67,965980.0,52.2174,52.4559,52.108,52.3565,965980.0
2018-02-06 11:10:00,52.66,52.85,52.31,52.68,838160.0,52.3466,52.5355,51.9987,52.3665,838160.0
2018-02-06 11:20:00,52.66,52.75,52.44,52.47,452560.0,52.3466,52.436,52.1279,52.1577,452560.0
2018-02-06 11:30:00,52.55,52.55,52.11,52.37,595680.0,52.2372,52.2372,51.7999,52.0583,595680.0
2018-02-06 11:40:00,52.3,52.54,52.27,52.5,493100.0,51.9887,52.2273,51.9589,52.1875,493100.0
2018-02-06 11:50:00,52.55,52.79,52.53,52.65,622400.0,52.2372,52.4758,52.2174,52.3366,622400.0
2018-02-06 12:00:00,52.7,52.88,52.65,52.68,829480.0,52.3863,52.5653,52.3366,52.3665,829480.0
2018-02-06 12:10:00,52.66,52.85,52.58,52.61,683080.0,52.3466,52.5355,52.2671,52.2969,683080.0
2018-02-06 12:20:00,52.69,52.82,52.45,52.78,562960.0,52.3764,52.5056,52.1378,52.4659,562960.0
2018-02-06 12:30:00,52.78,53.01,52.63,53.01,726580.0,52.4659,52.6945,52.3168,52.6945,726580.0
2018-02-06 12:40:00,53.01,53.1,52.84,52.94,1339340.0,52.6945,52.784,52.5255,52.6249,1339340.0
2018-02-06 12:50:00,52.98,53.01,52.83,53.01,934380.0,52.6647,52.6945,52.5156,52.6945,934380.0
2018-02-06 13:00:00,52.96,52.99,52.65,52.65,651780.0,52.6448,52.6746,52.3366,52.3366,651780.0
2018-02-06 13:10:00,52.66,53.05,52.62,53.05,301980.0,52.3466,52.7343,52.3068,52.7343,301980.0
2018-02-06 13:20:00,53.07,53.21,52.9,53.18,225220.0,52.7541,52.8933,52.5852,52.8635,225220.0
2018-02-06 13:30:00,53.15,53.15,52.88,52.93,273460.0,52.8337,52.8337,52.5653,52.615,273460.0
2018-02-06 13:40:00,52.95,52.97,52.65,52.72,236120.0,52.6349,52.6547,52.3366,52.4062,236120.0
2018-02-06 13:50:00,52.71,52.71,52.36,52.39,402720.0,52.3963,52.3963,52.0484,52.0782,402720.0
2018-02-06 14:00:00,52.37,52.54,52.33,52.34,366900.0,52.0583,52.2273,52.0185,52.0285,366900.0
2018-02-06 14:10:00,52.37,52.68,52.31,52.34,462760.0,52.0583,52.3665,51.9987,52.0285,462760.0
2018-02-06 14:20:00,52.3,52.54,52.29,52.5,621500.0,51.9887,52.2273,51.9788,52.1875,621500.0
2018-02-06 14:30:00,52.46,52.9,52.42,52.75,384780.0,52.1478,52.5852,52.108,52.436,384780.0
2018-02-06 14:40:00,52.85,53.1,52.75,53.1,556820.0,52.5355,52.784,52.436,52.784,556820.0
2018-02-06 14:50:00,53.12,53.42,53.0,53.42,600500.0,52.8038,53.1021,52.6846,53.1021,600500.0
2018-02-06 15:00:00,53.42,53.89,53.34,53.75,1369180.0,53.1021,53.5693,53.0225,53.4301,1369180.0
2018-02-06 15:10:00,53.74,53.8,53.58,53.64,1233060.0,53.4202,53.4798,53.2611,53.3207,1233060.0
2018-02-06 15:20:00,53.66,53.82,53.42,53.78,1597340.0,53.3406,53.4997,53.1021,53.4599,1597340.0
2018-02-06 15:30:00,53.79,54.05,53.55,54.0,1359200.0,53.4699,53.7283,53.2313,53.6786,1359200.0
2018-02-06 15:40:00,54.0,54.05,53.67,53.74,1259460.0,53.6786,53.7283,53.3506,53.4202,1259460.0
2018-02-06 15:50:00,53.73,54.09,53.59,54.07,2953300.0,53.4102,53.7681,53.271,53.7482,2953300.0
2018-02-07 09:30:00,54.08,54.09,53.5,53.5,1908220.0,53.7581,53.7681,53.1816,53.1816,1908220.0
2018-02-07 09:40:00,53.49,53.74,53.15,53.27,1263540.0,53.1716,53.4202,52.8337,52.953,1263540.0
2018-02-07 09:50:00,53.25,53.58,53.15,53.53,1126280.0,52.9331,53.2611,52.8337,53.2114,1126280.0
2018-02-07 10:00:00,53.52,53.79,53.41,53.7,620140.0,53.2015,53.4699,53.0921,53.3804,620140.0
2018-02-07 10:10:00,53.71,53.73,53.48,53.5,686660.0,53.3903,53.4102,53.1617,53.1816,686660.0
2018-02-07 10:20:00,53.5,53.53,53.28,53.3,732620.0,53.1816,53.2114,52.9629,52.9828,732620.0
2018-02-07 10:30:00,53.32,53.43,53.28,53.37,704240.0,53.0027,53.112,52.9629,53.0524,704240.0
2018-02-07 10:40:00,53.43,53.55,53.3,53.48,244440.0,53.112,53.2313,52.9828,53.1617,244440.0
2018-02-07 10:50:00,53.5,53.61,53.45,53.61,556060.0,53.1816,53.2909,53.1319,53.2909,556060.0
2018-02-07 11:00:00,53.58,53.74,53.56,53.72,261800.0,53.2611,53.4202,53.2412,53.4003,261800.0
2018-02-07 11:10:00,53.7,53.75,53.58,53.63,351180.0,53.3804,53.4301,53.2611,53.3108,351180.0
2018-02-07 11:20:00,53.62,53.69,53.58,53.58,347900.0,53.3009,53.3705,53.2611,53.2611,347900.0
2018-02-07 11:30:00,53.61,53.61,53.47,53.49,327940.0,53.2909,53.2909,53.1518,53.1716,327940.0
2018-02-07 11:40:00,53.48,53.54,53.42,53.46,614280.0,53.1617,53.2213,53.1021,53.1418,614280.0
2018-02-07 11:50:00,53.45,53.53,53.41,53.53,714560.0,53.1319,53.2114,53.0921,53.2114,714560.0
2018-02-07 12:00:00,53.52,53.55,53.37,53.45,828840.0,53.2015,53.2313,53.0524,53.1319,828840.0
2018-02-07 12:10:00,53.44,53.46,53.3,53.31,567600.0,53.1219,53.1418,52.9828,52.9927,567600.0
2018-02-07 12:20:00,53.36,53.37,53.31,53.34,214700.0,53.0424,53.0524,52.9927,53.0225,214700.0
2018-02-07 12:30:00,53.34,53.36,53.1,53.17,960900.0,53.0225,53.0424,52.784,52.8535,960900.0
2018-02-07 12:40:00,53.18,53.29,53.07,53.08,1121300.0,52.8635,52.9728,52.7541,52.7641,1121300.0
2018-02-07 12:50:00,53.08,53.23,53.03,53.08,414840.0,52.7641,52.9132,52.7144,52.7641,414840.0
2018-02-07 13:00:00,53.1,53.17,52.81,52.91,836940.0,52.784,52.8535,52.4957,52.5951,836940.0
2018-02-07 13:10:00,52.95,52.99,52.69,52.94,916800.0,52.6349,52.6746,52.3764,52.6249,916800.0
2018-02-07 13:20:00,52.95,52.95,52.67,52.88,586600.0,52.6349,52.6349,52.3565,52.5653,586600.0
2018-02-07 13:30:00,52.86,53.18,52.82,53.14,441040.0,52.5454,52.8635,52.5056,52.8237,441040.0
2018-02-07 13:40:00,53.11,53.18,52.97,52.98,413680.0,52.7939,52.8635,52.6547,52.6647,413680.0
2018-02-07 13:50:00,52.96,53.07,52.89,53.04,328080.0,52.6448,52.7541,52.5752,52.7243,328080.0
2018-02-07 14:00:00,52.98,53.0,52.82,52.84,251200.0,52.6647,52.6846,52.5056,52.5255,251200.0
2018-02-07 14:10:00,52.87,53.02,52.87,52.97,265560.0,52.5553,52.7044,52.5553,52.6547,265560.0
2018-02-07 14:20:00,52.99,53.03,52.92,52.99,199160.0,52.6746,52.7144,52.605,52.6746,199160.0
2018-02-07 14:30:00,53.01,53.01,52.89,52.91,233540.0,52.6945,52.6945,52.5752,52.5951,233540.0
2018-02-07 14:40:00,52.89,52.92,52.57,52.62,491340.0,52.5752,52.605,52.2571,52.3068,491340.0
2018-02-07 14:50:00,52.7,52.7,52.47,52.6,961720.0,52.3863,52.3863,52.1577,52.2869,961720.0
2018-02-07 15:00:00,52.6,52.82,52.57,52.75,530360.0,52.2869,52.5056,52.2571,52.436,530360.0
2018-02-07 15:10:00,52.77,52.92,52.75,52.84,508820.0,52.4559,52.605,52.436,52.5255,508820.0
2018-02-07 15:20:00,52.84,52.92,52.7,52.84,481480.0,52.5255,52.605,52.3863,52.5255,481480.0
2018-02-07 15:30:00,52.85,53.04,52.76,52.98,1000220.0,52.5355,52.7243,52.446,52.6647,1000220.0
2018-02-07 15:40:00,52.98,53.05,52.78,52.84,747380.0,52.6647,52.7343,52.4659,52.5255,747380.0
2018-02-07 15:50:00,52.81,52.84,52.41,52.44,2196220.0,52.4957,52.5255,52.0981,52.1279,2196220.0
2018-02-08 09:30:00,52.8,52.93,52.5,52.68,2218340.0,52.4857,52.615,52.1875,52.3665,2218340.0
2018-02-08 09:40:00,52.65,52.69,52.1,52.12,1243000.0,52.3366,52.3764,51.7899,51.8098,1243000.0
2018-02-08 09:50:00,52.11,52.5,52.03,52.24,1559700.0,51.7999,52.1875,51.7203,51.9291,1559700.0
2018-02-08 10:00:00,52.27,52.49,52.1,52.49,673260.0,51.9589,52.1776,51.7899,52.1776,673260.0
2018-02-08 10:10:00,52.45,52.48,52.29,52.33,424640.0,52.1378,52.1677,51.9788,52.0185,424640.0
2018-02-08 10:20:00,52.31,52.35,52.05,52.18,506300.0,51.9987,52.0384,51.7402,51.8694,506300.0
2018-02-08 10:30:00,52.13,52.26,51.96,52.0,731340.0,51.8197,51.949,51.6507,51.6905,731340.0
2018-02-08 10:40:00,51.99,52.08,51.75,51.84,1420160.0,51.6806,51.77,51.442,51.5315,1420160.0
2018-02-08 10:50:00,51.8,51.81,51.46,51.63,1010580.0,51.4917,51.5016,51.1537,51.3227,1010580.0
2018-02-08 11:00:00,51.58,52.01,51.58,51.75,400320.0,51.273,51.7004,51.273,51.442,400320.0
2018-02-08 11:10:00,51.76,51.76,51.33,51.33,1221820.0,51.4519,51.4519,51.0245,51.0245,1221820.0
2018-02-08 11:20:00,51.37,51.6,51.26,51.55,742700.0,51.0643,51.2929,50.9549,51.2432,742700.0
2018-02-08 11:30:00,51.52,51.81,51.4,51.79,543860.0,51.2134,51.5016,51.0941,51.4818,543860.0
2018-02-08 11:40:00,51.76,51.78,51.5,51.53,434060.0,51.4519,51.4718,51.1935,51.2233,434060.0
2018-02-08 11:50:00,51.58,51.77,51.51,51.55,544980.0,51.273,51.4619,51.2034,51.2432,544980.0
2018-02-08 12:00:00,51.56,51.75,51.55,51.66,454560.0,51.2531,51.442,51.2432,51.3525,454560.0
2018-02-08 12:10:00,51.67,51.69,51.4,51.45,481820.0,51.3625,51.3824,51.0941,51.1438,481820.0
2018-02-08 12:20:00,51.4,51.54,51.21,51.52,1241080.0,51.0941,51.2332,50.9052,51.2134,1241080.0
2018-02-08 12:30:00,51.52,51.69,51.39,51.59,864040.0,51.2134,51.3824,51.0841,51.2829,864040.0
2018-02-08 12:40:00,51.63,51.77,51.42,51.44,860940.0,51.3227,51.4619,51.114,51.1338,860940.0
2018-02-08 12:50:00,51.46,51.46,51.0,51.25,820760.0,51.1537,51.1537,50.6965,50.945,820760.0
2018-02-08 13:00:00,51.24,51.44,51.18,51.35,890300.0,50.935,51.1338,50.8754,51.0444,890300.0
2018-02-08 13:10:00,51.35,51.7,51.35,51.64,339420.0,51.0444,51.3923,51.0444,51.3327,339420.0
2018-02-08 13:20:00,51.65,51.74,51.37,51.37,323960.0,51.3426,51.4321,51.0643,51.0643,323960.0
2018-02-08 13:30:00,51.4,51.65,51.3,51.65,282800.0,51.0941,51.3426,50.9947,51.3426,282800.0
2018-02-08 13:40:00,51.67,51.94,51.57,51.85,646640.0,51.3625,51.6309,51.2631,51.5414,646640.0
2018-02-08 13:50:00,51.85,51.94,51.61,51.8,379900.0,51.5414,51.6309,51.3028,51.4917,379900.0
2018-02-08 14:00:00,51.75,51.75,51.5,51.59,196040.0,51.442,51.442,51.1935,51.2829,196040.0
2018-02-08 14:10:00,51.63,51.77,51.55,51.69,264940.0,51.3227,51.4619,51.2432,51.3824,264940.0
2018-02-08 14:20:00,51.69,51.72,51.3,51.35,458380.0,51.3824,51.4122,50.9947,51.0444,458380.0
2018-02-08 14:30:00,51.34,51.39,51.17,51.36,360700.0,51.0344,51.0841,50.8654,51.0543,360700.0
2018-02-08 14:40:00,51.35,51.37,51.18,51.28,251800.0,51.0444,51.0643,50.8754,50.9748,251800.0
2018-02-08 14:50:00,51.34,51.34,51.05,51.24,560300.0,51.0344,51.0344,50.7462,50.935,560300.0
2018-02-08 15:00:00,51.25,51.5,51.15,51.27,422660.0,50.945,51.1935,50.8456,50.9649,422660.0
2018-02-08 15:10:00,51.21,51.28,51.11,51.16,532920.0,50.9052,50.9748,50.8058,50.8555,532920.0
2018-02-08 15:20:00,51.15,51.42,51.1,51.28,804080.0,50.8456,51.114,50.7959,50.9748,804080.0
2018-02-08 15:30:00,51.29,51.32,50.78,50.88,1047880.0,50.9847,51.0146,50.4778,50.5772,1047880.0
2018-02-08 15:40:00,50.8,50.8,50.51,50.73,1477740.0,50.4977,50.4977,50.2094,50.4281,1477740.0
2018-02-08 15:50:00,50.6,50.68,50.03,50.08,3562160.0,50.2988,50.3784,49.7322,49.7819,3562160.0
2018-02-09 09:30:00,50.91,51.29,50.72,50.79,3375440.0,50.607,50.9847,50.4181,50.4877,3375440.0
2018-02-09 09:40:00,50.78,51.33,50.69,51.08,1270660.0,50.4778,51.0245,50.3883,50.776,1270660.0
2018-02-09 09:50:00,51.12,51.58,50.98,51.27,1433780.0,50.8157,51.273,50.6766,50.9649,1433780.0
2018-02-09 10:00:00,51.34,51.6,51.01,51.14,927620.0,51.0344,51.2929,50.7064,50.8356,927620.0
2018-02-09 10:10:00,51.13,51.22,50.87,51.22,1099300.0,50.8257,50.9152,50.5672,50.9152,1099300.0
2018-02-09 10:20:00,51.22,51.33,51.1,51.19,1182540.0,50.9152,51.0245,50.7959,50.8853,1182540.0
2018-02-09 10:30:00,51.25,51.43,51.15,51.16,767460.0,50.945,51.1239,50.8456,50.8555,767460.0
2018-02-09 10:40:00,51.15,51.16,50.47,50.59,1301540.0,50.8456,50.8555,50.1696,50.2889,1301540.0
2018-02-09 10:50:00,50.59,51.15,50.5,50.97,827540.0,50.2889,50.8456,50.1994,50.6666,827540.0
2018-02-09 11:00:00,50.93,51.24,50.92,51.21,879340.0,50.6269,50.935,50.6169,50.9052,879340.0
2018-02-09 11:10:00,51.19,51.37,50.83,51.02,671760.0,50.8853,51.0643,50.5275,50.7163,671760.0
2018-02-09 11:20:00,50.97,51.04,50.78,50.85,522960.0,50.6666,50.7362,50.4778,50.5474,522960.0
2018-02-09 11:30:00,50.83,51.1,50.79,50.97,581160.0,50.5275,50.7959,50.4877,50.6666,581160.0
2018-02-09 11:40:00,50.96,51.14,50.83,50.84,410720.0,50.6567,50.8356,50.5275,50.5374,410720.0
2018-02-09 11:50:00,50.81,50.89,50.6,50.63,469900.0,50.5076,50.5871,50.2988,50.3287,469900.0
2018-02-09 12:00:00,50.6,50.68,50.32,50.33,1037820.0,50.2988,50.3784,50.0205,50.0304,1037820.0
2018-02-09 12:10:00,50.35,50.46,50.15,50.38,881220.0,50.0503,50.1597,49.8515,50.0802,881220.0
2018-02-09 12:20:00,50.36,50.5,49.84,50.0,1711420.0,50.0603,50.1994,49.5434,49.7024,1711420.0
2018-02-09 12:30:00,50.0,50.18,49.9,49.92,799780.0,49.7024,49.8813,49.603,49.6229,799780.0
2018-02-09 12:40:00,49.88,49.95,49.65,49.68,1360240.0,49.5831,49.6527,49.3545,49.3843,1360240.0
2018-02-09 12:50:00,49.67,50.49,49.63,50.46,1135820.0,49.3744,50.1895,49.3346,50.1597,1135820.0
2018-02-09 13:00:00,50.5,50.52,50.06,50.09,695660.0,50.1994,50.2193,49.7621,49.7919,695660.0
2018-02-09 13:10:00,50.07,50.3,49.85,50.26,907420.0,49.772,50.0006,49.5533,49.9609,907420.0
2018-02-09 13:20:00,50.31,50.39,49.8,49.93,931140.0,50.0106,50.0901,49.5036,49.6328,931140.0
2018-02-09 13:30:00,49.91,50.02,49.63,49.65,999880.0,49.6129,49.7223,49.3346,49.3545,999880.0
2018-02-09 13:40:00,49.63,50.25,49.63,50.21,1005360.0,49.3346,49.9509,49.3346,49.9112,1005360.0
2018-02-09 13:50:00,50.25,50.7,50.0,50.53,1154640.0,49.9509,50.3982,49.7024,50.2293,1154640.0
2018-02-09 14:00:00,50.49,51.1,50.47,51.08,950560.0,50.1895,50.7959,50.1696,50.776,950560.0
2018-02-09 14:10:00,51.06,51.33,50.94,51.2,820380.0,50.7561,51.0245,50.6368,50.8953,820380.0
2018-02-09 14:20:00,51.22,51.62,51.14,51.2,1126860.0,50.9152,51.3128,50.8356,50.8953,1126860.0
2018-02-09 14:30:00,51.19,51.25,50.92,51.07,593700.0,50.8853,50.945,50.6169,50.766,593700.0
2018-02-09 14:40:00,51.13,51.28,50.94,51.19,505200.0,50.8257,50.9748,50.6368,50.8853,505200.0
2018-02-09 14:50:00,51.22,51.42,51.11,51.13,447740.0,50.9152,51.114,50.8058,50.8257,447740.0
2018-02-09 15:00:00,51.1,51.1,50.65,50.77,636020.0,50.7959,50.7959,50.3485,50.4678,636020.0
2018-02-09 15:10:00,50.83,51.2,50.66,51.19,604660.0,50.5275,50.8953,50.3585,50.8853,604660.0
2018-02-09 15:20:00,51.21,51.5,51.16,51.42,663340.0,50.9052,51.1935,50.8555,51.114,663340.0
2018-02-09 15:30:00,51.42,51.65,51.34,51.5,904500.0,51.114,51.3426,51.0344,51.1935,904500.0
2018-02-09 15:40:00,51.49,51.99,51.48,51.9,1612300.0,51.1835,51.6806,51.1736,51.5911,1612300.0
2018-02-09 15:50:00,51.94,52.2,51.61,51.87,2807760.0,51.6309,51.8893,51.3028,51.5613,2807760.0
2018-02-12 09:30:00,52.4,52.63,52.32,52.43,2050780.0,52.0881,52.3168,52.0086,52.1179,2050780.0
2018-02-12 09:40:00,52.47,52.6,52.32,52.35,912200.0,52.1577,52.2869,52.0086,52.0384,912200.0
2018-02-12 09:50:00,52.33,52.38,52.1,52.18,1050300.0,52.0185,52.0682,51.7899,51.8694,1050300.0
2018-02-12 10:00:00,52.19,52.65,52.17,52.47,718120.0,51.8794,52.3366,51.8595,52.1577,718120.0
2018-02-12 10:10:00,52.48,52.5,52.2,52.26,639360.0,52.1677,52.1875,51.8893,51.949,639360.0
2018-02-12 10:20:00,52.24,52.33,52.05,52.21,896660.0,51.9291,52.0185,51.7402,51.8993,896660.0
2018-02-12 10:30:00,52.2,52.52,52.06,52.35,677480.0,51.8893,52.2074,51.7502,52.0384,677480.0
2018-02-12 10:40:00,52.34,52.37,52.16,52.36,530980.0,52.0285,52.0583,51.8496,52.0484,530980.0
2018-02-12 10:50:00,52.39,52.55,52.25,52.55,346760.0,52.0782,52.2372,51.939,52.2372,346760.0
2018-02-12 11:00:00,52.51,52.78,52.51,52.65,857500.0,52.1975,52.4659,52.1975,52.3366,857500.0
2018-02-12 11:10:00,52.61,52.81,52.54,52.79,435500.0,52.2969,52.4957,52.2273,52.4758,435500.0
2018-02-12 11:20:00,52.79,52.85,52.7,52.73,307480.0,52.4758,52.5355,52.3863,52.4162,307480.0
2018-02-12 11:30:00,52.67,52.93,52.66,52.9,481480.0,52.3565,52.615,52.3466,52.5852,481480.0
2018-02-12 11:40:00,52.93,52.95,52.85,52.86,404540.0,52.615,52.6349,52.5355,52.5454,404540.0
2018-02-12 11:50:00,52.89,53.07,52.79,53.05,437800.0,52.5752,52.7541,52.4758,52.7343,437800.0
2018-02-12 12:00:00,53.08,53.08,52.91,52.96,344160.0,52.7641,52.7641,52.5951,52.6448,344160.0
2018-02-12 12:10:00,52.94,53.02,52.88,52.96,263900.0,52.6249,52.7044,52.5653,52.6448,263900.0
2018-02-12 12:20:00,52.95,52.95,52.83,52.85,309520.0,52.6349,52.6349,52.5156,52.5355,309520.0
2018-02-12 12:30:00,52.83,52.83,52.72,52.79,374660.0,52.5156,52.5156,52.4062,52.4758,374660.0
2018-02-12 12:40:00,52.76,52.77,52.57,52.6,335760.0,52.446,52.4559,52.2571,52.2869,335760.0
2018-02-12 12:50:00,52.61,52.74,52.6,52.64,333780.0,52.2969,52.4261,52.2869,52.3267,333780.0
2018-02-12 13:00:00,52.67,52.73,52.58,52.61,235760.0,52.3565,52.4162,52.2671,52.2969,235760.0
2018-02-12 13:10:00,52.6,52.7,52.53,52.53,280360.0,52.2869,52.3863,52.2174,52.2174,280360.0
2018-02-12 13:20:00,52.53,52.61,52.47,52.58,385360.0,52.2174,52.2969,52.1577,52.2671,385360.0
2018-02-12 13:30:00,52.6,52.68,52.56,52.63,303620.0,52.2869,52.3665,52.2472,52.3168,303620.0
2018-02-12 13:40:00,52.64,52.68,52.61,52.67,199020.0,52.3267,52.3665,52.2969,52.3565,199020.0
2018-02-12 13:50:00,52.69,52.9,52.66,52.85,394640.0,52.3764,52.5852,52.3466,52.5355,394640.0
2018-02-12 14:00:00,52.86,52.87,52.68,52.72,272560.0,52.5454,52.5553,52.3665,52.4062,272560.0
2018-02-12 14:10:00,52.73,52.74,52.61,52.63,246840.0,52.4162,52.4261,52.2969,52.3168,246840.0
2018-02-12 14:20:00,52.64,52.9,52.63,52.89,311300.0,52.3267,52.5852,52.3168,52.5752,311300.0
2018-02-12 14:30:00,52.89,53.0,52.84,52.94,424660.0,52.5752,52.6846,52.5255,52.6249,424660.0
2018-02-12 14:40:00,52.95,53.0,52.8,52.84,400940.0,52.6349,52.6846,52.4857,52.5255,400940.0
2018-02-12 14:50:00,52.84,52.86,52.73,52.81,379720.0,52.5255,52.5454,52.4162,52.4957,379720.0
2018-02-12 15:00:00,52.86,52.91,52.77,52.87,221740.0,52.5454,52.5951,52.4559,52.5553,221740.0
2018-02-12 15:10:00,52.84,52.96,52.79,52.88,290860.0,52.5255,52.6448,52.4758,52.5653,290860.0
2018-02-12 15:20:00,52.93,53.01,52.85,52.89,672580.0,52.615,52.6945,52.5355,52.5752,672580.0
2018-02-12 15:30:00,52.86,52.94,52.68,52.76,666900.0,52.5454,52.6249,52.3665,52.446,666900.0
2018-02-12 15:40:00,52.76,52.85,52.55,52.61,1332420.0,52.446,52.5355,52.2372,52.2969,1332420.0
2018-02-12 15:50:00,52.6,52.74,52.51,52.62,1834860.0,52.2869,52.4261,52.1975,52.3068,1834860.0
2018-02-13 09:30:00,52.3,52.59,52.2,52.39,1084120.0,51.9887,52.277,51.8893,52.0782,1084120.0
2018-02-13 09:40:00,52.39,52.53,52.23,52.29,1000760.0,52.0782,52.2174,51.9191,51.9788,1000760.0
2018-02-13 09:50:00,52.28,52.5,52.27,52.47,568180.0,51.9688,52.1875,51.9589,52.1577,568180.0
2018-02-13 10:00:00,52.47,52.68,52.43,52.54,395200.0,52.1577,52.3665,52.1179,52.2273,395200.0
2018-02-13 10:10:00,52.52,52.66,52.48,52.65,438180.0,52.2074,52.3466,52.1677,52.3366,438180.0
2018-02-13 10:20:00,52.67,52.83,52.59,52.67,431840.0,52.3565,52.5156,52.277,52.3565,431840.0
2018-02-13 10:30:00,52.67,52.71,52.52,52.71,233880.0,52.3565,52.3963,52.2074,52.3963,233880.0
2018-02-13 10:40:00,52.74,52.92,52.68,52.89,608460.0,52.4261,52.605,52.3665,52.5752,608460.0
2018-02-13 10:50:00,52.88,52.9,52.74,52.75,712080.0,52.5653,52.5852,52.4261,52.436,712080.0
2018-02-13 11:00:00,52.7,52.75,52.55,52.63,249960.0,52.3863,52.436,52.2372,52.3168,249960.0
2018-02-13 11:10:00,52.61,52.68,52.58,52.67,204560.0,52.2969,52.3665,52.2671,52.3565,204560.0
2018-02-13 11:20:00,52.7,52.7,52.59,52.59,204320.0,52.3863,52.3863,52.277,52.277,204320.0
2018-02-13 11:30:00,52.62,52.68,52.52,52.53,285260.0,52.3068,52.3665,52.2074,52.2174,285260.0
2018-02-13 11:40:00,52.59,52.67,52.53,52.66,151080.0,52.277,52.3565,52.2174,52.3466,151080.0
2018-02-13 11:50:00,52.66,52.81,52.64,52.78,325900.0,52.3466,52.4957,52.3267,52.4659,325900.0
2018-02-13 12:00:00,52.77,52.84,52.71,52.74,192980.0,52.4559,52.5255,52.3963,52.4261,192980.0
2018-02-13 12:10:00,52.74,52.8,52.69,52.7,146180.0,52.4261,52.4857,52.3764,52.3863,146180.0
2018-02-13 12:20:00,52.7,52.72,52.6,52.6,128140.0,52.3863,52.4062,52.2869,52.2869,128140.0
2018-02-13 12:30:00,52.6,52.62,52.52,52.57,208500.0,52.2869,52.3068,52.2074,52.2571,208500.0
2018-02-13 12:40:00,52.57,52.7,52.57,52.67,136160.0,52.2571,52.3863,52.2571,52.3565,136160.0
2018-02-13 12:50:00,52.67,52.74,52.59,52.59,134500.0,52.3565,52.4261,52.277,52.277,134500.0
2018-02-13 13:00:00,52.59,52.64,52.59,52.63,103060.0,52.277,52.3267,52.277,52.3168,103060.0
2018-02-13 13:10:00,52.61,52.73,52.61,52.72,154400.0,52.2969,52.4162,52.2969,52.4062,154400.0
2018-02-13 13:20:00,52.72,52.86,52.72,52.78,246340.0,52.4062,52.5454,52.4062,52.4659,246340.0
2018-02-13 13:30:00,52.8,52.81,52.71,52.81,215840.0,52.4857,52.4957,52.3963,52.4957,215840.0
2018-02-13 13:40:00,52.81,52.85,52.78,52.81,322460.0,52.4957,52.5355,52.4659,52.4957,322460.0
2018-02-13 13:50:00,52.82,52.85,52.78,52.81,268220.0,52.5056,52.5355,52.4659,52.4957,268220.0
2018-02-13 14:00:00,52.81,52.86,52.77,52.82,156040.0,52.4957,52.5454,52.4559,52.5056,156040.0
2018-02-13 14:10:00,52.85,52.92,52.85,52.85,300560.0,52.5355,52.605,52.5355,52.5355,300560.0
2018-02-13 14:20:00,52.84,52.89,52.77,52.79,264200.0,52.5255,52.5752,52.4559,52.4758,264200.0
2018-02-13 14:30:00,52.77,52.81,52.67,52.67,301940.0,52.4559,52.4957,52.3565,52.3565,301940.0
2018-02-13 14:40:00,52.69,52.72,52.62,52.69,265760.0,52.3764,52.4062,52.3068,52.3764,265760.0
2018-02-13 14:50:00,52.72,52.79,52.69,52.77,236040.0,52.4062,52.4758,52.3764,52.4559,236040.0
2018-02-13 15:00:00,52.75,52.78,52.58,52.67,354720.0,52.436,52.4659,52.2671,52.3565,354720.0
2018-02-13 15:10:00,52.65,52.79,52.64,52.74,449080.0,52.3366,52.4758,52.3267,52.4261,449080.0
2018-02-13 15:20:00,52.71,52.75,52.66,52.66,209040.0,52.3963,52.436,52.3466,52.3466,209040.0
2018-02-13 15:30:00,52.66,52.69,52.64,52.67,425060.0,52.3466,52.3764,52.3267,52.3565,425060.0
2018-02-13 15:40:00,52.7,52.74,52.54,52.64,550340.0,52.3863,52.4261,52.2273,52.3267,550340.0
2018-02-13 15:50:00,52.67,52.72,52.55,52.6,762800.0,52.3565,52.4062,52.2372,52.2869,762800.0
2018-02-14 09:30:00,52.42,52.73,52.35,52.43,1039360.0,52.108,52.4162,52.0384,52.1179,1039360.0
2018-02-14 09:40:00,52.4,52.65,52.34,52.5,762800.0,52.0881,52.3366,52.0285,52.1875,762800.0
2018-02-14 09:50:00,52.5,52.7,52.45,52.59,683520.0,52.1875,52.3863,52.1378,52.277,683520.0
2018-02-14 10:00:00,52.63,52.83,52.49,52.81,439020.0,52.3168,52.5156,52.1776,52.4957,439020.0
2018-02-14 10:10:00,52.84,52.92,52.75,52.89,329280.0,52.5255,52.605,52.436,52.5752,329280.0
2018-02-14 10:20:00,52.89,53.05,52.86,53.05,844360.0,52.5752,52.7343,52.5454,52.7343,844360.0
2018-02-14 10:30:00,53.05,53.23,52.88,53.22,655440.0,52.7343,52.9132,52.5653,52.9032,655440.0
2018-02-14 10:40:00,53.19,53.27,52.97,53.0,725720.0,52.8734,52.953,52.6547,52.6846,725720.0
2018-02-14 10:50:00,53.01,53.05,52.93,53.0,385580.0,52.6945,52.7343,52.615,52.6846,385580.0
2018-02-14 11:00:00,53.03,53.16,53.02,53.11,281320.0,52.7144,52.8436,52.7044,52.7939,281320.0
2018-02-14 11:10:00,53.11,53.2,53.09,53.13,325600.0,52.7939,52.8834,52.774,52.8138,325600.0
2018-02-14 11:20:00,53.15,53.26,53.08,53.25,240260.0,52.8337,52.943,52.7641,52.9331,240260.0
2018-02-14 11:30:00,53.27,53.43,53.2,53.42,407580.0,52.953,53.112,52.8834,53.1021,407580.0
2018-02-14 11:40:00,53.43,53.49,53.23,53.23,505600.0,53.112,53.1716,52.9132,52.9132,505600.0
2018-02-14 11:50:00,53.23,53.23,53.09,53.1,496200.0,52.9132,52.9132,52.774,52.784,496200.0
2018-02-14 12:00:00,53.1,53.26,53.09,53.22,288620.0,52.784,52.943,52.774,52.9032,288620.0
2018-02-14 12:10:00,53.26,53.27,53.08,53.09,216320.0,52.943,52.953,52.7641,52.774,216320.0
2018-02-14 12:20:00,53.08,53.25,53.02,53.22,167160.0,52.7641,52.9331,52.7044,52.9032,167160.0
2018-02-14 12:30:00,53.22,53.42,53.21,53.38,262620.0,52.9032,53.1021,52.8933,53.0623,262620.0
2018-02-14 12:40:00,53.42,53.42,53.26,53.27,231540.0,53.1021,53.1021,52.943,52.953,231540.0
2018-02-14 12:50:00,53.25,53.46,53.25,53.46,236420.0,52.9331,53.1418,52.9331,53.1418,236420.0
2018-02-14 13:00:00,53.43,53.53,53.41,53.47,291500.0,53.112,53.2114,53.0921,53.1518,291500.0
2018-02-14 13:10:00,53.46,53.48,53.33,53.36,404560.0,53.1418,53.1617,53.0126,53.0424,404560.0
2018-02-14 13:20:00,53.39,53.5,53.36,53.43,371320.0,53.0722,53.1816,53.0424,53.112,371320.0
2018-02-14 13:30:00,53.41,53.49,53.39,53.43,267720.0,53.0921,53.1716,53.0722,53.112,267720.0
2018-02-14 13:40:00,53.4,53.41,53.3,53.36,326160.0,53.0822,53.0921,52.9828,53.0424,326160.0
2018-02-14 13:50:00,53.33,53.35,53.27,53.33,184740.0,53.0126,53.0325,52.953,53.0126,184740.0
2018-02-14 14:00:00,53.33,53.43,53.32,53.39,222700.0,53.0126,53.112,53.0027,53.0722,222700.0
2018-02-14 14:10:00,53.38,53.43,53.3,53.35,244800.0,53.0623,53.112,52.9828,53.0325,244800.0
2018-02-14 14:20:00,53.36,53.39,53.2,53.23,233120.0,53.0424,53.0722,52.8834,52.9132,233120.0
2018-02-14 14:30:00,53.2,53.32,53.2,53.29,228360.0,52.8834,53.0027,52.8834,52.9728,228360.0
2018-02-14 14:40:00,53.3,53.33,53.21,53.29,96740.0,52.9828,53.0126,52.8933,52.9728,96740.0
2018-02-14 14:50:00,53.31,53.35,53.27,53.3,176980.0,52.9927,53.0325,52.953,52.9828,176980.0
2018-02-14 15:00:00,53.33,53.51,53.33,53.44,298260.0,53.0126,53.1915,53.0126,53.1219,298260.0
2018-02-14 15:10:00,53.44,53.55,53.4,53.54,280180.0,53.1219,53.2313,53.0822,53.2213,280180.0
2018-02-14 15:20:00,53.54,53.54,53.38,53.38,189420.0,53.2213,53.2213,53.0623,53.0623,189420.0
2018-02-14 15:30:00,53.43,53.49,53.4,53.47,387560.0,53.112,53.1716,53.0822,53.1518,387560.0
2018-02-14 15:40:00,53.47,53.56,53.4,53.48,529520.0,53.1518,53.2412,53.0822,53.1617,529520.0
2018-02-14 15:50:00,53.48,53.59,53.4,53.49,1052820.0,53.1617,53.271,53.0822,53.1716,1052820.0
2018-02-15 09:30:00,54.06,54.07,53.7,54.02,1733320.0,53.7382,53.7482,53.3804,53.6985,1733320.0
2018-02-15 09:40:00,54.03,54.07,53.89,54.02,1117640.0,53.7084,53.7482,53.5693,53.6985,1117640.0
2018-02-15 09:50:00,54.02,54.17,53.97,54.12,1591840.0,53.6985,53.8476,53.6488,53.7979,1591840.0
2018-02-15 10:00:00,54.13,54.13,53.9,53.9,504180.0,53.8078,53.8078,53.5792,53.5792,504180.0
2018-02-15 10:10:00,53.91,53.96,53.76,53.81,392760.0,53.5891,53.6388,53.44,53.4897,392760.0
2018-02-15 10:20:00,53.79,54.06,53.78,53.99,291600.0,53.4699,53.7382,53.4599,53.6687,291600.0
2018-02-15 10:30:00,54.0,54.06,53.78,53.81,294780.0,53.6786,53.7382,53.4599,53.4897,294780.0
2018-02-15 10:40:00,53.8,53.81,53.45,53.5,643260.0,53.4798,53.4897,53.1319,53.1816,643260.0
2018-02-15 10:50:00,53.49,53.63,53.32,53.32,430940.0,53.1716,53.3108,53.0027,53.0027,430940.0
2018-02-15 11:00:00,53.31,53.59,53.22,53.59,470960.0,52.9927,53.271,52.9032,53.271,470960.0
2018-02-15 11:10:00,53.58,53.73,53.57,53.66,270600.0,53.2611,53.4102,53.2512,53.3406,270600.0
2018-02-15 11:20:00,53.68,53.98,53.65,53.98,401600.0,53.3605,53.6587,53.3307,53.6587,401600.0
2018-02-15 11:30:00,53.97,53.97,53.79,53.86,257600.0,53.6488,53.6488,53.4699,53.5394,257600.0
2018-02-15 11:40:00,53.87,53.93,53.86,53.91,203800.0,53.5494,53.609,53.5394,53.5891,203800.0
2018-02-15 11:50:00,53.91,54.03,53.89,53.95,257760.0,53.5891,53.7084,53.5693,53.6289,257760.0
2018-02-15 12:00:00,54.0,54.0,53.83,53.86,259180.0,53.6786,53.6786,53.5096,53.5394,259180.0
2018-02-15 12:10:00,53.87,53.89,53.8,53.87,203240.0,53.5494,53.5693,53.4798,53.5494,203240.0
2018-02-15 12:20:00,53.88,53.88,53.73,53.74,223380.0,53.5593,53.5593,53.4102,53.4202,223380.0
2018-02-15 12:30:00,53.74,54.02,53.72,54.01,462760.0,53.4202,53.6985,53.4003,53.6885,462760.0
2018-02-15 12:40:00,54.02,54.04,53.94,54.01,169220.0,53.6985,53.7184,53.619,53.6885,169220.0
2018-02-15 12:50:00,54.01,54.07,53.98,54.06,253240.0,53.6885,53.7482,53.6587,53.7382,253240.0
2018-02-15 13:00:00,54.07,54.14,54.04,54.07,724460.0,53.7482,53.8178,53.7184,53.7482,724460.0
2018-02-15 13:10:00,54.1,54.13,54.09,54.1,340120.0,53.778,53.8078,53.7681,53.778,340120.0
2018-02-15 13:20:00,54.11,54.11,54.04,54.05,109780.0,53.788,53.788,53.7184,53.7283,109780.0
2018-02-15 13:30:00,54.04,54.05,53.95,54.04,255240.0,53.7184,53.7283,53.6289,53.7184,255240.0
2018-02-15 13:40:00,54.02,54.13,54.01,54.11,223300.0,53.6985,53.8078,53.6885,53.788,223300.0
2018-02-15 13:50:00,54.1,54.13,54.07,54.1,558580.0,53.778,53.8078,53.7482,53.778,558580.0
2018-02-15 14:00:00,54.11,54.17,54.08,54.13,628500.0,53.788,53.8476,53.7581,53.8078,628500.0
2018-02-15 14:10:00,54.11,54.17,54.09,54.12,362220.0,53.788,53.8476,53.7681,53.7979,362220.0
2018-02-15 14:20:00,54.15,54.29,54.14,54.29,431160.0,53.8277,53.9669,53.8178,53.9669,431160.0
2018-02-15 14:30:00,54.26,54.33,54.25,54.32,193020.0,53.9371,54.0066,53.9271,53.9967,193020.0
2018-02-15 14:40:00,54.32,54.34,54.27,54.31,164060.0,53.9967,54.0166,53.947,53.9868,164060.0
2018-02-15 14:50:00,54.32,54.34,54.24,54.27,192540.0,53.9967,54.0166,53.9172,53.947,192540.0
2018-02-15 15:00:00,54.28,54.42,54.27,54.36,366100.0,53.9569,54.0961,53.947,54.0365,366100.0
2018-02-15 15:10:00,54.37,54.41,54.33,54.4,242080.0,54.0464,54.0862,54.0066,54.0762,242080.0
2018-02-15 15:20:00,54.39,54.54,54.38,54.53,905260.0,54.0663,54.2154,54.0563,54.2055,905260.0
2018-02-15 15:30:00,54.54,54.57,54.32,54.4,688240.0,54.2154,54.2452,53.9967,54.0762,688240.0
2018-02-15 15:40:00,54.41,54.44,54.35,54.39,706160.0,54.0862,54.116,54.0265,54.0663,706160.0
2018-02-15 15:50:00,54.39,54.49,54.24,54.49,1390280.0,54.0663,54.1657,53.9172,54.1657,1390280.0
2018-02-16 09:30:00,54.42,54.86,54.42,54.86,2826940.0,54.0961,54.5335,54.0961,54.5335,2826940.0
2018-02-16 09:40:00,54.84,54.95,54.72,54.93,779160.0,54.5136,54.623,54.3943,54.6031,779160.0
2018-02-16 09:50:00,54.92,55.15,54.88,55.07,1055260.0,54.5931,54.8218,54.5534,54.7422,1055260.0
2018-02-16 10:00:00,55.06,55.11,54.76,54.91,942580.0,54.7323,54.782,54.4341,54.5832,942580.0
2018-02-16 10:10:00,54.91,55.0,54.83,54.98,438780.0,54.5832,54.6727,54.5037,54.6528,438780.0
2018-02-16 10:20:00,54.96,55.15,54.95,55.15,601520.0,54.6329,54.8218,54.623,54.8218,601520.0
2018-02-16 10:30:00,55.15,55.19,55.11,55.13,415740.0,54.8218,54.8615,54.782,54.8019,415740.0
2018-02-16 10:40:00,55.13,55.15,54.98,55.08,558780.0,54.8019,54.8218,54.6528,54.7522,558780.0
2018-02-16 10:50:00,55.09,55.1,54.86,54.88,645680.0,54.7621,54.7721,54.5335,54.5534,645680.0
2018-02-16 11:00:00,54.88,55.02,54.87,55.01,434600.0,54.5534,54.6925,54.5434,54.6826,434600.0
2018-02-16 11:10:00,55.03,55.1,55.0,55.06,454380.0,54.7025,54.7721,54.6727,54.7323,454380.0
2018-02-16 11:20:00,55.06,55.1,55.0,55.0,216080.0,54.7323,54.7721,54.6727,54.6727,216080.0
2018-02-16 11:30:00,55.01,55.04,54.99,55.01,301960.0,54.6826,54.7124,54.6627,54.6826,301960.0
2018-02-16 11:40:00,55.01,55.02,54.95,55.01,333000.0,54.6826,54.6925,54.623,54.6826,333000.0
2018-02-16 11:50:00,55.01,55.11,55.0,55.11,397700.0,54.6826,54.782,54.6727,54.782,397700.0
2018-02-16 12:00:00,55.11,55.11,55.04,55.07,217980.0,54.782,54.782,54.7124,54.7422,217980.0
2018-02-16 12:10:00,55.07,55.16,55.07,55.14,446360.0,54.7422,54.8317,54.7422,54.8118,446360.0
2018-02-16 12:20:00,55.11,55.12,55.05,55.11,210060.0,54.782,54.7919,54.7224,54.782,210060.0
2018-02-16 12:30:00,55.12,55.23,55.09,55.21,387800.0,54.7919,54.9013,54.7621,54.8814,387800.0
2018-02-16 12:40:00,55.21,55.22,55.15,55.15,158020.0,54.8814,54.8913,54.8218,54.8218,158020.0
2018-02-16 12:50:00,55.15,55.15,54.95,55.11,270180.0,54.8218,54.8218,54.623,54.782,270180.0
2018-02-16 13:00:00,55.16,55.17,55.02,55.02,161620.0,54.8317,54.8416,54.6925,54.6925,161620.0
2018-02-16 13:10:00,55.06,55.06,54.82,54.83,261080.0,54.7323,54.7323,54.4937,54.5037,261080.0
2018-02-16 13:20:00,54.86,54.98,54.83,54.85,326540.0,54.5335,54.6528,54.5037,54.5235,326540.0
2018-02-16 13:30:00,54.84,54.97,54.71,54.88,428040.0,54.5136,54.6428,54.3844,54.5534,428040.0
2018-02-16 13:40:00,54.93,55.0,54.89,54.92,330820.0,54.6031,54.6727,54.5633,54.5931,330820.0
2018-02-16 13:50:00,54.88,54.89,54.73,54.75,283420.0,54.5534,54.5633,54.4043,54.4241,283420.0
2018-02-16 14:00:00,54.76,54.89,54.74,54.75,250400.0,54.4341,54.5633,54.4142,54.4241,250400.0
2018-02-16 14:10:00,54.76,54.81,54.6,54.64,372440.0,54.4341,54.4838,54.275,54.3148,372440.0
2018-02-16 14:20:00,54.65,54.72,54.55,54.72,443360.0,54.3247,54.3943,54.2253,54.3943,443360.0
2018-02-16 14:30:00,54.74,54.88,54.64,54.81,631540.0,54.4142,54.5534,54.3148,54.4838,631540.0
2018-02-16 14:40:00,54.79,54.86,54.68,54.84,275880.0,54.4639,54.5335,54.3546,54.5136,275880.0
2018-02-16 14:50:00,54.79,54.85,54.66,54.85,245240.0,54.4639,54.5235,54.3347,54.5235,245240.0
2018-02-16 15:00:00,54.82,54.9,54.73,54.87,261120.0,54.4937,54.5732,54.4043,54.5434,261120.0
2018-02-16 15:10:00,54.89,54.94,54.75,54.76,325240.0,54.5633,54.613,54.4241,54.4341,325240.0
2018-02-16 15:20:00,54.79,54.92,54.76,54.85,330820.0,54.4639,54.5931,54.4341,54.5235,330820.0
2018-02-16 15:30:00,54.84,54.87,54.71,54.8,465440.0,54.5136,54.5434,54.3844,54.4738,465440.0
2018-02-16 15:40:00,54.81,54.9,54.75,54.86,524600.0,54.4838,54.5732,54.4241,54.5335,524600.0
2018-02-16 15:50:00,54.85,54.89,54.74,54.75,1618720.0,54.5235,54.5633,54.4142,54.4241,1618720.0
2018-02-20 09:30:00,54.53,54.94,54.43,54.92,1237260.0,54.2055,54.613,54.106,54.5931,1237260.0
2018-02-20 09:40:00,54.91,55.14,54.88,55.14,801860.0,54.5832,54.8118,54.5534,54.8118,801860.0
2018-02-20 09:50:00,55.15,55.23,54.96,54.99,456000.0,54.8218,54.9013,54.6329,54.6627,456000.0
2018-02-20 10:00:00,54.99,55.15,54.86,55.14,619040.0,54.6627,54.8218,54.5335,54.8118,619040.0
2018-02-20 10:10:00,55.13,55.23,55.13,55.2,474700.0,54.8019,54.9013,54.8019,54.8715,474700.0
2018-02-20 10:20:00,55.21,55.4,55.18,55.33,650740.0,54.8814,55.0703,54.8516,55.0007,650740.0
2018-02-20 10:30:00,55.32,55.34,55.13,55.15,494340.0,54.9907,55.0106,54.8019,54.8218,494340.0
2018-02-20 10:40:00,55.11,55.29,55.11,55.26,294200.0,54.782,54.9609,54.782,54.9311,294200.0
2018-02-20 10:50:00,55.25,55.3,55.1,55.13,281180.0,54.9212,54.9709,54.7721,54.8019,281180.0
2018-02-20 11:00:00,55.14,55.33,55.13,55.27,315700.0,54.8118,55.0007,54.8019,54.941,315700.0
2018-02-20 11:10:00,55.26,55.26,55.18,55.2,268320.0,54.9311,54.9311,54.8516,54.8715,268320.0
2018-02-20 11:20:00,55.19,55.38,55.19,55.38,574920.0,54.8615,55.0504,54.8615,55.0504,574920.0
2018-02-20 11:30:00,55.37,55.38,55.27,55.27,313660.0,55.0405,55.0504,54.941,54.941,313660.0
2018-02-20 11:40:00,55.25,55.32,55.24,55.31,193620.0,54.9212,54.9907,54.9112,54.9808,193620.0
2018-02-20 11:50:00,55.31,55.48,55.31,55.48,301980.0,54.9808,55.1498,54.9808,55.1498,301980.0
2018-02-20 12:00:00,55.49,55.57,55.48,55.52,557860.0,55.1597,55.2393,55.1498,55.1896,557860.0
2018-02-20 12:10:00,55.55,55.55,55.42,55.44,280760.0,55.2194,55.2194,55.0902,55.11,280760.0
2018-02-20 12:20:00,55.44,55.52,55.43,55.52,185940.0,55.11,55.1896,55.1001,55.1896,185940.0
2018-02-20 12:30:00,55.55,55.56,55.49,55.49,186760.0,55.2194,55.2293,55.1597,55.1597,186760.0
2018-02-20 12:40:00,55.52,55.57,55.46,55.55,152500.0,55.1896,55.2393,55.1299,55.2194,152500.0
2018-02-20 12:50:00,55.55,55.61,55.51,55.54,169680.0,55.2194,55.279,55.1796,55.2094,169680.0
2018-02-20 13:00:00,55.56,55.56,55.33,55.36,212660.0,55.2293,55.2293,55.0007,55.0305,212660.0
2018-02-20 13:10:00,55.36,55.5,55.34,55.46,138120.0,55.0305,55.1697,55.0106,55.1299,138120.0
2018-02-20 13:20:00,55.46,55.46,55.35,55.38,113420.0,55.1299,55.1299,55.0206,55.0504,113420.0
2018-02-20 13:30:00,55.36,55.51,55.36,55.51,138480.0,55.0305,55.1796,55.0305,55.1796,138480.0
2018-02-20 13:40:00,55.52,55.66,55.52,55.64,284380.0,55.1896,55.3287,55.1896,55.3088,284380.0
2018-02-20 13:50:00,55.67,55.7,55.58,55.66,231740.0,55.3387,55.3685,55.2492,55.3287,231740.0
2018-02-20 14:00:00,55.68,55.69,55.56,55.57,329860.0,55.3486,55.3585,55.2293,55.2393,329860.0
2018-02-20 14:10:00,55.57,55.59,55.45,55.48,181360.0,55.2393,55.2591,55.12,55.1498,181360.0
2018-02-20 14:20:00,55.49,55.57,55.48,55.5,185580.0,55.1597,55.2393,55.1498,55.1697,185580.0
2018-02-20 14:30:00,55.47,55.57,55.45,55.56,192580.0,55.1399,55.2393,55.12,55.2293,192580.0
2018-02-20 14:40:00,55.59,55.59,55.43,55.45,208200.0,55.2591,55.2591,55.1001,55.12,208200.0
2018-02-20 14:50:00,55.45,55.45,55.24,55.26,408920.0,55.12,55.12,54.9112,54.9311,408920.0
2018-02-20 15:00:00,55.28,55.3,55.06,55.07,288020.0,54.951,54.9709,54.7323,54.7422,288020.0
2018-02-20 15:10:00,55.05,55.09,54.96,54.96,574440.0,54.7224,54.7621,54.6329,54.6329,574440.0
2018-02-20 15:20:00,55.0,55.06,54.86,55.04,562820.0,54.6727,54.7323,54.5335,54.7124,562820.0
2018-02-20 15:30:00,55.06,55.18,55.06,55.1,319520.0,54.7323,54.8516,54.7323,54.7721,319520.0
2018-02-20 15:40:00,55.07,55.17,54.95,55.13,367900.0,54.7422,54.8416,54.623,54.8019,367900.0
2018-02-20 15:50:00,55.13,55.25,55.1,55.14,802100.0,54.8019,54.9212,54.7721,54.8118,802100.0
2018-02-21 09:30:00,55.32,55.67,55.32,55.6,1355900.0,54.9907,55.3387,54.9907,55.2691,1355900.0
2018-02-21 09:40:00,55.58,55.68,55.51,55.65,441860.0,55.2492,55.3486,55.1796,55.3188,441860.0
2018-02-21 09:50:00,55.65,55.79,55.58,55.78,915300.0,55.3188,55.458,55.2492,55.448,915300.0
2018-02-21 10:00:00,55.77,55.87,55.64,55.85,412740.0,55.4381,55.5375,55.3088,55.5176,412740.0
2018-02-21 10:10:00,55.85,56.01,55.82,55.99,598180.0,55.5176,55.6766,55.4878,55.6568,598180.0
2018-02-21 10:20:00,56.0,56.07,55.94,56.06,294780.0,55.6667,55.7363,55.6071,55.7263,294780.0
2018-02-21 10:30:00,56.05,56.09,55.95,56.01,617900.0,55.7164,55.7562,55.617,55.6766,617900.0
2018-02-21 10:40:00,56.01,56.05,55.92,55.96,342140.0,55.6766,55.7164,55.5872,55.6269,342140.0
2018-02-21 10:50:00,55.96,56.05,55.88,56.05,252660.0,55.6269,55.7164,55.5474,55.7164,252660.0
2018-02-21 11:00:00,56.04,56.09,55.98,56.06,355500.0,55.7065,55.7562,55.6468,55.7263,355500.0
2018-02-21 11:10:00,56.05,56.18,56.04,56.15,650340.0,55.7164,55.8456,55.7065,55.8158,650340.0
2018-02-21 11:20:00,56.15,56.42,56.15,56.4,614840.0,55.8158,56.0842,55.8158,56.0643,614840.0
2018-02-21 11:30:00,56.4,56.58,56.37,56.42,828000.0,56.0643,56.2433,56.0345,56.0842,828000.0
2018-02-21 11:40:00,56.43,56.47,56.39,56.44,216760.0,56.0941,56.1339,56.0544,56.1041,216760.0
2018-02-21 11:50:00,56.41,56.45,56.33,56.35,232160.0,56.0743,56.114,55.9947,56.0146,232160.0
2018-02-21 12:00:00,56.34,56.38,56.25,56.25,179620.0,56.0047,56.0444,55.9152,55.9152,179620.0
2018-02-21 12:10:00,56.24,56.32,56.24,56.32,133120.0,55.9053,55.9848,55.9053,55.9848,133120.0
2018-02-21 12:20:00,56.28,56.33,56.2,56.24,127200.0,55.945,55.9947,55.8655,55.9053,127200.0
2018-02-21 12:30:00,56.24,56.24,56.15,56.18,312120.0,55.9053,55.9053,55.8158,55.8456,312120.0
2018-02-21 12:40:00,56.2,56.2,56.09,56.13,108740.0,55.8655,55.8655,55.7562,55.7959,108740.0
2018-02-21 12:50:00,56.15,56.2,56.13,56.2,159260.0,55.8158,55.8655,55.7959,55.8655,159260.0
2018-02-21 13:00:00,56.19,56.25,56.16,56.25,254760.0,55.8556,55.9152,55.8257,55.9152,254760.0
2018-02-21 13:10:00,56.25,56.39,56.24,56.39,169140.0,55.9152,56.0544,55.9053,56.0544,169140.0
2018-02-21 13:20:00,56.39,56.39,56.32,56.35,154360.0,56.0544,56.0544,55.9848,56.0146,154360.0
2018-02-21 13:30:00,56.39,56.41,56.32,56.34,136380.0,56.0544,56.0743,55.9848,56.0047,136380.0
2018-02-21 13:40:00,56.3,56.4,56.25,56.39,182480.0,55.9649,56.0643,55.9152,56.0544,182480.0
2018-02-21 13:50:00,56.38,56.44,56.37,56.38,146600.0,56.0444,56.1041,56.0345,56.0444,146600.0
2018-02-21 14:00:00,56.37,56.64,56.32,56.56,535620.0,56.0345,56.3029,55.9848,56.2234,535620.0
2018-02-21 14:10:00,56.55,56.67,56.52,56.59,627560.0,56.2134,56.3327,56.1836,56.2532,627560.0
2018-02-21 14:20:00,56.6,56.7,56.5,56.6,307620.0,56.2631,56.3625,56.1637,56.2631,307620.0
2018-02-21 14:30:00,56.62,56.64,56.51,56.57,385400.0,56.283,56.3029,56.1737,56.2333,385400.0
2018-02-21 14:40:00,56.58,56.63,56.36,56.36,389840.0,56.2433,56.293,56.0246,56.0246,389840.0
2018-02-21 14:50:00,56.33,56.4,56.21,56.34,204700.0,55.9947,56.0643,55.8755,56.0047,204700.0
2018-02-21 15:00:00,56.3,56.3,55.91,55.95,329980.0,55.9649,55.9649,55.5772,55.617,329980.0
2018-02-21 15:10:00,55.96,56.02,55.8,55.97,337460.0,55.6269,55.6866,55.4679,55.6369,337460.0
2018-02-21 15:20:00,55.98,56.16,55.86,56.08,516820.0,55.6468,55.8257,55.5275,55.7462,516820.0
2018-02-21 15:30:00,56.08,56.22,56.04,56.05,401780.0,55.7462,55.8854,55.7065,55.7164,401780.0
2018-02-21 15:40:00,56.01,56.08,55.82,56.0,434300.0,55.6766,55.7462,55.4878,55.6667,434300.0
2018-02-21 15:50:00,55.98,55.98,55.57,55.57,1945620.0,55.6468,55.6468,55.2393,55.2393,1945620.0
2018-02-22 09:30:00,55.81,56.14,55.81,55.95,1497860.0,55.4778,55.8059,55.4778,55.617,1497860.0
2018-02-22 09:40:00,55.97,55.99,55.72,55.73,850300.0,55.6369,55.6568,55.3884,55.3983,850300.0
2018-02-22 09:50:00,55.68,55.79,55.46,55.61,1139340.0,55.3486,55.458,55.1299,55.279,1139340.0
2018-02-22 10:00:00,55.64,55.8,55.54,55.78,364920.0,55.3088,55.4679,55.2094,55.448,364920.0
2018-02-22 10:10:00,55.8,55.87,55.7,55.7,382640.0,55.4679,55.5375,55.3685,55.3685,382640.0
2018-02-22 10:20:00,55.7,55.99,55.7,55.92,467900.0,55.3685,55.6568,55.3685,55.5872,467900.0
2018-02-22 10:30:00,55.92,55.95,55.76,55.93,450180.0,55.5872,55.617,55.4281,55.5971,450180.0
2018-02-22 10:40:00,55.93,55.97,55.84,55.95,203760.0,55.5971,55.6369,55.5077,55.617,203760.0
2018-02-22 10:50:00,55.99,56.04,55.75,55.75,199680.0,55.6568,55.7065,55.4182,55.4182,199680.0
2018-02-22 11:00:00,55.77,55.95,55.76,55.92,164500.0,55.4381,55.617,55.4281,55.5872,164500.0
2018-02-22 11:10:00,55.91,55.95,55.88,55.94,139340.0,55.5772,55.617,55.5474,55.6071,139340.0
2018-02-22 11:20:00,55.91,55.99,55.89,55.98,181080.0,55.5772,55.6568,55.5574,55.6468,181080.0
2018-02-22 11:30:00,55.96,55.96,55.82,55.9,205920.0,55.6269,55.6269,55.4878,55.5673,205920.0
2018-02-22 11:40:00,55.9,56.01,55.9,56.01,216660.0,55.5673,55.6766,55.5673,55.6766,216660.0
2018-02-22 11:50:00,55.99,56.03,55.94,55.97,154320.0,55.6568,55.6965,55.6071,55.6369,154320.0
2018-02-22 12:00:00,55.98,56.05,55.87,55.94,339120.0,55.6468,55.7164,55.5375,55.6071,339120.0
2018-02-22 12:10:00,55.93,55.97,55.87,55.95,215500.0,55.5971,55.6369,55.5375,55.617,215500.0
2018-02-22 12:20:00,55.95,56.02,55.89,55.9,189860.0,55.617,55.6866,55.5574,55.5673,189860.0
2018-02-22 12:30:00,55.93,55.93,55.78,55.83,413620.0,55.5971,55.5971,55.448,55.4977,413620.0
2018-02-22 12:40:00,55.82,55.84,55.68,55.68,465000.0,55.4878,55.5077,55.3486,55.3486,465000.0
2018-02-22 12:50:00,55.65,55.81,55.58,55.71,216560.0,55.3188,55.4778,55.2492,55.3784,216560.0
2018-02-22 13:00:00,55.73,55.76,55.69,55.72,173700.0,55.3983,55.4281,55.3585,55.3884,173700.0
2018-02-22 13:10:00,55.71,55.71,55.52,55.54,236260.0,55.3784,55.3784,55.1896,55.2094,236260.0
2018-02-22 13:20:00,55.55,55.64,55.47,55.57,247920.0,55.2194,55.3088,55.1399,55.2393,247920.0
2018-02-22 13:30:00,55.6,55.6,55.32,55.44,324960.0,55.2691,55.2691,54.9907,55.11,324960.0
2018-02-22 13:40:00,55.47,55.47,55.26,55.33,435420.0,55.1399,55.1399,54.9311,55.0007,435420.0
2018-02-22 13:50:00,55.29,55.54,55.29,55.52,238640.0,54.9609,55.2094,54.9609,55.1896,238640.0
2018-02-22 14:00:00,55.5,55.59,55.42,55.42,228640.0,55.1697,55.2591,55.0902,55.0902,228640.0
2018-02-22 14:10:00,55.45,55.51,55.41,55.49,116020.0,55.12,55.1796,55.0802,55.1597,116020.0
2018-02-22 14:20:00,55.52,55.64,55.47,55.62,101860.0,55.1896,55.3088,55.1399,55.289,101860.0
2018-02-22 14:30:00,55.64,55.67,55.54,55.59,161220.0,55.3088,55.3387,55.2094,55.2591,161220.0
2018-02-22 14:40:00,55.55,55.55,55.45,55.46,90540.0,55.2194,55.2194,55.12,55.1299,90540.0
2018-02-22 14:50:00,55.5,55.52,55.25,55.26,288220.0,55.1697,55.1896,54.9212,54.9311,288220.0
2018-02-22 15:00:00,55.26,55.38,55.22,55.25,214900.0,54.9311,55.0504,54.8913,54.9212,214900.0
2018-02-22 15:10:00,55.23,55.45,55.22,55.42,293700.0,54.9013,55.12,54.8913,55.0902,293700.0
2018-02-22 15:20:00,55.43,55.47,55.35,55.38,248920.0,55.1001,55.1399,55.0206,55.0504,248920.0
2018-02-22 15:30:00,55.38,55.44,55.3,55.36,314920.0,55.0504,55.11,54.9709,55.0305,314920.0
2018-02-22 15:40:00,55.35,55.43,55.13,55.15,584340.0,55.0206,55.1001,54.8019,54.8218,584340.0
2018-02-22 15:50:00,55.15,55.44,55.14,55.33,611060.0,54.8218,55.11,54.8118,55.0007,611060.0
2018-02-23 09:30:00,55.63,55.83,55.36,55.52,1356980.0,55.2989,55.4977,55.0305,55.1896,1356980.0
2018-02-23 09:40:00,55.55,55.68,55.49,55.51,333360.0,55.2194,55.3486,55.1597,55.1796,333360.0
2018-02-23 09:50:00,55.51,55.53,55.36,55.39,764020.0,55.1796,55.1995,55.0305,55.0603,764020.0
2018-02-23 10:00:00,55.38,55.45,55.31,55.33,455200.0,55.0504,55.12,54.9808,55.0007,455200.0
2018-02-23 10:10:00,55.34,55.43,55.27,55.33,251920.0,55.0106,55.1001,54.941,55.0007,251920.0
2018-02-23 10:20:00,55.3,55.4,55.24,55.33,248020.0,54.9709,55.0703,54.9112,55.0007,248020.0
2018-02-23 10:30:00,55.3,55.5,55.29,55.5,195140.0,54.9709,55.1697,54.9609,55.1697,195140.0
2018-02-23 10:40:00,55.51,55.56,55.43,55.44,204140.0,55.1796,55.2293,55.1001,55.11,204140.0
2018-02-23 10:50:00,55.45,55.57,55.45,55.53,146200.0,55.12,55.2393,55.12,55.1995,146200.0
2018-02-23 11:00:00,55.53,55.62,55.53,55.57,225000.0,55.1995,55.289,55.1995,55.2393,225000.0
2018-02-23 11:10:00,55.57,55.6,55.5,55.5,142760.0,55.2393,55.2691,55.1697,55.1697,142760.0
2018-02-23 11:20:00,55.52,55.57,55.49,55.54,142960.0,55.1896,55.2393,55.1597,55.2094,142960.0
2018-02-23 11:30:00,55.54,55.6,55.51,55.6,115460.0,55.2094,55.2691,55.1796,55.2691,115460.0
2018-02-23 11:40:00,55.6,55.6,55.48,55.49,118940.0,55.2691,55.2691,55.1498,55.1597,118940.0
2018-02-23 11:50:00,55.49,55.66,55.49,55.65,289460.0,55.1597,55.3287,55.1597,55.3188,289460.0
2018-02-23 12:00:00,55.66,55.7,55.62,55.62,187000.0,55.3287,55.3685,55.289,55.289,187000.0
2018-02-23 12:10:00,55.64,55.68,55.62,55.65,130700.0,55.3088,55.3486,55.289,55.3188,130700.0
2018-02-23 12:20:00,55.67,55.69,55.6,55.6,121500.0,55.3387,55.3585,55.2691,55.2691,121500.0
2018-02-23 12:30:00,55.61,55.66,55.59,55.66,130560.0,55.279,55.3287,55.2591,55.3287,130560.0
2018-02-23 12:40:00,55.65,55.68,55.59,55.67,117920.0,55.3188,55.3486,55.2591,55.3387,117920.0
2018-02-23 12:50:00,55.65,55.69,55.65,55.67,93140.0,55.3188,55.3585,55.3188,55.3387,93140.0
2018-02-23 13:00:00,55.67,55.67,55.6,55.61,76960.0,55.3387,55.3387,55.2691,55.279,76960.0
2018-02-23 13:10:00,55.63,55.65,55.58,55.59,103660.0,55.2989,55.3188,55.2492,55.2591,103660.0
2018-02-23 13:20:00,55.6,55.69,55.59,55.69,73140.0,55.2691,55.3585,55.2591,55.3585,73140.0
2018-02-23 13:30:00,55.65,55.75,55.65,55.75,204880.0,55.3188,55.4182,55.3188,55.4182,204880.0
2018-02-23 13:40:00,55.76,55.81,55.75,55.76,114960.0,55.4281,55.4778,55.4182,55.4281,114960.0
2018-02-23 13:50:00,55.77,55.78,55.73,55.78,80320.0,55.4381,55.448,55.3983,55.448,80320.0
2018-02-23 14:00:00,55.78,55.83,55.76,55.77,178000.0,55.448,55.4977,55.4281,55.4381,178000.0
2018-02-23 14:10:00,55.79,55.8,55.75,55.78,86920.0,55.458,55.4679,55.4182,55.448,86920.0
2018-02-23 14:20:00,55.78,55.85,55.76,55.85,83700.0,55.448,55.5176,55.4281,55.5176,83700.0
2018-02-23 14:30:00,55.83,55.87,55.83,55.86,117680.0,55.4977,55.5375,55.4977,55.5275,117680.0
2018-02-23 14:40:00,55.87,56.0,55.85,56.0,424640.0,55.5375,55.6667,55.5176,55.6667,424640.0
2018-02-23 14:50:00,56.0,56.05,55.98,56.0,379720.0,55.6667,55.7164,55.6468,55.6667,379720.0
2018-02-23 15:00:00,56.01,56.11,56.01,56.05,225980.0,55.6766,55.776,55.6766,55.7164,225980.0
2018-02-23 15:10:00,56.05,56.12,56.04,56.09,284000.0,55.7164,55.786,55.7065,55.7562,284000.0
2018-02-23 15:20:00,56.09,56.22,56.08,56.2,299280.0,55.7562,55.8854,55.7462,55.8655,299280.0
2018-02-23 15:30:00,56.2,56.24,56.14,56.18,434000.0,55.8655,55.9053,55.8059,55.8456,434000.0
2018-02-23 15:40:00,56.21,56.24,56.12,56.19,611380.0,55.8755,55.9053,55.786,55.8556,611380.0
2018-02-23 15:50:00,56.19,56.36,56.17,56.36,1747180.0,55.8556,56.0246,55.8357,56.0246,1747180.0
2018-02-26 09:30:00,56.39,56.84,56.33,56.82,1951600.0,56.0544,56.5017,55.9947,56.4818,1951600.0
2018-02-26 09:40:00,56.82,56.88,56.64,56.77,947780.0,56.4818,56.5415,56.3029,56.4321,947780.0
2018-02-26 09:50:00,56.78,56.79,56.68,56.77,915160.0,56.4421,56.452,56.3427,56.4321,915160.0
2018-02-26 10:00:00,56.79,56.81,56.71,56.77,350540.0,56.452,56.4719,56.3725,56.4321,350540.0
2018-02-26 10:10:00,56.75,56.76,56.57,56.63,296500.0,56.4122,56.4222,56.2333,56.293,296500.0
2018-02-26 10:20:00,56.64,56.67,56.53,56.57,356140.0,56.3029,56.3327,56.1935,56.2333,356140.0
2018-02-26 10:30:00,56.61,56.61,56.49,56.59,218700.0,56.2731,56.2731,56.1538,56.2532,218700.0
2018-02-26 10:40:00,56.6,56.67,56.58,56.65,178320.0,56.2631,56.3327,56.2433,56.3128,178320.0
2018-02-26 10:50:00,56.63,56.64,56.54,56.58,312180.0,56.293,56.3029,56.2035,56.2433,312180.0
2018-02-26 11:00:00,56.55,56.73,56.53,56.71,210620.0,56.2134,56.3924,56.1935,56.3725,210620.0
2018-02-26 11:10:00,56.71,56.77,56.67,56.75,313060.0,56.3725,56.4321,56.3327,56.4122,313060.0
2018-02-26 11:20:00,56.75,56.77,56.64,56.71,179200.0,56.4122,56.4321,56.3029,56.3725,179200.0
2018-02-26 11:30:00,56.69,56.76,56.66,56.74,167220.0,56.3526,56.4222,56.3228,56.4023,167220.0
2018-02-26 11:40:00,56.71,56.75,56.59,56.59,161260.0,56.3725,56.4122,56.2532,56.2532,161260.0
2018-02-26 11:50:00,56.59,56.65,56.54,56.55,317800.0,56.2532,56.3128,56.2035,56.2134,317800.0
2018-02-26 12:00:00,56.57,56.65,56.55,56.59,181780.0,56.2333,56.3128,56.2134,56.2532,181780.0
2018-02-26 12:10:00,56.58,56.62,56.5,56.55,334400.0,56.2433,56.283,56.1637,56.2134,334400.0
2018-02-26 12:20:00,56.54,56.6,56.52,56.54,221480.0,56.2035,56.2631,56.1836,56.2035,221480.0
2018-02-26 12:30:00,56.55,56.57,56.4,56.45,568620.0,56.2134,56.2333,56.0643,56.114,568620.0
2018-02-26 12:40:00,56.45,56.56,56.4,56.55,215660.0,56.114,56.2234,56.0643,56.2134,215660.0
2018-02-26 12:50:00,56.56,56.65,56.56,56.61,194420.0,56.2234,56.3128,56.2234,56.2731,194420.0
2018-02-26 13:00:00,56.64,56.66,56.6,56.66,409660.0,56.3029,56.3228,56.2631,56.3228,409660.0
2018-02-26 13:10:00,56.66,56.72,56.63,56.7,269160.0,56.3228,56.3824,56.293,56.3625,269160.0
2018-02-26 13:20:00,56.7,56.74,56.68,56.72,185000.0,56.3625,56.4023,56.3427,56.3824,185000.0
2018-02-26 13:30:00,56.72,56.74,56.69,56.72,415300.0,56.3824,56.4023,56.3526,56.3824,415300.0
2018-02-26 13:40:00,56.71,56.79,56.71,56.76,431580.0,56.3725,56.452,56.3725,56.4222,431580.0
2018-02-26 13:50:00,56.77,56.79,56.74,56.79,186800.0,56.4321,56.452,56.4023,56.452,186800.0
2018-02-26 14:00:00,56.79,56.88,56.78,56.86,564200.0,56.452,56.5415,56.4421,56.5216,564200.0
2018-02-26 14:10:00,56.86,56.92,56.69,56.91,228680.0,56.5216,56.5812,56.3526,56.5713,228680.0
2018-02-26 14:20:00,56.91,56.92,56.81,56.84,189280.0,56.5713,56.5812,56.4719,56.5017,189280.0
2018-02-26 14:30:00,56.85,56.93,56.83,56.93,196740.0,56.5116,56.5912,56.4918,56.5912,196740.0
2018-02-26 14:40:00,56.89,56.94,56.85,56.87,278900.0,56.5514,56.6011,56.5116,56.5315,278900.0
2018-02-26 14:50:00,56.87,56.98,56.86,56.95,354380.0,56.5315,56.6409,56.5216,56.611,354380.0
2018-02-26 15:00:00,56.97,57.04,56.94,57.01,392120.0,56.6309,56.7005,56.6011,56.6707,392120.0
2018-02-26 15:10:00,57.01,57.04,56.98,57.03,232560.0,56.6707,56.7005,56.6409,56.6906,232560.0
2018-02-26 15:20:00,57.03,57.08,57.0,57.05,407880.0,56.6906,56.7403,56.6608,56.7105,407880.0
2018-02-26 15:30:00,57.05,57.12,57.0,57.1,485900.0,56.7105,56.78,56.6608,56.7602,485900.0
2018-02-26 15:40:00,57.12,57.14,57.04,57.05,480320.0,56.78,56.7999,56.7005,56.7105,480320.0
2018-02-26 15:50:00,57.05,57.2,57.03,57.19,970860.0,56.7105,56.8596,56.6906,56.8496,970860.0
2018-02-27 09:30:00,57.06,57.2,56.84,56.98,2044820.0,56.7204,56.8596,56.5017,56.6409,2044820.0
2018-02-27 09:40:00,56.98,57.01,56.86,56.86,845840.0,56.6409,56.6707,56.5216,56.5216,845840.0
2018-02-27 09:50:00,56.85,56.93,56.63,56.71,766420.0,56.5116,56.5912,56.293,56.3725,766420.0
2018-02-27 10:00:00,56.71,56.95,56.69,56.95,799140.0,56.3725,56.611,56.3526,56.611,799140.0
2018-02-27 10:10:00,56.95,57.08,56.93,57.0,664820.0,56.611,56.7403,56.5912,56.6608,664820.0
2018-02-27 10:20:00,57.0,57.06,57.0,57.03,276100.0,56.6608,56.7204,56.6608,56.6906,276100.0
2018-02-27 10:30:00,57.04,57.08,56.87,56.92,421700.0,56.7005,56.7403,56.5315,56.5812,421700.0
2018-02-27 10:40:00,56.91,56.96,56.74,56.75,322120.0,56.5713,56.621,56.4023,56.4122,322120.0
2018-02-27 10:50:00,56.74,56.79,56.6,56.71,303840.0,56.4023,56.452,56.2631,56.3725,303840.0
2018-02-27 11:00:00,56.68,56.7,56.54,56.65,349840.0,56.3427,56.3625,56.2035,56.3128,349840.0
2018-02-27 11:10:00,56.65,56.76,56.64,56.65,359440.0,56.3128,56.4222,56.3029,56.3128,359440.0
2018-02-27 11:20:00,56.64,56.64,56.38,56.39,387500.0,56.3029,56.3029,56.0444,56.0544,387500.0
2018-02-27 11:30:00,56.42,56.53,56.27,56.27,439360.0,56.0842,56.1935,55.9351,55.9351,439360.0
2018-02-27 11:40:00,56.27,56.5,56.27,56.46,292160.0,55.9351,56.1637,55.9351,56.124,292160.0
2018-02-27 11:50:00,56.48,56.51,56.28,56.3,316600.0,56.1438,56.1737,55.945,55.9649,316600.0
2018-02-27 12:00:00,56.31,56.45,56.28,56.45,308460.0,55.9749,56.114,55.945,56.114,308460.0
2018-02-27 12:10:00,56.47,56.47,56.26,56.31,239760.0,56.1339,56.1339,55.9252,55.9749,239760.0
2018-02-27 12:20:00,56.29,56.29,56.13,56.24,761380.0,55.955,55.955,55.7959,55.9053,761380.0
2018-02-27 12:30:00,56.21,56.38,56.21,56.38,438480.0,55.8755,56.0444,55.8755,56.0444,438480.0
2018-02-27 12:40:00,56.39,56.39,56.3,56.37,172120.0,56.0544,56.0544,55.9649,56.0345,172120.0
2018-02-27 12:50:00,56.38,56.5,56.38,56.48,400760.0,56.0444,56.1637,56.0444,56.1438,400760.0
2018-02-27 13:00:00,56.46,56.51,56.44,56.48,181240.0,56.124,56.1737,56.1041,56.1438,181240.0
2018-02-27 13:10:00,56.52,56.61,56.3,56.41,777940.0,56.1836,56.2731,55.9649,56.0743,777940.0
2018-02-27 13:20:00,56.41,56.44,56.37,56.41,198640.0,56.0743,56.1041,56.0345,56.0743,198640.0
2018-02-27 13:30:00,56.4,56.4,56.25,56.31,331060.0,56.0643,56.0643,55.9152,55.9749,331060.0
2018-02-27 13:40:00,56.3,56.41,56.29,56.32,295880.0,55.9649,56.0743,55.955,55.9848,295880.0
2018-02-27 13:50:00,56.31,56.31,56.23,56.28,333380.0,55.9749,55.9749,55.8953,55.945,333380.0
2018-02-27 14:00:00,56.28,56.29,56.11,56.24,253560.0,55.945,55.955,55.776,55.9053,253560.0
2018-02-27 14:10:00,56.27,56.3,56.14,56.14,253900.0,55.9351,55.9649,55.8059,55.8059,253900.0
2018-02-27 14:20:00,56.17,56.3,56.12,56.29,227480.0,55.8357,55.9649,55.786,55.955,227480.0
2018-02-27 14:30:00,56.27,56.37,56.25,56.3,217820.0,55.9351,56.0345,55.9152,55.9649,217820.0
2018-02-27 14:40:00,56.32,56.32,56.12,56.13,322220.0,55.9848,55.9848,55.786,55.7959,322220.0
2018-02-27 14:50:00,56.14,56.28,56.12,56.2,548360.0,55.8059,55.945,55.786,55.8655,548360.0
2018-02-27 15:00:00,56.18,56.25,56.03,56.05,373760.0,55.8456,55.9152,55.6965,55.7164,373760.0
2018-02-27 15:10:00,56.05,56.14,56.02,56.06,233060.0,55.7164,55.8059,55.6866,55.7263,233060.0
2018-02-27 15:20:00,56.02,56.1,55.9,56.1,540260.0,55.6866,55.7661,55.5673,55.7661,540260.0
2018-02-27 15:30:00,56.1,56.2,56.04,56.16,381440.0,55.7661,55.8655,55.7065,55.8257,381440.0
2018-02-27 15:40:00,56.11,56.29,56.04,56.26,650900.0,55.776,55.955,55.7065,55.9252,650900.0
2018-02-27 15:50:00,56.27,56.27,55.91,55.95,1299320.0,55.9351,55.9351,55.5772,55.617,1299320.0
2018-02-28 09:30:00,56.15,56.15,55.68,55.92,2246780.0,55.8158,55.8158,55.3486,55.5872,2246780.0
2018-02-28 09:40:00,55.95,56.24,55.85,56.22,674760.0,55.617,55.9053,55.5176,55.8854,674760.0
2018-02-28 09:50:00,56.22,56.32,56.03,56.31,1120660.0,55.8854,55.9848,55.6965,55.9749,1120660.0
2018-02-28 10:00:00,56.33,56.38,56.18,56.25,527680.0,55.9947,56.0444,55.8456,55.9152,527680.0
2018-02-28 10:10:00,56.2,56.25,56.14,56.25,305300.0,55.8655,55.9152,55.8059,55.9152,305300.0
2018-02-28 10:20:00,56.24,56.29,56.14,56.16,276520.0,55.9053,55.955,55.8059,55.8257,276520.0
2018-02-28 10:30:00,56.18,56.24,56.1,56.22,257600.0,55.8456,55.9053,55.7661,55.8854,257600.0
2018-02-28 10:40:00,56.22,56.22,55.94,55.95,332560.0,55.8854,55.8854,55.6071,55.617,332560.0
2018-02-28 10:50:00,55.95,55.97,55.7,55.8,716640.0,55.617,55.6369,55.3685,55.4679,716640.0
2018-02-28 11:00:00,55.8,55.85,55.7,55.72,397880.0,55.4679,55.5176,55.3685,55.3884,397880.0
2018-02-28 11:10:00,55.69,55.77,55.61,55.76,305980.0,55.3585,55.4381,55.279,55.4281,305980.0
2018-02-28 11:20:00,55.73,55.86,55.65,55.84,235780.0,55.3983,55.5275,55.3188,55.5077,235780.0
2018-02-28 11:30:00,55.84,55.85,55.63,55.67,183880.0,55.5077,55.5176,55.2989,55.3387,183880.0
2018-02-28 11:40:00,55.63,55.65,55.45,55.56,685860.0,55.2989,55.3188,55.12,55.2293,685860.0
2018-02-28 11:50:00,55.56,55.68,55.52,55.68,187580.0,55.2293,55.3486,55.1896,55.3486,187580.0
2018-02-28 12:00:00,55.68,55.73,55.61,55.73,269900.0,55.3486,55.3983,55.279,55.3983,269900.0
2018-02-28 12:10:00,55.7,55.7,55.59,55.63,261480.0,55.3685,55.3685,55.2591,55.2989,261480.0
2018-02-28 12:20:00,55.6,55.65,55.55,55.61,260700.0,55.2691,55.3188,55.2194,55.279,260700.0
2018-02-28 12:30:00,55.59,55.67,55.53,55.67,260880.0,55.2591,55.3387,55.1995,55.3387,260880.0
2018-02-28 12:40:00,55.66,55.87,55.62,55.84,216320.0,55.3287,55.5375,55.289,55.5077,216320.0
2018-02-28 12:50:00,55.83,55.88,55.79,55.83,184140.0,55.4977,55.5474,55.458,55.4977,184140.0
2018-02-28 13:00:00,55.83,55.89,55.81,55.89,150360.0,55.4977,55.5574,55.4778,55.5574,150360.0
2018-02-28 13:10:00,55.89,55.94,55.84,55.89,178340.0,55.5574,55.6071,55.5077,55.5574,178340.0
2018-02-28 13:20:00,55.86,55.9,55.84,55.9,261720.0,55.5275,55.5673,55.5077,55.5673,261720.0
2018-02-28 13:30:00,55.92,56.05,55.88,55.98,255720.0,55.5872,55.7164,55.5474,55.6468,255720.0
2018-02-28 13:40:00,56.0,56.08,55.94,55.95,253080.0,55.6667,55.7462,55.6071,55.617,253080.0
2018-02-28 13:50:00,55.95,56.15,55.91,56.14,512360.0,55.617,55.8158,55.5772,55.8059,512360.0
2018-02-28 14:00:00,56.15,56.21,56.08,56.1,281200.0,55.8158,55.8755,55.7462,55.7661,281200.0
2018-02-28 14:10:00,56.13,56.16,56.06,56.13,226760.0,55.7959,55.8257,55.7263,55.7959,226760.0
2018-02-28 14:20:00,56.15,56.17,56.09,56.09,296460.0,55.8158,55.8357,55.7562,55.7562,296460.0
2018-02-28 14:30:00,56.09,56.12,55.93,55.93,295580.0,55.7562,55.786,55.5971,55.5971,295580.0
2018-02-28 14:40:00,55.95,56.04,55.84,55.85,270740.0,55.617,55.7065,55.5077,55.5176,270740.0
2018-02-28 14:50:00,55.88,55.88,55.71,55.71,290400.0,55.5474,55.5474,55.3784,55.3784,290400.0
2018-02-28 15:00:00,55.74,55.77,55.53,55.58,442260.0,55.4082,55.4381,55.1995,55.2492,442260.0
2018-02-28 15:10:00,55.58,55.65,55.54,55.59,425580.0,55.2492,55.3188,55.2094,55.2591,425580.0
2018-02-28 15:20:00,55.55,55.63,55.41,55.6,447020.0,55.2194,55.2989,55.0802,55.2691,447020.0
2018-02-28 15:30:00,55.59,55.65,55.45,55.65,361180.0,55.2591,55.3188,55.12,55.3188,361180.0
2018-02-28 15:40:00,55.63,55.64,55.33,55.35,635340.0,55.2989,55.3088,55.0007,55.0206,635340.0
2018-02-28 15:50:00,55.3,55.4,55.16,55.25,1846800.0,54.9709,55.0703,54.8317,54.9212,1846800.0
2018-03-01 09:30:00,55.39,55.48,55.15,55.21,1206520.0,55.0603,55.1498,54.8218,54.8814,1206520.0
2018-03-01 09:40:00,55.2,55.21,54.8,54.95,1112460.0,54.8715,54.8814,54.4738,54.623,1112460.0
2018-03-01 09:50:00,54.98,55.0,54.55,54.6,972680.0,54.6528,54.6727,54.2253,54.275,972680.0
2018-03-01 10:00:00,54.56,54.99,54.52,54.99,573500.0,54.2353,54.6627,54.1955,54.6627,573500.0
2018-03-01 10:10:00,54.97,55.04,54.8,55.0,411720.0,54.6428,54.7124,54.4738,54.6727,411720.0
2018-03-01 10:20:00,55.0,55.25,54.93,55.22,447840.0,54.6727,54.9212,54.6031,54.8913,447840.0
2018-03-01 10:30:00,55.21,55.51,55.18,55.41,455100.0,54.8814,55.1796,54.8516,55.0802,455100.0
2018-03-01 10:40:00,55.43,55.44,55.16,55.21,249800.0,55.1001,55.11,54.8317,54.8814,249800.0
2018-03-01 10:50:00,55.19,55.2,54.83,54.9,357720.0,54.8615,54.8715,54.5037,54.5732,357720.0
2018-03-01 11:00:00,54.88,55.06,54.87,55.0,388620.0,54.5534,54.7323,54.5434,54.6727,388620.0
2018-03-01 11:10:00,55.01,55.1,54.82,55.08,424200.0,54.6826,54.7721,54.4937,54.7522,424200.0
2018-03-01 11:20:00,55.11,55.17,54.85,54.9,237360.0,54.782,54.8416,54.5235,54.5732,237360.0
2018-03-01 11:30:00,54.93,55.08,54.86,55.04,183720.0,54.6031,54.7522,54.5335,54.7124,183720.0
2018-03-01 11:40:00,55.01,55.17,54.99,55.08,199600.0,54.6826,54.8416,54.6627,54.7522,199600.0
2018-03-01 11:50:00,55.08,55.15,55.0,55.01,405820.0,54.7522,54.8218,54.6727,54.6826,405820.0
2018-03-01 12:00:00,55.03,55.03,54.76,54.81,266620.0,54.7025,54.7025,54.4341,54.4838,266620.0
2018-03-01 12:10:00,54.85,54.89,54.61,54.65,712080.0,54.5235,54.5633,54.285,54.3247,712080.0
2018-03-01 12:20:00,54.64,54.79,54.53,54.56,770920.0,54.3148,54.4639,54.2055,54.2353,770920.0
2018-03-01 12:30:00,54.57,54.58,54.43,54.56,520760.0,54.2452,54.2552,54.106,54.2353,520760.0
2018-03-01 12:40:00,54.59,54.65,54.47,54.61,371460.0,54.2651,54.3247,54.1458,54.285,371460.0
2018-03-01 12:50:00,54.62,54.62,54.43,54.47,460740.0,54.2949,54.2949,54.106,54.1458,460740.0
2018-03-01 13:00:00,54.45,54.45,54.06,54.22,1098160.0,54.1259,54.1259,53.7382,53.8973,1098160.0
2018-03-01 13:10:00,54.22,54.31,54.1,54.24,670020.0,53.8973,53.9868,53.778,53.9172,670020.0
2018-03-01 13:20:00,54.2,54.32,54.09,54.24,620980.0,53.8774,53.9967,53.7681,53.9172,620980.0
2018-03-01 13:30:00,54.23,54.24,54.06,54.07,453580.0,53.9072,53.9172,53.7382,53.7482,453580.0
2018-03-01 13:40:00,54.08,54.12,53.71,53.83,596080.0,53.7581,53.7979,53.3903,53.5096,596080.0
2018-03-01 13:50:00,53.85,53.94,53.62,53.62,691900.0,53.5295,53.619,53.3009,53.3009,691900.0
2018-03-01 14:00:00,53.64,53.8,53.44,53.69,1191580.0,53.3207,53.4798,53.1219,53.3705,1191580.0
2018-03-01 14:10:00,53.68,53.7,53.35,53.7,737020.0,53.3605,53.3804,53.0325,53.3804,737020.0
2018-03-01 14:20:00,53.69,53.75,53.44,53.65,633860.0,53.3705,53.4301,53.1219,53.3307,633860.0
2018-03-01 14:30:00,53.62,53.66,53.39,53.44,724620.0,53.3009,53.3406,53.0722,53.1219,724620.0
2018-03-01 14:40:00,53.49,53.71,53.48,53.55,534360.0,53.1716,53.3903,53.1617,53.2313,534360.0
2018-03-01 14:50:00,53.58,53.65,53.46,53.59,658840.0,53.2611,53.3307,53.1418,53.271,658840.0
2018-03-01 15:00:00,53.6,53.78,53.36,53.76,1022340.0,53.281,53.4599,53.0424,53.44,1022340.0
2018-03-01 15:10:00,53.78,54.0,53.68,54.0,744240.0,53.4599,53.6786,53.3605,53.6786,744240.0
2018-03-01 15:20:00,54.01,54.07,53.81,53.85,899500.0,53.6885,53.7482,53.4897,53.5295,899500.0
2018-03-01 15:30:00,53.87,53.97,53.46,53.49,1030900.0,53.5494,53.6488,53.1418,53.1716,1030900.0
2018-03-01 15:40:00,53.46,53.62,53.41,53.53,1091240.0,53.1418,53.3009,53.0921,53.2114,1091240.0
2018-03-01 15:50:00,53.54,53.75,53.36,53.44,3236180.0,53.2213,53.4301,53.0424,53.1219,3236180.0
2018-03-02 09:30:00,52.65,53.09,52.5,52.62,2454980.0,52.3366,52.774,52.1875,52.3068,2454980.0
2018-03-02 09:40:00,52.6,52.85,52.41,52.47,2103040.0,52.2869,52.5355,52.0981,52.1577,2103040.0
2018-03-02 09:50:00,52.48,52.75,52.43,52.66,1625020.0,52.1677,52.436,52.1179,52.3466,1625020.0
2018-03-02 10:00:00,52.66,52.83,52.52,52.67,661460.0,52.3466,52.5156,52.2074,52.3565,661460.0
2018-03-02 10:10:00,52.64,52.81,52.56,52.56,595420.0,52.3267,52.4957,52.2472,52.2472,595420.0
2018-03-02 10:20:00,52.58,52.74,52.5,52.62,422020.0,52.2671,52.4261,52.1875,52.3068,422020.0
2018-03-02 10:30:00,52.62,52.86,52.61,52.81,554680.0,52.3068,52.5454,52.2969,52.4957,554680.0
2018-03-02 10:40:00,52.84,52.93,52.77,52.83,1358340.0,52.5255,52.615,52.4559,52.5156,1358340.0
2018-03-02 10:50:00,52.84,52.87,52.71,52.73,476900.0,52.5255,52.5553,52.3963,52.4162,476900.0
2018-03-02 11:00:00,52.73,52.78,52.66,52.73,365320.0,52.4162,52.4659,52.3466,52.4162,365320.0
2018-03-02 11:10:00,52.71,52.98,52.68,52.91,519260.0,52.3963,52.6647,52.3665,52.5951,519260.0
2018-03-02 11:20:00,52.91,53.27,52.88,53.27,420880.0,52.5951,52.953,52.5653,52.953,420880.0
2018-03-02 11:30:00,53.27,53.31,53.03,53.17,525100.0,52.953,52.9927,52.7144,52.8535,525100.0
2018-03-02 11:40:00,53.18,53.52,53.18,53.51,664320.0,52.8635,53.2015,52.8635,53.1915,664320.0
2018-03-02 11:50:00,53.52,53.55,53.36,53.46,569880.0,53.2015,53.2313,53.0424,53.1418,569880.0
2018-03-02 12:00:00,53.45,53.53,53.42,53.45,570100.0,53.1319,53.2114,53.1021,53.1319,570100.0
2018-03-02 12:10:00,53.44,53.47,53.28,53.33,297440.0,53.1219,53.1518,52.9629,53.0126,297440.0
2018-03-02 12:20:00,53.34,53.44,53.27,53.42,232960.0,53.0225,53.1219,52.953,53.1021,232960.0
2018-03-02 12:30:00,53.43,53.43,53.31,53.32,294820.0,53.112,53.112,52.9927,53.0027,294820.0
2018-03-02 12:40:00,53.31,53.55,53.28,53.54,239100.0,52.9927,53.2313,52.9629,53.2213,239100.0
2018-03-02 12:50:00,53.56,53.78,53.56,53.7,458800.0,53.2412,53.4599,53.2412,53.3804,458800.0
2018-03-02 13:00:00,53.7,53.73,53.57,53.58,390240.0,53.3804,53.4102,53.2512,53.2611,390240.0
2018-03-02 13:10:00,53.56,53.58,53.36,53.48,377280.0,53.2412,53.2611,53.0424,53.1617,377280.0
2018-03-02 13:20:00,53.48,53.53,53.38,53.44,272560.0,53.1617,53.2114,53.0623,53.1219,272560.0
2018-03-02 13:30:00,53.4,53.48,53.23,53.28,366880.0,53.0822,53.1617,52.9132,52.9629,366880.0
2018-03-02 13:40:00,53.28,53.48,53.23,53.48,406240.0,52.9629,53.1617,52.9132,53.1617,406240.0
2018-03-02 13:50:00,53.48,53.51,53.35,53.44,244340.0,53.1617,53.1915,53.0325,53.1219,244340.0
2018-03-02 14:00:00,53.46,53.65,53.46,53.61,297260.0,53.1418,53.3307,53.1418,53.2909,297260.0
2018-03-02 14:10:00,53.61,53.73,53.59,53.61,437260.0,53.2909,53.4102,53.271,53.2909,437260.0
2018-03-02 14:20:00,53.62,53.67,53.48,53.57,326100.0,53.3009,53.3506,53.1617,53.2512,326100.0
2018-03-02 14:30:00,53.58,53.75,53.52,53.75,364040.0,53.2611,53.4301,53.2015,53.4301,364040.0
2018-03-02 14:40:00,53.74,53.8,53.64,53.75,288980.0,53.4202,53.4798,53.3207,53.4301,288980.0
2018-03-02 14:50:00,53.73,53.81,53.61,53.62,264160.0,53.4102,53.4897,53.2909,53.3009,264160.0
2018-03-02 15:00:00,53.6,53.65,53.48,53.6,566520.0,53.281,53.3307,53.1617,53.281,566520.0
2018-03-02 15:10:00,53.61,53.65,53.45,53.59,303180.0,53.2909,53.3307,53.1319,53.271,303180.0
2018-03-02 15:20:00,53.62,53.7,53.57,53.65,331420.0,53.3009,53.3804,53.2512,53.3307,331420.0
2018-03-02 15:30:00,53.67,53.84,53.67,53.84,644760.0,53.3506,53.5196,53.3506,53.5196,644760.0
2018-03-02 15:40:00,53.86,53.89,53.75,53.78,1021860.0,53.5394,53.5693,53.4301,53.4599,1021860.0
2018-03-02 15:50:00,53.8,54.1,53.8,53.95,2290820.0,53.4798,53.778,53.4798,53.6289,2290820.0
2018-03-05 09:30:00,53.75,53.96,53.59,53.93,1377080.0,53.4301,53.6388,53.271,53.609,1377080.0
2018-03-05 09:40:00,53.99,53.99,53.57,53.6,389920.0,53.6687,53.6687,53.2512,53.281,389920.0
2018-03-05 09:50:00,53.62,53.74,53.57,53.61,190860.0,53.3009,53.4202,53.2512,53.2909,190860.0
2018-03-05 10:00:00,53.69,53.69,53.52,53.6,230320.0,53.3705,53.3705,53.2015,53.281,230320.0
2018-03-05 10:10:00,53.57,53.61,53.45,53.54,208040.0,53.2512,53.2909,53.1319,53.2213,208040.0
2018-03-05 10:20:00,53.5,53.72,53.5,53.66,198760.0,53.1816,53.4003,53.1816,53.3406,198760.0
2018-03-05 10:30:00,53.7,53.81,53.6,53.73,203920.0,53.3804,53.4897,53.281,53.4102,203920.0
2018-03-05 10:40:00,53.77,53.93,53.75,53.82,203360.0,53.45,53.609,53.4301,53.4997,203360.0
2018-03-05 10:50:00,53.83,54.09,53.82,54.07,347180.0,53.5096,53.7681,53.4997,53.7482,347180.0
2018-03-05 11:00:00,54.08,54.2,54.05,54.12,271760.0,53.7581,53.8774,53.7283,53.7979,271760.0
2018-03-05 11:10:00,54.14,54.24,54.1,54.16,218320.0,53.8178,53.9172,53.778,53.8377,218320.0
2018-03-05 11:20:00,54.24,54.35,54.24,54.34,198660.0,53.9172,54.0265,53.9172,54.0166,198660.0
2018-03-05 11:30:00,54.34,54.46,54.32,54.42,331800.0,54.0166,54.1359,53.9967,54.0961,331800.0
2018-03-05 11:40:00,54.43,54.55,54.4,54.53,378020.0,54.106,54.2253,54.0762,54.2055,378020.0
2018-03-05 11:50:00,54.54,54.6,54.49,54.56,307960.0,54.2154,54.275,54.1657,54.2353,307960.0
2018-03-05 12:00:00,54.54,54.7,54.53,54.63,257280.0,54.2154,54.3744,54.2055,54.3049,257280.0
2018-03-05 12:10:00,54.65,54.65,54.49,54.49,162840.0,54.3247,54.3247,54.1657,54.1657,162840.0
2018-03-05 12:20:00,54.49,54.52,54.42,54.51,149980.0,54.1657,54.1955,54.0961,54.1856,149980.0
2018-03-05 12:30:00,54.53,54.53,54.42,54.5,167960.0,54.2055,54.2055,54.0961,54.1756,167960.0
2018-03-05 12:40:00,54.52,54.58,54.47,54.53,145000.0,54.1955,54.2552,54.1458,54.2055,145000.0
2018-03-05 12:50:00,54.55,54.64,54.54,54.62,215040.0,54.2253,54.3148,54.2154,54.2949,215040.0
2018-03-05 13:00:00,54.63,54.73,54.62,54.71,123820.0,54.3049,54.4043,54.2949,54.3844,123820.0
2018-03-05 13:10:00,54.73,54.77,54.65,54.66,244960.0,54.4043,54.444,54.3247,54.3347,244960.0
2018-03-05 13:20:00,54.72,54.74,54.68,54.71,216360.0,54.3943,54.4142,54.3546,54.3844,216360.0
2018-03-05 13:30:00,54.71,54.72,54.57,54.59,172920.0,54.3844,54.3943,54.2452,54.2651,172920.0
2018-03-05 13:40:00,54.65,54.67,54.48,54.52,297340.0,54.3247,54.3446,54.1557,54.1955,297340.0
2018-03-05 13:50:00,54.51,54.6,54.49,54.55,260760.0,54.1856,54.275,54.1657,54.2253,260760.0
2018-03-05 14:00:00,54.59,54.6,54.46,54.47,419120.0,54.2651,54.275,54.1359,54.1458,419120.0
2018-03-05 14:10:00,54.46,54.46,54.33,54.34,294480.0,54.1359,54.1359,54.0066,54.0166,294480.0
2018-03-05 14:20:00,54.32,54.5,54.31,54.49,180020.0,53.9967,54.1756,53.9868,54.1657,180020.0
2018-03-05 14:30:00,54.5,54.65,54.5,54.62,126820.0,54.1756,54.3247,54.1756,54.2949,126820.0
2018-03-05 14:40:00,54.65,54.7,54.64,54.7,128740.0,54.3247,54.3744,54.3148,54.3744,128740.0
2018-03-05 14:50:00,54.66,54.77,54.64,54.77,155060.0,54.3347,54.444,54.3148,54.444,155060.0
2018-03-05 15:00:00,54.76,54.84,54.74,54.75,258020.0,54.4341,54.5136,54.4142,54.4241,258020.0
2018-03-05 15:10:00,54.74,54.85,54.69,54.85,191600.0,54.4142,54.5235,54.3645,54.5235,191600.0
2018-03-05 15:20:00,54.85,54.85,54.65,54.7,112720.0,54.5235,54.5235,54.3247,54.3744,112720.0
2018-03-05 15:30:00,54.73,54.79,54.66,54.72,205120.0,54.4043,54.4639,54.3347,54.3943,205120.0
2018-03-05 15:40:00,54.72,54.74,54.65,54.67,554560.0,54.3943,54.4142,54.3247,54.3446,554560.0
2018-03-05 15:50:00,54.6,54.64,54.53,54.55,1155480.0,54.275,54.3148,54.2055,54.2253,1155480.0
2018-03-06 09:30:00,54.96,54.96,54.68,54.7,1209500.0,54.6329,54.6329,54.3546,54.3744,1209500.0
2018-03-06 09:40:00,54.74,54.8,54.62,54.79,341820.0,54.4142,54.4738,54.2949,54.4639,341820.0
2018-03-06 09:50:00,54.78,54.94,54.78,54.91,517300.0,54.454,54.613,54.454,54.5832,517300.0
2018-03-06 10:00:00,54.92,54.96,54.8,54.85,580120.0,54.5931,54.6329,54.4738,54.5235,580120.0
2018-03-06 10:10:00,54.85,54.88,54.76,54.79,290120.0,54.5235,54.5534,54.4341,54.4639,290120.0
2018-03-06 10:20:00,54.77,54.95,54.66,54.95,356220.0,54.444,54.623,54.3347,54.623,356220.0
2018-03-06 10:30:00,54.95,54.99,54.86,54.94,345860.0,54.623,54.6627,54.5335,54.613,345860.0
2018-03-06 10:40:00,54.9,54.93,54.75,54.78,327840.0,54.5732,54.6031,54.4241,54.454,327840.0
2018-03-06 10:50:00,54.79,54.84,54.63,54.66,423240.0,54.4639,54.5136,54.3049,54.3347,423240.0
2018-03-06 11:00:00,54.63,54.7,54.59,54.65,303280.0,54.3049,54.3744,54.2651,54.3247,303280.0
2018-03-06 11:10:00,54.7,54.77,54.59,54.75,227940.0,54.3744,54.444,54.2651,54.4241,227940.0
2018-03-06 11:20:00,54.73,54.74,54.49,54.55,278260.0,54.4043,54.4142,54.1657,54.2253,278260.0
2018-03-06 11:30:00,54.56,54.64,54.51,54.61,152600.0,54.2353,54.3148,54.1856,54.285,152600.0
2018-03-06 11:40:00,54.56,54.8,54.53,54.8,162880.0,54.2353,54.4738,54.2055,54.4738,162880.0
2018-03-06 11:50:00,54.79,54.79,54.7,54.77,101700.0,54.4639,54.4639,54.3744,54.444,101700.0
2018-03-06 12:00:00,54.81,54.83,54.68,54.74,218320.0,54.4838,54.5037,54.3546,54.4142,218320.0
2018-03-06 12:10:00,54.75,54.8,54.72,54.78,245360.0,54.4241,54.4738,54.3943,54.454,245360.0
2018-03-06 12:20:00,54.78,54.79,54.63,54.63,68000.0,54.454,54.4639,54.3049,54.3049,68000.0
2018-03-06 12:30:00,54.64,54.68,54.6,54.68,74380.0,54.3148,54.3546,54.275,54.3546,74380.0
2018-03-06 12:40:00,54.67,54.75,54.65,54.72,138500.0,54.3446,54.4241,54.3247,54.3943,138500.0
2018-03-06 12:50:00,54.77,54.89,54.77,54.89,192720.0,54.444,54.5633,54.444,54.5633,192720.0
2018-03-06 13:00:00,54.88,54.94,54.86,54.93,326500.0,54.5534,54.613,54.5335,54.6031,326500.0
2018-03-06 13:10:00,54.93,54.97,54.89,54.92,504040.0,54.6031,54.6428,54.5633,54.5931,504040.0
2018-03-06 13:20:00,54.91,55.01,54.9,54.99,471520.0,54.5832,54.6826,54.5732,54.6627,471520.0
2018-03-06 13:30:00,54.99,55.04,54.96,54.99,342040.0,54.6627,54.7124,54.6329,54.6627,342040.0
2018-03-06 13:40:00,55.0,55.04,54.97,55.0,520640.0,54.6727,54.7124,54.6428,54.6727,520640.0
2018-03-06 13:50:00,54.99,55.02,54.97,54.98,577860.0,54.6627,54.6925,54.6428,54.6528,577860.0
2018-03-06 14:00:00,54.99,55.09,54.97,55.02,363580.0,54.6627,54.7621,54.6428,54.6925,363580.0
2018-03-06 14:10:00,55.02,55.04,54.87,54.94,242660.0,54.6925,54.7124,54.5434,54.613,242660.0
2018-03-06 14:20:00,54.94,55.05,54.94,55.01,273300.0,54.613,54.7224,54.613,54.6826,273300.0
2018-03-06 14:30:00,55.01,55.05,54.99,55.04,697380.0,54.6826,54.7224,54.6627,54.7124,697380.0
2018-03-06 14:40:00,55.03,55.07,55.0,55.06,343460.0,54.7025,54.7422,54.6727,54.7323,343460.0
2018-03-06 14:50:00,55.07,55.07,54.92,54.93,281880.0,54.7422,54.7422,54.5931,54.6031,281880.0
2018-03-06 15:00:00,54.93,54.95,54.81,54.87,250220.0,54.6031,54.623,54.4838,54.5434,250220.0
2018-03-06 15:10:00,54.89,54.91,54.71,54.78,262320.0,54.5633,54.5832,54.3844,54.454,262320.0
2018-03-06 15:20:00,54.79,54.82,54.72,54.79,222480.0,54.4639,54.4937,54.3943,54.4639,222480.0
2018-03-06 15:30:00,54.79,54.89,54.78,54.84,322380.0,54.4639,54.5633,54.454,54.5136,322380.0
2018-03-06 15:40:00,54.85,54.86,54.7,54.73,461780.0,54.5235,54.5335,54.3744,54.4043,461780.0
2018-03-06 15:50:00,54.74,54.8,54.67,54.75,1203300.0,54.4142,54.4738,54.3446,54.4241,1203300.0
2018-03-07 09:30:00,54.46,54.86,54.35,54.84,1176600.0,54.1359,54.5335,54.0265,54.5136,1176600.0
2018-03-07 09:40:00,54.87,54.9,54.61,54.64,424160.0,54.5434,54.5732,54.285,54.3148,424160.0
2018-03-07 09:50:00,54.65,54.7,54.54,54.65,209340.0,54.3247,54.3744,54.2154,54.3247,209340.0
2018-03-07 10:00:00,54.62,54.74,54.6,54.62,137000.0,54.2949,54.4142,54.275,54.2949,137000.0
2018-03-07 10:10:00,54.64,54.7,54.55,54.63,196420.0,54.3148,54.3744,54.2253,54.3049,196420.0
2018-03-07 10:20:00,54.61,54.87,54.61,54.86,241800.0,54.285,54.5434,54.285,54.5335,241800.0
2018-03-07 10:30:00,54.84,54.92,54.78,54.9,275000.0,54.5136,54.5931,54.454,54.5732,275000.0
2018-03-07 10:40:00,54.92,54.95,54.87,54.95,191140.0,54.5931,54.623,54.5434,54.623,191140.0
2018-03-07 10:50:00,54.95,55.05,54.86,54.97,293100.0,54.623,54.7224,54.5335,54.6428,293100.0
2018-03-07 11:00:00,54.97,55.02,54.87,54.92,214600.0,54.6428,54.6925,54.5434,54.5931,214600.0
2018-03-07 11:10:00,54.91,54.91,54.73,54.74,204200.0,54.5832,54.5832,54.4043,54.4142,204200.0
2018-03-07 11:20:00,54.71,54.85,54.68,54.83,167040.0,54.3844,54.5235,54.3546,54.5037,167040.0
2018-03-07 11:30:00,54.83,54.91,54.83,54.89,110000.0,54.5037,54.5832,54.5037,54.5633,110000.0
2018-03-07 11:40:00,54.87,54.97,54.87,54.92,280660.0,54.5434,54.6428,54.5434,54.5931,280660.0
2018-03-07 11:50:00,54.91,54.95,54.77,54.77,370960.0,54.5832,54.623,54.444,54.444,370960.0
2018-03-07 12:00:00,54.77,54.77,54.64,54.66,191960.0,54.444,54.444,54.3148,54.3347,191960.0
2018-03-07 12:10:00,54.62,54.69,54.53,54.69,238380.0,54.2949,54.3645,54.2055,54.3645,238380.0
2018-03-07 12:20:00,54.65,54.72,54.59,54.7,162880.0,54.3247,54.3943,54.2651,54.3744,162880.0
2018-03-07 12:30:00,54.67,54.74,54.65,54.72,252120.0,54.3446,54.4142,54.3247,54.3943,252120.0
2018-03-07 12:40:00,54.71,54.88,54.68,54.84,281080.0,54.3844,54.5534,54.3546,54.5136,281080.0
2018-03-07 12:50:00,54.85,54.91,54.82,54.89,192220.0,54.5235,54.5832,54.4937,54.5633,192220.0
2018-03-07 13:00:00,54.85,54.85,54.72,54.78,251460.0,54.5235,54.5235,54.3943,54.454,251460.0
2018-03-07 13:10:00,54.78,54.85,54.74,54.85,68000.0,54.454,54.5235,54.4142,54.5235,68000.0
2018-03-07 13:20:00,54.84,54.99,54.82,54.99,209200.0,54.5136,54.6627,54.4937,54.6627,209200.0
2018-03-07 13:30:00,55.0,55.0,54.94,54.99,186360.0,54.6727,54.6727,54.613,54.6627,186360.0
2018-03-07 13:40:00,54.98,55.04,54.96,55.01,314320.0,54.6528,54.7124,54.6329,54.6826,314320.0
2018-03-07 13:50:00,55.05,55.07,55.02,55.05,202600.0,54.7224,54.7422,54.6925,54.7224,202600.0
2018-03-07 14:00:00,55.05,55.07,55.0,55.07,154000.0,54.7224,54.7422,54.6727,54.7422,154000.0
2018-03-07 14:10:00,55.07,55.26,55.07,55.21,411800.0,54.7422,54.9311,54.7422,54.8814,411800.0
2018-03-07 14:20:00,55.24,55.24,55.12,55.14,140540.0,54.9112,54.9112,54.7919,54.8118,140540.0
2018-03-07 14:30:00,55.15,55.23,55.14,55.19,83280.0,54.8218,54.9013,54.8118,54.8615,83280.0
2018-03-07 14:40:00,55.21,55.23,55.09,55.15,147180.0,54.8814,54.9013,54.7621,54.8218,147180.0
2018-03-07 14:50:00,55.18,55.2,55.04,55.08,160760.0,54.8516,54.8715,54.7124,54.7522,160760.0
2018-03-07 15:00:00,55.07,55.33,55.07,55.3,362380.0,54.7422,55.0007,54.7422,54.9709,362380.0
2018-03-07 15:10:00,55.28,55.33,55.2,55.26,499360.0,54.951,55.0007,54.8715,54.9311,499360.0
2018-03-07 15:20:00,55.25,55.35,55.21,55.35,266000.0,54.9212,55.0206,54.8814,55.0206,266000.0
2018-03-07 15:30:00,55.37,55.51,55.35,55.48,415560.0,55.0405,55.1796,55.0206,55.1498,415560.0
2018-03-07 15:40:00,55.48,55.61,55.48,55.57,622960.0,55.1498,55.279,55.1498,55.2393,622960.0
2018-03-07 15:50:00,55.55,55.55,55.43,55.5,1056340.0,55.2194,55.2194,55.1001,55.1697,1056340.0
2018-03-08 09:30:00,55.77,56.07,55.7,55.94,1423220.0,55.4381,55.7363,55.3685,55.6071,1423220.0
2018-03-08 09:40:00,55.91,56.15,55.9,56.05,617660.0,55.5772,55.8158,55.5673,55.7164,617660.0
2018-03-08 09:50:00,56.07,56.19,55.98,56.01,485100.0,55.7363,55.8556,55.6468,55.6766,485100.0
2018-03-08 10:00:00,56.0,56.01,55.8,55.87,331560.0,55.6667,55.6766,55.4679,55.5375,331560.0
2018-03-08 10:10:00,55.85,56.03,55.85,56.02,387880.0,55.5176,55.6965,55.5176,55.6866,387880.0
2018-03-08 10:20:00,56.03,56.06,55.93,55.95,369740.0,55.6965,55.7263,55.5971,55.617,369740.0
2018-03-08 10:30:00,55.93,55.97,55.85,55.85,169040.0,55.5971,55.6369,55.5176,55.5176,169040.0
2018-03-08 10:40:00,55.85,55.96,55.81,55.94,472560.0,55.5176,55.6269,55.4778,55.6071,472560.0
2018-03-08 10:50:00,55.91,55.95,55.85,55.92,93580.0,55.5772,55.617,55.5176,55.5872,93580.0
2018-03-08 11:00:00,55.89,56.01,55.87,56.01,118500.0,55.5574,55.6766,55.5375,55.6766,118500.0
2018-03-08 11:10:00,56.02,56.11,56.01,56.09,201160.0,55.6866,55.776,55.6766,55.7562,201160.0
2018-03-08 11:20:00,56.07,56.09,55.98,56.0,128940.0,55.7363,55.7562,55.6468,55.6667,128940.0
2018-03-08 11:30:00,56.0,56.02,55.94,55.97,116520.0,55.6667,55.6866,55.6071,55.6369,116520.0
2018-03-08 11:40:00,55.96,55.97,55.91,55.93,82400.0,55.6269,55.6369,55.5772,55.5971,82400.0
2018-03-08 11:50:00,55.92,55.99,55.88,55.99,66600.0,55.5872,55.6568,55.5474,55.6568,66600.0
2018-03-08 12:00:00,55.98,56.01,55.9,55.9,165040.0,55.6468,55.6766,55.5673,55.5673,165040.0
2018-03-08 12:10:00,55.86,55.86,55.77,55.81,217280.0,55.5275,55.5275,55.4381,55.4778,217280.0
2018-03-08 12:20:00,55.81,55.9,55.81,55.88,193500.0,55.4778,55.5673,55.4778,55.5474,193500.0
2018-03-08 12:30:00,55.88,55.91,55.83,55.89,167560.0,55.5474,55.5772,55.4977,55.5574,167560.0
2018-03-08 12:40:00,55.89,55.96,55.88,55.96,193020.0,55.5574,55.6269,55.5474,55.6269,193020.0
2018-03-08 12:50:00,55.96,55.96,55.88,55.91,132880.0,55.6269,55.6269,55.5474,55.5772,132880.0
2018-03-08 13:00:00,55.91,55.95,55.88,55.91,100740.0,55.5772,55.617,55.5474,55.5772,100740.0
2018-03-08 13:10:00,55.88,55.93,55.82,55.85,66000.0,55.5474,55.5971,55.4878,55.5176,66000.0
2018-03-08 13:20:00,55.85,55.85,55.64,55.7,337200.0,55.5176,55.5176,55.3088,55.3685,337200.0
2018-03-08 13:30:00,55.69,55.76,55.65,55.72,199580.0,55.3585,55.4281,55.3188,55.3884,199580.0
2018-03-08 13:40:00,55.74,55.78,55.68,55.73,133940.0,55.4082,55.448,55.3486,55.3983,133940.0
2018-03-08 13:50:00,55.76,55.9,55.76,55.88,287660.0,55.4281,55.5673,55.4281,55.5474,287660.0
2018-03-08 14:00:00,55.86,55.9,55.83,55.85,324260.0,55.5275,55.5673,55.4977,55.5176,324260.0
2018-03-08 14:10:00,55.84,56.0,55.81,55.99,315020.0,55.5077,55.6667,55.4778,55.6568,315020.0
2018-03-08 14:20:00,56.0,56.03,55.97,56.01,328900.0,55.6667,55.6965,55.6369,55.6766,328900.0
2018-03-08 14:30:00,56.0,56.1,55.91,56.07,231920.0,55.6667,55.7661,55.5772,55.7363,231920.0
2018-03-08 14:40:00,56.09,56.21,56.07,56.18,451480.0,55.7562,55.8755,55.7363,55.8456,451480.0
2018-03-08 14:50:00,56.19,56.22,56.15,56.21,445000.0,55.8556,55.8854,55.8158,55.8755,445000.0
2018-03-08 15:00:00,56.21,56.3,56.21,56.27,595820.0,55.8755,55.9649,55.8755,55.9351,595820.0
2018-03-08 15:10:00,56.24,56.34,56.23,56.31,413940.0,55.9053,56.0047,55.8953,55.9749,413940.0
2018-03-08 15:20:00,56.34,56.38,56.3,56.32,487300.0,56.0047,56.0444,55.9649,55.9848,487300.0
2018-03-08 15:30:00,56.31,56.32,56.19,56.26,395080.0,55.9749,55.9848,55.8556,55.9252,395080.0
2018-03-08 15:40:00,56.23,56.28,56.03,56.12,496200.0,55.8953,55.945,55.6965,55.786,496200.0
2018-03-08 15:50:00,56.14,56.31,56.14,56.31,1093900.0,55.8059,55.9749,55.8059,55.9749,1093900.0
2018-03-09 09:30:00,56.8,56.94,56.68,56.85,2342360.0,56.4619,56.6011,56.3427,56.5116,2342360.0
2018-03-09 09:40:00,56.86,56.86,56.62,56.81,1018300.0,56.5216,56.5216,56.283,56.4719,1018300.0
2018-03-09 09:50:00,56.81,56.84,56.68,56.7,719880.0,56.4719,56.5017,56.3427,56.3625,719880.0
2018-03-09 10:00:00,56.72,56.82,56.7,56.8,476100.0,56.3824,56.4818,56.3625,56.4619,476100.0
2018-03-09 10:10:00,56.79,56.95,56.79,56.93,682000.0,56.452,56.611,56.452,56.5912,682000.0
2018-03-09 10:20:00,56.91,56.94,56.86,56.9,260840.0,56.5713,56.6011,56.5216,56.5613,260840.0
2018-03-09 10:30:00,56.9,57.0,56.88,56.99,496880.0,56.5613,56.6608,56.5415,56.6508,496880.0
2018-03-09 10:40:00,57.0,57.1,56.98,57.1,518400.0,56.6608,56.7602,56.6409,56.7602,518400.0
2018-03-09 10:50:00,57.1,57.16,57.05,57.09,771440.0,56.7602,56.8198,56.7105,56.7502,771440.0
2018-03-09 11:00:00,57.07,57.18,57.07,57.17,407080.0,56.7303,56.8397,56.7303,56.8297,407080.0
2018-03-09 11:10:00,57.18,57.28,57.15,57.28,628280.0,56.8397,56.9391,56.8099,56.9391,628280.0
2018-03-09 11:20:00,57.27,57.27,57.2,57.26,354720.0,56.9291,56.9291,56.8596,56.9192,354720.0
2018-03-09 11:30:00,57.26,57.35,57.25,57.32,332080.0,56.9192,57.0087,56.9093,56.9788,332080.0
2018-03-09 11:40:00,57.31,57.33,57.25,57.28,571780.0,56.9689,56.9888,56.9093,56.9391,571780.0
2018-03-09 11:50:00,57.3,57.37,57.29,57.35,884760.0,56.959,57.0285,56.949,57.0087,884760.0
2018-03-09 12:00:00,57.35,57.44,57.35,57.41,470240.0,57.0087,57.0981,57.0087,57.0683,470240.0
2018-03-09 12:10:00,57.41,57.43,57.38,57.39,198180.0,57.0683,57.0882,57.0385,57.0484,198180.0
2018-03-09 12:20:00,57.4,57.42,57.36,57.39,376920.0,57.0584,57.0783,57.0186,57.0484,376920.0
2018-03-09 12:30:00,57.4,57.47,57.39,57.45,494700.0,57.0584,57.128,57.0484,57.1081,494700.0
2018-03-09 12:40:00,57.46,57.47,57.42,57.45,403600.0,57.118,57.128,57.0783,57.1081,403600.0
2018-03-09 12:50:00,57.43,57.47,57.41,57.44,410120.0,57.0882,57.128,57.0683,57.0981,410120.0
2018-03-09 13:00:00,57.45,57.46,57.41,57.45,318580.0,57.1081,57.118,57.0683,57.1081,318580.0
2018-03-09 13:10:00,57.44,57.49,57.44,57.47,165580.0,57.0981,57.1478,57.0981,57.128,165580.0
2018-03-09 13:20:00,57.45,57.5,57.45,57.47,199640.0,57.1081,57.1578,57.1081,57.128,199640.0
2018-03-09 13:30:00,57.46,57.46,57.36,57.39,244060.0,57.118,57.118,57.0186,57.0484,244060.0
2018-03-09 13:40:00,57.39,57.51,57.37,57.49,606460.0,57.0484,57.1677,57.0285,57.1478,606460.0
2018-03-09 13:50:00,57.5,57.54,57.49,57.52,382980.0,57.1578,57.1975,57.1478,57.1777,382980.0
2018-03-09 14:00:00,57.52,57.55,57.5,57.55,237420.0,57.1777,57.2075,57.1578,57.2075,237420.0
2018-03-09 14:10:00,57.55,57.63,57.54,57.61,356260.0,57.2075,57.287,57.1975,57.2671,356260.0
2018-03-09 14:20:00,57.61,57.61,57.52,57.55,284420.0,57.2671,57.2671,57.1777,57.2075,284420.0
2018-03-09 14:30:00,57.56,57.64,57.56,57.63,413980.0,57.2174,57.2969,57.2174,57.287,413980.0
2018-03-09 14:40:00,57.63,57.67,57.61,57.66,463580.0,57.287,57.3268,57.2671,57.3168,463580.0
2018-03-09 14:50:00,57.66,57.68,57.57,57.67,633800.0,57.3168,57.3367,57.2274,57.3268,633800.0
2018-03-09 15:00:00,57.67,57.69,57.62,57.67,276300.0,57.3268,57.3466,57.2771,57.3268,276300.0
2018-03-09 15:10:00,57.67,57.72,57.67,57.7,545280.0,57.3268,57.3765,57.3268,57.3566,545280.0
2018-03-09 15:20:00,57.71,57.77,57.66,57.77,899440.0,57.3665,57.4262,57.3168,57.4262,899440.0
2018-03-09 15:30:00,57.77,57.79,57.73,57.79,592320.0,57.4262,57.446,57.3864,57.446,592320.0
2018-03-09 15:40:00,57.79,57.87,57.79,57.82,1016120.0,57.446,57.5256,57.446,57.4759,1016120.0
2018-03-09 15:50:00,57.82,58.04,57.82,58.04,3430080.0,57.4759,57.6946,57.4759,57.6946,3430080.0
2018-03-12 09:30:00,58.19,58.26,57.87,58.13,2248060.0,57.8437,57.9133,57.5256,57.784,2248060.0
2018-03-12 09:40:00,58.1,58.33,58.09,58.29,1409540.0,57.7542,57.9828,57.7443,57.9431,1409540.0
2018-03-12 09:50:00,58.3,58.43,58.27,58.41,1201920.0,57.953,58.0822,57.9232,58.0624,1201920.0
2018-03-12 10:00:00,58.42,58.52,58.38,58.46,1018300.0,58.0723,58.1717,58.0325,58.1121,1018300.0
2018-03-12 10:10:00,58.46,58.66,58.45,58.66,523620.0,58.1121,58.3109,58.1021,58.3109,523620.0
2018-03-12 10:20:00,58.67,58.7,58.48,58.49,697680.0,58.3208,58.3506,58.1319,58.1419,697680.0
2018-03-12 10:30:00,58.5,58.5,58.37,58.45,933400.0,58.1518,58.1518,58.0226,58.1021,933400.0
2018-03-12 10:40:00,58.47,58.6,58.43,58.52,524760.0,58.122,58.2512,58.0822,58.1717,524760.0
2018-03-12 10:50:00,58.52,58.58,58.47,58.51,906160.0,58.1717,58.2313,58.122,58.1618,906160.0
2018-03-12 11:00:00,58.51,58.57,58.3,58.41,862960.0,58.1618,58.2214,57.953,58.0624,862960.0
2018-03-12 11:10:00,58.39,58.49,58.3,58.34,435700.0,58.0425,58.1419,57.953,57.9928,435700.0
2018-03-12 11:20:00,58.34,58.45,58.2,58.23,745920.0,57.9928,58.1021,57.8536,57.8834,745920.0
2018-03-12 11:30:00,58.24,58.58,58.23,58.49,638760.0,57.8934,58.2313,57.8834,58.1419,638760.0
2018-03-12 11:40:00,58.5,58.6,58.45,58.57,581240.0,58.1518,58.2512,58.1021,58.2214,581240.0
2018-03-12 11:50:00,58.55,58.64,58.48,58.6,455480.0,58.2015,58.291,58.1319,58.2512,455480.0
2018-03-12 12:00:00,58.59,58.72,58.58,58.65,270700.0,58.2413,58.3705,58.2313,58.3009,270700.0
2018-03-12 12:10:00,58.66,58.7,58.58,58.67,367780.0,58.3109,58.3506,58.2313,58.3208,367780.0
2018-03-12 12:20:00,58.65,58.65,58.56,58.61,218340.0,58.3009,58.3009,58.2115,58.2612,218340.0
2018-03-12 12:30:00,58.58,58.6,58.54,58.57,218520.0,58.2313,58.2512,58.1916,58.2214,218520.0
2018-03-12 12:40:00,58.57,58.65,58.57,58.62,135160.0,58.2214,58.3009,58.2214,58.2711,135160.0
2018-03-12 12:50:00,58.6,58.68,58.6,58.64,185180.0,58.2512,58.3308,58.2512,58.291,185180.0
2018-03-12 13:00:00,58.66,58.73,58.65,58.73,265480.0,58.3109,58.3805,58.3009,58.3805,265480.0
2018-03-12 13:10:00,58.73,58.77,58.7,58.73,535180.0,58.3805,58.4202,58.3506,58.3805,535180.0
2018-03-12 13:20:00,58.73,58.78,58.69,58.78,405700.0,58.3805,58.4302,58.3407,58.4302,405700.0
2018-03-12 13:30:00,58.78,58.84,58.75,58.84,351180.0,58.4302,58.4898,58.4003,58.4898,351180.0
2018-03-12 13:40:00,58.85,58.85,58.71,58.76,270440.0,58.4997,58.4997,58.3606,58.4103,270440.0
2018-03-12 13:50:00,58.75,58.78,58.58,58.58,262440.0,58.4003,58.4302,58.2313,58.2313,262440.0
2018-03-12 14:00:00,58.57,58.65,58.57,58.61,225740.0,58.2214,58.3009,58.2214,58.2612,225740.0
2018-03-12 14:10:00,58.56,58.58,58.4,58.5,473240.0,58.2115,58.2313,58.0524,58.1518,473240.0
2018-03-12 14:20:00,58.52,58.55,58.44,58.46,200500.0,58.1717,58.2015,58.0922,58.1121,200500.0
2018-03-12 14:30:00,58.46,58.49,58.34,58.38,372540.0,58.1121,58.1419,57.9928,58.0325,372540.0
2018-03-12 14:40:00,58.37,58.38,58.25,58.35,384880.0,58.0226,58.0325,57.9033,58.0027,384880.0
2018-03-12 14:50:00,58.36,58.44,58.35,58.42,361040.0,58.0127,58.0922,58.0027,58.0723,361040.0
2018-03-12 15:00:00,58.4,58.49,58.4,58.48,362180.0,58.0524,58.1419,58.0524,58.1319,362180.0
2018-03-12 15:10:00,58.49,58.51,58.43,58.45,271380.0,58.1419,58.1618,58.0822,58.1021,271380.0
2018-03-12 15:20:00,58.45,58.49,58.4,58.41,332260.0,58.1021,58.1419,58.0524,58.0624,332260.0
2018-03-12 15:30:00,58.4,58.48,58.38,58.48,577300.0,58.0524,58.1319,58.0325,58.1319,577300.0
2018-03-12 15:40:00,58.48,58.55,58.44,58.46,647920.0,58.1319,58.2015,58.0922,58.1121,647920.0
2018-03-12 15:50:00,58.48,58.48,58.22,58.22,2136420.0,58.1319,58.1319,57.8735,57.8735,2136420.0
2018-03-13 09:30:00,58.5,58.84,58.48,58.7,1311940.0,58.1518,58.4898,58.1319,58.3506,1311940.0
2018-03-13 09:40:00,58.69,58.75,58.5,58.5,917160.0,58.3407,58.4003,58.1518,58.1518,917160.0
2018-03-13 09:50:00,58.51,58.55,58.29,58.31,925460.0,58.1618,58.2015,57.9431,57.963,925460.0
2018-03-13 10:00:00,58.31,58.45,58.26,58.37,486920.0,57.963,58.1021,57.9133,58.0226,486920.0
2018-03-13 10:10:00,58.39,58.54,58.38,58.51,423460.0,58.0425,58.1916,58.0325,58.1618,423460.0
2018-03-13 10:20:00,58.51,58.52,58.37,58.37,465680.0,58.1618,58.1717,58.0226,58.0226,465680.0
2018-03-13 10:30:00,58.36,58.36,58.0,58.01,527280.0,58.0127,58.0127,57.6548,57.6647,527280.0
2018-03-13 10:40:00,58.05,58.22,58.05,58.16,282560.0,57.7045,57.8735,57.7045,57.8138,282560.0
2018-03-13 10:50:00,58.11,58.12,57.9,57.92,491160.0,57.7641,57.7741,57.5554,57.5753,491160.0
2018-03-13 11:00:00,57.94,57.94,57.69,57.79,518760.0,57.5952,57.5952,57.3466,57.446,518760.0
2018-03-13 11:10:00,57.77,57.85,57.55,57.62,704340.0,57.4262,57.5057,57.2075,57.2771,704340.0
2018-03-13 11:20:00,57.63,57.74,57.4,57.44,622960.0,57.287,57.3963,57.0584,57.0981,622960.0
2018-03-13 11:30:00,57.53,57.59,57.33,57.47,595420.0,57.1876,57.2472,56.9888,57.128,595420.0
2018-03-13 11:40:00,57.45,57.6,57.43,57.58,456200.0,57.1081,57.2572,57.0882,57.2373,456200.0
2018-03-13 11:50:00,57.61,57.65,57.52,57.53,268160.0,57.2671,57.3069,57.1777,57.1876,268160.0
2018-03-13 12:00:00,57.52,57.58,57.1,57.21,503320.0,57.1777,57.2373,56.7602,56.8695,503320.0
2018-03-13 12:10:00,57.23,57.3,57.13,57.29,631960.0,56.8894,56.959,56.79,56.949,631960.0
2018-03-13 12:20:00,57.3,57.34,57.24,57.3,168480.0,56.959,56.9987,56.8993,56.959,168480.0
2018-03-13 12:30:00,57.33,57.39,57.3,57.32,280540.0,56.9888,57.0484,56.959,56.9788,280540.0
2018-03-13 12:40:00,57.33,57.43,57.26,57.43,222640.0,56.9888,57.0882,56.9192,57.0882,222640.0
2018-03-13 12:50:00,57.44,57.51,57.44,57.44,168700.0,57.0981,57.1677,57.0981,57.0981,168700.0
2018-03-13 13:00:00,57.45,57.51,57.44,57.5,206060.0,57.1081,57.1677,57.0981,57.1578,206060.0
2018-03-13 13:10:00,57.5,57.61,57.5,57.57,363300.0,57.1578,57.2671,57.1578,57.2274,363300.0
2018-03-13 13:20:00,57.6,57.6,57.47,57.5,201180.0,57.2572,57.2572,57.128,57.1578,201180.0
2018-03-13 13:30:00,57.52,57.56,57.49,57.53,103940.0,57.1777,57.2174,57.1478,57.1876,103940.0
2018-03-13 13:40:00,57.55,57.58,57.38,57.41,228360.0,57.2075,57.2373,57.0385,57.0683,228360.0
2018-03-13 13:50:00,57.39,57.49,57.38,57.43,127680.0,57.0484,57.1478,57.0385,57.0882,127680.0
2018-03-13 14:00:00,57.43,57.54,57.43,57.44,152320.0,57.0882,57.1975,57.0882,57.0981,152320.0
2018-03-13 14:10:00,57.47,57.48,57.25,57.27,353360.0,57.128,57.1379,56.9093,56.9291,353360.0
2018-03-13 14:20:00,57.26,57.26,57.15,57.17,422880.0,56.9192,56.9192,56.8099,56.8297,422880.0
2018-03-13 14:30:00,57.2,57.26,57.11,57.13,282400.0,56.8596,56.9192,56.7701,56.79,282400.0
2018-03-13 14:40:00,57.11,57.16,57.01,57.08,348040.0,56.7701,56.8198,56.6707,56.7403,348040.0
2018-03-13 14:50:00,57.06,57.1,56.94,57.01,664240.0,56.7204,56.7602,56.6011,56.6707,664240.0
2018-03-13 15:00:00,57.01,57.12,56.9,56.98,496980.0,56.6707,56.78,56.5613,56.6409,496980.0
2018-03-13 15:10:00,56.99,57.0,56.72,56.83,752360.0,56.6508,56.6608,56.3824,56.4918,752360.0
2018-03-13 15:20:00,56.8,56.83,56.67,56.72,535000.0,56.4619,56.4918,56.3327,56.3824,535000.0
2018-03-13 15:30:00,56.72,56.82,56.68,56.74,596220.0,56.3824,56.4818,56.3427,56.4023,596220.0
2018-03-13 15:40:00,56.74,56.81,56.67,56.69,812680.0,56.4023,56.4719,56.3327,56.3526,812680.0
2018-03-13 15:50:00,56.71,56.99,56.71,56.89,1436440.0,56.3725,56.6508,56.3725,56.5514,1436440.0
2018-03-14 09:30:00,57.17,57.4,57.15,57.2,1001480.0,56.8297,57.0584,56.8099,56.8596,1001480.0
2018-03-14 09:40:00,57.19,57.34,57.12,57.29,508340.0,56.8496,56.9987,56.78,56.949,508340.0
2018-03-14 09:50:00,57.29,57.47,57.28,57.45,422760.0,56.949,57.128,56.9391,57.1081,422760.0
2018-03-14 10:00:00,57.48,57.73,57.48,57.62,609520.0,57.1379,57.3864,57.1379,57.2771,609520.0
2018-03-14 10:10:00,57.61,57.61,57.31,57.36,297800.0,57.2671,57.2671,56.9689,57.0186,297800.0
2018-03-14 10:20:00,57.39,57.59,57.37,57.59,248680.0,57.0484,57.2472,57.0285,57.2472,248680.0
2018-03-14 10:30:00,57.57,57.68,57.48,57.55,294240.0,57.2274,57.3367,57.1379,57.2075,294240.0
2018-03-14 10:40:00,57.55,57.72,57.52,57.61,212700.0,57.2075,57.3765,57.1777,57.2671,212700.0
2018-03-14 10:50:00,57.61,57.67,57.57,57.61,283100.0,57.2671,57.3268,57.2274,57.2671,283100.0
2018-03-14 11:00:00,57.62,57.66,57.45,57.54,271000.0,57.2771,57.3168,57.1081,57.1975,271000.0
2018-03-14 11:10:00,57.52,57.53,57.3,57.35,270180.0,57.1777,57.1876,56.959,57.0087,270180.0
2018-03-14 11:20:00,57.34,57.43,57.19,57.43,294600.0,56.9987,57.0882,56.8496,57.0882,294600.0
2018-03-14 11:30:00,57.43,57.53,57.07,57.18,352180.0,57.0882,57.1876,56.7303,56.8397,352180.0
2018-03-14 11:40:00,57.16,57.34,57.1,57.23,147820.0,56.8198,56.9987,56.7602,56.8894,147820.0
2018-03-14 11:50:00,57.22,57.47,57.22,57.31,151460.0,56.8794,57.128,56.8794,56.9689,151460.0
2018-03-14 12:00:00,57.33,57.41,57.14,57.18,195820.0,56.9888,57.0683,56.7999,56.8397,195820.0
2018-03-14 12:10:00,57.15,57.37,57.12,57.37,146620.0,56.8099,57.0285,56.78,57.0285,146620.0
2018-03-14 12:20:00,57.36,57.43,57.34,57.39,123460.0,57.0186,57.0882,56.9987,57.0484,123460.0
2018-03-14 12:30:00,57.42,57.65,57.35,57.43,620120.0,57.0783,57.3069,57.0087,57.0882,620120.0
2018-03-14 12:40:00,57.45,57.66,57.43,57.61,416100.0,57.1081,57.3168,57.0882,57.2671,416100.0
2018-03-14 12:50:00,57.6,57.61,57.53,57.55,198040.0,57.2572,57.2671,57.1876,57.2075,198040.0
2018-03-14 13:00:00,57.6,57.62,57.48,57.54,151440.0,57.2572,57.2771,57.1379,57.1975,151440.0
2018-03-14 13:10:00,57.57,57.57,57.43,57.55,151000.0,57.2274,57.2274,57.0882,57.2075,151000.0
2018-03-14 13:20:00,57.54,57.66,57.53,57.62,266320.0,57.1975,57.3168,57.1876,57.2771,266320.0
2018-03-14 13:30:00,57.61,57.68,57.6,57.68,114940.0,57.2671,57.3367,57.2572,57.3367,114940.0
2018-03-14 13:40:00,57.67,57.72,57.64,57.72,288540.0,57.3268,57.3765,57.2969,57.3765,288540.0
2018-03-14 13:50:00,57.7,57.93,57.7,57.78,406480.0,57.3566,57.5852,57.3566,57.4361,406480.0
2018-03-14 14:00:00,57.8,57.86,57.73,57.73,234020.0,57.456,57.5156,57.3864,57.3864,234020.0
2018-03-14 14:10:00,57.73,57.76,57.67,57.68,195680.0,57.3864,57.4162,57.3268,57.3367,195680.0
2018-03-14 14:20:00,57.68,57.78,57.68,57.78,161600.0,57.3367,57.4361,57.3367,57.4361,161600.0
2018-03-14 14:30:00,57.78,57.88,57.43,57.49,299980.0,57.4361,57.5355,57.0882,57.1478,299980.0
2018-03-14 14:40:00,57.5,57.5,57.26,57.46,364660.0,57.1578,57.1578,56.9192,57.118,364660.0
2018-03-14 14:50:00,57.45,57.65,57.37,57.63,135640.0,57.1081,57.3069,57.0285,57.287,135640.0
2018-03-14 15:00:00,57.65,57.65,57.49,57.5,227600.0,57.3069,57.3069,57.1478,57.1578,227600.0
2018-03-14 15:10:00,57.45,57.53,57.34,57.44,253460.0,57.1081,57.1876,56.9987,57.0981,253460.0
2018-03-14 15:20:00,57.39,57.57,57.39,57.48,128740.0,57.0484,57.2274,57.0484,57.1379,128740.0
2018-03-14 15:30:00,57.5,57.52,57.4,57.45,202300.0,57.1578,57.1777,57.0584,57.1081,202300.0
2018-03-14 15:40:00,57.39,57.53,57.36,57.52,257780.0,57.0484,57.1876,57.0186,57.1777,257780.0
2018-03-14 15:50:00,57.51,57.51,57.36,57.46,654680.0,57.1677,57.1677,57.0186,57.118,654680.0
2018-03-15 09:30:00,57.47,57.52,57.2,57.21,897200.0,57.128,57.1777,56.8596,56.8695,897200.0
2018-03-15 09:40:00,57.21,57.24,56.75,56.77,993740.0,56.8695,56.8993,56.4122,56.4321,993740.0
2018-03-15 09:50:00,56.75,57.22,56.73,57.14,786820.0,56.4122,56.8794,56.3924,56.7999,786820.0
2018-03-15 10:00:00,57.2,57.35,57.1,57.33,366040.0,56.8596,57.0087,56.7602,56.9888,366040.0
2018-03-15 10:10:00,57.33,57.37,57.2,57.24,319740.0,56.9888,57.0285,56.8596,56.8993,319740.0
2018-03-15 10:20:00,57.21,57.63,57.21,57.59,284320.0,56.8695,57.287,56.8695,57.2472,284320.0
2018-03-15 10:30:00,57.62,57.7,57.51,57.52,423480.0,57.2771,57.3566,57.1677,57.1777,423480.0
2018-03-15 10:40:00,57.52,57.71,57.51,57.69,162500.0,57.1777,57.3665,57.1677,57.3466,162500.0
2018-03-15 10:50:00,57.68,57.87,57.62,57.87,526920.0,57.3367,57.5256,57.2771,57.5256,526920.0
2018-03-15 11:00:00,57.88,58.05,57.85,57.98,699000.0,57.5355,57.7045,57.5057,57.6349,699000.0
2018-03-15 11:10:00,57.99,58.02,57.92,57.93,367340.0,57.6449,57.6747,57.5753,57.5852,367340.0
2018-03-15 11:20:00,57.93,57.99,57.92,57.96,337700.0,57.5852,57.6449,57.5753,57.615,337700.0
2018-03-15 11:30:00,57.97,57.99,57.91,57.94,451680.0,57.625,57.6449,57.5653,57.5952,451680.0
2018-03-15 11:40:00,57.95,57.98,57.73,57.76,396780.0,57.6051,57.6349,57.3864,57.4162,396780.0
2018-03-15 11:50:00,57.77,57.8,57.66,57.66,145820.0,57.4262,57.456,57.3168,57.3168,145820.0
2018-03-15 12:00:00,57.7,57.71,57.62,57.64,169880.0,57.3566,57.3665,57.2771,57.2969,169880.0
2018-03-15 12:10:00,57.63,57.68,57.57,57.61,274440.0,57.287,57.3367,57.2274,57.2671,274440.0
2018-03-15 12:20:00,57.61,57.68,57.58,57.61,581440.0,57.2671,57.3367,57.2373,57.2671,581440.0
2018-03-15 12:30:00,57.61,57.69,57.6,57.61,435080.0,57.2671,57.3466,57.2572,57.2671,435080.0
2018-03-15 12:40:00,57.62,57.74,57.62,57.66,306240.0,57.2771,57.3963,57.2771,57.3168,306240.0
2018-03-15 12:50:00,57.67,57.74,57.6,57.6,142540.0,57.3268,57.3963,57.2572,57.2572,142540.0
2018-03-15 13:00:00,57.6,57.6,57.55,57.59,134140.0,57.2572,57.2572,57.2075,57.2472,134140.0
2018-03-15 13:10:00,57.63,57.64,57.34,57.37,181820.0,57.287,57.2969,56.9987,57.0285,181820.0
2018-03-15 13:20:00,57.37,57.48,57.29,57.48,404720.0,57.0285,57.1379,56.949,57.1379,404720.0
2018-03-15 13:30:00,57.49,57.55,57.47,57.51,176300.0,57.1478,57.2075,57.128,57.1677,176300.0
2018-03-15 13:40:00,57.51,57.52,57.32,57.35,469880.0,57.1677,57.1777,56.9788,57.0087,469880.0
2018-03-15 13:50:00,57.35,57.42,57.26,57.27,199760.0,57.0087,57.0783,56.9192,56.9291,199760.0
2018-03-15 14:00:00,57.25,57.35,57.2,57.34,345000.0,56.9093,57.0087,56.8596,56.9987,345000.0
2018-03-15 14:10:00,57.37,57.37,57.23,57.37,228800.0,57.0285,57.0285,56.8894,57.0285,228800.0
2018-03-15 14:20:00,57.33,57.39,57.27,57.28,156960.0,56.9888,57.0484,56.9291,56.9391,156960.0
2018-03-15 14:30:00,57.32,57.38,57.28,57.31,50160.0,56.9788,57.0385,56.9391,56.9689,50160.0
2018-03-15 14:40:00,57.32,57.4,57.27,57.3,182600.0,56.9788,57.0584,56.9291,56.959,182600.0
2018-03-15 14:50:00,57.3,57.59,57.28,57.58,289080.0,56.959,57.2472,56.9391,57.2373,289080.0
2018-03-15 15:00:00,57.54,57.54,57.44,57.46,134620.0,57.1975,57.1975,57.0981,57.118,134620.0
2018-03-15 15:10:00,57.47,57.54,57.44,57.49,338500.0,57.128,57.1975,57.0981,57.1478,338500.0
2018-03-15 15:20:00,57.49,57.58,57.46,57.57,197400.0,57.1478,57.2373,57.118,57.2274,197400.0
2018-03-15 15:30:00,57.58,57.64,57.55,57.59,186820.0,57.2373,57.2969,57.2075,57.2472,186820.0
2018-03-15 15:40:00,57.58,57.61,57.54,57.57,140220.0,57.2373,57.2671,57.1975,57.2274,140220.0
2018-03-15 15:50:00,57.59,57.59,57.46,57.48,1178460.0,57.2472,57.2472,57.118,57.1379,1178460.0
2018-03-16 09:30:00,57.71,57.79,57.35,57.38,5993720.0,57.3665,57.446,57.0087,57.0385,5993720.0
2018-03-16 09:40:00,57.42,57.73,57.42,57.56,517180.0,57.0783,57.3864,57.0783,57.2174,517180.0
2018-03-16 09:50:00,57.6,57.65,57.55,57.57,189520.0,57.2572,57.3069,57.2075,57.2274,189520.0
2018-03-16 10:00:00,57.62,57.64,57.5,57.53,338560.0,57.2771,57.2969,57.1578,57.1876,338560.0
2018-03-16 10:10:00,57.52,57.54,57.36,57.43,500180.0,57.1777,57.1975,57.0186,57.0882,500180.0
2018-03-16 10:20:00,57.43,57.47,57.29,57.3,271360.0,57.0882,57.128,56.949,56.959,271360.0
2018-03-16 10:30:00,57.34,57.49,57.33,57.4,2241600.0,56.9987,57.1478,56.9888,57.0584,2241600.0
2018-03-16 10:40:00,57.38,57.39,57.23,57.32,256380.0,57.0385,57.0484,56.8894,56.9788,256380.0
2018-03-16 10:50:00,57.35,57.42,57.29,57.35,188220.0,57.0087,57.0783,56.949,57.0087,188220.0
2018-03-16 11:00:00,57.35,57.35,57.1,57.12,458060.0,57.0087,57.0087,56.7602,56.78,458060.0
2018-03-16 11:10:00,57.1,57.12,56.96,57.05,430980.0,56.7602,56.78,56.621,56.7105,430980.0
2018-03-16 11:20:00,57.05,57.07,56.92,57.04,407260.0,56.7105,56.7303,56.5812,56.7005,407260.0
2018-03-16 11:30:00,57.06,57.06,56.91,56.96,384060.0,56.7204,56.7204,56.5713,56.621,384060.0
2018-03-16 11:40:00,56.95,57.06,56.92,56.98,328040.0,56.611,56.7204,56.5812,56.6409,328040.0
2018-03-16 11:50:00,56.96,56.97,56.74,56.76,482360.0,56.621,56.6309,56.4023,56.4222,482360.0
2018-03-16 12:00:00,56.77,56.99,56.77,56.88,260580.0,56.4321,56.6508,56.4321,56.5415,260580.0
2018-03-16 12:10:00,56.93,56.98,56.87,56.95,311500.0,56.5912,56.6409,56.5315,56.611,311500.0
2018-03-16 12:20:00,56.95,56.96,56.85,56.91,354160.0,56.611,56.621,56.5116,56.5713,354160.0
2018-03-16 12:30:00,56.95,56.95,56.83,56.86,212040.0,56.611,56.611,56.4918,56.5216,212040.0
2018-03-16 12:40:00,56.86,56.98,56.85,56.97,195660.0,56.5216,56.6409,56.5116,56.6309,195660.0
2018-03-16 12:50:00,56.96,56.97,56.9,56.93,128200.0,56.621,56.6309,56.5613,56.5912,128200.0
2018-03-16 13:00:00,56.94,56.96,56.86,56.92,124820.0,56.6011,56.621,56.5216,56.5812,124820.0
2018-03-16 13:10:00,56.91,56.93,56.75,56.76,327920.0,56.5713,56.5912,56.4122,56.4222,327920.0
2018-03-16 13:20:00,56.76,56.77,56.73,56.77,137500.0,56.4222,56.4321,56.3924,56.4321,137500.0
2018-03-16 13:30:00,56.75,56.85,56.75,56.82,179760.0,56.4122,56.5116,56.4122,56.4818,179760.0
2018-03-16 13:40:00,56.84,56.86,56.68,56.72,435860.0,56.5017,56.5216,56.3427,56.3824,435860.0
2018-03-16 13:50:00,56.71,56.83,56.71,56.8,372160.0,56.3725,56.4918,56.3725,56.4619,372160.0
2018-03-16 14:00:00,56.79,56.81,56.7,56.71,309320.0,56.452,56.4719,56.3625,56.3725,309320.0
2018-03-16 14:10:00,56.7,56.77,56.66,56.77,153880.0,56.3625,56.4321,56.3228,56.4321,153880.0
2018-03-16 14:20:00,56.78,56.81,56.76,56.76,66500.0,56.4421,56.4719,56.4222,56.4222,66500.0
2018-03-16 14:30:00,56.77,56.86,56.73,56.84,197300.0,56.4321,56.5216,56.3924,56.5017,197300.0
2018-03-16 14:40:00,56.84,56.85,56.68,56.72,178560.0,56.5017,56.5116,56.3427,56.3824,178560.0
2018-03-16 14:50:00,56.72,56.75,56.68,56.68,184280.0,56.3824,56.4122,56.3427,56.3427,184280.0
2018-03-16 15:00:00,56.68,56.71,56.62,56.64,205020.0,56.3427,56.3725,56.283,56.3029,205020.0
2018-03-16 15:10:00,56.64,56.68,56.6,56.61,296380.0,56.3029,56.3427,56.2631,56.2731,296380.0
2018-03-16 15:20:00,56.64,56.77,56.6,56.76,584480.0,56.3029,56.4321,56.2631,56.4222,584480.0
2018-03-16 15:30:00,56.76,56.8,56.69,56.7,275240.0,56.4222,56.4619,56.3526,56.3625,275240.0
2018-03-16 15:40:00,56.7,56.72,56.65,56.71,538900.0,56.3625,56.3824,56.3128,56.3725,538900.0
2018-03-16 15:50:00,56.73,56.87,56.71,56.81,3197320.0,56.3924,56.5315,56.3725,56.4719,3197320.0
2018-03-19 09:30:00,56.06,56.1,55.36,55.6,2588480.0,55.7263,55.7661,55.0305,55.2691,2588480.0
2018-03-19 09:40:00,55.57,55.67,55.38,55.57,1004700.0,55.2393,55.3387,55.0504,55.2393,1004700.0
2018-03-19 09:50:00,55.54,55.7,55.4,55.44,947680.0,55.2094,55.3685,55.0703,55.11,947680.0
2018-03-19 10:00:00,55.43,55.6,55.41,55.55,777480.0,55.1001,55.2691,55.0802,55.2194,777480.0
2018-03-19 10:10:00,55.51,55.51,55.34,55.44,572380.0,55.1796,55.1796,55.0106,55.11,572380.0
2018-03-19 10:20:00,55.43,55.57,55.33,55.55,582560.0,55.1001,55.2393,55.0007,55.2194,582560.0
2018-03-19 10:30:00,55.57,55.61,55.44,55.46,312460.0,55.2393,55.279,55.11,55.1299,312460.0
2018-03-19 10:40:00,55.48,55.48,55.33,55.33,341380.0,55.1498,55.1498,55.0007,55.0007,341380.0
2018-03-19 10:50:00,55.33,55.33,55.08,55.08,710840.0,55.0007,55.0007,54.7522,54.7522,710840.0
2018-03-19 11:00:00,55.06,55.15,54.97,55.05,943440.0,54.7323,54.8218,54.6428,54.7224,943440.0
2018-03-19 11:10:00,55.05,55.09,54.76,54.91,482420.0,54.7224,54.7621,54.4341,54.5832,482420.0
2018-03-19 11:20:00,54.88,54.96,54.83,54.89,514020.0,54.5534,54.6329,54.5037,54.5633,514020.0
2018-03-19 11:30:00,54.93,54.93,54.72,54.73,534260.0,54.6031,54.6031,54.3943,54.4043,534260.0
2018-03-19 11:40:00,54.72,54.72,54.45,54.54,876760.0,54.3943,54.3943,54.1259,54.2154,876760.0
2018-03-19 11:50:00,54.53,54.74,54.49,54.54,922200.0,54.2055,54.4142,54.1657,54.2154,922200.0
2018-03-19 12:00:00,54.53,54.84,54.46,54.68,968280.0,54.2055,54.5136,54.1359,54.3546,968280.0
2018-03-19 12:10:00,54.73,54.74,54.6,54.71,336540.0,54.4043,54.4142,54.275,54.3844,336540.0
2018-03-19 12:20:00,54.7,54.87,54.65,54.83,592220.0,54.3744,54.5434,54.3247,54.5037,592220.0
2018-03-19 12:30:00,54.87,54.92,54.6,54.75,475720.0,54.5434,54.5931,54.275,54.4241,475720.0
2018-03-19 12:40:00,54.76,54.83,54.54,54.54,312740.0,54.4341,54.5037,54.2154,54.2154,312740.0
2018-03-19 12:50:00,54.6,54.92,54.58,54.83,478220.0,54.275,54.5931,54.2552,54.5037,478220.0
2018-03-19 13:00:00,54.81,54.82,54.5,54.52,341600.0,54.4838,54.4937,54.1756,54.1955,341600.0
2018-03-19 13:10:00,54.57,54.73,54.51,54.72,496900.0,54.2452,54.4043,54.1856,54.3943,496900.0
2018-03-19 13:20:00,54.73,54.81,54.55,54.64,415040.0,54.4043,54.4838,54.2253,54.3148,415040.0
2018-03-19 13:30:00,54.7,54.74,54.55,54.69,362660.0,54.3744,54.4142,54.2253,54.3645,362660.0
2018-03-19 13:40:00,54.66,54.76,54.66,54.67,225360.0,54.3347,54.4341,54.3347,54.3446,225360.0
2018-03-19 13:50:00,54.65,54.73,54.54,54.69,205700.0,54.3247,54.4043,54.2154,54.3645,205700.0
2018-03-19 14:00:00,54.72,54.96,54.72,54.83,568480.0,54.3943,54.6329,54.3943,54.5037,568480.0
2018-03-19 14:10:00,54.84,54.93,54.84,54.88,410100.0,54.5136,54.6031,54.5136,54.5534,410100.0
2018-03-19 14:20:00,54.88,54.97,54.73,54.84,1043160.0,54.5534,54.6428,54.4043,54.5136,1043160.0
2018-03-19 14:30:00,54.84,54.84,54.54,54.58,438840.0,54.5136,54.5136,54.2154,54.2552,438840.0
2018-03-19 14:40:00,54.56,54.78,54.53,54.7,816000.0,54.2353,54.454,54.2055,54.3744,816000.0
2018-03-19 14:50:00,54.71,54.9,54.67,54.85,283860.0,54.3844,54.5732,54.3446,54.5235,283860.0
2018-03-19 15:00:00,54.84,54.89,54.74,54.75,404160.0,54.5136,54.5633,54.4142,54.4241,404160.0
2018-03-19 15:10:00,54.74,54.93,54.72,54.92,527500.0,54.4142,54.6031,54.3943,54.5931,527500.0
2018-03-19 15:20:00,54.93,54.96,54.75,54.79,521600.0,54.6031,54.6329,54.4241,54.4639,521600.0
2018-03-19 15:30:00,54.79,54.8,54.63,54.77,727280.0,54.4639,54.4738,54.3049,54.444,727280.0
2018-03-19 15:40:00,54.77,54.9,54.66,54.87,1242800.0,54.444,54.5732,54.3347,54.5434,1242800.0
2018-03-19 15:50:00,54.84,55.03,54.76,55.01,1410840.0,54.5136,54.7025,54.4341,54.6826,1410840.0
2018-03-20 09:30:00,54.95,54.98,54.6,54.85,1769420.0,54.623,54.6528,54.275,54.5235,1769420.0
2018-03-20 09:40:00,54.87,55.26,54.87,55.22,1453360.0,54.5434,54.9311,54.5434,54.8913,1453360.0
2018-03-20 09:50:00,55.21,55.25,54.93,54.96,929040.0,54.8814,54.9212,54.6031,54.6329,929040.0
2018-03-20 10:00:00,54.96,55.01,54.68,54.7,879660.0,54.6329,54.6826,54.3546,54.3744,879660.0
2018-03-20 10:10:00,54.7,54.71,54.53,54.71,840640.0,54.3744,54.3844,54.2055,54.3844,840640.0
2018-03-20 10:20:00,54.7,54.85,54.65,54.85,765180.0,54.3744,54.5235,54.3247,54.5235,765180.0
2018-03-20 10:30:00,54.87,55.13,54.87,55.0,824620.0,54.5434,54.8019,54.5434,54.6727,824620.0
2018-03-20 10:40:00,55.01,55.09,54.8,54.84,601260.0,54.6826,54.7621,54.4738,54.5136,601260.0
2018-03-20 10:50:00,54.82,54.95,54.77,54.93,383420.0,54.4937,54.623,54.444,54.6031,383420.0
2018-03-20 11:00:00,54.94,54.95,54.75,54.82,319000.0,54.613,54.623,54.4241,54.4937,319000.0
2018-03-20 11:10:00,54.85,54.91,54.63,54.66,615900.0,54.5235,54.5832,54.3049,54.3347,615900.0
2018-03-20 11:20:00,54.65,54.77,54.65,54.72,777160.0,54.3247,54.444,54.3247,54.3943,777160.0
2018-03-20 11:30:00,54.75,54.75,54.6,54.6,342540.0,54.4241,54.4241,54.275,54.275,342540.0
2018-03-20 11:40:00,54.61,54.64,54.36,54.37,972120.0,54.285,54.3148,54.0365,54.0464,972120.0
2018-03-20 11:50:00,54.36,54.52,54.17,54.5,1046720.0,54.0365,54.1955,53.8476,54.1756,1046720.0
2018-03-20 12:00:00,54.55,54.72,54.53,54.6,588160.0,54.2253,54.3943,54.2055,54.275,588160.0
2018-03-20 12:10:00,54.58,54.75,54.58,54.75,339440.0,54.2552,54.4241,54.2552,54.4241,339440.0
2018-03-20 12:20:00,54.74,54.97,54.74,54.96,383120.0,54.4142,54.6428,54.4142,54.6329,383120.0
2018-03-20 12:30:00,54.93,55.02,54.84,54.84,280260.0,54.6031,54.6925,54.5136,54.5136,280260.0
2018-03-20 12:40:00,54.85,54.95,54.79,54.83,322020.0,54.5235,54.623,54.4639,54.5037,322020.0
2018-03-20 12:50:00,54.84,54.84,54.71,54.77,230800.0,54.5136,54.5136,54.3844,54.444,230800.0
2018-03-20 13:00:00,54.77,54.84,54.74,54.75,157020.0,54.444,54.5136,54.4142,54.4241,157020.0
2018-03-20 13:10:00,54.75,54.77,54.61,54.63,366020.0,54.4241,54.444,54.285,54.3049,366020.0
2018-03-20 13:20:00,54.61,54.69,54.61,54.65,107060.0,54.285,54.3645,54.285,54.3247,107060.0
2018-03-20 13:30:00,54.64,54.67,54.51,54.61,293040.0,54.3148,54.3446,54.1856,54.285,293040.0
2018-03-20 13:40:00,54.61,54.64,54.56,54.63,148560.0,54.285,54.3148,54.2353,54.3049,148560.0
2018-03-20 13:50:00,54.67,54.76,54.63,54.63,214440.0,54.3446,54.4341,54.3049,54.3049,214440.0
2018-03-20 14:00:00,54.6,54.82,54.58,54.75,315120.0,54.275,54.4937,54.2552,54.4241,315120.0
2018-03-20 14:10:00,54.77,54.83,54.73,54.83,212460.0,54.444,54.5037,54.4043,54.5037,212460.0
2018-03-20 14:20:00,54.83,54.94,54.8,54.93,235020.0,54.5037,54.613,54.4738,54.6031,235020.0
2018-03-20 14:30:00,54.95,54.99,54.89,54.95,348340.0,54.623,54.6627,54.5633,54.623,348340.0
2018-03-20 14:40:00,54.92,54.99,54.91,54.93,140780.0,54.5931,54.6627,54.5832,54.6031,140780.0
2018-03-20 14:50:00,54.97,55.0,54.89,54.99,169600.0,54.6428,54.6727,54.5633,54.6627,169600.0
2018-03-20 15:00:00,54.99,55.03,54.96,54.99,269940.0,54.6627,54.7025,54.6329,54.6627,269940.0
2018-03-20 15:10:00,55.01,55.01,54.87,54.88,293520.0,54.6826,54.6826,54.5434,54.5534,293520.0
2018-03-20 15:20:00,54.87,54.88,54.79,54.83,240980.0,54.5434,54.5534,54.4639,54.5037,240980.0
2018-03-20 15:30:00,54.84,54.92,54.79,54.81,420280.0,54.5136,54.5931,54.4639,54.4838,420280.0
2018-03-20 15:40:00,54.82,54.83,54.76,54.77,540420.0,54.4937,54.5037,54.4341,54.444,540420.0
2018-03-20 15:50:00,54.78,54.92,54.77,54.88,1207260.0,54.454,54.5931,54.444,54.5534,1207260.0
2018-03-21 09:30:00,54.64,54.72,54.44,54.6,1092720.0,54.3148,54.3943,54.116,54.275,1092720.0
2018-03-21 09:40:00,54.58,54.8,54.5,54.67,530840.0,54.2552,54.4738,54.1756,54.3446,530840.0
2018-03-21 09:50:00,54.69,54.91,54.65,54.85,447260.0,54.3645,54.5832,54.3247,54.5235,447260.0
2018-03-21 10:00:00,54.84,55.17,54.84,55.17,644380.0,54.5136,54.8416,54.5136,54.8416,644380.0
2018-03-21 10:10:00,55.17,55.21,55.0,55.02,365920.0,54.8416,54.8814,54.6727,54.6925,365920.0
2018-03-21 10:20:00,55.01,55.06,54.92,54.98,276640.0,54.6826,54.7323,54.5931,54.6528,276640.0
2018-03-21 10:30:00,54.98,54.98,54.84,54.97,254900.0,54.6528,54.6528,54.5136,54.6428,254900.0
2018-03-21 10:40:00,54.98,55.12,54.93,55.03,281220.0,54.6528,54.7919,54.6031,54.7025,281220.0
2018-03-21 10:50:00,55.05,55.05,54.88,54.95,215480.0,54.7224,54.7224,54.5534,54.623,215480.0
2018-03-21 11:00:00,54.95,54.96,54.83,54.94,154540.0,54.623,54.6329,54.5037,54.613,154540.0
2018-03-21 11:10:00,54.93,55.07,54.92,55.05,138660.0,54.6031,54.7422,54.5931,54.7224,138660.0
2018-03-21 11:20:00,55.03,55.12,55.02,55.04,197460.0,54.7025,54.7919,54.6925,54.7124,197460.0
2018-03-21 11:30:00,55.05,55.14,55.05,55.13,160040.0,54.7224,54.8118,54.7224,54.8019,160040.0
2018-03-21 11:40:00,55.13,55.15,55.03,55.1,319900.0,54.8019,54.8218,54.7025,54.7721,319900.0
2018-03-21 11:50:00,55.11,55.25,55.11,55.2,421440.0,54.782,54.9212,54.782,54.8715,421440.0
2018-03-21 12:00:00,55.17,55.27,55.14,55.24,277360.0,54.8416,54.941,54.8118,54.9112,277360.0
2018-03-21 12:10:00,55.25,55.27,55.2,55.26,462340.0,54.9212,54.941,54.8715,54.9311,462340.0
2018-03-21 12:20:00,55.25,55.26,55.15,55.17,458680.0,54.9212,54.9311,54.8218,54.8416,458680.0
2018-03-21 12:30:00,55.17,55.17,55.07,55.1,324180.0,54.8416,54.8416,54.7422,54.7721,324180.0
2018-03-21 12:40:00,55.1,55.19,55.06,55.12,293600.0,54.7721,54.8615,54.7323,54.7919,293600.0
2018-03-21 12:50:00,55.11,55.16,55.08,55.14,480280.0,54.782,54.8317,54.7522,54.8118,480280.0
2018-03-21 13:00:00,55.14,55.17,54.97,54.97,370640.0,54.8118,54.8416,54.6428,54.6428,370640.0
2018-03-21 13:10:00,54.98,55.0,54.94,54.98,187860.0,54.6528,54.6727,54.613,54.6528,187860.0
2018-03-21 13:20:00,54.97,55.1,54.96,55.1,140300.0,54.6428,54.7721,54.6329,54.7721,140300.0
2018-03-21 13:30:00,55.07,55.16,55.02,55.02,431520.0,54.7422,54.8317,54.6925,54.6925,431520.0
2018-03-21 13:40:00,55.07,55.22,55.06,55.21,184400.0,54.7422,54.8913,54.7323,54.8814,184400.0
2018-03-21 13:50:00,55.2,55.22,55.12,55.13,241760.0,54.8715,54.8913,54.7919,54.8019,241760.0
2018-03-21 14:00:00,55.16,55.32,54.96,55.18,647820.0,54.8317,54.9907,54.6329,54.8516,647820.0
2018-03-21 14:10:00,55.16,55.29,55.1,55.21,592180.0,54.8317,54.9609,54.7721,54.8814,592180.0
2018-03-21 14:20:00,55.23,55.24,54.79,54.9,319360.0,54.9013,54.9112,54.4639,54.5732,319360.0
2018-03-21 14:30:00,54.87,54.9,54.56,54.56,453060.0,54.5434,54.5732,54.2353,54.2353,453060.0
2018-03-21 14:40:00,54.6,54.63,54.41,54.41,677200.0,54.275,54.3049,54.0862,54.0862,677200.0
2018-03-21 14:50:00,54.41,54.55,54.26,54.55,480080.0,54.0862,54.2253,53.9371,54.2253,480080.0
2018-03-21 15:00:00,54.52,54.69,54.48,54.63,528980.0,54.1955,54.3645,54.1557,54.3049,528980.0
2018-03-21 15:10:00,54.66,54.81,54.57,54.71,372240.0,54.3347,54.4838,54.2452,54.3844,372240.0
2018-03-21 15:20:00,54.74,54.8,54.61,54.66,341460.0,54.4142,54.4738,54.285,54.3347,341460.0
2018-03-21 15:30:00,54.63,54.86,54.58,54.76,572960.0,54.3049,54.5335,54.2552,54.4341,572960.0
2018-03-21 15:40:00,54.73,54.92,54.64,54.87,669960.0,54.4043,54.5931,54.3148,54.5434,669960.0
2018-03-21 15:50:00,54.87,54.87,54.49,54.49,1928300.0,54.5434,54.5434,54.1657,54.1657,1928300.0
2018-03-22 09:30:00,54.04,54.15,53.52,53.81,2680120.0,53.7184,53.8277,53.2015,53.4897,2680120.0
2018-03-22 09:40:00,53.8,53.92,53.6,53.81,1311140.0,53.4798,53.5991,53.281,53.4897,1311140.0
2018-03-22 09:50:00,53.8,53.83,53.61,53.65,628260.0,53.4798,53.5096,53.2909,53.3307,628260.0
2018-03-22 10:00:00,53.62,53.78,53.51,53.75,737840.0,53.3009,53.4599,53.1915,53.4301,737840.0
2018-03-22 10:10:00,53.74,54.05,53.65,53.83,656280.0,53.4202,53.7283,53.3307,53.5096,656280.0
2018-03-22 10:20:00,53.83,53.86,53.55,53.56,585960.0,53.5096,53.5394,53.2313,53.2412,585960.0
2018-03-22 10:30:00,53.57,53.57,53.33,53.42,1165900.0,53.2512,53.2512,53.0126,53.1021,1165900.0
2018-03-22 10:40:00,53.42,53.42,53.0,53.11,1311280.0,53.1021,53.1021,52.6846,52.7939,1311280.0
2018-03-22 10:50:00,53.11,53.2,52.89,52.97,1227360.0,52.7939,52.8834,52.5752,52.6547,1227360.0
2018-03-22 11:00:00,52.98,53.05,52.86,52.89,1123040.0,52.6647,52.7343,52.5454,52.5752,1123040.0
2018-03-22 11:10:00,52.93,52.98,52.74,52.95,1304260.0,52.615,52.6647,52.4261,52.6349,1304260.0
2018-03-22 11:20:00,52.94,52.98,52.66,52.82,867900.0,52.6249,52.6647,52.3466,52.5056,867900.0
2018-03-22 11:30:00,52.82,52.87,52.69,52.75,657040.0,52.5056,52.5553,52.3764,52.436,657040.0
2018-03-22 11:40:00,52.71,52.83,52.61,52.77,826980.0,52.3963,52.5156,52.2969,52.4559,826980.0
2018-03-22 11:50:00,52.79,52.94,52.71,52.87,1361220.0,52.4758,52.6249,52.3963,52.5553,1361220.0
2018-03-22 12:00:00,52.84,52.9,52.69,52.84,568180.0,52.5255,52.5852,52.3764,52.5255,568180.0
2018-03-22 12:10:00,52.85,53.08,52.65,53.06,1005100.0,52.5355,52.7641,52.3366,52.7442,1005100.0
2018-03-22 12:20:00,53.05,53.3,53.0,53.29,697000.0,52.7343,52.9828,52.6846,52.9728,697000.0
2018-03-22 12:30:00,53.27,53.35,53.16,53.2,500100.0,52.953,53.0325,52.8436,52.8834,500100.0
2018-03-22 12:40:00,53.21,53.22,52.95,53.07,361320.0,52.8933,52.9032,52.6349,52.7541,361320.0
2018-03-22 12:50:00,53.08,53.27,53.0,53.0,252200.0,52.7641,52.953,52.6846,52.6846,252200.0
2018-03-22 13:00:00,53.0,53.0,52.8,52.92,395140.0,52.6846,52.6846,52.4857,52.605,395140.0
2018-03-22 13:10:00,52.96,53.13,52.94,53.03,186800.0,52.6448,52.8138,52.6249,52.7144,186800.0
2018-03-22 13:20:00,53.03,53.35,52.95,53.34,381520.0,52.7144,53.0325,52.6349,53.0225,381520.0
2018-03-22 13:30:00,53.35,53.5,53.3,53.42,437860.0,53.0325,53.1816,52.9828,53.1021,437860.0
2018-03-22 13:40:00,53.42,53.51,53.32,53.32,297360.0,53.1021,53.1915,53.0027,53.0027,297360.0
2018-03-22 13:50:00,53.32,53.39,53.22,53.38,697780.0,53.0027,53.0722,52.9032,53.0623,697780.0
2018-03-22 14:00:00,53.35,53.45,53.31,53.32,285920.0,53.0325,53.1319,52.9927,53.0027,285920.0
2018-03-22 14:10:00,53.29,53.39,53.22,53.27,232960.0,52.9728,53.0722,52.9032,52.953,232960.0
2018-03-22 14:20:00,53.24,53.26,52.95,52.99,240800.0,52.9231,52.943,52.6349,52.6746,240800.0
2018-03-22 14:30:00,52.93,53.08,52.9,53.04,204380.0,52.615,52.7641,52.5852,52.7243,204380.0
2018-03-22 14:40:00,53.08,53.08,52.93,53.03,297040.0,52.7641,52.7641,52.615,52.7144,297040.0
2018-03-22 14:50:00,53.02,53.08,52.8,52.88,308620.0,52.7044,52.7641,52.4857,52.5653,308620.0
2018-03-22 15:00:00,52.87,53.02,52.76,52.8,246900.0,52.5553,52.7044,52.446,52.4857,246900.0
2018-03-22 15:10:00,52.78,52.81,52.63,52.7,463280.0,52.4659,52.4957,52.3168,52.3863,463280.0
2018-03-22 15:20:00,52.72,52.92,52.69,52.69,643220.0,52.4062,52.605,52.3764,52.3764,643220.0
2018-03-22 15:30:00,52.68,52.72,52.5,52.55,786440.0,52.3665,52.4062,52.1875,52.2372,786440.0
2018-03-22 15:40:00,52.54,52.61,52.3,52.43,1359080.0,52.2273,52.2969,51.9887,52.1179,1359080.0
2018-03-22 15:50:00,52.41,52.62,52.4,52.44,2219460.0,52.0981,52.3068,52.0881,52.1279,2219460.0
2018-03-23 09:30:00,52.35,52.84,52.35,52.53,1803460.0,52.0384,52.5255,52.0384,52.2174,1803460.0
2018-03-23 09:40:00,52.53,52.59,52.28,52.49,852680.0,52.2174,52.277,51.9688,52.1776,852680.0
2018-03-23 09:50:00,52.5,53.09,52.5,53.02,1446480.0,52.1875,52.774,52.1875,52.7044,1446480.0
2018-03-23 10:00:00,53.09,53.17,52.72,52.88,851260.0,52.774,52.8535,52.4062,52.5653,851260.0
2018-03-23 10:10:00,52.84,53.0,52.62,52.68,499860.0,52.5255,52.6846,52.3068,52.3665,499860.0
2018-03-23 10:20:00,52.69,52.9,52.67,52.85,422120.0,52.3764,52.5852,52.3565,52.5355,422120.0
2018-03-23 10:30:00,52.88,53.02,52.8,52.91,285360.0,52.5653,52.7044,52.4857,52.5951,285360.0
2018-03-23 10:40:00,52.94,53.13,52.92,52.98,731320.0,52.6249,52.8138,52.605,52.6647,731320.0
2018-03-23 10:50:00,52.97,53.02,52.87,53.01,283320.0,52.6547,52.7044,52.5553,52.6945,283320.0
2018-03-23 11:00:00,53.02,53.05,52.69,52.69,297560.0,52.7044,52.7343,52.3764,52.3764,297560.0
2018-03-23 11:10:00,52.73,52.76,52.5,52.64,366600.0,52.4162,52.446,52.1875,52.3267,366600.0
2018-03-23 11:20:00,52.62,52.64,52.51,52.52,271640.0,52.3068,52.3267,52.1975,52.2074,271640.0
2018-03-23 11:30:00,52.55,52.67,52.4,52.44,220800.0,52.2372,52.3565,52.0881,52.1279,220800.0
2018-03-23 11:40:00,52.45,52.46,52.21,52.26,388000.0,52.1378,52.1478,51.8993,51.949,388000.0
2018-03-23 11:50:00,52.27,52.32,52.12,52.15,334380.0,51.9589,52.0086,51.8098,51.8396,334380.0
2018-03-23 12:00:00,52.15,52.42,52.12,52.37,469560.0,51.8396,52.108,51.8098,52.0583,469560.0
2018-03-23 12:10:00,52.35,52.39,52.12,52.2,253220.0,52.0384,52.0782,51.8098,51.8893,253220.0
2018-03-23 12:20:00,52.21,52.45,52.2,52.42,144820.0,51.8993,52.1378,51.8893,52.108,144820.0
2018-03-23 12:30:00,52.43,52.43,52.11,52.13,336420.0,52.1179,52.1179,51.7999,51.8197,336420.0
2018-03-23 12:40:00,52.17,52.2,52.08,52.11,398160.0,51.8595,51.8893,51.77,51.7999,398160.0
2018-03-23 12:50:00,52.16,52.23,52.08,52.09,184520.0,51.8496,51.9191,51.77,51.78,184520.0
2018-03-23 13:00:00,52.09,52.43,52.02,52.42,311480.0,51.78,52.1179,51.7104,52.108,311480.0
2018-03-23 13:10:00,52.43,52.57,52.3,52.41,330720.0,52.1179,52.2571,51.9887,52.0981,330720.0
2018-03-23 13:20:00,52.38,52.56,52.33,52.49,283140.0,52.0682,52.2472,52.0185,52.1776,283140.0
2018-03-23 13:30:00,52.54,52.62,52.3,52.38,301240.0,52.2273,52.3068,51.9887,52.0682,301240.0
2018-03-23 13:40:00,52.31,52.56,52.3,52.56,248820.0,51.9987,52.2472,51.9887,52.2472,248820.0
2018-03-23 13:50:00,52.54,52.72,52.5,52.62,305520.0,52.2273,52.4062,52.1875,52.3068,305520.0
2018-03-23 14:00:00,52.63,52.69,52.4,52.45,178880.0,52.3168,52.3764,52.0881,52.1378,178880.0
2018-03-23 14:10:00,52.43,52.45,52.16,52.16,355440.0,52.1179,52.1378,51.8496,51.8496,355440.0
2018-03-23 14:20:00,52.11,52.27,52.11,52.23,131360.0,51.7999,51.9589,51.7999,51.9191,131360.0
2018-03-23 14:30:00,52.19,52.2,52.08,52.15,221160.0,51.8794,51.8893,51.77,51.8396,221160.0
2018-03-23 14:40:00,52.15,52.17,51.97,51.99,474020.0,51.8396,51.8595,51.6607,51.6806,474020.0
2018-03-23 14:50:00,51.98,52.05,51.72,51.87,518460.0,51.6706,51.7402,51.4122,51.5613,518460.0
2018-03-23 15:00:00,51.77,51.83,51.53,51.54,497680.0,51.4619,51.5215,51.2233,51.2332,497680.0
2018-03-23 15:10:00,51.58,51.95,51.54,51.76,657200.0,51.273,51.6408,51.2332,51.4519,657200.0
2018-03-23 15:20:00,51.71,51.81,51.57,51.67,502960.0,51.4022,51.5016,51.2631,51.3625,502960.0
2018-03-23 15:30:00,51.6,51.62,51.35,51.45,973260.0,51.2929,51.3128,51.0444,51.1438,973260.0
2018-03-23 15:40:00,51.4,51.47,51.23,51.28,1260260.0,51.0941,51.1637,50.9251,50.9748,1260260.0
2018-03-23 15:50:00,51.25,51.28,51.06,51.07,3093360.0,50.945,50.9748,50.7561,50.766,3093360.0
2018-03-26 09:30:00,52.3,52.74,52.3,52.63,2485800.0,51.9887,52.4261,51.9887,52.3168,2485800.0
2018-03-26 09:40:00,52.6,52.65,52.26,52.3,915060.0,52.2869,52.3366,51.949,51.9887,915060.0
2018-03-26 09:50:00,52.32,52.35,52.13,52.14,618480.0,52.0086,52.0384,51.8197,51.8297,618480.0
2018-03-26 10:00:00,52.18,52.29,52.07,52.08,759340.0,51.8694,51.9788,51.7601,51.77,759340.0
2018-03-26 10:10:00,52.11,52.11,51.71,51.72,691800.0,51.7999,51.7999,51.4022,51.4122,691800.0
2018-03-26 10:20:00,51.78,51.97,51.69,51.7,797100.0,51.4718,51.6607,51.3824,51.3923,797100.0
2018-03-26 10:30:00,51.7,51.98,51.67,51.81,744760.0,51.3923,51.6706,51.3625,51.5016,744760.0
2018-03-26 10:40:00,51.8,51.83,51.25,51.44,1060900.0,51.4917,51.5215,50.945,51.1338,1060900.0
2018-03-26 10:50:00,51.42,51.59,51.35,51.35,426400.0,51.114,51.2829,51.0444,51.0444,426400.0
2018-03-26 11:00:00,51.28,51.37,50.79,50.79,1379200.0,50.9748,51.0643,50.4877,50.4877,1379200.0
2018-03-26 11:10:00,50.81,50.99,50.5,50.55,1235580.0,50.5076,50.6865,50.1994,50.2491,1235580.0
2018-03-26 11:20:00,50.52,50.89,50.42,50.62,1066540.0,50.2193,50.5871,50.1199,50.3187,1066540.0
2018-03-26 11:30:00,50.61,50.88,50.58,50.82,1070420.0,50.3088,50.5772,50.279,50.5175,1070420.0
2018-03-26 11:40:00,50.86,51.14,50.86,51.07,796420.0,50.5573,50.8356,50.5573,50.766,796420.0
2018-03-26 11:50:00,51.09,51.25,51.01,51.01,495660.0,50.7859,50.945,50.7064,50.7064,495660.0
2018-03-26 12:00:00,51.01,51.03,50.72,50.99,762040.0,50.7064,50.7263,50.4181,50.6865,762040.0
2018-03-26 12:10:00,51.02,51.15,51.0,51.05,222300.0,50.7163,50.8456,50.6965,50.7462,222300.0
2018-03-26 12:20:00,51.06,51.32,51.06,51.23,364100.0,50.7561,51.0146,50.7561,50.9251,364100.0
2018-03-26 12:30:00,51.25,51.38,51.14,51.15,846820.0,50.945,51.0742,50.8356,50.8456,846820.0
2018-03-26 12:40:00,51.19,51.24,51.01,51.05,242900.0,50.8853,50.935,50.7064,50.7462,242900.0
2018-03-26 12:50:00,51.06,51.11,50.95,51.06,242980.0,50.7561,50.8058,50.6468,50.7561,242980.0
2018-03-26 13:00:00,51.08,51.13,50.91,50.96,464480.0,50.776,50.8257,50.607,50.6567,464480.0
2018-03-26 13:10:00,51.02,51.3,50.98,51.26,391280.0,50.7163,50.9947,50.6766,50.9549,391280.0
2018-03-26 13:20:00,51.25,51.39,51.13,51.19,510260.0,50.945,51.0841,50.8257,50.8853,510260.0
2018-03-26 13:30:00,51.21,51.26,51.13,51.25,353640.0,50.9052,50.9549,50.8257,50.945,353640.0
2018-03-26 13:40:00,51.27,51.31,51.16,51.24,102960.0,50.9649,51.0046,50.8555,50.935,102960.0
2018-03-26 13:50:00,51.25,51.26,51.0,51.16,424760.0,50.945,50.9549,50.6965,50.8555,424760.0
2018-03-26 14:00:00,51.15,51.27,51.11,51.22,553460.0,50.8456,50.9649,50.8058,50.9152,553460.0
2018-03-26 14:10:00,51.23,51.44,51.23,51.44,501120.0,50.9251,51.1338,50.9251,51.1338,501120.0
2018-03-26 14:20:00,51.43,51.79,51.43,51.77,707980.0,51.1239,51.4818,51.1239,51.4619,707980.0
2018-03-26 14:30:00,51.77,52.01,51.76,51.93,1210680.0,51.4619,51.7004,51.4519,51.6209,1210680.0
2018-03-26 14:40:00,51.9,51.98,51.85,51.88,335500.0,51.5911,51.6706,51.5414,51.5712,335500.0
2018-03-26 14:50:00,51.91,52.23,51.91,51.93,507560.0,51.601,51.9191,51.601,51.6209,507560.0
2018-03-26 15:00:00,51.95,52.2,51.95,52.19,431760.0,51.6408,51.8893,51.6408,51.8794,431760.0
2018-03-26 15:10:00,52.17,52.22,52.08,52.2,497100.0,51.8595,51.9092,51.77,51.8893,497100.0
2018-03-26 15:20:00,52.2,52.22,52.07,52.13,402760.0,51.8893,51.9092,51.7601,51.8197,402760.0
2018-03-26 15:30:00,52.12,52.4,52.12,52.37,1007340.0,51.8098,52.0881,51.8098,52.0583,1007340.0
2018-03-26 15:40:00,52.36,52.62,52.36,52.61,1018260.0,52.0484,52.3068,52.0484,52.2969,1018260.0
2018-03-26 15:50:00,52.65,52.78,52.56,52.66,2065520.0,52.3366,52.4659,52.2472,52.3466,2065520.0
2018-03-27 09:30:00,53.15,53.24,52.61,52.89,2324320.0,52.8337,52.9231,52.2969,52.5752,2324320.0
2018-03-27 09:40:00,52.86,52.95,52.55,52.63,2067300.0,52.5454,52.6349,52.2372,52.3168,2067300.0
2018-03-27 09:50:00,52.65,52.84,52.65,52.74,675520.0,52.3366,52.5255,52.3366,52.4261,675520.0
2018-03-27 10:00:00,52.69,52.75,52.4,52.49,1305740.0,52.3764,52.436,52.0881,52.1776,1305740.0
2018-03-27 10:10:00,52.49,52.49,52.13,52.31,1672720.0,52.1776,52.1776,51.8197,51.9987,1672720.0
2018-03-27 10:20:00,52.31,52.61,52.3,52.53,809540.0,51.9987,52.2969,51.9887,52.2174,809540.0
2018-03-27 10:30:00,52.49,52.5,52.33,52.5,514680.0,52.1776,52.1875,52.0185,52.1875,514680.0
2018-03-27 10:40:00,52.48,52.6,52.37,52.42,484560.0,52.1677,52.2869,52.0583,52.108,484560.0
2018-03-27 10:50:00,52.38,52.44,52.18,52.2,437500.0,52.0682,52.1279,51.8694,51.8893,437500.0
2018-03-27 11:00:00,52.18,52.32,52.16,52.27,767160.0,51.8694,52.0086,51.8496,51.9589,767160.0
2018-03-27 11:10:00,52.26,52.27,52.17,52.24,679400.0,51.949,51.9589,51.8595,51.9291,679400.0
2018-03-27 11:20:00,52.2,52.23,52.1,52.15,469680.0,51.8893,51.9191,51.7899,51.8396,469680.0
2018-03-27 11:30:00,52.21,52.4,52.19,52.39,400820.0,51.8993,52.0881,51.8794,52.0782,400820.0
2018-03-27 11:40:00,52.39,52.43,52.33,52.39,840840.0,52.0782,52.1179,52.0185,52.0782,840840.0
2018-03-27 11:50:00,52.39,52.43,52.19,52.23,411560.0,52.0782,52.1179,51.8794,51.9191,411560.0
2018-03-27 12:00:00,52.25,52.3,52.06,52.12,568700.0,51.939,51.9887,51.7502,51.8098,568700.0
2018-03-27 12:10:00,52.14,52.21,52.07,52.13,424520.0,51.8297,51.8993,51.7601,51.8197,424520.0
2018-03-27 12:20:00,52.14,52.14,51.8,51.87,925660.0,51.8297,51.8297,51.4917,51.5613,925660.0
2018-03-27 12:30:00,51.84,52.04,51.76,51.94,574140.0,51.5315,51.7303,51.4519,51.6309,574140.0
2018-03-27 12:40:00,51.98,52.1,51.89,51.94,292220.0,51.6706,51.7899,51.5812,51.6309,292220.0
2018-03-27 12:50:00,51.93,52.04,51.85,52.01,350840.0,51.6209,51.7303,51.5414,51.7004,350840.0
2018-03-27 13:00:00,52.0,52.07,51.96,51.96,156600.0,51.6905,51.7601,51.6507,51.6507,156600.0
2018-03-27 13:10:00,51.97,52.13,51.9,51.99,254420.0,51.6607,51.8197,51.5911,51.6806,254420.0
2018-03-27 13:20:00,51.95,51.99,51.88,51.9,262100.0,51.6408,51.6806,51.5712,51.5911,262100.0
2018-03-27 13:30:00,51.88,51.95,51.65,51.67,657580.0,51.5712,51.6408,51.3426,51.3625,657580.0
2018-03-27 13:40:00,51.66,51.89,51.63,51.77,557580.0,51.3525,51.5812,51.3227,51.4619,557580.0
2018-03-27 13:50:00,51.77,51.8,51.55,51.64,525720.0,51.4619,51.4917,51.2432,51.3327,525720.0
2018-03-27 14:00:00,51.64,51.64,51.36,51.38,1009240.0,51.3327,51.3327,51.0543,51.0742,1009240.0
2018-03-27 14:10:00,51.38,51.68,51.35,51.6,614280.0,51.0742,51.3724,51.0444,51.2929,614280.0
2018-03-27 14:20:00,51.59,51.59,51.25,51.32,1049700.0,51.2829,51.2829,50.945,51.0146,1049700.0
2018-03-27 14:30:00,51.31,51.5,51.25,51.5,626100.0,51.0046,51.1935,50.945,51.1935,626100.0
2018-03-27 14:40:00,51.52,51.62,51.1,51.18,504020.0,51.2134,51.3128,50.7959,50.8754,504020.0
2018-03-27 14:50:00,51.18,51.28,51.03,51.06,568920.0,50.8754,50.9748,50.7263,50.7561,568920.0
2018-03-27 15:00:00,51.07,51.1,50.73,50.94,861020.0,50.766,50.7959,50.4281,50.6368,861020.0
2018-03-27 15:10:00,50.97,50.98,50.63,50.79,959320.0,50.6666,50.6766,50.3287,50.4877,959320.0
2018-03-27 15:20:00,50.74,50.79,50.48,50.52,1107980.0,50.438,50.4877,50.1796,50.2193,1107980.0
2018-03-27 15:30:00,50.52,50.56,50.12,50.32,1424680.0,50.2193,50.2591,49.8217,50.0205,1424680.0
2018-03-27 15:40:00,50.3,50.35,49.85,49.93,2249320.0,50.0006,50.0503,49.5533,49.6328,2249320.0
2018-03-27 15:50:00,49.97,50.36,49.91,50.25,3447580.0,49.6726,50.0603,49.6129,49.9509,3447580.0
2018-03-28 09:30:00,49.91,50.04,49.03,49.2,6270780.0,49.6129,49.7422,48.7382,48.9072,6270780.0
2018-03-28 09:40:00,49.21,50.07,49.1,50.07,2810120.0,48.9171,49.772,48.8078,49.772,2810120.0
2018-03-28 09:50:00,50.05,50.44,49.9,50.36,2662880.0,49.7521,50.1398,49.603,50.0603,2662880.0
2018-03-28 10:00:00,50.35,51.1,50.13,50.98,2498000.0,50.0503,50.7959,49.8316,50.6766,2498000.0
2018-03-28 10:10:00,50.97,51.05,50.4,50.4,1495860.0,50.6666,50.7462,50.1,50.1,1495860.0
2018-03-28 10:20:00,50.41,50.63,50.08,50.51,1718020.0,50.11,50.3287,49.7819,50.2094,1718020.0
2018-03-28 10:30:00,50.65,50.88,50.21,50.25,935320.0,50.3485,50.5772,49.9112,49.9509,935320.0
2018-03-28 10:40:00,50.24,50.24,49.7,49.87,1681600.0,49.941,49.941,49.4042,49.5732,1681600.0
2018-03-28 10:50:00,49.84,50.5,49.78,50.37,1056820.0,49.5434,50.1994,49.4837,50.0702,1056820.0
2018-03-28 11:00:00,50.45,50.56,50.11,50.18,760400.0,50.1497,50.2591,49.8118,49.8813,760400.0
2018-03-28 11:10:00,50.18,50.39,50.0,50.3,436420.0,49.8813,50.0901,49.7024,50.0006,436420.0
2018-03-28 11:20:00,50.28,50.3,49.96,50.0,752760.0,49.9807,50.0006,49.6627,49.7024,752760.0
2018-03-28 11:30:00,50.0,50.45,49.87,50.21,712680.0,49.7024,50.1497,49.5732,49.9112,712680.0
2018-03-28 11:40:00,50.22,50.7,50.16,50.54,875720.0,49.9211,50.3982,49.8615,50.2392,875720.0
2018-03-28 11:50:00,50.52,50.55,50.15,50.39,451640.0,50.2193,50.2491,49.8515,50.0901,451640.0
2018-03-28 12:00:00,50.39,50.59,50.18,50.46,424860.0,50.0901,50.2889,49.8813,50.1597,424860.0
2018-03-28 12:10:00,50.51,51.17,50.51,51.17,1002520.0,50.2094,50.8654,50.2094,50.8654,1002520.0
2018-03-28 12:20:00,51.16,51.21,50.73,50.75,777300.0,50.8555,50.9052,50.4281,50.4479,777300.0
2018-03-28 12:30:00,50.78,50.94,50.63,50.77,457300.0,50.4778,50.6368,50.3287,50.4678,457300.0
2018-03-28 12:40:00,50.83,51.14,50.57,50.61,343340.0,50.5275,50.8356,50.269,50.3088,343340.0
2018-03-28 12:50:00,50.64,50.8,50.35,50.4,429040.0,50.3386,50.4977,50.0503,50.1,429040.0
2018-03-28 13:00:00,50.39,50.67,50.16,50.65,433920.0,50.0901,50.3684,49.8615,50.3485,433920.0
2018-03-28 13:10:00,50.65,50.66,50.22,50.28,438260.0,50.3485,50.3585,49.9211,49.9807,438260.0
2018-03-28 13:20:00,50.31,50.75,50.31,50.64,288700.0,50.0106,50.4479,50.0106,50.3386,288700.0
2018-03-28 13:30:00,50.6,50.65,50.35,50.61,309900.0,50.2988,50.3485,50.0503,50.3088,309900.0
2018-03-28 13:40:00,50.6,51.01,50.43,50.87,453880.0,50.2988,50.7064,50.1299,50.5672,453880.0
2018-03-28 13:50:00,50.83,50.9,50.68,50.74,266760.0,50.5275,50.5971,50.3784,50.438,266760.0
2018-03-28 14:00:00,50.79,50.9,50.42,50.49,380740.0,50.4877,50.5971,50.1199,50.1895,380740.0
2018-03-28 14:10:00,50.48,50.68,50.34,50.59,210100.0,50.1796,50.3784,50.0404,50.2889,210100.0
2018-03-28 14:20:00,50.64,50.83,50.38,50.43,296460.0,50.3386,50.5275,50.0802,50.1299,296460.0
2018-03-28 14:30:00,50.42,50.72,50.4,50.68,315640.0,50.1199,50.4181,50.1,50.3784,315640.0
2018-03-28 14:40:00,50.71,50.88,50.42,50.56,356920.0,50.4082,50.5772,50.1199,50.2591,356920.0
2018-03-28 14:50:00,50.55,50.65,50.29,50.34,373140.0,50.2491,50.3485,49.9907,50.0404,373140.0
2018-03-28 15:00:00,50.33,50.44,50.03,50.08,665620.0,50.0304,50.1398,49.7322,49.7819,665620.0
2018-03-28 15:10:00,50.08,50.42,50.08,50.3,538780.0,49.7819,50.1199,49.7819,50.0006,538780.0
2018-03-28 15:20:00,50.34,50.47,50.18,50.38,439200.0,50.0404,50.1696,49.8813,50.0802,439200.0
2018-03-28 15:30:00,50.36,50.64,50.33,50.6,457680.0,50.0603,50.3386,50.0304,50.2988,457680.0
2018-03-28 15:40:00,50.61,50.63,50.34,50.46,618220.0,50.3088,50.3287,50.0404,50.1597,618220.0
2018-03-28 15:50:00,50.51,50.51,50.22,50.26,1382220.0,50.2094,50.2094,49.9211,49.9609,1382220.0
2018-03-29 09:30:00,50.56,50.7,50.39,50.55,1522320.0,50.2591,50.3982,50.0901,50.2491,1522320.0
2018-03-29 09:40:00,50.59,50.59,50.15,50.21,1046660.0,50.2889,50.2889,49.8515,49.9112,1046660.0
2018-03-29 09:50:00,50.2,50.51,50.15,50.4,989340.0,49.9012,50.2094,49.8515,50.1,989340.0
2018-03-29 10:00:00,50.36,50.59,50.32,50.41,1034260.0,50.0603,50.2889,50.0205,50.11,1034260.0
2018-03-29 10:10:00,50.46,50.83,50.46,50.76,942700.0,50.1597,50.5275,50.1597,50.4579,942700.0
2018-03-29 10:20:00,50.75,50.85,50.58,50.84,651740.0,50.4479,50.5474,50.279,50.5374,651740.0
2018-03-29 10:30:00,50.81,51.15,50.77,51.09,980500.0,50.5076,50.8456,50.4678,50.7859,980500.0
2018-03-29 10:40:00,51.09,51.48,51.09,51.48,1114700.0,50.7859,51.1736,50.7859,51.1736,1114700.0
2018-03-29 10:50:00,51.49,51.82,51.42,51.82,1724980.0,51.1835,51.5116,51.114,51.5116,1724980.0
2018-03-29 11:00:00,51.83,51.92,51.76,51.86,1346540.0,51.5215,51.611,51.4519,51.5513,1346540.0
2018-03-29 11:10:00,51.86,51.88,51.47,51.66,1186020.0,51.5513,51.5712,51.1637,51.3525,1186020.0
2018-03-29 11:20:00,51.68,51.8,51.59,51.74,754440.0,51.3724,51.4917,51.2829,51.4321,754440.0
2018-03-29 11:30:00,51.75,51.75,51.4,51.5,883220.0,51.442,51.442,51.0941,51.1935,883220.0
2018-03-29 11:40:00,51.5,51.71,51.46,51.69,491620.0,51.1935,51.4022,51.1537,51.3824,491620.0
2018-03-29 11:50:00,51.69,51.75,51.63,51.65,411940.0,51.3824,51.442,51.3227,51.3426,411940.0
2018-03-29 12:00:00,51.64,51.72,51.2,51.27,517660.0,51.3327,51.4122,50.8953,50.9649,517660.0
2018-03-29 12:10:00,51.3,51.56,51.23,51.5,669320.0,50.9947,51.2531,50.9251,51.1935,669320.0
2018-03-29 12:20:00,51.52,51.72,51.41,51.67,600320.0,51.2134,51.4122,51.104,51.3625,600320.0
2018-03-29 12:30:00,51.7,51.71,51.6,51.63,301560.0,51.3923,51.4022,51.2929,51.3227,301560.0
2018-03-29 12:40:00,51.64,51.64,51.42,51.51,222220.0,51.3327,51.3327,51.114,51.2034,222220.0
2018-03-29 12:50:00,51.46,51.66,51.46,51.55,334840.0,51.1537,51.3525,51.1537,51.2432,334840.0
2018-03-29 13:00:00,51.58,51.61,51.34,51.41,342340.0,51.273,51.3028,51.0344,51.104,342340.0
2018-03-29 13:10:00,51.4,51.55,51.39,51.55,272160.0,51.0941,51.2432,51.0841,51.2432,272160.0
2018-03-29 13:20:00,51.51,51.67,51.42,51.66,468640.0,51.2034,51.3625,51.114,51.3525,468640.0
2018-03-29 13:30:00,51.68,51.84,51.64,51.77,422180.0,51.3724,51.5315,51.3327,51.4619,422180.0
2018-03-29 13:40:00,51.8,51.95,51.78,51.89,620660.0,51.4917,51.6408,51.4718,51.5812,620660.0
2018-03-29 13:50:00,51.89,51.98,51.85,51.96,909840.0,51.5812,51.6706,51.5414,51.6507,909840.0
2018-03-29 14:00:00,51.96,52.0,51.82,51.91,763380.0,51.6507,51.6905,51.5116,51.601,763380.0
2018-03-29 14:10:00,51.92,52.0,51.73,51.8,663280.0,51.611,51.6905,51.4221,51.4917,663280.0
2018-03-29 14:20:00,51.8,51.97,51.74,51.97,257920.0,51.4917,51.6607,51.4321,51.6607,257920.0
2018-03-29 14:30:00,51.98,52.04,51.91,51.97,824360.0,51.6706,51.7303,51.601,51.6607,824360.0
2018-03-29 14:40:00,51.95,52.08,51.9,52.05,1063940.0,51.6408,51.77,51.5911,51.7402,1063940.0
2018-03-29 14:50:00,52.07,52.08,51.96,51.99,656820.0,51.7601,51.77,51.6507,51.6806,656820.0
2018-03-29 15:00:00,52.02,52.12,51.96,52.12,817020.0,51.7104,51.8098,51.6507,51.8098,817020.0
2018-03-29 15:10:00,52.12,52.15,52.03,52.05,340400.0,51.8098,51.8396,51.7203,51.7402,340400.0
2018-03-29 15:20:00,52.07,52.07,51.77,51.87,520660.0,51.7601,51.7601,51.4619,51.5613,520660.0
2018-03-29 15:30:00,51.85,51.88,51.61,51.68,564140.0,51.5414,51.5712,51.3028,51.3724,564140.0
2018-03-29 15:40:00,51.68,51.88,51.65,51.84,792240.0,51.3724,51.5712,51.3426,51.5315,792240.0
2018-03-29 15:50:00,51.89,51.9,51.5,51.59,1990860.0,51.5812,51.5911,51.1935,51.2829,1990860.0
2018-04-02 09:30:00,51.12,51.74,51.04,51.61,1873000.0,50.8157,51.4321,50.7362,51.3028,1873000.0
2018-04-02 09:40:00,51.58,51.6,50.95,51.08,1158260.0,51.273,51.2929,50.6468,50.776,1158260.0
2018-04-02 09:50:00,51.04,51.11,50.83,50.91,788760.0,50.7362,50.8058,50.5275,50.607,788760.0
2018-04-02 10:00:00,50.92,51.0,50.64,50.92,790520.0,50.6169,50.6965,50.3386,50.6169,790520.0
2018-04-02 10:10:00,50.88,50.98,50.65,50.74,515300.0,50.5772,50.6766,50.3485,50.438,515300.0
2018-04-02 10:20:00,50.74,50.85,50.54,50.54,528100.0,50.438,50.5474,50.2392,50.2392,528100.0
2018-04-02 10:30:00,50.58,50.73,50.47,50.67,1020820.0,50.279,50.4281,50.1696,50.3684,1020820.0
2018-04-02 10:40:00,50.72,50.81,50.57,50.76,292820.0,50.4181,50.5076,50.269,50.4579,292820.0
2018-04-02 10:50:00,50.73,50.73,50.45,50.46,676580.0,50.4281,50.4281,50.1497,50.1597,676580.0
2018-04-02 11:00:00,50.49,50.55,50.3,50.45,1029440.0,50.1895,50.2491,50.0006,50.1497,1029440.0
2018-04-02 11:10:00,50.43,50.47,50.22,50.39,1128620.0,50.1299,50.1696,49.9211,50.0901,1128620.0
2018-04-02 11:20:00,50.37,50.43,50.18,50.33,788960.0,50.0702,50.1299,49.8813,50.0304,788960.0
2018-04-02 11:30:00,50.32,50.33,49.88,49.93,1201260.0,50.0205,50.0304,49.5831,49.6328,1201260.0
2018-04-02 11:40:00,49.93,50.08,49.81,50.0,1001480.0,49.6328,49.7819,49.5135,49.7024,1001480.0
2018-04-02 11:50:00,50.0,50.2,49.92,49.93,786860.0,49.7024,49.9012,49.6229,49.6328,786860.0
2018-04-02 12:00:00,49.95,50.09,49.84,49.94,794440.0,49.6527,49.7919,49.5434,49.6428,794440.0
2018-04-02 12:10:00,49.95,50.17,49.88,50.16,430120.0,49.6527,49.8714,49.5831,49.8615,430120.0
2018-04-02 12:20:00,50.12,50.24,50.08,50.15,306160.0,49.8217,49.941,49.7819,49.8515,306160.0
2018-04-02 12:30:00,50.16,50.35,50.11,50.2,581180.0,49.8615,50.0503,49.8118,49.9012,581180.0
2018-04-02 12:40:00,50.23,50.5,50.15,50.45,424360.0,49.931,50.1994,49.8515,50.1497,424360.0
2018-04-02 12:50:00,50.45,50.45,50.23,50.23,320420.0,50.1497,50.1497,49.931,49.931,320420.0
2018-04-02 13:00:00,50.29,50.34,50.08,50.12,384460.0,49.9907,50.0404,49.7819,49.8217,384460.0
2018-04-02 13:10:00,50.14,50.19,50.03,50.04,357160.0,49.8416,49.8913,49.7322,49.7422,357160.0
2018-04-02 13:20:00,50.04,50.07,49.87,49.92,396720.0,49.7422,49.772,49.5732,49.6229,396720.0
2018-04-02 13:30:00,49.94,50.09,49.94,49.98,454320.0,49.6428,49.7919,49.6428,49.6825,454320.0
2018-04-02 13:40:00,49.99,50.05,49.88,49.98,536380.0,49.6925,49.7521,49.5831,49.6825,536380.0
2018-04-02 13:50:00,49.97,50.02,49.75,49.77,595640.0,49.6726,49.7223,49.4539,49.4738,595640.0
2018-04-02 14:00:00,49.75,49.79,49.52,49.74,870260.0,49.4539,49.4937,49.2253,49.444,870260.0
2018-04-02 14:10:00,49.77,49.93,49.68,49.89,605360.0,49.4738,49.6328,49.3843,49.5931,605360.0
2018-04-02 14:20:00,49.89,49.98,49.69,49.78,471460.0,49.5931,49.6825,49.3943,49.4837,471460.0
2018-04-02 14:30:00,49.73,49.95,49.69,49.72,587380.0,49.434,49.6527,49.3943,49.4241,587380.0
2018-04-02 14:40:00,49.7,49.79,49.55,49.76,552700.0,49.4042,49.4937,49.2551,49.4638,552700.0
2018-04-02 14:50:00,49.79,50.01,49.77,49.92,450720.0,49.4937,49.7124,49.4738,49.6229,450720.0
2018-04-02 15:00:00,49.95,50.07,49.88,49.93,724640.0,49.6527,49.772,49.5831,49.6328,724640.0
2018-04-02 15:10:00,49.92,50.31,49.9,50.31,631300.0,49.6229,50.0106,49.603,50.0106,631300.0
2018-04-02 15:20:00,50.32,50.37,50.0,50.07,530540.0,50.0205,50.0702,49.7024,49.772,530540.0
2018-04-02 15:30:00,50.12,50.17,49.85,49.92,967540.0,49.8217,49.8714,49.5533,49.6229,967540.0
2018-04-02 15:40:00,49.9,50.27,49.83,50.22,1208240.0,49.603,49.9708,49.5334,49.9211,1208240.0
2018-04-02 15:50:00,50.25,50.51,50.2,50.3,2105620.0,49.9509,50.2094,49.9012,50.0006,2105620.0
2018-04-03 09:30:00,50.7,50.99,50.47,50.99,1876900.0,50.3982,50.6865,50.1696,50.6865,1876900.0
2018-04-03 09:40:00,51.0,51.05,50.72,50.75,1131220.0,50.6965,50.7462,50.4181,50.4479,1131220.0
2018-04-03 09:50:00,50.72,50.74,50.43,50.46,860060.0,50.4181,50.438,50.1299,50.1597,860060.0
2018-04-03 10:00:00,50.5,50.5,50.0,50.08,1146040.0,50.1994,50.1994,49.7024,49.7819,1146040.0
2018-04-03 10:10:00,50.11,50.11,49.7,49.81,1346120.0,49.8118,49.8118,49.4042,49.5135,1346120.0
2018-04-03 10:20:00,49.81,50.19,49.78,50.19,657000.0,49.5135,49.8913,49.4837,49.8913,657000.0
2018-04-03 10:30:00,50.14,50.24,50.0,50.05,745360.0,49.8416,49.941,49.7024,49.7521,745360.0
2018-04-03 10:40:00,50.05,50.27,49.93,50.11,1030860.0,49.7521,49.9708,49.6328,49.8118,1030860.0
2018-04-03 10:50:00,50.14,50.47,50.06,50.44,553760.0,49.8416,50.1696,49.7621,50.1398,553760.0
2018-04-03 11:00:00,50.44,50.86,50.41,50.73,1308180.0,50.1398,50.5573,50.11,50.4281,1308180.0
2018-04-03 11:10:00,50.76,50.76,50.55,50.67,598900.0,50.4579,50.4579,50.2491,50.3684,598900.0
2018-04-03 11:20:00,50.7,50.7,50.51,50.63,382300.0,50.3982,50.3982,50.2094,50.3287,382300.0
2018-04-03 11:30:00,50.63,50.66,50.34,50.38,610460.0,50.3287,50.3585,50.0404,50.0802,610460.0
2018-04-03 11:40:00,50.37,50.49,50.23,50.23,400160.0,50.0702,50.1895,49.931,49.931,400160.0
2018-04-03 11:50:00,50.2,50.25,50.11,50.13,250300.0,49.9012,49.9509,49.8118,49.8316,250300.0
2018-04-03 12:00:00,50.16,50.34,50.16,50.29,157000.0,49.8615,50.0404,49.8615,49.9907,157000.0
2018-04-03 12:10:00,50.24,50.25,50.12,50.17,247800.0,49.941,49.9509,49.8217,49.8714,247800.0
2018-04-03 12:20:00,50.17,50.17,49.96,50.06,427940.0,49.8714,49.8714,49.6627,49.7621,427940.0
2018-04-03 12:30:00,50.08,50.27,50.05,50.27,401620.0,49.7819,49.9708,49.7521,49.9708,401620.0
2018-04-03 12:40:00,50.31,50.52,50.3,50.32,300600.0,50.0106,50.2193,50.0006,50.0205,300600.0
2018-04-03 12:50:00,50.3,50.39,50.13,50.22,517500.0,50.0006,50.0901,49.8316,49.9211,517500.0
2018-04-03 13:00:00,50.22,50.28,50.09,50.28,267220.0,49.9211,49.9807,49.7919,49.9807,267220.0
2018-04-03 13:10:00,50.24,50.31,50.1,50.27,186000.0,49.941,50.0106,49.8018,49.9708,186000.0
2018-04-03 13:20:00,50.29,50.46,50.29,50.39,320000.0,49.9907,50.1597,49.9907,50.0901,320000.0
2018-04-03 13:30:00,50.41,50.43,50.2,50.24,265080.0,50.11,50.1299,49.9012,49.941,265080.0
2018-04-03 13:40:00,50.25,50.33,50.16,50.16,138580.0,49.9509,50.0304,49.8615,49.8615,138580.0
2018-04-03 13:50:00,50.2,50.33,50.17,50.27,515600.0,49.9012,50.0304,49.8714,49.9708,515600.0
2018-04-03 14:00:00,50.3,50.34,50.1,50.22,516540.0,50.0006,50.0404,49.8018,49.9211,516540.0
2018-04-03 14:10:00,50.18,50.18,49.96,50.05,394980.0,49.8813,49.8813,49.6627,49.7521,394980.0
2018-04-03 14:20:00,50.03,50.1,49.91,49.93,482140.0,49.7322,49.8018,49.6129,49.6328,482140.0
2018-04-03 14:30:00,49.95,50.1,49.88,50.1,493620.0,49.6527,49.8018,49.5831,49.8018,493620.0
2018-04-03 14:40:00,50.07,50.45,49.92,50.35,625400.0,49.772,50.1497,49.6229,50.0503,625400.0
2018-04-03 14:50:00,50.33,50.59,50.25,50.47,931180.0,50.0304,50.2889,49.9509,50.1696,931180.0
2018-04-03 15:00:00,50.43,50.85,50.38,50.79,1107780.0,50.1299,50.5474,50.0802,50.4877,1107780.0
2018-04-03 15:10:00,50.8,50.9,50.46,50.58,1010540.0,50.4977,50.5971,50.1597,50.279,1010540.0
2018-04-03 15:20:00,50.63,50.71,50.55,50.71,423520.0,50.3287,50.4082,50.2491,50.4082,423520.0
2018-04-03 15:30:00,50.72,50.75,50.42,50.59,458480.0,50.4181,50.4479,50.1199,50.2889,458480.0
2018-04-03 15:40:00,50.62,50.73,50.54,50.57,583440.0,50.3187,50.4281,50.2392,50.269,583440.0
2018-04-03 15:50:00,50.56,50.7,50.56,50.7,1579260.0,50.2591,50.3982,50.2591,50.3982,1579260.0
2018-04-04 09:30:00,49.67,50.39,49.65,50.04,2466480.0,49.3744,50.0901,49.3545,49.7422,2466480.0
2018-04-04 09:40:00,50.07,50.1,49.77,49.84,2617180.0,49.772,49.8018,49.4738,49.5434,2617180.0
2018-04-04 09:50:00,49.87,50.01,49.76,49.94,2239500.0,49.5732,49.7124,49.4638,49.6428,2239500.0
2018-04-04 10:00:00,49.94,50.02,49.74,49.91,1390420.0,49.6428,49.7223,49.444,49.6129,1390420.0
2018-04-04 10:10:00,49.92,50.09,49.85,49.92,881800.0,49.6229,49.7919,49.5533,49.6229,881800.0
2018-04-04 10:20:00,49.88,49.95,49.78,49.85,869880.0,49.5831,49.6527,49.4837,49.5533,869880.0
2018-04-04 10:30:00,49.85,49.91,49.71,49.85,1079460.0,49.5533,49.6129,49.4141,49.5533,1079460.0
2018-04-04 10:40:00,49.82,50.13,49.76,50.11,889000.0,49.5235,49.8316,49.4638,49.8118,889000.0
2018-04-04 10:50:00,50.13,50.17,49.98,50.1,835260.0,49.8316,49.8714,49.6825,49.8018,835260.0
2018-04-04 11:00:00,50.11,50.17,49.9,50.04,456700.0,49.8118,49.8714,49.603,49.7422,456700.0
2018-04-04 11:10:00,50.03,50.35,50.01,50.3,1249500.0,49.7322,50.0503,49.7124,50.0006,1249500.0
2018-04-04 11:20:00,50.3,50.5,50.3,50.42,1009220.0,50.0006,50.1994,50.0006,50.1199,1009220.0
2018-04-04 11:30:00,50.42,50.65,50.39,50.5,765520.0,50.1199,50.3485,50.0901,50.1994,765520.0
2018-04-04 11:40:00,50.49,50.53,50.31,50.4,322000.0,50.1895,50.2293,50.0106,50.1,322000.0
2018-04-04 11:50:00,50.38,50.5,50.28,50.46,339560.0,50.0802,50.1994,49.9807,50.1597,339560.0
2018-04-04 12:00:00,50.46,50.59,50.31,50.57,346400.0,50.1597,50.2889,50.0106,50.269,346400.0
2018-04-04 12:10:00,50.56,50.67,50.54,50.57,533380.0,50.2591,50.3684,50.2392,50.269,533380.0
2018-04-04 12:20:00,50.55,50.68,50.5,50.56,646520.0,50.2491,50.3784,50.1994,50.2591,646520.0
2018-04-04 12:30:00,50.54,50.63,50.42,50.53,337680.0,50.2392,50.3287,50.1199,50.2293,337680.0
2018-04-04 12:40:00,50.55,50.56,50.42,50.42,411880.0,50.2491,50.2591,50.1199,50.1199,411880.0
2018-04-04 12:50:00,50.44,50.44,50.2,50.34,203840.0,50.1398,50.1398,49.9012,50.0404,203840.0
2018-04-04 13:00:00,50.32,50.32,50.13,50.17,436380.0,50.0205,50.0205,49.8316,49.8714,436380.0
2018-04-04 13:10:00,50.15,50.18,50.06,50.15,196320.0,49.8515,49.8813,49.7621,49.8515,196320.0
2018-04-04 13:20:00,50.12,50.14,49.9,50.03,613360.0,49.8217,49.8416,49.603,49.7322,613360.0
2018-04-04 13:30:00,50.02,50.15,49.95,50.1,304660.0,49.7223,49.8515,49.6527,49.8018,304660.0
2018-04-04 13:40:00,50.1,50.16,50.02,50.02,304160.0,49.8018,49.8615,49.7223,49.7223,304160.0
2018-04-04 13:50:00,50.02,50.08,49.97,50.05,275220.0,49.7223,49.7819,49.6726,49.7521,275220.0
2018-04-04 14:00:00,50.09,50.29,50.06,50.27,336460.0,49.7919,49.9907,49.7621,49.9708,336460.0
2018-04-04 14:10:00,50.28,50.49,50.25,50.43,465580.0,49.9807,50.1895,49.9509,50.1299,465580.0
2018-04-04 14:20:00,50.42,50.63,50.42,50.6,296480.0,50.1199,50.3287,50.1199,50.2988,296480.0
2018-04-04 14:30:00,50.63,50.68,50.46,50.53,497280.0,50.3287,50.3784,50.1597,50.2293,497280.0
2018-04-04 14:40:00,50.51,50.68,50.48,50.59,773180.0,50.2094,50.3784,50.1796,50.2889,773180.0
2018-04-04 14:50:00,50.65,50.78,50.61,50.74,756120.0,50.3485,50.4778,50.3088,50.438,756120.0
2018-04-04 15:00:00,50.73,50.93,50.7,50.93,409940.0,50.4281,50.6269,50.3982,50.6269,409940.0
2018-04-04 15:10:00,50.93,50.94,50.7,50.72,356560.0,50.6269,50.6368,50.3982,50.4181,356560.0
2018-04-04 15:20:00,50.74,51.11,50.73,51.08,838720.0,50.438,50.8058,50.4281,50.776,838720.0
2018-04-04 15:30:00,51.1,51.16,51.04,51.12,461500.0,50.7959,50.8555,50.7362,50.8157,461500.0
2018-04-04 15:40:00,51.1,51.28,51.05,51.26,859160.0,50.7959,50.9748,50.7462,50.9549,859160.0
2018-04-04 15:50:00,51.27,51.44,51.21,51.22,1819900.0,50.9649,51.1338,50.9052,50.9152,1819900.0
2018-04-05 09:30:00,52.07,52.14,51.61,51.61,2209660.0,51.7601,51.8297,51.3028,51.3028,2209660.0
2018-04-05 09:40:00,51.6,51.9,51.55,51.61,734220.0,51.2929,51.5911,51.2432,51.3028,734220.0
2018-04-05 09:50:00,51.64,51.83,51.41,51.8,1048280.0,51.3327,51.5215,51.104,51.4917,1048280.0
2018-04-05 10:00:00,51.78,51.87,51.6,51.78,388180.0,51.4718,51.5613,51.2929,51.4718,388180.0
2018-04-05 10:10:00,51.79,51.88,51.59,51.59,460980.0,51.4818,51.5712,51.2829,51.2829,460980.0
2018-04-05 10:20:00,51.54,51.68,51.48,51.53,260840.0,51.2332,51.3724,51.1736,51.2233,260840.0
2018-04-05 10:30:00,51.57,51.71,51.52,51.57,241880.0,51.2631,51.4022,51.2134,51.2631,241880.0
2018-04-05 10:40:00,51.54,51.75,51.5,51.65,268660.0,51.2332,51.442,51.1935,51.3426,268660.0
2018-04-05 10:50:00,51.64,51.84,51.62,51.79,341600.0,51.3327,51.5315,51.3128,51.4818,341600.0
2018-04-05 11:00:00,51.81,52.0,51.78,51.93,508080.0,51.5016,51.6905,51.4718,51.6209,508080.0
2018-04-05 11:10:00,51.96,51.98,51.76,51.8,327100.0,51.6507,51.6706,51.4519,51.4917,327100.0
2018-04-05 11:20:00,51.84,51.97,51.8,51.8,243020.0,51.5315,51.6607,51.4917,51.4917,243020.0
2018-04-05 11:30:00,51.79,51.96,51.77,51.92,206420.0,51.4818,51.6507,51.4619,51.611,206420.0
2018-04-05 11:40:00,51.92,51.94,51.78,51.82,143600.0,51.611,51.6309,51.4718,51.5116,143600.0
2018-04-05 11:50:00,51.8,51.93,51.76,51.93,170980.0,51.4917,51.6209,51.4519,51.6209,170980.0
2018-04-05 12:00:00,51.94,51.94,51.79,51.81,160260.0,51.6309,51.6309,51.4818,51.5016,160260.0
2018-04-05 12:10:00,51.81,51.81,51.61,51.63,312760.0,51.5016,51.5016,51.3028,51.3227,312760.0
2018-04-05 12:20:00,51.64,51.68,51.57,51.63,214880.0,51.3327,51.3724,51.2631,51.3227,214880.0
2018-04-05 12:30:00,51.63,51.66,51.52,51.61,266240.0,51.3227,51.3525,51.2134,51.3028,266240.0
2018-04-05 12:40:00,51.62,51.65,51.54,51.61,246380.0,51.3128,51.3426,51.2332,51.3028,246380.0
2018-04-05 12:50:00,51.59,51.63,51.54,51.63,195620.0,51.2829,51.3227,51.2332,51.3227,195620.0
2018-04-05 13:00:00,51.69,51.74,51.65,51.68,219860.0,51.3824,51.4321,51.3426,51.3724,219860.0
2018-04-05 13:10:00,51.67,51.67,51.46,51.48,230360.0,51.3625,51.3625,51.1537,51.1736,230360.0
2018-04-05 13:20:00,51.46,51.47,51.13,51.23,419440.0,51.1537,51.1637,50.8257,50.9251,419440.0
2018-04-05 13:30:00,51.22,51.44,51.17,51.18,263140.0,50.9152,51.1338,50.8654,50.8754,263140.0
2018-04-05 13:40:00,51.16,51.23,51.01,51.23,437840.0,50.8555,50.9251,50.7064,50.9251,437840.0
2018-04-05 13:50:00,51.2,51.34,51.18,51.25,194980.0,50.8953,51.0344,50.8754,50.945,194980.0
2018-04-05 14:00:00,51.27,51.36,51.21,51.24,270200.0,50.9649,51.0543,50.9052,50.935,270200.0
2018-04-05 14:10:00,51.18,51.34,51.18,51.3,272340.0,50.8754,51.0344,50.8754,50.9947,272340.0
2018-04-05 14:20:00,51.34,51.35,51.23,51.29,114680.0,51.0344,51.0444,50.9251,50.9847,114680.0
2018-04-05 14:30:00,51.33,51.49,51.3,51.4,190360.0,51.0245,51.1835,50.9947,51.0941,190360.0
2018-04-05 14:40:00,51.42,51.52,51.34,51.48,201820.0,51.114,51.2134,51.0344,51.1736,201820.0
2018-04-05 14:50:00,51.54,51.55,51.45,51.5,285740.0,51.2332,51.2432,51.1438,51.1935,285740.0
2018-04-05 15:00:00,51.5,51.57,51.47,51.57,228320.0,51.1935,51.2631,51.1637,51.2631,228320.0
2018-04-05 15:10:00,51.64,51.68,51.55,51.6,232600.0,51.3327,51.3724,51.2432,51.2929,232600.0
2018-04-05 15:20:00,51.6,51.65,51.45,51.52,153580.0,51.2929,51.3426,51.1438,51.2134,153580.0
2018-04-05 15:30:00,51.53,51.54,51.23,51.29,258500.0,51.2233,51.2332,50.9251,50.9847,258500.0
2018-04-05 15:40:00,51.3,51.54,51.29,51.54,634620.0,50.9947,51.2332,50.9847,51.2332,634620.0
2018-04-05 15:50:00,51.55,51.59,51.36,51.36,1111340.0,51.2432,51.2829,51.0543,51.0543,1111340.0
2018-04-06 09:30:00,51.0,51.49,50.85,51.49,1331740.0,50.6965,51.1835,50.5474,51.1835,1331740.0
2018-04-06 09:40:00,51.47,51.47,51.1,51.31,522220.0,51.1637,51.1637,50.7959,51.0046,522220.0
2018-04-06 09:50:00,51.38,51.57,51.38,51.39,327280.0,51.0742,51.2631,51.0742,51.0841,327280.0
2018-04-06 10:00:00,51.4,51.41,51.12,51.2,305720.0,51.0941,51.104,50.8157,50.8953,305720.0
2018-04-06 10:10:00,51.2,51.37,51.1,51.36,209160.0,50.8953,51.0643,50.7959,51.0543,209160.0
2018-04-06 10:20:00,51.37,51.39,51.27,51.33,220080.0,51.0643,51.0841,50.9649,51.0245,220080.0
2018-04-06 10:30:00,51.26,51.27,51.02,51.15,196180.0,50.9549,50.9649,50.7163,50.8456,196180.0
2018-04-06 10:40:00,51.11,51.11,50.86,50.99,488060.0,50.8058,50.8058,50.5573,50.6865,488060.0
2018-04-06 10:50:00,50.98,51.1,50.95,51.03,356520.0,50.6766,50.7959,50.6468,50.7263,356520.0
2018-04-06 11:00:00,51.02,51.02,50.81,50.95,646980.0,50.7163,50.7163,50.5076,50.6468,646980.0
2018-04-06 11:10:00,50.92,51.06,50.9,51.01,386980.0,50.6169,50.7561,50.5971,50.7064,386980.0
2018-04-06 11:20:00,51.02,51.04,50.84,50.98,244600.0,50.7163,50.7362,50.5374,50.6766,244600.0
2018-04-06 11:30:00,51.0,51.24,50.99,51.18,318360.0,50.6965,50.935,50.6865,50.8754,318360.0
2018-04-06 11:40:00,51.2,51.3,51.04,51.04,328800.0,50.8953,50.9947,50.7362,50.7362,328800.0
2018-04-06 11:50:00,51.05,51.35,51.05,51.35,364660.0,50.7462,51.0444,50.7462,51.0444,364660.0
2018-04-06 12:00:00,51.31,51.35,51.19,51.28,318900.0,51.0046,51.0444,50.8853,50.9748,318900.0
2018-04-06 12:10:00,51.26,51.28,51.1,51.1,220640.0,50.9549,50.9748,50.7959,50.7959,220640.0
2018-04-06 12:20:00,51.03,51.12,50.98,51.06,362900.0,50.7263,50.8157,50.6766,50.7561,362900.0
2018-04-06 12:30:00,51.07,51.24,51.03,51.22,281180.0,50.766,50.935,50.7263,50.9152,281180.0
2018-04-06 12:40:00,51.24,51.34,51.24,51.34,234620.0,50.935,51.0344,50.935,51.0344,234620.0
2018-04-06 12:50:00,51.27,51.48,51.27,51.45,238220.0,50.9649,51.1736,50.9649,51.1438,238220.0
2018-04-06 13:00:00,51.45,51.45,51.06,51.11,222440.0,51.1438,51.1438,50.7561,50.8058,222440.0
2018-04-06 13:10:00,51.15,51.15,51.0,51.03,152760.0,50.8456,50.8456,50.6965,50.7263,152760.0
2018-04-06 13:20:00,51.07,51.2,51.01,51.17,65600.0,50.766,50.8953,50.7064,50.8654,65600.0
2018-04-06 13:30:00,51.15,51.2,50.81,50.86,243680.0,50.8456,50.8953,50.5076,50.5573,243680.0
2018-04-06 13:40:00,50.86,50.87,50.63,50.66,315560.0,50.5573,50.5672,50.3287,50.3585,315560.0
2018-04-06 13:50:00,50.68,50.68,50.42,50.44,353120.0,50.3784,50.3784,50.1199,50.1398,353120.0
2018-04-06 14:00:00,50.42,50.54,50.3,50.42,270780.0,50.1199,50.2392,50.0006,50.1199,270780.0
2018-04-06 14:10:00,50.46,50.59,50.37,50.41,445260.0,50.1597,50.2889,50.0702,50.11,445260.0
2018-04-06 14:20:00,50.41,50.53,50.3,50.43,408760.0,50.11,50.2293,50.0006,50.1299,408760.0
2018-04-06 14:30:00,50.4,50.52,50.26,50.3,692360.0,50.1,50.2193,49.9609,50.0006,692360.0
2018-04-06 14:40:00,50.28,50.57,50.26,50.49,329060.0,49.9807,50.269,49.9609,50.1895,329060.0
2018-04-06 14:50:00,50.5,50.52,50.19,50.29,545940.0,50.1994,50.2193,49.8913,49.9907,545940.0
2018-04-06 15:00:00,50.33,50.45,50.15,50.27,573260.0,50.0304,50.1497,49.8515,49.9708,573260.0
2018-04-06 15:10:00,50.26,50.52,50.26,50.36,598540.0,49.9609,50.2193,49.9609,50.0603,598540.0
2018-04-06 15:20:00,50.4,50.55,50.3,50.3,399440.0,50.1,50.2491,50.0006,50.0006,399440.0
2018-04-06 15:30:00,50.33,50.51,50.26,50.43,555720.0,50.0304,50.2094,49.9609,50.1299,555720.0
2018-04-06 15:40:00,50.42,50.52,50.31,50.33,1286780.0,50.1199,50.2193,50.0106,50.0304,1286780.0
2018-04-06 15:50:00,50.34,50.64,50.32,50.32,2441860.0,50.0404,50.3386,50.0205,50.0205,2441860.0
2018-04-09 09:30:00,50.84,51.17,50.77,51.04,1659720.0,50.5374,50.8654,50.4678,50.7362,1659720.0
2018-04-09 09:40:00,51.05,51.56,51.01,51.53,862980.0,50.7462,51.2531,50.7064,51.2233,862980.0
2018-04-09 09:50:00,51.54,51.79,51.5,51.5,825800.0,51.2332,51.4818,51.1935,51.1935,825800.0
2018-04-09 10:00:00,51.5,51.67,51.46,51.51,634380.0,51.1935,51.3625,51.1537,51.2034,634380.0
2018-04-09 10:10:00,51.5,51.58,51.4,51.55,533680.0,51.1935,51.273,51.0941,51.2432,533680.0
2018-04-09 10:20:00,51.47,51.7,51.47,51.62,247300.0,51.1637,51.3923,51.1637,51.3128,247300.0
2018-04-09 10:30:00,51.63,51.7,51.55,51.6,514840.0,51.3227,51.3923,51.2432,51.2929,514840.0
2018-04-09 10:40:00,51.58,51.61,51.46,51.52,426580.0,51.273,51.3028,51.1537,51.2134,426580.0
2018-04-09 10:50:00,51.52,51.63,51.5,51.53,427340.0,51.2134,51.3227,51.1935,51.2233,427340.0
2018-04-09 11:00:00,51.55,51.55,51.4,51.41,281600.0,51.2432,51.2432,51.0941,51.104,281600.0
2018-04-09 11:10:00,51.43,51.5,51.42,51.48,427360.0,51.1239,51.1935,51.114,51.1736,427360.0
2018-04-09 11:20:00,51.48,51.59,51.45,51.51,331600.0,51.1736,51.2829,51.1438,51.2034,331600.0
2018-04-09 11:30:00,51.54,51.65,51.54,51.58,319060.0,51.2332,51.3426,51.2332,51.273,319060.0
2018-04-09 11:40:00,51.58,51.79,51.58,51.79,937040.0,51.273,51.4818,51.273,51.4818,937040.0
2018-04-09 11:50:00,51.79,51.84,51.7,51.77,708700.0,51.4818,51.5315,51.3923,51.4619,708700.0
2018-04-09 12:00:00,51.76,51.83,51.72,51.82,928720.0,51.4519,51.5215,51.4122,51.5116,928720.0
2018-04-09 12:10:00,51.82,51.88,51.77,51.79,498180.0,51.5116,51.5712,51.4619,51.4818,498180.0
2018-04-09 12:20:00,51.8,51.82,51.74,51.82,182000.0,51.4917,51.5116,51.4321,51.5116,182000.0
2018-04-09 12:30:00,51.77,51.82,51.7,51.75,128160.0,51.4619,51.5116,51.3923,51.442,128160.0
2018-04-09 12:40:00,51.71,51.84,51.67,51.84,111200.0,51.4022,51.5315,51.3625,51.5315,111200.0
2018-04-09 12:50:00,51.85,51.88,51.75,51.79,86420.0,51.5414,51.5712,51.442,51.4818,86420.0
2018-04-09 13:00:00,51.81,51.97,51.81,51.96,295700.0,51.5016,51.6607,51.5016,51.6507,295700.0
2018-04-09 13:10:00,51.98,51.98,51.89,51.92,141180.0,51.6706,51.6706,51.5812,51.611,141180.0
2018-04-09 13:20:00,51.92,51.92,51.79,51.84,320020.0,51.611,51.611,51.4818,51.5315,320020.0
2018-04-09 13:30:00,51.85,51.89,51.75,51.78,263000.0,51.5414,51.5812,51.442,51.4718,263000.0
2018-04-09 13:40:00,51.76,51.77,51.61,51.74,349220.0,51.4519,51.4619,51.3028,51.4321,349220.0
2018-04-09 13:50:00,51.75,51.89,51.75,51.84,188220.0,51.442,51.5812,51.442,51.5315,188220.0
2018-04-09 14:00:00,51.86,51.88,51.63,51.64,213840.0,51.5513,51.5712,51.3227,51.3327,213840.0
2018-04-09 14:10:00,51.62,51.77,51.61,51.74,136220.0,51.3128,51.4619,51.3028,51.4321,136220.0
2018-04-09 14:20:00,51.72,51.72,51.56,51.62,222440.0,51.4122,51.4122,51.2531,51.3128,222440.0
2018-04-09 14:30:00,51.61,51.69,51.57,51.59,168520.0,51.3028,51.3824,51.2631,51.2829,168520.0
2018-04-09 14:40:00,51.61,51.63,51.43,51.45,453440.0,51.3028,51.3227,51.1239,51.1438,453440.0
2018-04-09 14:50:00,51.46,51.6,51.45,51.58,136600.0,51.1537,51.2929,51.1438,51.273,136600.0
2018-04-09 15:00:00,51.55,51.55,51.42,51.42,126000.0,51.2432,51.2432,51.114,51.114,126000.0
2018-04-09 15:10:00,51.45,51.5,51.24,51.27,365660.0,51.1438,51.1935,50.935,50.9649,365660.0
2018-04-09 15:20:00,51.23,51.3,51.14,51.3,263660.0,50.9251,50.9947,50.8356,50.9947,263660.0
2018-04-09 15:30:00,51.31,51.34,51.1,51.11,594600.0,51.0046,51.0344,50.7959,50.8058,594600.0
2018-04-09 15:40:00,51.1,51.15,50.95,50.95,501960.0,50.7959,50.8456,50.6468,50.6468,501960.0
2018-04-09 15:50:00,50.94,50.98,50.7,50.78,1561820.0,50.6368,50.6766,50.3982,50.4778,1561820.0
2018-04-10 09:30:00,51.32,51.37,50.68,50.8,3051140.0,51.0146,51.0643,50.3784,50.4977,3051140.0
2018-04-10 09:40:00,50.8,50.92,50.57,50.84,1972940.0,50.4977,50.6169,50.269,50.5374,1972940.0
2018-04-10 09:50:00,50.88,50.95,50.68,50.88,899840.0,50.5772,50.6468,50.3784,50.5772,899840.0
2018-04-10 10:00:00,50.87,51.08,50.86,50.91,666780.0,50.5672,50.776,50.5573,50.607,666780.0
2018-04-10 10:10:00,50.89,50.98,50.82,50.93,834560.0,50.5871,50.6766,50.5175,50.6269,834560.0
2018-04-10 10:20:00,50.92,51.07,50.81,50.99,797680.0,50.6169,50.766,50.5076,50.6865,797680.0
2018-04-10 10:30:00,51.0,51.18,51.0,51.11,396300.0,50.6965,50.8754,50.6965,50.8058,396300.0
2018-04-10 10:40:00,51.09,51.32,51.09,51.23,461040.0,50.7859,51.0146,50.7859,50.9251,461040.0
2018-04-10 10:50:00,51.21,51.22,51.03,51.08,373640.0,50.9052,50.9152,50.7263,50.776,373640.0
2018-04-10 11:00:00,51.11,51.23,51.04,51.08,343300.0,50.8058,50.9251,50.7362,50.776,343300.0
2018-04-10 11:10:00,51.08,51.18,51.01,51.07,276860.0,50.776,50.8754,50.7064,50.766,276860.0
2018-04-10 11:20:00,51.11,51.24,51.07,51.12,569260.0,50.8058,50.935,50.766,50.8157,569260.0
2018-04-10 11:30:00,51.15,51.27,51.14,51.26,368000.0,50.8456,50.9649,50.8356,50.9549,368000.0
2018-04-10 11:40:00,51.27,51.32,50.98,51.07,630180.0,50.9649,51.0146,50.6766,50.766,630180.0
2018-04-10 11:50:00,51.05,51.26,50.98,51.22,419400.0,50.7462,50.9549,50.6766,50.9152,419400.0
2018-04-10 12:00:00,51.23,51.27,51.14,51.2,227280.0,50.9251,50.9649,50.8356,50.8953,227280.0
2018-04-10 12:10:00,51.25,51.26,51.11,51.14,195500.0,50.945,50.9549,50.8058,50.8356,195500.0
2018-04-10 12:20:00,51.14,51.17,50.91,51.01,519120.0,50.8356,50.8654,50.607,50.7064,519120.0
2018-04-10 12:30:00,51.01,51.15,51.01,51.07,236060.0,50.7064,50.8456,50.7064,50.766,236060.0
2018-04-10 12:40:00,51.07,51.12,50.98,51.09,480380.0,50.766,50.8157,50.6766,50.7859,480380.0
2018-04-10 12:50:00,51.1,51.1,50.94,50.97,404500.0,50.7959,50.7959,50.6368,50.6666,404500.0
2018-04-10 13:00:00,50.98,51.05,50.9,51.01,299480.0,50.6766,50.7462,50.5971,50.7064,299480.0
2018-04-10 13:10:00,51.02,51.07,50.97,50.98,166760.0,50.7163,50.766,50.6666,50.6766,166760.0
2018-04-10 13:20:00,50.95,51.06,50.94,51.02,371600.0,50.6468,50.7561,50.6368,50.7163,371600.0
2018-04-10 13:30:00,51.03,51.26,50.99,51.24,362440.0,50.7263,50.9549,50.6865,50.935,362440.0
2018-04-10 13:40:00,51.22,51.22,51.06,51.17,192660.0,50.9152,50.9152,50.7561,50.8654,192660.0
2018-04-10 13:50:00,51.18,51.3,51.16,51.27,199540.0,50.8754,50.9947,50.8555,50.9649,199540.0
2018-04-10 14:00:00,51.3,51.36,51.21,51.36,186560.0,50.9947,51.0543,50.9052,51.0543,186560.0
2018-04-10 14:10:00,51.37,51.47,51.31,51.33,323900.0,51.0643,51.1637,51.0046,51.0245,323900.0
2018-04-10 14:20:00,51.35,51.37,51.24,51.26,237760.0,51.0444,51.0643,50.935,50.9549,237760.0
2018-04-10 14:30:00,51.26,51.38,51.18,51.26,319240.0,50.9549,51.0742,50.8754,50.9549,319240.0
2018-04-10 14:40:00,51.27,51.3,51.14,51.19,278600.0,50.9649,50.9947,50.8356,50.8853,278600.0
2018-04-10 14:50:00,51.22,51.45,51.22,51.45,248160.0,50.9152,51.1438,50.9152,51.1438,248160.0
2018-04-10 15:00:00,51.46,51.66,51.36,51.64,397880.0,51.1537,51.3525,51.0543,51.3327,397880.0
2018-04-10 15:10:00,51.66,51.81,51.57,51.79,557240.0,51.3525,51.5016,51.2631,51.4818,557240.0
2018-04-10 15:20:00,51.77,51.81,51.58,51.7,941600.0,51.4619,51.5016,51.273,51.3923,941600.0
2018-04-10 15:30:00,51.67,51.69,51.55,51.62,443760.0,51.3625,51.3824,51.2432,51.3128,443760.0
2018-04-10 15:40:00,51.63,51.74,51.61,51.7,507220.0,51.3227,51.4321,51.3028,51.3923,507220.0
2018-04-10 15:50:00,51.71,51.77,51.53,51.58,1070580.0,51.4022,51.4619,51.2233,51.273,1070580.0
2018-04-11 09:30:00,51.4,51.57,51.2,51.47,1065800.0,51.0941,51.2631,50.8953,51.1637,1065800.0
2018-04-11 09:40:00,51.45,51.46,51.04,51.04,543720.0,51.1438,51.1537,50.7362,50.7362,543720.0
2018-04-11 09:50:00,51.05,51.22,51.01,51.21,1098040.0,50.7462,50.9152,50.7064,50.9052,1098040.0
2018-04-11 10:00:00,51.22,51.28,50.96,51.05,668960.0,50.9152,50.9748,50.6567,50.7462,668960.0
2018-04-11 10:10:00,51.09,51.17,51.01,51.15,646440.0,50.7859,50.8654,50.7064,50.8456,646440.0
2018-04-11 10:20:00,51.18,51.42,51.16,51.38,741300.0,50.8754,51.114,50.8555,51.0742,741300.0
2018-04-11 10:30:00,51.38,51.43,51.31,51.32,548820.0,51.0742,51.1239,51.0046,51.0146,548820.0
2018-04-11 10:40:00,51.32,51.35,51.2,51.22,242360.0,51.0146,51.0444,50.8953,50.9152,242360.0
2018-04-11 10:50:00,51.22,51.24,51.05,51.05,321740.0,50.9152,50.935,50.7462,50.7462,321740.0
2018-04-11 11:00:00,51.04,51.08,50.9,50.95,665960.0,50.7362,50.776,50.5971,50.6468,665960.0
2018-04-11 11:10:00,50.98,50.99,50.85,50.88,371700.0,50.6766,50.6865,50.5474,50.5772,371700.0
2018-04-11 11:20:00,50.9,51.01,50.79,51.0,439500.0,50.5971,50.7064,50.4877,50.6965,439500.0
2018-04-11 11:30:00,50.98,51.18,50.96,51.18,333620.0,50.6766,50.8754,50.6567,50.8754,333620.0
2018-04-11 11:40:00,51.17,51.3,51.17,51.3,221240.0,50.8654,50.9947,50.8654,50.9947,221240.0
2018-04-11 11:50:00,51.27,51.35,51.15,51.18,309080.0,50.9649,51.0444,50.8456,50.8754,309080.0
2018-04-11 12:00:00,51.18,51.43,51.18,51.36,393320.0,50.8754,51.1239,50.8754,51.0543,393320.0
2018-04-11 12:10:00,51.33,51.45,51.31,51.34,175920.0,51.0245,51.1438,51.0046,51.0344,175920.0
2018-04-11 12:20:00,51.33,51.4,51.31,51.33,84420.0,51.0245,51.0941,51.0046,51.0245,84420.0
2018-04-11 12:30:00,51.33,51.36,51.25,51.28,99120.0,51.0245,51.0543,50.945,50.9748,99120.0
2018-04-11 12:40:00,51.29,51.33,51.2,51.28,109000.0,50.9847,51.0245,50.8953,50.9748,109000.0
2018-04-11 12:50:00,51.27,51.28,51.09,51.1,256200.0,50.9649,50.9748,50.7859,50.7959,256200.0
2018-04-11 13:00:00,51.08,51.21,51.06,51.13,254060.0,50.776,50.9052,50.7561,50.8257,254060.0
2018-04-11 13:10:00,51.08,51.21,51.03,51.19,251120.0,50.776,50.9052,50.7263,50.8853,251120.0
2018-04-11 13:20:00,51.22,51.28,51.13,51.13,127100.0,50.9152,50.9748,50.8257,50.8257,127100.0
2018-04-11 13:30:00,51.18,51.19,51.0,51.18,169760.0,50.8754,50.8853,50.6965,50.8754,169760.0
2018-04-11 13:40:00,51.17,51.19,51.05,51.16,144760.0,50.8654,50.8853,50.7462,50.8555,144760.0
2018-04-11 13:50:00,51.18,51.32,51.14,51.3,118000.0,50.8754,51.0146,50.8356,50.9947,118000.0
2018-04-11 14:00:00,51.35,51.43,51.18,51.18,230200.0,51.0444,51.1239,50.8754,50.8754,230200.0
2018-04-11 14:10:00,51.18,51.38,51.18,51.37,116380.0,50.8754,51.0742,50.8754,51.0643,116380.0
2018-04-11 14:20:00,51.36,51.38,51.22,51.22,137520.0,51.0543,51.0742,50.9152,50.9152,137520.0
2018-04-11 14:30:00,51.26,51.36,51.24,51.25,190420.0,50.9549,51.0543,50.935,50.945,190420.0
2018-04-11 14:40:00,51.31,51.34,51.17,51.21,143920.0,51.0046,51.0344,50.8654,50.9052,143920.0
2018-04-11 14:50:00,51.21,51.25,51.12,51.21,254420.0,50.9052,50.945,50.8157,50.9052,254420.0
2018-04-11 15:00:00,51.22,51.25,51.12,51.13,370800.0,50.9152,50.945,50.8157,50.8257,370800.0
2018-04-11 15:10:00,51.12,51.16,51.04,51.11,440540.0,50.8157,50.8555,50.7362,50.8058,440540.0
2018-04-11 15:20:00,51.09,51.09,50.99,51.04,328480.0,50.7859,50.7859,50.6865,50.7362,328480.0
2018-04-11 15:30:00,51.07,51.19,51.07,51.19,315340.0,50.766,50.8853,50.766,50.8853,315340.0
2018-04-11 15:40:00,51.19,51.23,51.11,51.11,526540.0,50.8853,50.9251,50.8058,50.8058,526540.0
2018-04-11 15:50:00,51.09,51.09,50.91,51.0,1413080.0,50.7859,50.7859,50.607,50.6965,1413080.0
2018-04-12 09:30:00,51.25,51.32,51.07,51.24,1454020.0,50.945,51.0146,50.766,50.935,1454020.0
2018-04-12 09:40:00,51.25,51.59,51.24,51.45,905620.0,50.945,51.2829,50.935,51.1438,905620.0
2018-04-12 09:50:00,51.43,51.69,51.41,51.65,476040.0,51.1239,51.3824,51.104,51.3426,476040.0
2018-04-12 10:00:00,51.66,51.73,51.61,51.71,361780.0,51.3525,51.4221,51.3028,51.4022,361780.0
2018-04-12 10:10:00,51.75,51.87,51.72,51.87,455960.0,51.442,51.5613,51.4122,51.5613,455960.0
2018-04-12 10:20:00,51.87,52.03,51.81,51.91,645780.0,51.5613,51.7203,51.5016,51.601,645780.0
2018-04-12 10:30:00,51.92,51.97,51.83,51.93,322440.0,51.611,51.6607,51.5215,51.6209,322440.0
2018-04-12 10:40:00,51.91,52.01,51.86,51.93,519940.0,51.601,51.7004,51.5513,51.6209,519940.0
2018-04-12 10:50:00,51.95,51.97,51.76,51.79,314440.0,51.6408,51.6607,51.4519,51.4818,314440.0
2018-04-12 11:00:00,51.77,51.91,51.74,51.88,169800.0,51.4619,51.601,51.4321,51.5712,169800.0
2018-04-12 11:10:00,51.91,51.98,51.85,51.97,157180.0,51.601,51.6706,51.5414,51.6607,157180.0
2018-04-12 11:20:00,51.95,51.99,51.9,51.93,341060.0,51.6408,51.6806,51.5911,51.6209,341060.0
2018-04-12 11:30:00,51.91,51.95,51.86,51.93,150020.0,51.601,51.6408,51.5513,51.6209,150020.0
2018-04-12 11:40:00,51.92,51.95,51.75,51.75,175840.0,51.611,51.6408,51.442,51.442,175840.0
2018-04-12 11:50:00,51.76,51.79,51.61,51.74,289000.0,51.4519,51.4818,51.3028,51.4321,289000.0
2018-04-12 12:00:00,51.81,51.85,51.72,51.75,154220.0,51.5016,51.5414,51.4122,51.442,154220.0
2018-04-12 12:10:00,51.75,51.76,51.64,51.7,473820.0,51.442,51.4519,51.3327,51.3923,473820.0
2018-04-12 12:20:00,51.73,51.76,51.68,51.7,209840.0,51.4221,51.4519,51.3724,51.3923,209840.0
2018-04-12 12:30:00,51.73,51.77,51.71,51.74,95000.0,51.4221,51.4619,51.4022,51.4321,95000.0
2018-04-12 12:40:00,51.73,51.82,51.7,51.82,218240.0,51.4221,51.5116,51.3923,51.5116,218240.0
2018-04-12 12:50:00,51.83,51.89,51.81,51.85,91600.0,51.5215,51.5812,51.5016,51.5414,91600.0
2018-04-12 13:00:00,51.84,51.9,51.75,51.78,147040.0,51.5315,51.5911,51.442,51.4718,147040.0
2018-04-12 13:10:00,51.78,51.81,51.63,51.7,211840.0,51.4718,51.5016,51.3227,51.3923,211840.0
2018-04-12 13:20:00,51.72,51.73,51.48,51.48,223440.0,51.4122,51.4221,51.1736,51.1736,223440.0
2018-04-12 13:30:00,51.48,51.74,51.44,51.73,260660.0,51.1736,51.4321,51.1338,51.4221,260660.0
2018-04-12 13:40:00,51.71,51.78,51.67,51.7,110880.0,51.4022,51.4718,51.3625,51.3923,110880.0
2018-04-12 13:50:00,51.69,51.75,51.63,51.68,173340.0,51.3824,51.442,51.3227,51.3724,173340.0
2018-04-12 14:00:00,51.63,51.78,51.63,51.74,97400.0,51.3227,51.4718,51.3227,51.4321,97400.0
2018-04-12 14:10:00,51.8,51.88,51.76,51.88,76260.0,51.4917,51.5712,51.4519,51.5712,76260.0
2018-04-12 14:20:00,51.9,51.94,51.87,51.89,84360.0,51.5911,51.6309,51.5613,51.5812,84360.0
2018-04-12 14:30:00,51.91,51.94,51.84,51.88,136640.0,51.601,51.6309,51.5315,51.5712,136640.0
2018-04-12 14:40:00,51.87,51.87,51.75,51.75,263100.0,51.5613,51.5613,51.442,51.442,263100.0
2018-04-12 14:50:00,51.75,51.88,51.75,51.86,190760.0,51.442,51.5712,51.442,51.5513,190760.0
2018-04-12 15:00:00,51.88,51.94,51.76,51.78,217900.0,51.5712,51.6309,51.4519,51.4718,217900.0
2018-04-12 15:10:00,51.79,51.87,51.76,51.86,280000.0,51.4818,51.5613,51.4519,51.5513,280000.0
2018-04-12 15:20:00,51.85,51.91,51.83,51.91,348920.0,51.5414,51.601,51.5215,51.601,348920.0
2018-04-12 15:30:00,51.92,51.93,51.81,51.89,263820.0,51.611,51.6209,51.5016,51.5812,263820.0
2018-04-12 15:40:00,51.88,51.89,51.6,51.7,575500.0,51.5712,51.5812,51.2929,51.3923,575500.0
2018-04-12 15:50:00,51.7,51.79,51.6,51.63,1094560.0,51.3923,51.4818,51.2929,51.3227,1094560.0
2018-04-13 09:30:00,52.04,52.18,52.01,52.15,1051340.0,51.7303,51.8694,51.7004,51.8396,1051340.0
2018-04-13 09:40:00,52.16,52.32,52.15,52.18,560600.0,51.8496,52.0086,51.8396,51.8694,560600.0
2018-04-13 09:50:00,52.21,52.22,51.95,52.01,257740.0,51.8993,51.9092,51.6408,51.7004,257740.0
2018-04-13 10:00:00,52.02,52.03,51.81,51.84,257440.0,51.7104,51.7203,51.5016,51.5315,257440.0
2018-04-13 10:10:00,51.82,52.04,51.77,52.0,458700.0,51.5116,51.7303,51.4619,51.6905,458700.0
2018-04-13 10:20:00,51.96,51.99,51.65,51.68,310640.0,51.6507,51.6806,51.3426,51.3724,310640.0
2018-04-13 10:30:00,51.66,51.77,51.55,51.67,321720.0,51.3525,51.4619,51.2432,51.3625,321720.0
2018-04-13 10:40:00,51.75,51.93,51.71,51.91,427100.0,51.442,51.6209,51.4022,51.601,427100.0
2018-04-13 10:50:00,51.95,51.95,51.77,51.82,107140.0,51.6408,51.6408,51.4619,51.5116,107140.0
2018-04-13 11:00:00,51.72,51.72,51.46,51.68,699600.0,51.4122,51.4122,51.1537,51.3724,699600.0
2018-04-13 11:10:00,51.68,51.73,51.63,51.67,310180.0,51.3724,51.4221,51.3227,51.3625,310180.0
2018-04-13 11:20:00,51.64,51.76,51.62,51.69,113300.0,51.3327,51.4519,51.3128,51.3824,113300.0
2018-04-13 11:30:00,51.68,51.73,51.58,51.62,206480.0,51.3724,51.4221,51.273,51.3128,206480.0
2018-04-13 11:40:00,51.6,51.65,51.53,51.59,239240.0,51.2929,51.3426,51.2233,51.2829,239240.0
2018-04-13 11:50:00,51.58,51.63,51.47,51.63,440900.0,51.273,51.3227,51.1637,51.3227,440900.0
2018-04-13 12:00:00,51.63,51.71,51.52,51.52,122760.0,51.3227,51.4022,51.2134,51.2134,122760.0
2018-04-13 12:10:00,51.54,51.58,51.45,51.55,173260.0,51.2332,51.273,51.1438,51.2432,173260.0
2018-04-13 12:20:00,51.57,51.61,51.51,51.61,130520.0,51.2631,51.3028,51.2034,51.3028,130520.0
2018-04-13 12:30:00,51.6,51.61,51.52,51.54,99880.0,51.2929,51.3028,51.2134,51.2332,99880.0
2018-04-13 12:40:00,51.54,51.55,51.48,51.52,149860.0,51.2332,51.2432,51.1736,51.2134,149860.0
2018-04-13 12:50:00,51.53,51.62,51.53,51.62,106940.0,51.2233,51.3128,51.2233,51.3128,106940.0
2018-04-13 13:00:00,51.61,51.67,51.57,51.64,188420.0,51.3028,51.3625,51.2631,51.3327,188420.0
2018-04-13 13:10:00,51.63,51.64,51.6,51.61,168320.0,51.3227,51.3327,51.2929,51.3028,168320.0
2018-04-13 13:20:00,51.64,51.75,51.63,51.74,171120.0,51.3327,51.442,51.3227,51.4321,171120.0
2018-04-13 13:30:00,51.73,51.73,51.64,51.69,167800.0,51.4221,51.4221,51.3327,51.3824,167800.0
2018-04-13 13:40:00,51.7,51.75,51.69,51.7,112100.0,51.3923,51.442,51.3824,51.3923,112100.0
2018-04-13 13:50:00,51.72,51.92,51.71,51.85,414820.0,51.4122,51.611,51.4022,51.5414,414820.0
2018-04-13 14:00:00,51.83,51.87,51.82,51.84,170160.0,51.5215,51.5613,51.5116,51.5315,170160.0
2018-04-13 14:10:00,51.85,51.9,51.73,51.76,397440.0,51.5414,51.5911,51.4221,51.4519,397440.0
2018-04-13 14:20:00,51.77,51.8,51.72,51.75,169400.0,51.4619,51.4917,51.4122,51.442,169400.0
2018-04-13 14:30:00,51.74,51.86,51.65,51.71,129000.0,51.4321,51.5513,51.3426,51.4022,129000.0
2018-04-13 14:40:00,51.75,51.82,51.66,51.72,115980.0,51.442,51.5116,51.3525,51.4122,115980.0
2018-04-13 14:50:00,51.69,51.71,51.54,51.57,243560.0,51.3824,51.4022,51.2332,51.2631,243560.0
2018-04-13 15:00:00,51.54,51.55,51.3,51.37,586760.0,51.2332,51.2432,50.9947,51.0643,586760.0
2018-04-13 15:10:00,51.37,51.45,51.19,51.19,380080.0,51.0643,51.1438,50.8853,50.8853,380080.0
2018-04-13 15:20:00,51.21,51.31,51.15,51.21,900460.0,50.9052,51.0046,50.8456,50.9052,900460.0
2018-04-13 15:30:00,51.19,51.32,51.17,51.32,342320.0,50.8853,51.0146,50.8654,51.0146,342320.0
2018-04-13 15:40:00,51.32,51.46,51.32,51.4,498800.0,51.0146,51.1537,51.0146,51.0941,498800.0
2018-04-13 15:50:00,51.42,51.56,51.41,51.46,1020060.0,51.114,51.2531,51.104,51.1537,1020060.0
2018-04-16 09:30:00,51.85,52.0,51.56,51.67,908780.0,51.5414,51.6905,51.2531,51.3625,908780.0
2018-04-16 09:40:00,51.64,51.64,51.39,51.5,676680.0,51.3327,51.3327,51.0841,51.1935,676680.0
2018-04-16 09:50:00,51.49,51.52,51.34,51.52,320960.0,51.1835,51.2134,51.0344,51.2134,320960.0
2018-04-16 10:00:00,51.53,51.75,51.5,51.72,354220.0,51.2233,51.442,51.1935,51.4122,354220.0
2018-04-16 10:10:00,51.71,51.71,51.55,51.59,166680.0,51.4022,51.4022,51.2432,51.2829,166680.0
2018-04-16 10:20:00,51.62,51.85,51.59,51.85,322240.0,51.3128,51.5414,51.2829,51.5414,322240.0
2018-04-16 10:30:00,51.85,51.88,51.68,51.79,275800.0,51.5414,51.5712,51.3724,51.4818,275800.0
2018-04-16 10:40:00,51.77,51.77,51.58,51.58,146900.0,51.4619,51.4619,51.273,51.273,146900.0
2018-04-16 10:50:00,51.58,51.82,51.56,51.73,209880.0,51.273,51.5116,51.2531,51.4221,209880.0
2018-04-16 11:00:00,51.73,51.8,51.64,51.67,323860.0,51.4221,51.4917,51.3327,51.3625,323860.0
2018-04-16 11:10:00,51.66,51.67,51.44,51.61,377680.0,51.3525,51.3625,51.1338,51.3028,377680.0
2018-04-16 11:20:00,51.62,51.68,51.59,51.68,224460.0,51.3128,51.3724,51.2829,51.3724,224460.0
2018-04-16 11:30:00,51.68,51.69,51.62,51.65,144720.0,51.3724,51.3824,51.3128,51.3426,144720.0
2018-04-16 11:40:00,51.66,51.71,51.62,51.64,114340.0,51.3525,51.4022,51.3128,51.3327,114340.0
2018-04-16 11:50:00,51.67,51.69,51.61,51.65,155200.0,51.3625,51.3824,51.3028,51.3426,155200.0
2018-04-16 12:00:00,51.69,51.76,51.65,51.74,302940.0,51.3824,51.4519,51.3426,51.4321,302940.0
2018-04-16 12:10:00,51.74,51.81,51.72,51.77,237420.0,51.4321,51.5016,51.4122,51.4619,237420.0
2018-04-16 12:20:00,51.76,51.77,51.72,51.73,127940.0,51.4519,51.4619,51.4122,51.4221,127940.0
2018-04-16 12:30:00,51.75,51.8,51.69,51.76,313720.0,51.442,51.4917,51.3824,51.4519,313720.0
2018-04-16 12:40:00,51.77,51.92,51.77,51.89,192220.0,51.4619,51.611,51.4619,51.5812,192220.0
2018-04-16 12:50:00,51.92,52.0,51.91,51.96,182600.0,51.611,51.6905,51.601,51.6507,182600.0
2018-04-16 13:00:00,51.98,52.11,51.96,52.1,293240.0,51.6706,51.7999,51.6507,51.7899,293240.0
2018-04-16 13:10:00,52.08,52.16,52.06,52.07,197280.0,51.77,51.8496,51.7502,51.7601,197280.0
2018-04-16 13:20:00,52.09,52.1,52.0,52.01,169460.0,51.78,51.7899,51.6905,51.7004,169460.0
2018-04-16 13:30:00,52.0,52.04,51.98,52.02,335000.0,51.6905,51.7303,51.6706,51.7104,335000.0
2018-04-16 13:40:00,52.03,52.07,52.0,52.05,141340.0,51.7203,51.7601,51.6905,51.7402,141340.0
2018-04-16 13:50:00,52.07,52.1,52.01,52.03,229800.0,51.7601,51.7899,51.7004,51.7203,229800.0
2018-04-16 14:00:00,52.04,52.07,51.94,51.98,325940.0,51.7303,51.7601,51.6309,51.6706,325940.0
2018-04-16 14:10:00,52.0,52.03,51.95,51.96,90120.0,51.6905,51.7203,51.6408,51.6507,90120.0
2018-04-16 14:20:00,51.95,51.99,51.91,51.93,95000.0,51.6408,51.6806,51.601,51.6209,95000.0
2018-04-16 14:30:00,51.93,52.08,51.93,52.07,150980.0,51.6209,51.77,51.6209,51.7601,150980.0
2018-04-16 14:40:00,52.07,52.08,51.98,52.07,212840.0,51.7601,51.77,51.6706,51.7601,212840.0
2018-04-16 14:50:00,52.07,52.08,52.02,52.05,148900.0,51.7601,51.77,51.7104,51.7402,148900.0
2018-04-16 15:00:00,52.05,52.11,51.98,52.0,233900.0,51.7402,51.7999,51.6706,51.6905,233900.0
2018-04-16 15:10:00,52.02,52.04,51.91,51.94,162660.0,51.7104,51.7303,51.601,51.6309,162660.0
2018-04-16 15:20:00,51.92,51.93,51.82,51.89,211720.0,51.611,51.6209,51.5116,51.5812,211720.0
2018-04-16 15:30:00,51.87,51.97,51.87,51.96,243200.0,51.5613,51.6607,51.5613,51.6507,243200.0
2018-04-16 15:40:00,51.97,52.04,51.93,51.98,546460.0,51.6607,51.7303,51.6209,51.6706,546460.0
2018-04-16 15:50:00,51.99,52.04,51.86,51.88,906320.0,51.6806,51.7303,51.5513,51.5712,906320.0
2018-04-17 09:30:00,52.6,52.83,52.41,52.8,1818220.0,52.2869,52.5156,52.0981,52.4857,1818220.0
2018-04-17 09:40:00,52.82,53.0,52.68,52.85,1095420.0,52.5056,52.6846,52.3665,52.5355,1095420.0
2018-04-17 09:50:00,52.86,53.15,52.8,53.11,1169540.0,52.5454,52.8337,52.4857,52.7939,1169540.0
2018-04-17 10:00:00,53.13,53.25,53.03,53.08,970800.0,52.8138,52.9331,52.7144,52.7641,970800.0
2018-04-17 10:10:00,53.1,53.19,53.07,53.19,570020.0,52.784,52.8734,52.7541,52.8734,570020.0
2018-04-17 10:20:00,53.16,53.28,53.13,53.17,607500.0,52.8436,52.9629,52.8138,52.8535,607500.0
2018-04-17 10:30:00,53.16,53.26,53.14,53.17,373940.0,52.8436,52.943,52.8237,52.8535,373940.0
2018-04-17 10:40:00,53.19,53.23,53.13,53.17,563560.0,52.8734,52.9132,52.8138,52.8535,563560.0
2018-04-17 10:50:00,53.17,53.3,53.15,53.28,638800.0,52.8535,52.9828,52.8337,52.9629,638800.0
2018-04-17 11:00:00,53.27,53.51,53.27,53.38,673600.0,52.953,53.1915,52.953,53.0623,673600.0
2018-04-17 11:10:00,53.4,53.4,53.3,53.31,355660.0,53.0822,53.0822,52.9828,52.9927,355660.0
2018-04-17 11:20:00,53.32,53.48,53.32,53.42,407880.0,53.0027,53.1617,53.0027,53.1021,407880.0
2018-04-17 11:30:00,53.43,53.45,53.4,53.42,314820.0,53.112,53.1319,53.0822,53.1021,314820.0
2018-04-17 11:40:00,53.44,53.5,53.38,53.49,323740.0,53.1219,53.1816,53.0623,53.1716,323740.0
2018-04-17 11:50:00,53.49,53.56,53.41,53.41,406200.0,53.1716,53.2412,53.0921,53.0921,406200.0
2018-04-17 12:00:00,53.43,53.55,53.43,53.47,288100.0,53.112,53.2313,53.112,53.1518,288100.0
2018-04-17 12:10:00,53.48,53.52,53.45,53.5,261460.0,53.1617,53.2015,53.1319,53.1816,261460.0
2018-04-17 12:20:00,53.51,53.57,53.49,53.55,346900.0,53.1915,53.2512,53.1716,53.2313,346900.0
2018-04-17 12:30:00,53.55,53.57,53.43,53.49,454940.0,53.2313,53.2512,53.112,53.1716,454940.0
2018-04-17 12:40:00,53.49,53.54,53.47,53.47,223860.0,53.1716,53.2213,53.1518,53.1518,223860.0
2018-04-17 12:50:00,53.48,53.55,53.47,53.53,429940.0,53.1617,53.2313,53.1518,53.2114,429940.0
2018-04-17 13:00:00,53.52,53.63,53.51,53.61,451040.0,53.2015,53.3108,53.1915,53.2909,451040.0
2018-04-17 13:10:00,53.62,53.62,53.48,53.52,538860.0,53.3009,53.3009,53.1617,53.2015,538860.0
2018-04-17 13:20:00,53.51,53.58,53.48,53.58,698360.0,53.1915,53.2611,53.1617,53.2611,698360.0
2018-04-17 13:30:00,53.6,53.64,53.56,53.61,235040.0,53.281,53.3207,53.2412,53.2909,235040.0
2018-04-17 13:40:00,53.61,53.67,53.6,53.63,232160.0,53.2909,53.3506,53.281,53.3108,232160.0
2018-04-17 13:50:00,53.63,53.63,53.54,53.6,176240.0,53.3108,53.3108,53.2213,53.281,176240.0
2018-04-17 14:00:00,53.6,53.7,53.58,53.69,474560.0,53.281,53.3804,53.2611,53.3705,474560.0
2018-04-17 14:10:00,53.67,53.68,53.6,53.62,342560.0,53.3506,53.3605,53.281,53.3009,342560.0
2018-04-17 14:20:00,53.61,53.67,53.57,53.58,414120.0,53.2909,53.3506,53.2512,53.2611,414120.0
2018-04-17 14:30:00,53.59,53.73,53.59,53.73,397940.0,53.271,53.4102,53.271,53.4102,397940.0
2018-04-17 14:40:00,53.71,53.8,53.7,53.79,520940.0,53.3903,53.4798,53.3804,53.4699,520940.0
2018-04-17 14:50:00,53.8,53.84,53.77,53.78,279360.0,53.4798,53.5196,53.45,53.4599,279360.0
2018-04-17 15:00:00,53.78,53.82,53.75,53.8,352640.0,53.4599,53.4997,53.4301,53.4798,352640.0
2018-04-17 15:10:00,53.8,53.87,53.74,53.86,538580.0,53.4798,53.5494,53.4202,53.5394,538580.0
2018-04-17 15:20:00,53.87,53.89,53.76,53.77,322340.0,53.5494,53.5693,53.44,53.45,322340.0
2018-04-17 15:30:00,53.79,53.89,53.77,53.86,362160.0,53.4699,53.5693,53.45,53.5394,362160.0
2018-04-17 15:40:00,53.86,53.88,53.8,53.83,505000.0,53.5394,53.5593,53.4798,53.5096,505000.0
2018-04-17 15:50:00,53.84,53.84,53.7,53.7,2102140.0,53.5196,53.5196,53.3804,53.3804,2102140.0
2018-04-18 09:30:00,53.87,53.87,53.48,53.5,1888240.0,53.5494,53.5494,53.1617,53.1816,1888240.0
2018-04-18 09:40:00,53.53,53.66,53.38,53.52,1084400.0,53.2114,53.3406,53.0623,53.2015,1084400.0
2018-04-18 09:50:00,53.49,53.71,53.46,53.63,960160.0,53.1716,53.3903,53.1418,53.3108,960160.0
2018-04-18 10:00:00,53.61,53.61,53.4,53.47,740500.0,53.2909,53.2909,53.0822,53.1518,740500.0
2018-04-18 10:10:00,53.44,53.47,53.35,53.39,504100.0,53.1219,53.1518,53.0325,53.0722,504100.0
2018-04-18 10:20:00,53.39,53.49,53.31,53.44,494600.0,53.0722,53.1716,52.9927,53.1219,494600.0
2018-04-18 10:30:00,53.47,53.64,53.45,53.58,357220.0,53.1518,53.3207,53.1319,53.2611,357220.0
2018-04-18 10:40:00,53.6,53.66,53.57,53.6,209000.0,53.281,53.3406,53.2512,53.281,209000.0
2018-04-18 10:50:00,53.62,53.66,53.56,53.66,164560.0,53.3009,53.3406,53.2412,53.3406,164560.0
2018-04-18 11:00:00,53.66,53.76,53.66,53.72,283060.0,53.3406,53.44,53.3406,53.4003,283060.0
2018-04-18 11:10:00,53.72,53.75,53.66,53.69,228100.0,53.4003,53.4301,53.3406,53.3705,228100.0
2018-04-18 11:20:00,53.69,53.74,53.62,53.69,285980.0,53.3705,53.4202,53.3009,53.3705,285980.0
2018-04-18 11:30:00,53.71,53.71,53.56,53.59,408380.0,53.3903,53.3903,53.2412,53.271,408380.0
2018-04-18 11:40:00,53.61,53.61,53.39,53.48,431420.0,53.2909,53.2909,53.0722,53.1617,431420.0
2018-04-18 11:50:00,53.49,53.62,53.49,53.52,192060.0,53.1716,53.3009,53.1716,53.2015,192060.0
2018-04-18 12:00:00,53.54,53.75,53.54,53.72,272720.0,53.2213,53.4301,53.2213,53.4003,272720.0
2018-04-18 12:10:00,53.72,53.76,53.64,53.64,174300.0,53.4003,53.44,53.3207,53.3207,174300.0
2018-04-18 12:20:00,53.63,53.72,53.6,53.72,190160.0,53.3108,53.4003,53.281,53.4003,190160.0
2018-04-18 12:30:00,53.69,53.7,53.55,53.59,199320.0,53.3705,53.3804,53.2313,53.271,199320.0
2018-04-18 12:40:00,53.57,53.64,53.57,53.61,107040.0,53.2512,53.3207,53.2512,53.2909,107040.0
2018-04-18 12:50:00,53.63,53.67,53.6,53.65,133600.0,53.3108,53.3506,53.281,53.3307,133600.0
2018-04-18 13:00:00,53.65,53.66,53.6,53.62,93000.0,53.3307,53.3406,53.281,53.3009,93000.0
2018-04-18 13:10:00,53.61,53.68,53.61,53.63,121420.0,53.2909,53.3605,53.2909,53.3108,121420.0
2018-04-18 13:20:00,53.63,53.67,53.58,53.58,150200.0,53.3108,53.3506,53.2611,53.2611,150200.0
2018-04-18 13:30:00,53.59,53.64,53.57,53.61,68000.0,53.271,53.3207,53.2512,53.2909,68000.0
2018-04-18 13:40:00,53.61,53.61,53.52,53.56,131480.0,53.2909,53.2909,53.2015,53.2412,131480.0
2018-04-18 13:50:00,53.56,53.61,53.52,53.52,85640.0,53.2412,53.2909,53.2015,53.2015,85640.0
2018-04-18 14:00:00,53.52,53.62,53.48,53.59,214680.0,53.2015,53.3009,53.1617,53.271,214680.0
2018-04-18 14:10:00,53.58,53.68,53.58,53.66,181360.0,53.2611,53.3605,53.2611,53.3406,181360.0
2018-04-18 14:20:00,53.65,53.7,53.6,53.67,174940.0,53.3307,53.3804,53.281,53.3506,174940.0
2018-04-18 14:30:00,53.7,53.73,53.66,53.67,151900.0,53.3804,53.4102,53.3406,53.3506,151900.0
2018-04-18 14:40:00,53.67,53.75,53.65,53.75,150860.0,53.3506,53.4301,53.3307,53.4301,150860.0
2018-04-18 14:50:00,53.74,53.8,53.65,53.66,188360.0,53.4202,53.4798,53.3307,53.3406,188360.0
2018-04-18 15:00:00,53.68,53.77,53.66,53.7,161880.0,53.3605,53.45,53.3406,53.3804,161880.0
2018-04-18 15:10:00,53.72,53.77,53.69,53.69,188000.0,53.4003,53.45,53.3705,53.3705,188000.0
2018-04-18 15:20:00,53.7,53.71,53.62,53.63,238280.0,53.3804,53.3903,53.3009,53.3108,238280.0
2018-04-18 15:30:00,53.62,53.66,53.61,53.61,214360.0,53.3009,53.3406,53.2909,53.2909,214360.0
2018-04-18 15:40:00,53.61,53.68,53.56,53.59,427780.0,53.2909,53.3605,53.2412,53.271,427780.0
2018-04-18 15:50:00,53.58,53.66,53.57,53.6,639500.0,53.2611,53.3406,53.2512,53.281,639500.0
2018-04-19 09:30:00,53.47,53.63,53.42,53.55,1057800.0,53.1518,53.3108,53.1021,53.2313,1057800.0
2018-04-19 09:40:00,53.52,53.62,53.43,53.47,436760.0,53.2015,53.3009,53.112,53.1518,436760.0
2018-04-19 09:50:00,53.49,53.91,53.41,53.86,867780.0,53.1716,53.5891,53.0921,53.5394,867780.0
2018-04-19 10:00:00,53.88,53.9,53.65,53.76,499640.0,53.5593,53.5792,53.3307,53.44,499640.0
2018-04-19 10:10:00,53.76,53.91,53.72,53.87,720100.0,53.44,53.5891,53.4003,53.5494,720100.0
2018-04-19 10:20:00,53.87,53.97,53.79,53.89,586640.0,53.5494,53.6488,53.4699,53.5693,586640.0
2018-04-19 10:30:00,53.9,53.96,53.77,53.94,323220.0,53.5792,53.6388,53.45,53.619,323220.0
2018-04-19 10:40:00,53.91,53.94,53.82,53.86,267200.0,53.5891,53.619,53.4997,53.5394,267200.0
2018-04-19 10:50:00,53.88,53.94,53.78,53.91,309000.0,53.5593,53.619,53.4599,53.5891,309000.0
2018-04-19 11:00:00,53.93,53.93,53.78,53.87,407420.0,53.609,53.609,53.4599,53.5494,407420.0
2018-04-19 11:10:00,53.88,53.92,53.8,53.9,354760.0,53.5593,53.5991,53.4798,53.5792,354760.0
2018-04-19 11:20:00,53.86,54.01,53.81,54.01,335300.0,53.5394,53.6885,53.4897,53.6885,335300.0
2018-04-19 11:30:00,54.02,54.08,53.9,53.91,229080.0,53.6985,53.7581,53.5792,53.5891,229080.0
2018-04-19 11:40:00,53.92,53.99,53.85,53.97,294260.0,53.5991,53.6687,53.5295,53.6488,294260.0
2018-04-19 11:50:00,53.95,53.98,53.85,53.85,221820.0,53.6289,53.6587,53.5295,53.5295,221820.0
2018-04-19 12:00:00,53.82,53.89,53.66,53.85,505340.0,53.4997,53.5693,53.3406,53.5295,505340.0
2018-04-19 12:10:00,53.83,53.86,53.76,53.85,104540.0,53.5096,53.5394,53.44,53.5295,104540.0
2018-04-19 12:20:00,53.88,53.9,53.78,53.8,163980.0,53.5593,53.5792,53.4599,53.4798,163980.0
2018-04-19 12:30:00,53.81,53.94,53.81,53.92,203940.0,53.4897,53.619,53.4897,53.5991,203940.0
2018-04-19 12:40:00,53.89,54.0,53.86,53.99,111300.0,53.5693,53.6786,53.5394,53.6687,111300.0
2018-04-19 12:50:00,53.98,54.02,53.85,53.85,188160.0,53.6587,53.6985,53.5295,53.5295,188160.0
2018-04-19 13:00:00,53.87,53.9,53.82,53.9,348620.0,53.5494,53.5792,53.4997,53.5792,348620.0
2018-04-19 13:10:00,53.88,53.91,53.8,53.9,311380.0,53.5593,53.5891,53.4798,53.5792,311380.0
2018-04-19 13:20:00,53.88,53.91,53.83,53.85,372080.0,53.5593,53.5891,53.5096,53.5295,372080.0
2018-04-19 13:30:00,53.85,53.9,53.79,53.9,92520.0,53.5295,53.5792,53.4699,53.5792,92520.0
2018-04-19 13:40:00,53.89,54.03,53.87,53.96,283740.0,53.5693,53.7084,53.5494,53.6388,283740.0
2018-04-19 13:50:00,54.0,54.08,53.97,54.04,221380.0,53.6786,53.7581,53.6488,53.7184,221380.0
2018-04-19 14:00:00,54.07,54.11,54.03,54.09,328020.0,53.7482,53.788,53.7084,53.7681,328020.0
2018-04-19 14:10:00,54.11,54.16,54.09,54.09,420440.0,53.788,53.8377,53.7681,53.7681,420440.0
2018-04-19 14:20:00,54.04,54.08,53.93,54.06,525120.0,53.7184,53.7581,53.609,53.7382,525120.0
2018-04-19 14:30:00,54.1,54.24,54.08,54.2,469100.0,53.778,53.9172,53.7581,53.8774,469100.0
2018-04-19 14:40:00,54.21,54.32,54.2,54.24,449300.0,53.8874,53.9967,53.8774,53.9172,449300.0
2018-04-19 14:50:00,54.22,54.3,54.18,54.27,243460.0,53.8973,53.9768,53.8575,53.947,243460.0
2018-04-19 15:00:00,54.27,54.44,54.24,54.43,416640.0,53.947,54.116,53.9172,54.106,416640.0
2018-04-19 15:10:00,54.43,54.55,54.43,54.52,619500.0,54.106,54.2253,54.106,54.1955,619500.0
2018-04-19 15:20:00,54.55,54.55,54.38,54.39,384760.0,54.2253,54.2253,54.0563,54.0663,384760.0
2018-04-19 15:30:00,54.38,54.62,54.38,54.47,1269620.0,54.0563,54.2949,54.0563,54.1458,1269620.0
2018-04-19 15:40:00,54.45,54.71,54.45,54.68,1153220.0,54.1259,54.3844,54.1259,54.3546,1153220.0
2018-04-19 15:50:00,54.69,54.7,54.36,54.37,2235280.0,54.3645,54.3744,54.0365,54.0464,2235280.0
2018-04-20 09:30:00,54.15,54.17,53.8,54.04,4027040.0,53.8277,53.8476,53.4798,53.7184,4027040.0
2018-04-20 09:40:00,54.06,54.2,53.96,54.05,652220.0,53.7382,53.8774,53.6388,53.7283,652220.0
2018-04-20 09:50:00,54.05,54.13,53.88,54.08,790520.0,53.7283,53.8078,53.5593,53.7581,790520.0
2018-04-20 10:00:00,54.08,54.14,53.96,54.09,568180.0,53.7581,53.8178,53.6388,53.7681,568180.0
2018-04-20 10:10:00,54.12,54.35,54.1,54.34,403360.0,53.7979,54.0265,53.778,54.0166,403360.0
2018-04-20 10:20:00,54.33,54.52,54.21,54.48,779120.0,54.0066,54.1955,53.8874,54.1557,779120.0
2018-04-20 10:30:00,54.48,54.62,54.39,54.53,774940.0,54.1557,54.2949,54.0663,54.2055,774940.0
2018-04-20 10:40:00,54.52,54.52,54.17,54.17,782500.0,54.1955,54.1955,53.8476,53.8476,782500.0
2018-04-20 10:50:00,54.2,54.35,54.11,54.35,479380.0,53.8774,54.0265,53.788,54.0265,479380.0
2018-04-20 11:00:00,54.32,54.32,54.16,54.19,492000.0,53.9967,53.9967,53.8377,53.8675,492000.0
2018-04-20 11:10:00,54.16,54.3,54.02,54.29,648920.0,53.8377,53.9768,53.6985,53.9669,648920.0
2018-04-20 11:20:00,54.3,54.3,53.93,53.96,506540.0,53.9768,53.9768,53.609,53.6388,506540.0
2018-04-20 11:30:00,53.96,54.16,53.94,54.11,432780.0,53.6388,53.8377,53.619,53.788,432780.0
2018-04-20 11:40:00,54.1,54.12,53.97,54.0,214440.0,53.778,53.7979,53.6488,53.6786,214440.0
2018-04-20 11:50:00,54.0,54.08,53.97,54.02,142220.0,53.6786,53.7581,53.6488,53.6985,142220.0
2018-04-20 12:00:00,54.02,54.02,53.88,53.94,209520.0,53.6985,53.6985,53.5593,53.619,209520.0
2018-04-20 12:10:00,53.95,53.95,53.69,53.69,279500.0,53.6289,53.6289,53.3705,53.3705,279500.0
2018-04-20 12:20:00,53.7,53.86,53.68,53.82,174680.0,53.3804,53.5394,53.3605,53.4997,174680.0
2018-04-20 12:30:00,53.85,53.98,53.76,53.85,308240.0,53.5295,53.6587,53.44,53.5295,308240.0
2018-04-20 12:40:00,53.85,53.93,53.77,53.81,143740.0,53.5295,53.609,53.45,53.4897,143740.0
2018-04-20 12:50:00,53.83,53.93,53.79,53.82,200260.0,53.5096,53.609,53.4699,53.4997,200260.0
2018-04-20 13:00:00,53.78,53.94,53.73,53.9,186420.0,53.4599,53.619,53.4102,53.5792,186420.0
2018-04-20 13:10:00,53.94,54.01,53.93,53.93,196940.0,53.619,53.6885,53.609,53.609,196940.0
2018-04-20 13:20:00,53.94,54.05,53.86,54.03,105560.0,53.619,53.7283,53.5394,53.7084,105560.0
2018-04-20 13:30:00,54.06,54.09,53.99,54.08,104220.0,53.7382,53.7681,53.6687,53.7581,104220.0
2018-04-20 13:40:00,54.09,54.14,53.99,54.0,129680.0,53.7681,53.8178,53.6687,53.6786,129680.0
2018-04-20 13:50:00,54.01,54.06,53.92,53.92,157820.0,53.6885,53.7382,53.5991,53.5991,157820.0
2018-04-20 14:00:00,53.9,53.99,53.86,53.91,224220.0,53.5792,53.6687,53.5394,53.5891,224220.0
2018-04-20 14:10:00,53.89,53.9,53.77,53.77,102660.0,53.5693,53.5792,53.45,53.45,102660.0
2018-04-20 14:20:00,53.77,53.91,53.77,53.91,127100.0,53.45,53.5891,53.45,53.5891,127100.0
2018-04-20 14:30:00,53.89,53.9,53.71,53.77,284560.0,53.5693,53.5792,53.3903,53.45,284560.0
2018-04-20 14:40:00,53.76,53.82,53.66,53.73,352500.0,53.44,53.4997,53.3406,53.4102,352500.0
2018-04-20 14:50:00,53.69,53.78,53.63,53.71,351520.0,53.3705,53.4599,53.3108,53.3903,351520.0
2018-04-20 15:00:00,53.73,53.73,53.49,53.49,477940.0,53.4102,53.4102,53.1716,53.1716,477940.0
2018-04-20 15:10:00,53.49,53.64,53.49,53.54,317320.0,53.1716,53.3207,53.1716,53.2213,317320.0
2018-04-20 15:20:00,53.53,53.64,53.51,53.61,298220.0,53.2114,53.3207,53.1915,53.2909,298220.0
2018-04-20 15:30:00,53.61,53.71,53.57,53.67,440100.0,53.2909,53.3903,53.2512,53.3506,440100.0
2018-04-20 15:40:00,53.67,53.7,53.55,53.62,878220.0,53.3506,53.3804,53.2313,53.3009,878220.0
2018-04-20 15:50:00,53.63,53.67,53.48,53.67,1998160.0,53.3108,53.3506,53.1617,53.3506,1998160.0
2018-04-23 09:30:00,53.89,53.93,53.59,53.59,1794680.0,53.5693,53.609,53.271,53.271,1794680.0
2018-04-23 09:40:00,53.59,53.62,53.42,53.46,944100.0,53.271,53.3009,53.1021,53.1418,944100.0
2018-04-23 09:50:00,53.46,53.48,53.31,53.39,1242900.0,53.1418,53.1617,52.9927,53.0722,1242900.0
2018-04-23 10:00:00,53.39,53.5,53.37,53.46,555340.0,53.0722,53.1816,53.0524,53.1418,555340.0
2018-04-23 10:10:00,53.5,53.52,53.36,53.4,307740.0,53.1816,53.2015,53.0424,53.0822,307740.0
2018-04-23 10:20:00,53.45,53.6,53.41,53.57,338400.0,53.1319,53.281,53.0921,53.2512,338400.0
2018-04-23 10:30:00,53.59,53.68,53.48,53.61,291760.0,53.271,53.3605,53.1617,53.2909,291760.0
2018-04-23 10:40:00,53.58,53.79,53.52,53.75,446340.0,53.2611,53.4699,53.2015,53.4301,446340.0
2018-04-23 10:50:00,53.76,53.89,53.72,53.77,344820.0,53.44,53.5693,53.4003,53.45,344820.0
2018-04-23 11:00:00,53.75,53.94,53.73,53.94,268460.0,53.4301,53.619,53.4102,53.619,268460.0
2018-04-23 11:10:00,53.97,54.14,53.94,54.0,515080.0,53.6488,53.8178,53.619,53.6786,515080.0
2018-04-23 11:20:00,54.01,54.07,53.99,54.03,329500.0,53.6885,53.7482,53.6687,53.7084,329500.0
2018-04-23 11:30:00,54.01,54.03,53.8,53.84,315400.0,53.6885,53.7084,53.4798,53.5196,315400.0
2018-04-23 11:40:00,53.84,53.91,53.8,53.8,184260.0,53.5196,53.5891,53.4798,53.4798,184260.0
2018-04-23 11:50:00,53.79,53.84,53.73,53.79,222500.0,53.4699,53.5196,53.4102,53.4699,222500.0
2018-04-23 12:00:00,53.77,53.87,53.76,53.8,131260.0,53.45,53.5494,53.44,53.4798,131260.0
2018-04-23 12:10:00,53.8,53.86,53.73,53.76,212840.0,53.4798,53.5394,53.4102,53.44,212840.0
2018-04-23 12:20:00,53.74,53.88,53.72,53.86,347700.0,53.4202,53.5593,53.4003,53.5394,347700.0
2018-04-23 12:30:00,53.86,53.94,53.79,53.82,238160.0,53.5394,53.619,53.4699,53.4997,238160.0
2018-04-23 12:40:00,53.81,53.84,53.72,53.77,297000.0,53.4897,53.5196,53.4003,53.45,297000.0
2018-04-23 12:50:00,53.76,53.79,53.62,53.64,239400.0,53.44,53.4699,53.3009,53.3207,239400.0
2018-04-23 13:00:00,53.63,53.81,53.63,53.75,310800.0,53.3108,53.4897,53.3108,53.4301,310800.0
2018-04-23 13:10:00,53.75,53.83,53.74,53.81,200380.0,53.4301,53.5096,53.4202,53.4897,200380.0
2018-04-23 13:20:00,53.81,53.92,53.78,53.91,257120.0,53.4897,53.5991,53.4599,53.5891,257120.0
2018-04-23 13:30:00,53.9,53.99,53.89,53.93,436080.0,53.5792,53.6687,53.5693,53.609,436080.0
2018-04-23 13:40:00,53.93,53.96,53.78,53.89,305860.0,53.609,53.6388,53.4599,53.5693,305860.0
2018-04-23 13:50:00,53.93,53.99,53.83,53.83,256160.0,53.609,53.6687,53.5096,53.5096,256160.0
2018-04-23 14:00:00,53.83,53.84,53.46,53.51,600260.0,53.5096,53.5196,53.1418,53.1915,600260.0
2018-04-23 14:10:00,53.5,53.61,53.36,53.43,543060.0,53.1816,53.2909,53.0424,53.112,543060.0
2018-04-23 14:20:00,53.4,53.41,53.2,53.31,535300.0,53.0822,53.0921,52.8834,52.9927,535300.0
2018-04-23 14:30:00,53.29,53.32,53.18,53.24,524560.0,52.9728,53.0027,52.8635,52.9231,524560.0
2018-04-23 14:40:00,53.24,53.35,53.23,53.25,698340.0,52.9231,53.0325,52.9132,52.9331,698340.0
2018-04-23 14:50:00,53.25,53.27,53.04,53.13,964580.0,52.9331,52.953,52.7243,52.8138,964580.0
2018-04-23 15:00:00,53.1,53.34,53.08,53.3,839300.0,52.784,53.0225,52.7641,52.9828,839300.0
2018-04-23 15:10:00,53.28,53.42,53.25,53.31,522800.0,52.9629,53.1021,52.9331,52.9927,522800.0
2018-04-23 15:20:00,53.34,53.5,53.32,53.5,400820.0,53.0225,53.1816,53.0027,53.1816,400820.0
2018-04-23 15:30:00,53.5,53.5,53.36,53.38,658600.0,53.1816,53.1816,53.0424,53.0623,658600.0
2018-04-23 15:40:00,53.37,53.5,53.35,53.37,840760.0,53.0524,53.1816,53.0325,53.0524,840760.0
2018-04-23 15:50:00,53.36,53.49,53.35,53.38,1996780.0,53.0424,53.1716,53.0325,53.0623,1996780.0
2018-04-24 09:30:00,52.63,52.85,51.88,51.95,5764120.0,52.3168,52.5355,51.5712,51.6408,5764120.0
2018-04-24 09:40:00,51.95,52.15,51.73,52.13,3139180.0,51.6408,51.8396,51.4221,51.8197,3139180.0
2018-04-24 09:50:00,52.1,52.1,51.71,51.98,2710980.0,51.7899,51.7899,51.4022,51.6706,2710980.0
2018-04-24 10:00:00,51.96,52.09,51.83,51.92,2187240.0,51.6507,51.78,51.5215,51.611,2187240.0
2018-04-24 10:10:00,51.93,51.96,51.46,51.48,2690620.0,51.6209,51.6507,51.1537,51.1736,2690620.0
2018-04-24 10:20:00,51.49,51.79,51.43,51.64,2248380.0,51.1835,51.4818,51.1239,51.3327,2248380.0
2018-04-24 10:30:00,51.58,51.65,51.35,51.38,1242540.0,51.273,51.3426,51.0444,51.0742,1242540.0
2018-04-24 10:40:00,51.38,51.48,51.22,51.38,1627540.0,51.0742,51.1736,50.9152,51.0742,1627540.0
2018-04-24 10:50:00,51.39,51.61,51.25,51.26,1219980.0,51.0841,51.3028,50.945,50.9549,1219980.0
2018-04-24 11:00:00,51.25,51.32,50.88,51.03,1790360.0,50.945,51.0146,50.5772,50.7263,1790360.0
2018-04-24 11:10:00,51.04,51.05,50.75,50.99,1605800.0,50.7362,50.7462,50.4479,50.6865,1605800.0
2018-04-24 11:20:00,51.02,51.43,51.01,51.43,1522560.0,50.7163,51.1239,50.7064,51.1239,1522560.0
2018-04-24 11:30:00,51.44,51.6,51.23,51.58,1833200.0,51.1338,51.2929,50.9251,51.273,1833200.0
2018-04-24 11:40:00,51.59,51.69,51.49,51.58,1284540.0,51.2829,51.3824,51.1835,51.273,1284540.0
2018-04-24 11:50:00,51.58,51.67,51.43,51.44,1063420.0,51.273,51.3625,51.1239,51.1338,1063420.0
2018-04-24 12:00:00,51.43,51.54,51.34,51.38,839740.0,51.1239,51.2332,51.0344,51.0742,839740.0
2018-04-24 12:10:00,51.4,51.44,51.05,51.08,931600.0,51.0941,51.1338,50.7462,50.776,931600.0
2018-04-24 12:20:00,51.05,51.1,50.84,50.89,1088860.0,50.7462,50.7959,50.5374,50.5871,1088860.0
2018-04-24 12:30:00,50.87,50.98,50.74,50.95,1638720.0,50.5672,50.6766,50.438,50.6468,1638720.0
2018-04-24 12:40:00,50.96,51.12,50.85,51.11,938520.0,50.6567,50.8157,50.5474,50.8058,938520.0
2018-04-24 12:50:00,51.09,51.14,50.96,51.0,1214680.0,50.7859,50.8356,50.6567,50.6965,1214680.0
2018-04-24 13:00:00,51.0,51.16,50.96,51.16,1001120.0,50.6965,50.8555,50.6567,50.8555,1001120.0
2018-04-24 13:10:00,51.14,51.21,50.98,51.0,1054300.0,50.8356,50.9052,50.6766,50.6965,1054300.0
2018-04-24 13:20:00,50.98,51.12,50.95,51.11,719460.0,50.6766,50.8157,50.6468,50.8058,719460.0
2018-04-24 13:30:00,51.11,51.21,50.98,51.09,647540.0,50.8058,50.9052,50.6766,50.7859,647540.0
2018-04-24 13:40:00,51.1,51.29,51.08,51.23,1059160.0,50.7959,50.9847,50.776,50.9251,1059160.0
2018-04-24 13:50:00,51.23,51.23,50.92,51.05,628900.0,50.9251,50.9251,50.6169,50.7462,628900.0
2018-04-24 14:00:00,51.05,51.05,50.68,50.73,1041100.0,50.7462,50.7462,50.3784,50.4281,1041100.0
2018-04-24 14:10:00,50.74,50.84,50.65,50.79,775520.0,50.438,50.5374,50.3485,50.4877,775520.0
2018-04-24 14:20:00,50.78,51.09,50.78,50.83,765540.0,50.4778,50.7859,50.4778,50.5275,765540.0
2018-04-24 14:30:00,50.8,50.9,50.66,50.68,588940.0,50.4977,50.5971,50.3585,50.3784,588940.0
2018-04-24 14:40:00,50.69,50.91,50.65,50.9,755580.0,50.3883,50.607,50.3485,50.5971,755580.0
2018-04-24 14:50:00,50.94,50.99,50.78,50.92,862700.0,50.6368,50.6865,50.4778,50.6169,862700.0
2018-04-24 15:00:00,50.94,51.04,50.83,51.0,599420.0,50.6368,50.7362,50.5275,50.6965,599420.0
2018-04-24 15:10:00,51.01,51.12,50.88,51.03,872900.0,50.7064,50.8157,50.5772,50.7263,872900.0
2018-04-24 15:20:00,51.01,51.04,50.8,50.81,1064000.0,50.7064,50.7362,50.4977,50.5076,1064000.0
2018-04-24 15:30:00,50.8,50.81,50.57,50.62,1110000.0,50.4977,50.5076,50.269,50.3187,1110000.0
2018-04-24 15:40:00,50.6,50.86,50.53,50.76,1402060.0,50.2988,50.5573,50.2293,50.4579,1402060.0
2018-04-24 15:50:00,50.8,51.05,50.78,51.0,2208320.0,50.4977,50.7462,50.4778,50.6965,2208320.0
2018-04-25 09:30:00,51.28,51.43,50.96,51.17,2587120.0,50.9748,51.1239,50.6567,50.8654,2587120.0
2018-04-25 09:40:00,51.15,51.23,50.77,51.14,1494260.0,50.8456,50.9251,50.4678,50.8356,1494260.0
2018-04-25 09:50:00,51.14,51.22,50.95,50.97,722440.0,50.8356,50.9152,50.6468,50.6666,722440.0
2018-04-25 10:00:00,50.96,51.33,50.95,51.18,979880.0,50.6567,51.0245,50.6468,50.8754,979880.0
2018-04-25 10:10:00,51.18,51.26,50.95,50.97,644120.0,50.8754,50.9549,50.6468,50.6666,644120.0
2018-04-25 10:20:00,50.97,51.2,50.92,51.09,534200.0,50.6666,50.8953,50.6169,50.7859,534200.0
2018-04-25 10:30:00,51.1,51.34,51.09,51.3,713160.0,50.7959,51.0344,50.7859,50.9947,713160.0
2018-04-25 10:40:00,51.31,51.49,51.19,51.44,543200.0,51.0046,51.1835,50.8853,51.1338,543200.0
2018-04-25 10:50:00,51.42,51.42,51.16,51.31,756980.0,51.114,51.114,50.8555,51.0046,756980.0
2018-04-25 11:00:00,51.3,51.62,51.29,51.52,1079680.0,50.9947,51.3128,50.9847,51.2134,1079680.0
2018-04-25 11:10:00,51.51,51.61,51.38,51.46,814420.0,51.2034,51.3028,51.0742,51.1537,814420.0
2018-04-25 11:20:00,51.44,51.6,51.43,51.6,442800.0,51.1338,51.2929,51.1239,51.2929,442800.0
2018-04-25 11:30:00,51.57,51.61,51.3,51.31,511940.0,51.2631,51.3028,50.9947,51.0046,511940.0
2018-04-25 11:40:00,51.3,51.33,51.12,51.12,366720.0,50.9947,51.0245,50.8157,50.8157,366720.0
2018-04-25 11:50:00,51.11,51.2,51.0,51.04,424260.0,50.8058,50.8953,50.6965,50.7362,424260.0
2018-04-25 12:00:00,51.05,51.09,50.92,51.0,405980.0,50.7462,50.7859,50.6169,50.6965,405980.0
2018-04-25 12:10:00,50.99,51.2,50.97,51.17,316680.0,50.6865,50.8953,50.6666,50.8654,316680.0
2018-04-25 12:20:00,51.17,51.26,51.14,51.19,182340.0,50.8654,50.9549,50.8356,50.8853,182340.0
2018-04-25 12:30:00,51.17,51.4,51.15,51.3,452480.0,50.8654,51.0941,50.8456,50.9947,452480.0
2018-04-25 12:40:00,51.35,51.35,51.23,51.27,160840.0,51.0444,51.0444,50.9251,50.9649,160840.0
2018-04-25 12:50:00,51.3,51.32,51.2,51.25,130080.0,50.9947,51.0146,50.8953,50.945,130080.0
2018-04-25 13:00:00,51.26,51.38,51.25,51.29,182460.0,50.9549,51.0742,50.945,50.9847,182460.0
2018-04-25 13:10:00,51.25,51.27,51.01,51.04,482700.0,50.945,50.9649,50.7064,50.7362,482700.0
2018-04-25 13:20:00,51.01,51.16,51.0,51.16,276360.0,50.7064,50.8555,50.6965,50.8555,276360.0
2018-04-25 13:30:00,51.17,51.3,51.16,51.22,218980.0,50.8654,50.9947,50.8555,50.9152,218980.0
2018-04-25 13:40:00,51.2,51.32,51.14,51.15,321560.0,50.8953,51.0146,50.8356,50.8456,321560.0
2018-04-25 13:50:00,51.17,51.3,51.14,51.27,170220.0,50.8654,50.9947,50.8356,50.9649,170220.0
2018-04-25 14:00:00,51.28,51.31,51.15,51.15,117460.0,50.9748,51.0046,50.8456,50.8456,117460.0
2018-04-25 14:10:00,51.17,51.23,51.09,51.14,122360.0,50.8654,50.9251,50.7859,50.8356,122360.0
2018-04-25 14:20:00,51.1,51.11,50.96,51.02,233960.0,50.7959,50.8058,50.6567,50.7163,233960.0
2018-04-25 14:30:00,51.02,51.26,50.96,51.23,232140.0,50.7163,50.9549,50.6567,50.9251,232140.0
2018-04-25 14:40:00,51.23,51.36,51.19,51.31,438680.0,50.9251,51.0543,50.8853,51.0046,438680.0
2018-04-25 14:50:00,51.33,51.44,51.29,51.42,212100.0,51.0245,51.1338,50.9847,51.114,212100.0
2018-04-25 15:00:00,51.44,51.48,51.29,51.34,281200.0,51.1338,51.1736,50.9847,51.0344,281200.0
2018-04-25 15:10:00,51.33,51.38,51.27,51.27,231300.0,51.0245,51.0742,50.9649,50.9649,231300.0
2018-04-25 15:20:00,51.25,51.33,51.15,51.16,241040.0,50.945,51.0245,50.8456,50.8555,241040.0
2018-04-25 15:30:00,51.17,51.25,51.06,51.06,403020.0,50.8654,50.945,50.7561,50.7561,403020.0
2018-04-25 15:40:00,51.08,51.11,50.96,51.04,667940.0,50.776,50.8058,50.6567,50.7362,667940.0
2018-04-25 15:50:00,51.02,51.11,50.97,51.07,2006380.0,50.7163,50.8058,50.6666,50.766,2006380.0
2018-04-26 09:30:00,51.53,51.55,50.91,51.16,2073500.0,51.2233,51.2432,50.607,50.8555,2073500.0
2018-04-26 09:40:00,51.17,51.33,51.15,51.22,1154460.0,50.8654,51.0245,50.8456,50.9152,1154460.0
2018-04-26 09:50:00,51.21,51.52,51.18,51.5,1183600.0,50.9052,51.2134,50.8754,51.1935,1183600.0
2018-04-26 10:00:00,51.5,51.84,51.46,51.81,1549260.0,51.1935,51.5315,51.1537,51.5016,1549260.0
2018-04-26 10:10:00,51.83,51.88,51.74,51.79,912020.0,51.5215,51.5712,51.4321,51.4818,912020.0
2018-04-26 10:20:00,51.79,51.83,51.71,51.79,734000.0,51.4818,51.5215,51.4022,51.4818,734000.0
2018-04-26 10:30:00,51.8,51.91,51.76,51.89,411820.0,51.4917,51.601,51.4519,51.5812,411820.0
2018-04-26 10:40:00,51.87,51.88,51.74,51.77,558940.0,51.5613,51.5712,51.4321,51.4619,558940.0
2018-04-26 10:50:00,51.76,51.89,51.76,51.85,234840.0,51.4519,51.5812,51.4519,51.5414,234840.0
2018-04-26 11:00:00,51.85,51.91,51.77,51.84,617640.0,51.5414,51.601,51.4619,51.5315,617640.0
2018-04-26 11:10:00,51.85,51.89,51.76,51.81,265900.0,51.5414,51.5812,51.4519,51.5016,265900.0
2018-04-26 11:20:00,51.81,51.85,51.77,51.83,214080.0,51.5016,51.5414,51.4619,51.5215,214080.0
2018-04-26 11:30:00,51.82,51.85,51.74,51.77,231620.0,51.5116,51.5414,51.4321,51.4619,231620.0
2018-04-26 11:40:00,51.75,51.78,51.68,51.68,335540.0,51.442,51.4718,51.3724,51.3724,335540.0
2018-04-26 11:50:00,51.68,51.8,51.68,51.78,389640.0,51.3724,51.4917,51.3724,51.4718,389640.0
2018-04-26 12:00:00,51.8,51.97,51.79,51.97,208740.0,51.4917,51.6607,51.4818,51.6607,208740.0
2018-04-26 12:10:00,51.95,51.99,51.86,51.94,239460.0,51.6408,51.6806,51.5513,51.6309,239460.0
2018-04-26 12:20:00,51.95,52.06,51.95,52.0,413580.0,51.6408,51.7502,51.6408,51.6905,413580.0
2018-04-26 12:30:00,52.01,52.05,51.98,52.03,503200.0,51.7004,51.7402,51.6706,51.7203,503200.0
2018-04-26 12:40:00,52.02,52.07,51.94,51.98,425120.0,51.7104,51.7601,51.6309,51.6706,425120.0
2018-04-26 12:50:00,51.96,51.99,51.91,51.95,274300.0,51.6507,51.6806,51.601,51.6408,274300.0
2018-04-26 13:00:00,51.96,52.07,51.96,52.07,182800.0,51.6507,51.7601,51.6507,51.7601,182800.0
2018-04-26 13:10:00,52.05,52.15,52.05,52.11,197900.0,51.7402,51.8396,51.7402,51.7999,197900.0
2018-04-26 13:20:00,52.12,52.23,52.12,52.22,312580.0,51.8098,51.9191,51.8098,51.9092,312580.0
2018-04-26 13:30:00,52.21,52.26,52.18,52.2,328780.0,51.8993,51.949,51.8694,51.8893,328780.0
2018-04-26 13:40:00,52.19,52.24,52.17,52.2,324720.0,51.8794,51.9291,51.8595,51.8893,324720.0
2018-04-26 13:50:00,52.2,52.21,52.16,52.16,159040.0,51.8893,51.8993,51.8496,51.8496,159040.0
2018-04-26 14:00:00,52.16,52.18,52.11,52.18,190800.0,51.8496,51.8694,51.7999,51.8694,190800.0
2018-04-26 14:10:00,52.17,52.22,52.16,52.2,322440.0,51.8595,51.9092,51.8496,51.8893,322440.0
2018-04-26 14:20:00,52.21,52.23,52.15,52.18,356160.0,51.8993,51.9191,51.8396,51.8694,356160.0
2018-04-26 14:30:00,52.22,52.28,52.21,52.27,173880.0,51.9092,51.9688,51.8993,51.9589,173880.0
2018-04-26 14:40:00,52.28,52.4,52.28,52.34,521300.0,51.9688,52.0881,51.9688,52.0285,521300.0
2018-04-26 14:50:00,52.34,52.35,52.14,52.18,279900.0,52.0285,52.0384,51.8297,51.8694,279900.0
2018-04-26 15:00:00,52.18,52.29,52.17,52.2,327700.0,51.8694,51.9788,51.8595,51.8893,327700.0
2018-04-26 15:10:00,52.19,52.28,52.19,52.22,303540.0,51.8794,51.9688,51.8794,51.9092,303540.0
2018-04-26 15:20:00,52.18,52.19,52.06,52.08,323340.0,51.8694,51.8794,51.7502,51.77,323340.0
2018-04-26 15:30:00,52.09,52.12,52.03,52.08,399760.0,51.78,51.8098,51.7203,51.77,399760.0
2018-04-26 15:40:00,52.06,52.06,51.95,51.96,708640.0,51.7502,51.7502,51.6408,51.6507,708640.0
2018-04-26 15:50:00,51.98,52.04,51.86,51.99,1156940.0,51.6706,51.7303,51.5513,51.6806,1156940.0
2018-04-27 09:30:00,52.3,52.48,52.11,52.36,2187980.0,51.9887,52.1677,51.7999,52.0484,2187980.0
2018-04-27 09:40:00,52.38,52.4,52.13,52.18,1325400.0,52.0682,52.0881,51.8197,51.8694,1325400.0
2018-04-27 09:50:00,52.21,52.23,51.72,51.75,1313320.0,51.8993,51.9191,51.4122,51.442,1313320.0
2018-04-27 10:00:00,51.73,51.9,51.73,51.83,766000.0,51.4221,51.5911,51.4221,51.5215,766000.0
2018-04-27 10:10:00,51.82,51.83,51.58,51.58,720900.0,51.5116,51.5215,51.273,51.273,720900.0
2018-04-27 10:20:00,51.58,51.58,51.35,51.41,1035800.0,51.273,51.273,51.0444,51.104,1035800.0
2018-04-27 10:30:00,51.38,51.42,51.31,51.33,687760.0,51.0742,51.114,51.0046,51.0245,687760.0
2018-04-27 10:40:00,51.33,51.58,51.33,51.57,509920.0,51.0245,51.273,51.0245,51.2631,509920.0
2018-04-27 10:50:00,51.6,51.6,51.33,51.42,493800.0,51.2929,51.2929,51.0245,51.114,493800.0
2018-04-27 11:00:00,51.38,51.52,51.36,51.46,527960.0,51.0742,51.2134,51.0543,51.1537,527960.0
2018-04-27 11:10:00,51.46,51.63,51.43,51.58,460860.0,51.1537,51.3227,51.1239,51.273,460860.0
2018-04-27 11:20:00,51.56,51.69,51.54,51.67,324680.0,51.2531,51.3824,51.2332,51.3625,324680.0
2018-04-27 11:30:00,51.67,51.76,51.64,51.74,616200.0,51.3625,51.4519,51.3327,51.4321,616200.0
2018-04-27 11:40:00,51.75,51.75,51.56,51.59,395120.0,51.442,51.442,51.2531,51.2829,395120.0
2018-04-27 11:50:00,51.57,51.69,51.52,51.65,186140.0,51.2631,51.3824,51.2134,51.3426,186140.0
2018-04-27 12:00:00,51.62,51.8,51.58,51.59,282880.0,51.3128,51.4917,51.273,51.2829,282880.0
2018-04-27 12:10:00,51.61,51.62,51.51,51.59,189420.0,51.3028,51.3128,51.2034,51.2829,189420.0
2018-04-27 12:20:00,51.58,51.59,51.39,51.43,387160.0,51.273,51.2829,51.0841,51.1239,387160.0
2018-04-27 12:30:00,51.4,51.51,51.29,51.39,363580.0,51.0941,51.2034,50.9847,51.0841,363580.0
2018-04-27 12:40:00,51.39,51.5,51.34,51.47,163980.0,51.0841,51.1935,51.0344,51.1637,163980.0
2018-04-27 12:50:00,51.47,51.57,51.37,51.56,271320.0,51.1637,51.2631,51.0643,51.2531,271320.0
2018-04-27 13:00:00,51.56,51.57,51.49,51.55,159220.0,51.2531,51.2631,51.1835,51.2432,159220.0
2018-04-27 13:10:00,51.56,51.65,51.53,51.56,335840.0,51.2531,51.3426,51.2233,51.2531,335840.0
2018-04-27 13:20:00,51.57,51.57,51.43,51.47,316160.0,51.2631,51.2631,51.1239,51.1637,316160.0
2018-04-27 13:30:00,51.47,51.49,51.4,51.42,167760.0,51.1637,51.1835,51.0941,51.114,167760.0
2018-04-27 13:40:00,51.42,51.43,51.34,51.35,304840.0,51.114,51.1239,51.0344,51.0444,304840.0
2018-04-27 13:50:00,51.37,51.41,51.34,51.39,237200.0,51.0643,51.104,51.0344,51.0841,237200.0
2018-04-27 14:00:00,51.37,51.41,51.28,51.36,303700.0,51.0643,51.104,50.9748,51.0543,303700.0
2018-04-27 14:10:00,51.35,51.5,51.35,51.45,192860.0,51.0444,51.1935,51.0444,51.1438,192860.0
2018-04-27 14:20:00,51.43,51.47,51.42,51.42,108700.0,51.1239,51.1637,51.114,51.114,108700.0
2018-04-27 14:30:00,51.41,51.52,51.38,51.48,199540.0,51.104,51.2134,51.0742,51.1736,199540.0
2018-04-27 14:40:00,51.5,51.53,51.45,51.46,108500.0,51.1935,51.2233,51.1438,51.1537,108500.0
2018-04-27 14:50:00,51.43,51.46,51.37,51.43,147100.0,51.1239,51.1537,51.0643,51.1239,147100.0
2018-04-27 15:00:00,51.44,51.56,51.4,51.46,196640.0,51.1338,51.2531,51.0941,51.1537,196640.0
2018-04-27 15:10:00,51.48,51.5,51.41,51.42,232860.0,51.1736,51.1935,51.104,51.114,232860.0
2018-04-27 15:20:00,51.39,51.43,51.3,51.35,382300.0,51.0841,51.1239,50.9947,51.0444,382300.0
2018-04-27 15:30:00,51.35,51.52,51.35,51.52,333680.0,51.0444,51.2134,51.0444,51.2134,333680.0
2018-04-27 15:40:00,51.52,51.58,51.46,51.51,564560.0,51.2134,51.273,51.1537,51.2034,564560.0
2018-04-27 15:50:00,51.53,51.56,51.49,51.5,903520.0,51.2233,51.2531,51.1835,51.1935,903520.0
2018-04-30 09:30:00,51.56,51.72,51.42,51.51,1433020.0,51.2531,51.4122,51.114,51.2034,1433020.0
2018-04-30 09:40:00,51.6,51.65,51.55,51.62,555960.0,51.2929,51.3426,51.2432,51.3128,555960.0
2018-04-30 09:50:00,51.63,51.68,51.59,51.59,803040.0,51.3227,51.3724,51.2829,51.2829,803040.0
2018-04-30 10:00:00,51.6,51.83,51.6,51.78,1068280.0,51.2929,51.5215,51.2929,51.4718,1068280.0
2018-04-30 10:10:00,51.78,51.85,51.76,51.77,603160.0,51.4718,51.5414,51.4519,51.4619,603160.0
2018-04-30 10:20:00,51.79,51.79,51.6,51.68,390300.0,51.4818,51.4818,51.2929,51.3724,390300.0
2018-04-30 10:30:00,51.68,51.72,51.55,51.64,341640.0,51.3724,51.4122,51.2432,51.3327,341640.0
2018-04-30 10:40:00,51.62,51.67,51.52,51.56,374800.0,51.3128,51.3625,51.2134,51.2531,374800.0
2018-04-30 10:50:00,51.56,51.6,51.52,51.54,363440.0,51.2531,51.2929,51.2134,51.2332,363440.0
2018-04-30 11:00:00,51.53,51.6,51.5,51.52,358520.0,51.2233,51.2929,51.1935,51.2134,358520.0
2018-04-30 11:10:00,51.51,51.52,51.42,51.42,507420.0,51.2034,51.2134,51.114,51.114,507420.0
2018-04-30 11:20:00,51.41,51.43,51.37,51.38,277940.0,51.104,51.1239,51.0643,51.0742,277940.0
2018-04-30 11:30:00,51.38,51.42,51.2,51.2,520640.0,51.0742,51.114,50.8953,50.8953,520640.0
2018-04-30 11:40:00,51.22,51.37,51.18,51.21,511180.0,50.9152,51.0643,50.8754,50.9052,511180.0
2018-04-30 11:50:00,51.2,51.21,51.09,51.12,348700.0,50.8953,50.9052,50.7859,50.8157,348700.0
2018-04-30 12:00:00,51.14,51.18,51.01,51.03,386860.0,50.8356,50.8754,50.7064,50.7263,386860.0
2018-04-30 12:10:00,51.0,51.09,50.84,50.97,884000.0,50.6965,50.7859,50.5374,50.6666,884000.0
2018-04-30 12:20:00,50.97,51.02,50.92,51.02,633000.0,50.6666,50.7163,50.6169,50.7163,633000.0
2018-04-30 12:30:00,51.03,51.1,50.99,51.0,383360.0,50.7263,50.7959,50.6865,50.6965,383360.0
2018-04-30 12:40:00,51.02,51.06,50.94,51.01,279160.0,50.7163,50.7561,50.6368,50.7064,279160.0
2018-04-30 12:50:00,50.98,51.04,50.85,51.04,356720.0,50.6766,50.7362,50.5474,50.7362,356720.0
2018-04-30 13:00:00,51.01,51.07,51.01,51.04,264680.0,50.7064,50.766,50.7064,50.7362,264680.0
2018-04-30 13:10:00,51.03,51.06,50.92,50.97,213700.0,50.7263,50.7561,50.6169,50.6666,213700.0
2018-04-30 13:20:00,50.97,51.0,50.89,50.95,350880.0,50.6666,50.6965,50.5871,50.6468,350880.0
2018-04-30 13:30:00,50.96,51.05,50.91,51.04,373040.0,50.6567,50.7462,50.607,50.7362,373040.0
2018-04-30 13:40:00,51.04,51.19,51.04,51.16,361620.0,50.7362,50.8853,50.7362,50.8555,361620.0
2018-04-30 13:50:00,51.15,51.16,51.11,51.14,336600.0,50.8456,50.8555,50.8058,50.8356,336600.0
2018-04-30 14:00:00,51.13,51.13,50.9,50.96,361960.0,50.8257,50.8257,50.5971,50.6567,361960.0
2018-04-30 14:10:00,50.96,51.07,50.91,50.99,204080.0,50.6567,50.766,50.607,50.6865,204080.0
2018-04-30 14:20:00,50.99,51.14,50.99,51.14,108460.0,50.6865,50.8356,50.6865,50.8356,108460.0
2018-04-30 14:30:00,51.13,51.16,51.03,51.04,221460.0,50.8257,50.8555,50.7263,50.7362,221460.0
2018-04-30 14:40:00,51.06,51.07,50.96,51.07,148300.0,50.7561,50.766,50.6567,50.766,148300.0
2018-04-30 14:50:00,51.09,51.12,51.02,51.05,368180.0,50.7859,50.8157,50.7163,50.7462,368180.0
2018-04-30 15:00:00,51.05,51.11,51.0,51.08,184220.0,50.7462,50.8058,50.6965,50.776,184220.0
2018-04-30 15:10:00,51.1,51.12,51.02,51.05,499540.0,50.7959,50.8157,50.7163,50.7462,499540.0
2018-04-30 15:20:00,51.05,51.06,50.91,51.0,389440.0,50.7462,50.7561,50.607,50.6965,389440.0
2018-04-30 15:30:00,50.99,51.19,50.97,51.19,235160.0,50.6865,50.8853,50.6666,50.8853,235160.0
2018-04-30 15:40:00,51.19,51.2,51.07,51.13,318220.0,50.8853,50.8953,50.766,50.8257,318220.0
2018-04-30 15:50:00,51.12,51.12,50.85,50.87,1317480.0,50.8157,50.8157,50.5474,50.5672,1317480.0
2018-05-01 09:30:00,50.76,50.87,50.53,50.53,1693540.0,50.4579,50.5672,50.2293,50.2293,1693540.0
2018-05-01 09:40:00,50.53,50.67,50.41,50.65,844620.0,50.2293,50.3684,50.11,50.3485,844620.0
2018-05-01 09:50:00,50.66,50.81,50.63,50.78,439140.0,50.3585,50.5076,50.3287,50.4778,439140.0
2018-05-01 10:00:00,50.75,50.84,50.66,50.72,524640.0,50.4479,50.5374,50.3585,50.4181,524640.0
2018-05-01 10:10:00,50.7,50.94,50.68,50.93,513460.0,50.3982,50.6368,50.3784,50.6269,513460.0
2018-05-01 10:20:00,50.91,51.07,50.88,51.04,573620.0,50.607,50.766,50.5772,50.7362,573620.0
2018-05-01 10:30:00,51.03,51.14,51.01,51.04,305700.0,50.7263,50.8356,50.7064,50.7362,305700.0
2018-05-01 10:40:00,51.07,51.17,51.06,51.06,166180.0,50.766,50.8654,50.7561,50.7561,166180.0
2018-05-01 10:50:00,51.07,51.11,50.96,50.96,367820.0,50.766,50.8058,50.6567,50.6567,367820.0
2018-05-01 11:00:00,50.96,50.97,50.84,50.97,251740.0,50.6567,50.6666,50.5374,50.6666,251740.0
2018-05-01 11:10:00,50.97,51.12,50.95,51.08,267840.0,50.6666,50.8157,50.6468,50.776,267840.0
2018-05-01 11:20:00,51.1,51.15,51.03,51.08,244760.0,50.7959,50.8456,50.7263,50.776,244760.0
2018-05-01 11:30:00,51.1,51.16,51.03,51.06,248380.0,50.7959,50.8555,50.7263,50.7561,248380.0
2018-05-01 11:40:00,51.06,51.15,51.01,51.01,182540.0,50.7561,50.8456,50.7064,50.7064,182540.0
2018-05-01 11:50:00,51.01,51.02,50.92,50.94,249260.0,50.7064,50.7163,50.6169,50.6368,249260.0
2018-05-01 12:00:00,50.93,51.08,50.93,51.07,151520.0,50.6269,50.776,50.6269,50.766,151520.0
2018-05-01 12:10:00,51.06,51.08,50.96,50.99,119120.0,50.7561,50.776,50.6567,50.6865,119120.0
2018-05-01 12:20:00,51.05,51.1,50.97,51.1,79620.0,50.7462,50.7959,50.6666,50.7959,79620.0
2018-05-01 12:30:00,51.12,51.13,51.07,51.1,143080.0,50.8157,50.8257,50.766,50.7959,143080.0
2018-05-01 12:40:00,51.13,51.13,50.98,50.99,124000.0,50.8257,50.8257,50.6766,50.6865,124000.0
2018-05-01 12:50:00,50.99,51.08,50.94,51.06,198680.0,50.6865,50.776,50.6368,50.7561,198680.0
2018-05-01 13:00:00,51.07,51.07,50.92,50.93,130280.0,50.766,50.766,50.6169,50.6269,130280.0
2018-05-01 13:10:00,50.96,51.06,50.94,51.01,115340.0,50.6567,50.7561,50.6368,50.7064,115340.0
2018-05-01 13:20:00,51.05,51.05,50.96,51.04,130660.0,50.7462,50.7462,50.6567,50.7362,130660.0
2018-05-01 13:30:00,51.05,51.11,51.05,51.07,106920.0,50.7462,50.8058,50.7462,50.766,106920.0
2018-05-01 13:40:00,51.09,51.35,51.07,51.29,432900.0,50.7859,51.0444,50.766,50.9847,432900.0
2018-05-01 13:50:00,51.31,51.39,51.25,51.39,212980.0,51.0046,51.0841,50.945,51.0841,212980.0
2018-05-01 14:00:00,51.39,51.42,51.34,51.35,181600.0,51.0841,51.114,51.0344,51.0444,181600.0
2018-05-01 14:10:00,51.39,51.44,51.36,51.39,255200.0,51.0841,51.1338,51.0543,51.0841,255200.0
2018-05-01 14:20:00,51.43,51.51,51.39,51.5,285980.0,51.1239,51.2034,51.0841,51.1935,285980.0
2018-05-01 14:30:00,51.47,51.52,51.44,51.47,159360.0,51.1637,51.2134,51.1338,51.1637,159360.0
2018-05-01 14:40:00,51.45,51.55,51.43,51.54,264260.0,51.1438,51.2432,51.1239,51.2332,264260.0
2018-05-01 14:50:00,51.52,51.54,51.47,51.5,260280.0,51.2134,51.2332,51.1637,51.1935,260280.0
2018-05-01 15:00:00,51.51,51.58,51.5,51.58,392680.0,51.2034,51.273,51.1935,51.273,392680.0
2018-05-01 15:10:00,51.55,51.61,51.55,51.56,340700.0,51.2432,51.3028,51.2432,51.2531,340700.0
2018-05-01 15:20:00,51.57,51.62,51.55,51.6,248340.0,51.2631,51.3128,51.2432,51.2929,248340.0
2018-05-01 15:30:00,51.62,51.66,51.57,51.58,436760.0,51.3128,51.3525,51.2631,51.273,436760.0
2018-05-01 15:40:00,51.58,51.75,51.58,51.72,687760.0,51.273,51.442,51.273,51.4122,687760.0
2018-05-01 15:50:00,51.73,51.92,51.73,51.9,2003220.0,51.4221,51.611,51.4221,51.5911,2003220.0
2018-05-02 09:30:00,51.38,51.75,51.38,51.46,1926800.0,51.0742,51.442,51.0742,51.1537,1926800.0
2018-05-02 09:40:00,51.48,51.81,51.44,51.76,611380.0,51.1736,51.5016,51.1338,51.4519,611380.0
2018-05-02 09:50:00,51.73,51.86,51.68,51.76,333500.0,51.4221,51.5513,51.3724,51.4519,333500.0
2018-05-02 10:00:00,51.75,51.92,51.68,51.86,334740.0,51.442,51.611,51.3724,51.5513,334740.0
2018-05-02 10:10:00,51.87,52.01,51.84,51.86,601900.0,51.5613,51.7004,51.5315,51.5513,601900.0
2018-05-02 10:20:00,51.86,51.9,51.72,51.74,372340.0,51.5513,51.5911,51.4122,51.4321,372340.0
2018-05-02 10:30:00,51.74,51.85,51.7,51.78,337460.0,51.4321,51.5414,51.3923,51.4718,337460.0
2018-05-02 10:40:00,51.78,51.8,51.57,51.6,346760.0,51.4718,51.4917,51.2631,51.2929,346760.0
2018-05-02 10:50:00,51.58,51.62,51.52,51.61,249660.0,51.273,51.3128,51.2134,51.3028,249660.0
2018-05-02 11:00:00,51.62,51.64,51.5,51.58,231380.0,51.3128,51.3327,51.1935,51.273,231380.0
2018-05-02 11:10:00,51.59,51.75,51.55,51.71,422160.0,51.2829,51.442,51.2432,51.4022,422160.0
2018-05-02 11:20:00,51.75,51.79,51.65,51.7,273360.0,51.442,51.4818,51.3426,51.3923,273360.0
2018-05-02 11:30:00,51.68,51.7,51.6,51.65,347500.0,51.3724,51.3923,51.2929,51.3426,347500.0
2018-05-02 11:40:00,51.62,51.64,51.35,51.46,424300.0,51.3128,51.3327,51.0444,51.1537,424300.0
2018-05-02 11:50:00,51.43,51.57,51.39,51.52,243660.0,51.1239,51.2631,51.0841,51.2134,243660.0
2018-05-02 12:00:00,51.52,51.53,51.45,51.51,355420.0,51.2134,51.2233,51.1438,51.2034,355420.0
2018-05-02 12:10:00,51.51,51.68,51.51,51.65,331800.0,51.2034,51.3724,51.2034,51.3426,331800.0
2018-05-02 12:20:00,51.65,51.72,51.62,51.7,282480.0,51.3426,51.4122,51.3128,51.3923,282480.0
2018-05-02 12:30:00,51.68,51.72,51.63,51.63,158380.0,51.3724,51.4122,51.3227,51.3227,158380.0
2018-05-02 12:40:00,51.65,51.66,51.59,51.64,162260.0,51.3426,51.3525,51.2829,51.3327,162260.0
2018-05-02 12:50:00,51.64,51.71,51.62,51.71,122380.0,51.3327,51.4022,51.3128,51.4022,122380.0
2018-05-02 13:00:00,51.7,51.79,51.69,51.73,152040.0,51.3923,51.4818,51.3824,51.4221,152040.0
2018-05-02 13:10:00,51.75,51.81,51.73,51.77,195180.0,51.442,51.5016,51.4221,51.4619,195180.0
2018-05-02 13:20:00,51.78,51.83,51.75,51.78,96540.0,51.4718,51.5215,51.442,51.4718,96540.0
2018-05-02 13:30:00,51.77,51.77,51.7,51.72,112440.0,51.4619,51.4619,51.3923,51.4122,112440.0
2018-05-02 13:40:00,51.73,51.74,51.67,51.7,94460.0,51.4221,51.4321,51.3625,51.3923,94460.0
2018-05-02 13:50:00,51.67,51.7,51.65,51.69,102060.0,51.3625,51.3923,51.3426,51.3824,102060.0
2018-05-02 14:00:00,51.69,51.97,51.69,51.92,317480.0,51.3824,51.6607,51.3824,51.611,317480.0
2018-05-02 14:10:00,51.97,52.02,51.85,51.87,361700.0,51.6607,51.7104,51.5414,51.5613,361700.0
2018-05-02 14:20:00,51.89,51.92,51.72,51.88,230100.0,51.5812,51.611,51.4122,51.5712,230100.0
2018-05-02 14:30:00,51.89,51.92,51.74,51.8,362560.0,51.5812,51.611,51.4321,51.4917,362560.0
2018-05-02 14:40:00,51.79,51.8,51.69,51.74,245380.0,51.4818,51.4917,51.3824,51.4321,245380.0
2018-05-02 14:50:00,51.77,51.79,51.6,51.65,293700.0,51.4619,51.4818,51.2929,51.3426,293700.0
2018-05-02 15:00:00,51.67,51.74,51.6,51.71,278740.0,51.3625,51.4321,51.2929,51.4022,278740.0
2018-05-02 15:10:00,51.71,51.73,51.57,51.6,349260.0,51.4022,51.4221,51.2631,51.2929,349260.0
2018-05-02 15:20:00,51.59,51.59,51.38,51.44,366120.0,51.2829,51.2829,51.0742,51.1338,366120.0
2018-05-02 15:30:00,51.42,51.5,51.35,51.4,306080.0,51.114,51.1935,51.0444,51.0941,306080.0
2018-05-02 15:40:00,51.4,51.46,51.21,51.21,538020.0,51.0941,51.1537,50.9052,50.9052,538020.0
2018-05-02 15:50:00,51.21,51.31,51.14,51.22,1729340.0,50.9052,51.0046,50.8356,50.9152,1729340.0
2018-05-03 09:30:00,50.98,51.16,50.93,51.0,1293440.0,50.6766,50.8555,50.6269,50.6965,1293440.0
2018-05-03 09:40:00,51.05,51.05,50.82,50.98,1104140.0,50.7462,50.7462,50.5175,50.6766,1104140.0
2018-05-03 09:50:00,50.99,51.17,50.97,51.09,868960.0,50.6865,50.8654,50.6666,50.7859,868960.0
2018-05-03 10:00:00,51.09,51.14,51.02,51.14,260700.0,50.7859,50.8356,50.7163,50.8356,260700.0
2018-05-03 10:10:00,51.13,51.17,50.87,50.9,366500.0,50.8257,50.8654,50.5672,50.5971,366500.0
2018-05-03 10:20:00,50.92,50.98,50.83,50.93,363380.0,50.6169,50.6766,50.5275,50.6269,363380.0
2018-05-03 10:30:00,50.96,50.98,50.63,50.66,594400.0,50.6567,50.6766,50.3287,50.3585,594400.0
2018-05-03 10:40:00,50.7,50.7,50.53,50.62,981660.0,50.3982,50.3982,50.2293,50.3187,981660.0
2018-05-03 10:50:00,50.62,50.64,50.31,50.48,683520.0,50.3187,50.3386,50.0106,50.1796,683520.0
2018-05-03 11:00:00,50.46,50.69,50.42,50.59,728800.0,50.1597,50.3883,50.1199,50.2889,728800.0
2018-05-03 11:10:00,50.53,50.76,50.5,50.65,427700.0,50.2293,50.4579,50.1994,50.3485,427700.0
2018-05-03 11:20:00,50.64,50.64,50.45,50.47,424820.0,50.3386,50.3386,50.1497,50.1696,424820.0
2018-05-03 11:30:00,50.46,50.62,50.42,50.58,304360.0,50.1597,50.3187,50.1199,50.279,304360.0
2018-05-03 11:40:00,50.59,50.75,50.48,50.74,306720.0,50.2889,50.4479,50.1796,50.438,306720.0
2018-05-03 11:50:00,50.77,50.92,50.76,50.81,364040.0,50.4678,50.6169,50.4579,50.5076,364040.0
2018-05-03 12:00:00,50.8,50.88,50.77,50.83,364780.0,50.4977,50.5772,50.4678,50.5275,364780.0
2018-05-03 12:10:00,50.84,50.84,50.63,50.67,429040.0,50.5374,50.5374,50.3287,50.3684,429040.0
2018-05-03 12:20:00,50.68,50.7,50.54,50.57,283940.0,50.3784,50.3982,50.2392,50.269,283940.0
2018-05-03 12:30:00,50.56,50.82,50.56,50.77,457220.0,50.2591,50.5175,50.2591,50.4678,457220.0
2018-05-03 12:40:00,50.75,51.05,50.74,50.97,570040.0,50.4479,50.7462,50.438,50.6666,570040.0
2018-05-03 12:50:00,50.98,51.22,50.92,51.17,505360.0,50.6766,50.9152,50.6169,50.8654,505360.0
2018-05-03 13:00:00,51.16,51.19,50.98,51.04,448140.0,50.8555,50.8853,50.6766,50.7362,448140.0
2018-05-03 13:10:00,51.03,51.23,51.02,51.17,357600.0,50.7263,50.9251,50.7163,50.8654,357600.0
2018-05-03 13:20:00,51.18,51.22,51.03,51.1,235880.0,50.8754,50.9152,50.7263,50.7959,235880.0
2018-05-03 13:30:00,51.1,51.38,51.1,51.32,747120.0,50.7959,51.0742,50.7959,51.0146,747120.0
2018-05-03 13:40:00,51.33,51.4,51.2,51.21,293120.0,51.0245,51.0941,50.8953,50.9052,293120.0
2018-05-03 13:50:00,51.2,51.35,51.15,51.28,230600.0,50.8953,51.0444,50.8456,50.9748,230600.0
2018-05-03 14:00:00,51.26,51.31,51.19,51.26,205840.0,50.9549,51.0046,50.8853,50.9549,205840.0
2018-05-03 14:10:00,51.26,51.29,51.17,51.21,155460.0,50.9549,50.9847,50.8654,50.9052,155460.0
2018-05-03 14:20:00,51.21,51.22,51.1,51.21,121660.0,50.9052,50.9152,50.7959,50.9052,121660.0
2018-05-03 14:30:00,51.24,51.48,51.23,51.44,306920.0,50.935,51.1736,50.9251,51.1338,306920.0
2018-05-03 14:40:00,51.45,51.45,51.22,51.24,350240.0,51.1438,51.1438,50.9152,50.935,350240.0
2018-05-03 14:50:00,51.2,51.27,51.13,51.14,233220.0,50.8953,50.9649,50.8257,50.8356,233220.0
2018-05-03 15:00:00,51.18,51.3,51.17,51.22,338200.0,50.8754,50.9947,50.8654,50.9152,338200.0
2018-05-03 15:10:00,51.25,51.32,51.19,51.21,537940.0,50.945,51.0146,50.8853,50.9052,537940.0
2018-05-03 15:20:00,51.25,51.3,51.13,51.27,338060.0,50.945,50.9947,50.8257,50.9649,338060.0
2018-05-03 15:30:00,51.28,51.38,51.19,51.22,244400.0,50.9748,51.0742,50.8853,50.9152,244400.0
2018-05-03 15:40:00,51.2,51.21,51.13,51.14,459840.0,50.8953,50.9052,50.8257,50.8356,459840.0
2018-05-03 15:50:00,51.13,51.22,51.0,51.19,1287100.0,50.8257,50.9152,50.6965,50.8853,1287100.0
2018-05-04 09:30:00,50.85,51.1,50.85,51.1,1140000.0,50.5474,50.7959,50.5474,50.7959,1140000.0
2018-05-04 09:40:00,51.1,51.19,50.89,51.09,569580.0,50.7959,50.8853,50.5871,50.7859,569580.0
2018-05-04 09:50:00,51.08,51.17,50.98,51.11,309660.0,50.776,50.8654,50.6766,50.8058,309660.0
2018-05-04 10:00:00,51.1,51.35,51.02,51.35,405780.0,50.7959,51.0444,50.7163,51.0444,405780.0
2018-05-04 10:10:00,51.34,51.46,51.29,51.38,516260.0,51.0344,51.1537,50.9847,51.0742,516260.0
2018-05-04 10:20:00,51.39,51.56,51.36,51.55,402920.0,51.0841,51.2531,51.0543,51.2432,402920.0
2018-05-04 10:30:00,51.56,51.72,51.52,51.71,863980.0,51.2531,51.4122,51.2134,51.4022,863980.0
2018-05-04 10:40:00,51.72,51.75,51.64,51.69,729460.0,51.4122,51.442,51.3327,51.3824,729460.0
2018-05-04 10:50:00,51.69,51.88,51.69,51.83,1023200.0,51.3824,51.5712,51.3824,51.5215,1023200.0
2018-05-04 11:00:00,51.87,51.9,51.82,51.84,451340.0,51.5613,51.5911,51.5116,51.5315,451340.0
2018-05-04 11:10:00,51.84,51.87,51.75,51.78,262700.0,51.5315,51.5613,51.442,51.4718,262700.0
2018-05-04 11:20:00,51.79,51.88,51.77,51.88,262800.0,51.4818,51.5712,51.4619,51.5712,262800.0
2018-05-04 11:30:00,51.87,51.91,51.83,51.89,539740.0,51.5613,51.601,51.5215,51.5812,539740.0
2018-05-04 11:40:00,51.89,51.94,51.84,51.85,710760.0,51.5812,51.6309,51.5315,51.5414,710760.0
2018-05-04 11:50:00,51.86,51.89,51.79,51.87,343640.0,51.5513,51.5812,51.4818,51.5613,343640.0
2018-05-04 12:00:00,51.9,51.94,51.83,51.85,240980.0,51.5911,51.6309,51.5215,51.5414,240980.0
2018-05-04 12:10:00,51.86,51.88,51.81,51.84,255860.0,51.5513,51.5712,51.5016,51.5315,255860.0
2018-05-04 12:20:00,51.85,51.89,51.82,51.86,171840.0,51.5414,51.5812,51.5116,51.5513,171840.0
2018-05-04 12:30:00,51.86,51.96,51.86,51.95,747440.0,51.5513,51.6507,51.5513,51.6408,747440.0
2018-05-04 12:40:00,51.95,51.96,51.86,51.93,321640.0,51.6408,51.6507,51.5513,51.6209,321640.0
2018-05-04 12:50:00,51.93,51.97,51.87,51.96,296760.0,51.6209,51.6607,51.5613,51.6507,296760.0
2018-05-04 13:00:00,51.96,52.0,51.93,52.0,451660.0,51.6507,51.6905,51.6209,51.6905,451660.0
2018-05-04 13:10:00,52.0,52.02,51.94,51.97,301840.0,51.6905,51.7104,51.6309,51.6607,301840.0
2018-05-04 13:20:00,51.98,52.08,51.97,52.07,516960.0,51.6706,51.77,51.6607,51.7601,516960.0
2018-05-04 13:30:00,52.07,52.12,52.06,52.06,551900.0,51.7601,51.8098,51.7502,51.7502,551900.0
2018-05-04 13:40:00,52.09,52.13,52.05,52.11,393060.0,51.78,51.8197,51.7402,51.7999,393060.0
2018-05-04 13:50:00,52.1,52.22,52.09,52.21,453560.0,51.7899,51.9092,51.78,51.8993,453560.0
2018-05-04 14:00:00,52.2,52.21,52.17,52.19,602400.0,51.8893,51.8993,51.8595,51.8794,602400.0
2018-05-04 14:10:00,52.2,52.21,52.16,52.2,316060.0,51.8893,51.8993,51.8496,51.8893,316060.0
2018-05-04 14:20:00,52.2,52.28,52.2,52.28,585320.0,51.8893,51.9688,51.8893,51.9688,585320.0
2018-05-04 14:30:00,52.27,52.32,52.27,52.32,391320.0,51.9589,52.0086,51.9589,52.0086,391320.0
2018-05-04 14:40:00,52.33,52.4,52.3,52.33,705080.0,52.0185,52.0881,51.9887,52.0185,705080.0
2018-05-04 14:50:00,52.35,52.37,52.27,52.29,480460.0,52.0384,52.0583,51.9589,51.9788,480460.0
2018-05-04 15:00:00,52.29,52.39,52.27,52.28,456180.0,51.9788,52.0782,51.9589,51.9688,456180.0
2018-05-04 15:10:00,52.28,52.35,52.26,52.34,535680.0,51.9688,52.0384,51.949,52.0285,535680.0
2018-05-04 15:20:00,52.33,52.39,52.28,52.35,575140.0,52.0185,52.0782,51.9688,52.0384,575140.0
2018-05-04 15:30:00,52.36,52.39,52.35,52.35,319660.0,52.0484,52.0782,52.0384,52.0384,319660.0
2018-05-04 15:40:00,52.34,52.4,52.33,52.35,702220.0,52.0285,52.0881,52.0185,52.0384,702220.0
2018-05-04 15:50:00,52.36,52.43,52.25,52.42,1968440.0,52.0484,52.1179,51.939,52.108,1968440.0
2018-05-07 09:30:00,52.53,52.98,52.35,52.87,3122920.0,52.2174,52.6647,52.0384,52.5553,3122920.0
2018-05-07 09:40:00,52.88,53.08,52.88,52.93,1194560.0,52.5653,52.7641,52.5653,52.615,1194560.0
2018-05-07 09:50:00,52.92,52.98,52.86,52.92,685900.0,52.605,52.6647,52.5454,52.605,685900.0
2018-05-07 10:00:00,52.91,52.91,52.79,52.89,782660.0,52.5951,52.5951,52.4758,52.5752,782660.0
2018-05-07 10:10:00,52.9,52.93,52.76,52.82,675440.0,52.5852,52.615,52.446,52.5056,675440.0
2018-05-07 10:20:00,52.83,52.91,52.76,52.87,322140.0,52.5156,52.5951,52.446,52.5553,322140.0
2018-05-07 10:30:00,52.85,52.9,52.75,52.79,310700.0,52.5355,52.5852,52.436,52.4758,310700.0
2018-05-07 10:40:00,52.8,52.89,52.76,52.84,365300.0,52.4857,52.5752,52.446,52.5255,365300.0
2018-05-07 10:50:00,52.84,52.92,52.84,52.91,221800.0,52.5255,52.605,52.5255,52.5951,221800.0
2018-05-07 11:00:00,52.89,52.96,52.82,52.93,365900.0,52.5752,52.6448,52.5056,52.615,365900.0
2018-05-07 11:10:00,52.92,52.97,52.9,52.92,283800.0,52.605,52.6547,52.5852,52.605,283800.0
2018-05-07 11:20:00,52.93,52.98,52.9,52.96,346220.0,52.615,52.6647,52.5852,52.6448,346220.0
2018-05-07 11:30:00,52.96,52.97,52.91,52.92,251140.0,52.6448,52.6547,52.5951,52.605,251140.0
2018-05-07 11:40:00,52.94,52.96,52.86,52.9,160040.0,52.6249,52.6448,52.5454,52.5852,160040.0
2018-05-07 11:50:00,52.89,52.97,52.86,52.94,178040.0,52.5752,52.6547,52.5454,52.6249,178040.0
2018-05-07 12:00:00,52.96,52.97,52.9,52.94,163040.0,52.6448,52.6547,52.5852,52.6249,163040.0
2018-05-07 12:10:00,52.94,52.99,52.92,52.96,153160.0,52.6249,52.6746,52.605,52.6448,153160.0
2018-05-07 12:20:00,52.98,53.03,52.94,53.0,399700.0,52.6647,52.7144,52.6249,52.6846,399700.0
2018-05-07 12:30:00,52.99,53.01,52.96,52.97,137420.0,52.6746,52.6945,52.6448,52.6547,137420.0
2018-05-07 12:40:00,52.96,52.97,52.83,52.89,563300.0,52.6448,52.6547,52.5156,52.5752,563300.0
2018-05-07 12:50:00,52.88,52.88,52.79,52.83,384660.0,52.5653,52.5653,52.4758,52.5156,384660.0
2018-05-07 13:00:00,52.83,52.87,52.7,52.72,226600.0,52.5156,52.5553,52.3863,52.4062,226600.0
2018-05-07 13:10:00,52.71,52.77,52.7,52.75,229300.0,52.3963,52.4559,52.3863,52.436,229300.0
2018-05-07 13:20:00,52.76,52.82,52.76,52.79,131860.0,52.446,52.5056,52.446,52.4758,131860.0
2018-05-07 13:30:00,52.76,52.84,52.76,52.82,129220.0,52.446,52.5255,52.446,52.5056,129220.0
2018-05-07 13:40:00,52.83,52.84,52.81,52.82,127320.0,52.5156,52.5255,52.4957,52.5056,127320.0
2018-05-07 13:50:00,52.81,52.86,52.8,52.85,194760.0,52.4957,52.5454,52.4857,52.5355,194760.0
2018-05-07 14:00:00,52.86,52.89,52.83,52.84,180480.0,52.5454,52.5752,52.5156,52.5255,180480.0
2018-05-07 14:10:00,52.83,52.9,52.82,52.88,121200.0,52.5156,52.5852,52.5056,52.5653,121200.0
2018-05-07 14:20:00,52.89,52.94,52.86,52.93,189720.0,52.5752,52.6249,52.5454,52.615,189720.0
2018-05-07 14:30:00,52.94,52.99,52.93,52.96,250000.0,52.6249,52.6746,52.615,52.6448,250000.0
2018-05-07 14:40:00,52.96,52.97,52.88,52.91,154360.0,52.6448,52.6547,52.5653,52.5951,154360.0
2018-05-07 14:50:00,52.91,52.94,52.77,52.82,478960.0,52.5951,52.6249,52.4559,52.5056,478960.0
2018-05-07 15:00:00,52.84,52.92,52.82,52.85,323720.0,52.5255,52.605,52.5056,52.5355,323720.0
2018-05-07 15:10:00,52.86,52.87,52.68,52.68,615480.0,52.5454,52.5553,52.3665,52.3665,615480.0
2018-05-07 15:20:00,52.67,52.72,52.6,52.72,447960.0,52.3565,52.4062,52.2869,52.4062,447960.0
2018-05-07 15:30:00,52.71,52.77,52.67,52.74,555460.0,52.3963,52.4559,52.3565,52.4261,555460.0
2018-05-07 15:40:00,52.74,52.76,52.67,52.73,451940.0,52.4261,52.446,52.3565,52.4162,451940.0
2018-05-07 15:50:00,52.73,52.75,52.62,52.74,709740.0,52.4162,52.436,52.3068,52.4261,709740.0
2018-05-08 09:30:00,52.85,53.03,52.67,52.69,1764520.0,52.5355,52.7144,52.3565,52.3764,1764520.0
2018-05-08 09:40:00,52.68,52.75,52.57,52.58,583300.0,52.3665,52.436,52.2571,52.2671,583300.0
2018-05-08 09:50:00,52.57,52.69,52.53,52.65,802400.0,52.2571,52.3764,52.2174,52.3366,802400.0
2018-05-08 10:00:00,52.63,52.66,52.53,52.6,432560.0,52.3168,52.3466,52.2174,52.2869,432560.0
2018-05-08 10:10:00,52.6,52.63,52.47,52.49,619680.0,52.2869,52.3168,52.1577,52.1776,619680.0
2018-05-08 10:20:00,52.48,52.49,52.36,52.4,589220.0,52.1677,52.1776,52.0484,52.0881,589220.0
2018-05-08 10:30:00,52.44,52.62,52.42,52.57,303160.0,52.1279,52.3068,52.108,52.2571,303160.0
2018-05-08 10:40:00,52.57,52.62,52.54,52.57,176120.0,52.2571,52.3068,52.2273,52.2571,176120.0
2018-05-08 10:50:00,52.55,52.55,52.41,52.42,358580.0,52.2372,52.2372,52.0981,52.108,358580.0
2018-05-08 11:00:00,52.4,52.48,52.38,52.41,269320.0,52.0881,52.1677,52.0682,52.0981,269320.0
2018-05-08 11:10:00,52.42,52.83,52.42,52.66,584620.0,52.108,52.5156,52.108,52.3466,584620.0
2018-05-08 11:20:00,52.65,52.75,52.55,52.6,211860.0,52.3366,52.436,52.2372,52.2869,211860.0
2018-05-08 11:30:00,52.56,52.62,52.46,52.51,264520.0,52.2472,52.3068,52.1478,52.1975,264520.0
2018-05-08 11:40:00,52.52,52.68,52.52,52.64,172700.0,52.2074,52.3665,52.2074,52.3267,172700.0
2018-05-08 11:50:00,52.6,52.65,52.58,52.6,118580.0,52.2869,52.3366,52.2671,52.2869,118580.0
2018-05-08 12:00:00,52.6,52.67,52.58,52.65,214380.0,52.2869,52.3565,52.2671,52.3366,214380.0
2018-05-08 12:10:00,52.62,52.67,52.56,52.59,269300.0,52.3068,52.3565,52.2472,52.277,269300.0
2018-05-08 12:20:00,52.61,52.68,52.55,52.64,126460.0,52.2969,52.3665,52.2372,52.3267,126460.0
2018-05-08 12:30:00,52.65,52.65,52.59,52.64,186400.0,52.3366,52.3366,52.277,52.3267,186400.0
2018-05-08 12:40:00,52.65,52.69,52.63,52.65,103220.0,52.3366,52.3764,52.3168,52.3366,103220.0
2018-05-08 12:50:00,52.7,52.7,52.47,52.57,156820.0,52.3863,52.3863,52.1577,52.2571,156820.0
2018-05-08 13:00:00,52.56,52.69,52.56,52.66,143980.0,52.2472,52.3764,52.2472,52.3466,143980.0
2018-05-08 13:10:00,52.68,52.69,52.64,52.65,99480.0,52.3665,52.3764,52.3267,52.3366,99480.0
2018-05-08 13:20:00,52.65,52.77,52.65,52.73,159700.0,52.3366,52.4559,52.3366,52.4162,159700.0
2018-05-08 13:30:00,52.74,52.76,52.68,52.75,66000.0,52.4261,52.446,52.3665,52.436,66000.0
2018-05-08 13:40:00,52.75,52.79,52.72,52.73,260580.0,52.436,52.4758,52.4062,52.4162,260580.0
2018-05-08 13:50:00,52.73,52.75,52.63,52.63,124000.0,52.4162,52.436,52.3168,52.3168,124000.0
2018-05-08 14:00:00,52.65,52.7,52.65,52.69,104240.0,52.3366,52.3863,52.3366,52.3764,104240.0
2018-05-08 14:10:00,52.66,52.68,52.59,52.65,190680.0,52.3466,52.3665,52.277,52.3366,190680.0
2018-05-08 14:20:00,52.61,52.84,52.6,52.71,271520.0,52.2969,52.5255,52.2869,52.3963,271520.0
2018-05-08 14:30:00,52.75,52.75,52.58,52.58,229300.0,52.436,52.436,52.2671,52.2671,229300.0
2018-05-08 14:40:00,52.56,52.59,52.44,52.59,359220.0,52.2472,52.277,52.1279,52.277,359220.0
2018-05-08 14:50:00,52.59,52.67,52.58,52.6,232060.0,52.277,52.3565,52.2671,52.2869,232060.0
2018-05-08 15:00:00,52.55,52.7,52.52,52.65,194600.0,52.2372,52.3863,52.2074,52.3366,194600.0
2018-05-08 15:10:00,52.65,52.74,52.63,52.66,305940.0,52.3366,52.4261,52.3168,52.3466,305940.0
2018-05-08 15:20:00,52.7,52.73,52.68,52.69,76520.0,52.3863,52.4162,52.3665,52.3764,76520.0
2018-05-08 15:30:00,52.71,52.73,52.67,52.69,165660.0,52.3963,52.4162,52.3565,52.3764,165660.0
2018-05-08 15:40:00,52.71,52.73,52.63,52.64,234580.0,52.3963,52.4162,52.3168,52.3267,234580.0
2018-05-08 15:50:00,52.68,52.74,52.61,52.7,1169880.0,52.3665,52.4261,52.2969,52.3863,1169880.0
2018-05-09 09:30:00,52.9,53.07,52.82,52.93,1540320.0,52.5852,52.7541,52.5056,52.615,1540320.0
2018-05-09 09:40:00,52.95,53.24,52.93,53.16,702640.0,52.6349,52.9231,52.615,52.8436,702640.0
2018-05-09 09:50:00,53.18,53.2,53.04,53.11,461520.0,52.8635,52.8834,52.7243,52.7939,461520.0
2018-05-09 10:00:00,53.12,53.23,53.08,53.22,446380.0,52.8038,52.9132,52.7641,52.9032,446380.0
2018-05-09 10:10:00,53.23,53.31,53.21,53.31,602880.0,52.9132,52.9927,52.8933,52.9927,602880.0
2018-05-09 10:20:00,53.32,53.48,53.32,53.45,598740.0,53.0027,53.1617,53.0027,53.1319,598740.0
2018-05-09 10:30:00,53.46,53.57,53.44,53.52,592160.0,53.1418,53.2512,53.1219,53.2015,592160.0
2018-05-09 10:40:00,53.54,53.64,53.46,53.49,689020.0,53.2213,53.3207,53.1418,53.1716,689020.0
2018-05-09 10:50:00,53.48,53.51,53.29,53.37,645520.0,53.1617,53.1915,52.9728,53.0524,645520.0
2018-05-09 11:00:00,53.37,53.41,53.27,53.39,398020.0,53.0524,53.0921,52.953,53.0722,398020.0
2018-05-09 11:10:00,53.38,53.41,53.32,53.4,210420.0,53.0623,53.0921,53.0027,53.0822,210420.0
2018-05-09 11:20:00,53.4,53.47,53.37,53.38,174720.0,53.0822,53.1518,53.0524,53.0623,174720.0
2018-05-09 11:30:00,53.38,53.46,53.36,53.44,129840.0,53.0623,53.1418,53.0424,53.1219,129840.0
2018-05-09 11:40:00,53.42,53.51,53.41,53.47,123920.0,53.1021,53.1915,53.0921,53.1518,123920.0
2018-05-09 11:50:00,53.48,53.55,53.46,53.55,120380.0,53.1617,53.2313,53.1418,53.2313,120380.0
2018-05-09 12:00:00,53.54,53.61,53.53,53.56,252920.0,53.2213,53.2909,53.2114,53.2412,252920.0
2018-05-09 12:10:00,53.56,53.58,53.51,53.53,152600.0,53.2412,53.2611,53.1915,53.2114,152600.0
2018-05-09 12:20:00,53.52,53.65,53.52,53.63,323200.0,53.2015,53.3307,53.2015,53.3108,323200.0
2018-05-09 12:30:00,53.63,53.72,53.63,53.64,294580.0,53.3108,53.4003,53.3108,53.3207,294580.0
2018-05-09 12:40:00,53.63,53.78,53.63,53.77,216000.0,53.3108,53.4599,53.3108,53.45,216000.0
2018-05-09 12:50:00,53.79,53.81,53.72,53.73,205400.0,53.4699,53.4897,53.4003,53.4102,205400.0
2018-05-09 13:00:00,53.74,53.8,53.74,53.77,151940.0,53.4202,53.4798,53.4202,53.45,151940.0
2018-05-09 13:10:00,53.77,53.82,53.74,53.77,187340.0,53.45,53.4997,53.4202,53.45,187340.0
2018-05-09 13:20:00,53.77,53.84,53.71,53.84,316100.0,53.45,53.5196,53.3903,53.5196,316100.0
2018-05-09 13:30:00,53.84,53.88,53.8,53.82,159600.0,53.5196,53.5593,53.4798,53.4997,159600.0
2018-05-09 13:40:00,53.84,53.96,53.84,53.96,168120.0,53.5196,53.6388,53.5196,53.6388,168120.0
2018-05-09 13:50:00,53.96,54.03,53.95,54.03,472680.0,53.6388,53.7084,53.6289,53.7084,472680.0
2018-05-09 14:00:00,54.02,54.09,54.0,54.09,325820.0,53.6985,53.7681,53.6786,53.7681,325820.0
2018-05-09 14:10:00,54.09,54.15,54.06,54.06,435820.0,53.7681,53.8277,53.7382,53.7382,435820.0
2018-05-09 14:20:00,54.06,54.1,54.02,54.1,401280.0,53.7382,53.778,53.6985,53.778,401280.0
2018-05-09 14:30:00,54.1,54.2,54.1,54.17,789860.0,53.778,53.8774,53.778,53.8476,789860.0
2018-05-09 14:40:00,54.17,54.22,54.14,54.21,552980.0,53.8476,53.8973,53.8178,53.8874,552980.0
2018-05-09 14:50:00,54.23,54.27,54.18,54.21,424540.0,53.9072,53.947,53.8575,53.8874,424540.0
2018-05-09 15:00:00,54.2,54.27,54.19,54.25,556980.0,53.8774,53.947,53.8675,53.9271,556980.0
2018-05-09 15:10:00,54.25,54.25,54.15,54.16,516160.0,53.9271,53.9271,53.8277,53.8377,516160.0
2018-05-09 15:20:00,54.17,54.19,54.15,54.18,568080.0,53.8476,53.8675,53.8277,53.8575,568080.0
2018-05-09 15:30:00,54.18,54.2,54.12,54.15,617960.0,53.8575,53.8774,53.7979,53.8277,617960.0
2018-05-09 15:40:00,54.14,54.18,54.1,54.13,471000.0,53.8178,53.8575,53.778,53.8078,471000.0
2018-05-09 15:50:00,54.12,54.23,54.08,54.13,2127440.0,53.7979,53.9072,53.7581,53.8078,2127440.0
2018-05-10 09:30:00,54.33,54.7,54.24,54.66,1947760.0,54.0066,54.3744,53.9172,54.3347,1947760.0
2018-05-10 09:40:00,54.68,54.98,54.55,54.75,1511260.0,54.3546,54.6528,54.2253,54.4241,1511260.0
2018-05-10 09:50:00,54.77,55.02,54.75,54.85,1166380.0,54.444,54.6925,54.4241,54.5235,1166380.0
2018-05-10 10:00:00,54.85,54.88,54.74,54.75,649980.0,54.5235,54.5534,54.4142,54.4241,649980.0
2018-05-10 10:10:00,54.76,54.77,54.68,54.7,588440.0,54.4341,54.444,54.3546,54.3744,588440.0
2018-05-10 10:20:00,54.71,54.74,54.61,54.73,520060.0,54.3844,54.4142,54.285,54.4043,520060.0
2018-05-10 10:30:00,54.73,54.87,54.73,54.85,583680.0,54.4043,54.5434,54.4043,54.5235,583680.0
2018-05-10 10:40:00,54.84,54.87,54.75,54.85,319280.0,54.5136,54.5434,54.4241,54.5235,319280.0
2018-05-10 10:50:00,54.85,54.9,54.83,54.85,279100.0,54.5235,54.5732,54.5037,54.5235,279100.0
2018-05-10 11:00:00,54.84,54.9,54.81,54.88,334820.0,54.5136,54.5732,54.4838,54.5534,334820.0
2018-05-10 11:10:00,54.88,54.92,54.87,54.9,235840.0,54.5534,54.5931,54.5434,54.5732,235840.0
2018-05-10 11:20:00,54.89,54.9,54.77,54.78,205720.0,54.5633,54.5732,54.444,54.454,205720.0
2018-05-10 11:30:00,54.77,54.82,54.71,54.81,277260.0,54.444,54.4937,54.3844,54.4838,277260.0
2018-05-10 11:40:00,54.82,54.82,54.69,54.7,194700.0,54.4937,54.4937,54.3645,54.3744,194700.0
2018-05-10 11:50:00,54.7,54.7,54.64,54.67,273360.0,54.3744,54.3744,54.3148,54.3446,273360.0
2018-05-10 12:00:00,54.67,54.85,54.67,54.83,291460.0,54.3446,54.5235,54.3446,54.5037,291460.0
2018-05-10 12:10:00,54.83,54.88,54.73,54.73,302540.0,54.5037,54.5534,54.4043,54.4043,302540.0
2018-05-10 12:20:00,54.73,54.83,54.71,54.83,208340.0,54.4043,54.5037,54.3844,54.5037,208340.0
2018-05-10 12:30:00,54.82,54.83,54.77,54.82,272400.0,54.4937,54.5037,54.444,54.4937,272400.0
2018-05-10 12:40:00,54.8,54.85,54.8,54.83,119260.0,54.4738,54.5235,54.4738,54.5037,119260.0
2018-05-10 12:50:00,54.85,54.9,54.83,54.88,205900.0,54.5235,54.5732,54.5037,54.5534,205900.0
2018-05-10 13:00:00,54.88,54.95,54.88,54.92,263700.0,54.5534,54.623,54.5534,54.5931,263700.0
2018-05-10 13:10:00,54.92,54.95,54.87,54.87,127160.0,54.5931,54.623,54.5434,54.5434,127160.0
2018-05-10 13:20:00,54.86,54.93,54.8,54.82,224340.0,54.5335,54.6031,54.4738,54.4937,224340.0
2018-05-10 13:30:00,54.81,54.84,54.73,54.76,318720.0,54.4838,54.5136,54.4043,54.4341,318720.0
2018-05-10 13:40:00,54.76,54.76,54.59,54.59,330440.0,54.4341,54.4341,54.2651,54.2651,330440.0
2018-05-10 13:50:00,54.59,54.68,54.56,54.63,299880.0,54.2651,54.3546,54.2353,54.3049,299880.0
2018-05-10 14:00:00,54.65,54.72,54.58,54.72,212820.0,54.3247,54.3943,54.2552,54.3943,212820.0
2018-05-10 14:10:00,54.72,54.75,54.7,54.7,119880.0,54.3943,54.4241,54.3744,54.3744,119880.0
2018-05-10 14:20:00,54.7,54.72,54.66,54.72,141040.0,54.3744,54.3943,54.3347,54.3943,141040.0
2018-05-10 14:30:00,54.72,54.74,54.56,54.6,256440.0,54.3943,54.4142,54.2353,54.275,256440.0
2018-05-10 14:40:00,54.56,54.67,54.53,54.66,203720.0,54.2353,54.3446,54.2055,54.3347,203720.0
2018-05-10 14:50:00,54.66,54.68,54.63,54.67,231940.0,54.3347,54.3546,54.3049,54.3446,231940.0
2018-05-10 15:00:00,54.69,54.74,54.6,54.61,225340.0,54.3645,54.4142,54.275,54.285,225340.0
2018-05-10 15:10:00,54.64,54.72,54.59,54.67,228300.0,54.3148,54.3943,54.2651,54.3446,228300.0
2018-05-10 15:20:00,54.69,54.73,54.65,54.73,313460.0,54.3645,54.4043,54.3247,54.4043,313460.0
2018-05-10 15:30:00,54.71,54.75,54.68,54.72,308960.0,54.3844,54.4241,54.3546,54.3943,308960.0
2018-05-10 15:40:00,54.71,54.82,54.71,54.82,449100.0,54.3844,54.4937,54.3844,54.4937,449100.0
2018-05-10 15:50:00,54.83,54.9,54.8,54.88,1028540.0,54.5037,54.5732,54.4738,54.5534,1028540.0
2018-05-11 09:30:00,54.68,54.82,54.63,54.67,1029620.0,54.3546,54.4937,54.3049,54.3446,1029620.0
2018-05-11 09:40:00,54.65,54.77,54.56,54.6,829560.0,54.3247,54.444,54.2353,54.275,829560.0
2018-05-11 09:50:00,54.6,54.78,54.55,54.74,585840.0,54.275,54.454,54.2253,54.4142,585840.0
2018-05-11 10:00:00,54.73,54.88,54.69,54.83,446060.0,54.4043,54.5534,54.3645,54.5037,446060.0
2018-05-11 10:10:00,54.83,54.89,54.78,54.83,313940.0,54.5037,54.5633,54.454,54.5037,313940.0
2018-05-11 10:20:00,54.82,54.99,54.81,54.96,378360.0,54.4937,54.6627,54.4838,54.6329,378360.0
2018-05-11 10:30:00,54.98,54.98,54.85,54.89,365060.0,54.6528,54.6528,54.5235,54.5633,365060.0
2018-05-11 10:40:00,54.9,54.97,54.89,54.91,233960.0,54.5732,54.6428,54.5633,54.5832,233960.0
2018-05-11 10:50:00,54.91,55.03,54.91,55.01,421120.0,54.5832,54.7025,54.5832,54.6826,421120.0
2018-05-11 11:00:00,55.01,55.07,54.97,54.98,225200.0,54.6826,54.7422,54.6428,54.6528,225200.0
2018-05-11 11:10:00,54.97,54.98,54.85,54.85,331520.0,54.6428,54.6528,54.5235,54.5235,331520.0
2018-05-11 11:20:00,54.82,54.92,54.81,54.87,137440.0,54.4937,54.5931,54.4838,54.5434,137440.0
2018-05-11 11:30:00,54.86,54.92,54.84,54.85,156640.0,54.5335,54.5931,54.5136,54.5235,156640.0
2018-05-11 11:40:00,54.86,54.92,54.84,54.87,103200.0,54.5335,54.5931,54.5136,54.5434,103200.0
2018-05-11 11:50:00,54.88,55.0,54.88,54.97,158740.0,54.5534,54.6727,54.5534,54.6428,158740.0
2018-05-11 12:00:00,54.97,54.97,54.87,54.87,217680.0,54.6428,54.6428,54.5434,54.5434,217680.0
2018-05-11 12:10:00,54.87,54.87,54.66,54.77,381660.0,54.5434,54.5434,54.3347,54.444,381660.0
2018-05-11 12:20:00,54.77,54.79,54.63,54.67,222920.0,54.444,54.4639,54.3049,54.3446,222920.0
2018-05-11 12:30:00,54.68,54.77,54.62,54.77,305040.0,54.3546,54.444,54.2949,54.444,305040.0
2018-05-11 12:40:00,54.74,54.8,54.71,54.77,109080.0,54.4142,54.4738,54.3844,54.444,109080.0
2018-05-11 12:50:00,54.76,54.79,54.74,54.76,85920.0,54.4341,54.4639,54.4142,54.4341,85920.0
2018-05-11 13:00:00,54.76,54.85,54.75,54.81,220200.0,54.4341,54.5235,54.4241,54.4838,220200.0
2018-05-11 13:10:00,54.81,54.84,54.76,54.77,243780.0,54.4838,54.5136,54.4341,54.444,243780.0
2018-05-11 13:20:00,54.77,54.79,54.71,54.77,197280.0,54.444,54.4639,54.3844,54.444,197280.0
2018-05-11 13:30:00,54.75,54.76,54.71,54.73,173000.0,54.4241,54.4341,54.3844,54.4043,173000.0
2018-05-11 13:40:00,54.71,54.73,54.68,54.69,112760.0,54.3844,54.4043,54.3546,54.3645,112760.0
2018-05-11 13:50:00,54.7,54.73,54.67,54.71,178260.0,54.3744,54.4043,54.3446,54.3844,178260.0
2018-05-11 14:00:00,54.73,54.73,54.6,54.61,225460.0,54.4043,54.4043,54.275,54.285,225460.0
2018-05-11 14:10:00,54.62,54.68,54.6,54.66,215140.0,54.2949,54.3546,54.275,54.3347,215140.0
2018-05-11 14:20:00,54.67,54.73,54.65,54.71,176620.0,54.3446,54.4043,54.3247,54.3844,176620.0
2018-05-11 14:30:00,54.69,54.74,54.65,54.73,178140.0,54.3645,54.4142,54.3247,54.4043,178140.0
2018-05-11 14:40:00,54.74,54.74,54.6,54.67,140080.0,54.4142,54.4142,54.275,54.3446,140080.0
2018-05-11 14:50:00,54.65,54.67,54.57,54.67,126160.0,54.3247,54.3446,54.2452,54.3446,126160.0
2018-05-11 15:00:00,54.68,54.76,54.67,54.74,267320.0,54.3546,54.4341,54.3446,54.4142,267320.0
2018-05-11 15:10:00,54.75,54.77,54.69,54.7,223080.0,54.4241,54.444,54.3645,54.3744,223080.0
2018-05-11 15:20:00,54.7,54.7,54.65,54.68,132220.0,54.3744,54.3744,54.3247,54.3546,132220.0
2018-05-11 15:30:00,54.67,54.84,54.67,54.84,223100.0,54.3446,54.5136,54.3446,54.5136,223100.0
2018-05-11 15:40:00,54.83,54.83,54.77,54.78,445260.0,54.5037,54.5037,54.444,54.454,445260.0
2018-05-11 15:50:00,54.79,54.93,54.78,54.91,1233480.0,54.4639,54.6031,54.454,54.5832,1233480.0
2018-05-14 09:30:00,54.98,55.42,54.96,55.37,2493380.0,54.6528,55.0902,54.6329,55.0405,2493380.0
2018-05-14 09:40:00,55.36,55.53,55.36,55.44,979660.0,55.0305,55.1995,55.0305,55.11,979660.0
2018-05-14 09:50:00,55.47,55.54,55.42,55.49,573240.0,55.1399,55.2094,55.0902,55.1597,573240.0
2018-05-14 10:00:00,55.47,55.5,55.25,55.32,431600.0,55.1399,55.1697,54.9212,54.9907,431600.0
2018-05-14 10:10:00,55.3,55.38,55.26,55.35,391740.0,54.9709,55.0504,54.9311,55.0206,391740.0
2018-05-14 10:20:00,55.35,55.44,55.35,55.4,205100.0,55.0206,55.11,55.0206,55.0703,205100.0
2018-05-14 10:30:00,55.42,55.42,55.32,55.32,251640.0,55.0902,55.0902,54.9907,54.9907,251640.0
2018-05-14 10:40:00,55.32,55.42,55.25,55.3,287920.0,54.9907,55.0902,54.9212,54.9709,287920.0
2018-05-14 10:50:00,55.29,55.32,55.24,55.31,375320.0,54.9609,54.9907,54.9112,54.9808,375320.0
2018-05-14 11:00:00,55.28,55.45,55.26,55.4,404640.0,54.951,55.12,54.9311,55.0703,404640.0
2018-05-14 11:10:00,55.41,55.42,55.32,55.35,284560.0,55.0802,55.0902,54.9907,55.0206,284560.0
2018-05-14 11:20:00,55.36,55.42,55.34,55.35,203800.0,55.0305,55.0902,55.0106,55.0206,203800.0
2018-05-14 11:30:00,55.35,55.4,55.35,55.35,82920.0,55.0206,55.0703,55.0206,55.0206,82920.0
2018-05-14 11:40:00,55.35,55.35,55.17,55.28,266140.0,55.0206,55.0206,54.8416,54.951,266140.0
2018-05-14 11:50:00,55.25,55.33,55.25,55.27,115120.0,54.9212,55.0007,54.9212,54.941,115120.0
2018-05-14 12:00:00,55.27,55.33,55.2,55.26,289600.0,54.941,55.0007,54.8715,54.9311,289600.0
2018-05-14 12:10:00,55.3,55.42,55.28,55.39,377500.0,54.9709,55.0902,54.951,55.0603,377500.0
2018-05-14 12:20:00,55.41,55.47,55.36,55.38,335680.0,55.0802,55.1399,55.0305,55.0504,335680.0
2018-05-14 12:30:00,55.37,55.42,55.35,55.42,119020.0,55.0405,55.0902,55.0206,55.0902,119020.0
2018-05-14 12:40:00,55.42,55.42,55.29,55.31,138100.0,55.0902,55.0902,54.9609,54.9808,138100.0
2018-05-14 12:50:00,55.31,55.32,55.18,55.2,279740.0,54.9808,54.9907,54.8516,54.8715,279740.0
2018-05-14 13:00:00,55.21,55.21,55.13,55.19,227280.0,54.8814,54.8814,54.8019,54.8615,227280.0
2018-05-14 13:10:00,55.18,55.18,55.05,55.08,371900.0,54.8516,54.8516,54.7224,54.7522,371900.0
2018-05-14 13:20:00,55.1,55.15,55.05,55.15,255760.0,54.7721,54.8218,54.7224,54.8218,255760.0
2018-05-14 13:30:00,55.15,55.24,55.06,55.22,250680.0,54.8218,54.9112,54.7323,54.8913,250680.0
2018-05-14 13:40:00,55.19,55.24,55.16,55.18,183400.0,54.8615,54.9112,54.8317,54.8516,183400.0
2018-05-14 13:50:00,55.16,55.19,55.11,55.14,184460.0,54.8317,54.8615,54.782,54.8118,184460.0
2018-05-14 14:00:00,55.15,55.16,55.02,55.03,333000.0,54.8218,54.8317,54.6925,54.7025,333000.0
2018-05-14 14:10:00,55.05,55.08,55.02,55.04,219960.0,54.7224,54.7522,54.6925,54.7124,219960.0
2018-05-14 14:20:00,55.04,55.15,55.03,55.13,283460.0,54.7124,54.8218,54.7025,54.8019,283460.0
2018-05-14 14:30:00,55.13,55.2,55.13,55.2,153000.0,54.8019,54.8715,54.8019,54.8715,153000.0
2018-05-14 14:40:00,55.19,55.2,55.12,55.14,193080.0,54.8615,54.8715,54.7919,54.8118,193080.0
2018-05-14 14:50:00,55.15,55.21,55.12,55.19,319580.0,54.8218,54.8814,54.7919,54.8615,319580.0
2018-05-14 15:00:00,55.18,55.21,54.96,55.1,734280.0,54.8516,54.8814,54.6329,54.7721,734280.0
2018-05-14 15:10:00,55.09,55.22,55.07,55.21,470740.0,54.7621,54.8913,54.7422,54.8814,470740.0
2018-05-14 15:20:00,55.2,55.25,55.18,55.2,361920.0,54.8715,54.9212,54.8516,54.8715,361920.0
2018-05-14 15:30:00,55.2,55.24,55.14,55.15,327940.0,54.8715,54.9112,54.8118,54.8218,327940.0
2018-05-14 15:40:00,55.17,55.17,54.98,54.98,600520.0,54.8416,54.8416,54.6528,54.6528,600520.0
2018-05-14 15:50:00,54.97,55.06,54.96,55.03,940200.0,54.6428,54.7323,54.6329,54.7025,940200.0
2018-05-15 09:30:00,54.5,54.5,54.06,54.23,2025180.0,54.1756,54.1756,53.7382,53.9072,2025180.0
2018-05-15 09:40:00,54.24,54.39,54.09,54.28,1078440.0,53.9172,54.0663,53.7681,53.9569,1078440.0
2018-05-15 09:50:00,54.23,54.31,53.99,54.02,835440.0,53.9072,53.9868,53.6687,53.6985,835440.0
2018-05-15 10:00:00,54.05,54.12,53.98,54.07,793720.0,53.7283,53.7979,53.6587,53.7482,793720.0
2018-05-15 10:10:00,54.07,54.24,54.07,54.21,437000.0,53.7482,53.9172,53.7482,53.8874,437000.0
2018-05-15 10:20:00,54.24,54.33,54.19,54.23,223620.0,53.9172,54.0066,53.8675,53.9072,223620.0
2018-05-15 10:30:00,54.2,54.41,54.16,54.37,359900.0,53.8774,54.0862,53.8377,54.0464,359900.0
2018-05-15 10:40:00,54.35,54.36,54.16,54.23,240480.0,54.0265,54.0365,53.8377,53.9072,240480.0
2018-05-15 10:50:00,54.21,54.25,54.08,54.11,168000.0,53.8874,53.9271,53.7581,53.788,168000.0
2018-05-15 11:00:00,54.12,54.23,54.05,54.08,191220.0,53.7979,53.9072,53.7283,53.7581,191220.0
2018-05-15 11:10:00,54.05,54.08,53.95,54.07,351420.0,53.7283,53.7581,53.6289,53.7482,351420.0
2018-05-15 11:20:00,54.05,54.06,53.97,53.98,281800.0,53.7283,53.7382,53.6488,53.6587,281800.0
2018-05-15 11:30:00,54.01,54.08,54.0,54.06,204780.0,53.6885,53.7581,53.6786,53.7382,204780.0
2018-05-15 11:40:00,54.04,54.15,53.99,54.13,251860.0,53.7184,53.8277,53.6687,53.8078,251860.0
2018-05-15 11:50:00,54.12,54.16,53.98,54.02,296880.0,53.7979,53.8377,53.6587,53.6985,296880.0
2018-05-15 12:00:00,54.01,54.06,53.91,54.03,315440.0,53.6885,53.7382,53.5891,53.7084,315440.0
2018-05-15 12:10:00,54.0,54.06,53.96,53.96,181460.0,53.6786,53.7382,53.6388,53.6388,181460.0
2018-05-15 12:20:00,53.98,54.03,53.91,54.01,291380.0,53.6587,53.7084,53.5891,53.6885,291380.0
2018-05-15 12:30:00,54.04,54.1,54.04,54.08,240480.0,53.7184,53.778,53.7184,53.7581,240480.0
2018-05-15 12:40:00,54.07,54.15,54.04,54.14,265960.0,53.7482,53.8277,53.7184,53.8178,265960.0
2018-05-15 12:50:00,54.12,54.18,54.04,54.07,135980.0,53.7979,53.8575,53.7184,53.7482,135980.0
2018-05-15 13:00:00,54.05,54.1,53.96,54.01,144700.0,53.7283,53.778,53.6388,53.6885,144700.0
2018-05-15 13:10:00,54.01,54.04,53.97,54.03,112180.0,53.6885,53.7184,53.6488,53.7084,112180.0
2018-05-15 13:20:00,54.05,54.05,53.95,53.98,128660.0,53.7283,53.7283,53.6289,53.6587,128660.0
2018-05-15 13:30:00,54.0,54.0,53.9,53.92,231500.0,53.6786,53.6786,53.5792,53.5991,231500.0
2018-05-15 13:40:00,53.91,53.96,53.88,53.95,213020.0,53.5891,53.6388,53.5593,53.6289,213020.0
2018-05-15 13:50:00,53.96,53.96,53.75,53.77,705820.0,53.6388,53.6388,53.4301,53.45,705820.0
2018-05-15 14:00:00,53.76,53.78,53.7,53.76,313620.0,53.44,53.4599,53.3804,53.44,313620.0
2018-05-15 14:10:00,53.77,53.85,53.74,53.8,420280.0,53.45,53.5295,53.4202,53.4798,420280.0
2018-05-15 14:20:00,53.81,53.88,53.72,53.85,227660.0,53.4897,53.5593,53.4003,53.5295,227660.0
2018-05-15 14:30:00,53.85,53.98,53.84,53.85,273340.0,53.5295,53.6587,53.5196,53.5295,273340.0
2018-05-15 14:40:00,53.84,53.91,53.8,53.81,146740.0,53.5196,53.5891,53.4798,53.4897,146740.0
2018-05-15 14:50:00,53.81,53.9,53.78,53.84,111440.0,53.4897,53.5792,53.4599,53.5196,111440.0
2018-05-15 15:00:00,53.87,53.89,53.77,53.79,217720.0,53.5494,53.5693,53.45,53.4699,217720.0
2018-05-15 15:10:00,53.8,53.82,53.73,53.77,179780.0,53.4798,53.4997,53.4102,53.45,179780.0
2018-05-15 15:20:00,53.77,53.78,53.67,53.76,211140.0,53.45,53.4599,53.3506,53.44,211140.0
2018-05-15 15:30:00,53.75,53.89,53.74,53.85,297980.0,53.4301,53.5693,53.4202,53.5295,297980.0
2018-05-15 15:40:00,53.86,53.89,53.78,53.82,439640.0,53.5394,53.5693,53.4599,53.4997,439640.0
2018-05-15 15:50:00,53.86,53.99,53.85,53.96,1214080.0,53.5394,53.6687,53.5295,53.6388,1214080.0
2018-05-16 09:30:00,53.87,54.05,53.85,54.01,843880.0,53.5494,53.7283,53.5295,53.6885,843880.0
2018-05-16 09:40:00,53.99,54.0,53.81,53.97,575980.0,53.6687,53.6786,53.4897,53.6488,575980.0
2018-05-16 09:50:00,54.0,54.14,54.0,54.09,410880.0,53.6786,53.8178,53.6786,53.7681,410880.0
2018-05-16 10:00:00,54.11,54.18,54.08,54.13,371600.0,53.788,53.8575,53.7581,53.8078,371600.0
2018-05-16 10:10:00,54.13,54.22,54.07,54.22,261740.0,53.8078,53.8973,53.7482,53.8973,261740.0
2018-05-16 10:20:00,54.2,54.3,54.17,54.28,250180.0,53.8774,53.9768,53.8476,53.9569,250180.0
2018-05-16 10:30:00,54.3,54.41,54.26,54.38,356620.0,53.9768,54.0862,53.9371,54.0563,356620.0
2018-05-16 10:40:00,54.38,54.4,54.31,54.33,292840.0,54.0563,54.0762,53.9868,54.0066,292840.0
2018-05-16 10:50:00,54.33,54.36,54.22,54.31,223920.0,54.0066,54.0365,53.8973,53.9868,223920.0
2018-05-16 11:00:00,54.29,54.29,54.2,54.25,169720.0,53.9669,53.9669,53.8774,53.9271,169720.0
2018-05-16 11:10:00,54.27,54.28,54.2,54.26,161000.0,53.947,53.9569,53.8774,53.9371,161000.0
2018-05-16 11:20:00,54.25,54.3,54.12,54.14,185160.0,53.9271,53.9768,53.7979,53.8178,185160.0
2018-05-16 11:30:00,54.14,54.2,54.14,54.18,120520.0,53.8178,53.8774,53.8178,53.8575,120520.0
2018-05-16 11:40:00,54.18,54.27,54.17,54.26,85240.0,53.8575,53.947,53.8476,53.9371,85240.0
2018-05-16 11:50:00,54.25,54.34,54.25,54.33,130260.0,53.9271,54.0166,53.9271,54.0066,130260.0
2018-05-16 12:00:00,54.34,54.4,54.33,54.36,152860.0,54.0166,54.0762,54.0066,54.0365,152860.0
2018-05-16 12:10:00,54.38,54.41,54.35,54.37,347520.0,54.0563,54.0862,54.0265,54.0464,347520.0
2018-05-16 12:20:00,54.36,54.36,54.3,54.33,160240.0,54.0365,54.0365,53.9768,54.0066,160240.0
2018-05-16 12:30:00,54.36,54.46,54.34,54.36,274180.0,54.0365,54.1359,54.0166,54.0365,274180.0
2018-05-16 12:40:00,54.38,54.41,54.3,54.3,122440.0,54.0563,54.0862,53.9768,53.9768,122440.0
2018-05-16 12:50:00,54.31,54.36,54.3,54.34,111060.0,53.9868,54.0365,53.9768,54.0166,111060.0
2018-05-16 13:00:00,54.34,54.34,54.27,54.28,137380.0,54.0166,54.0166,53.947,53.9569,137380.0
2018-05-16 13:10:00,54.28,54.28,54.22,54.24,138300.0,53.9569,53.9569,53.8973,53.9172,138300.0
2018-05-16 13:20:00,54.24,54.29,54.2,54.24,78460.0,53.9172,53.9669,53.8774,53.9172,78460.0
2018-05-16 13:30:00,54.25,54.28,54.24,54.26,61400.0,53.9271,53.9569,53.9172,53.9371,61400.0
2018-05-16 13:40:00,54.27,54.27,54.23,54.24,296280.0,53.947,53.947,53.9072,53.9172,296280.0
2018-05-16 13:50:00,54.24,54.28,54.23,54.25,63580.0,53.9172,53.9569,53.9072,53.9271,63580.0
2018-05-16 14:00:00,54.25,54.3,54.25,54.26,52700.0,53.9271,53.9768,53.9271,53.9371,52700.0
2018-05-16 14:10:00,54.26,54.32,54.25,54.32,74600.0,53.9371,53.9967,53.9271,53.9967,74600.0
2018-05-16 14:20:00,54.29,54.3,54.24,54.28,76480.0,53.9669,53.9768,53.9172,53.9569,76480.0
2018-05-16 14:30:00,54.26,54.29,54.24,54.29,128080.0,53.9371,53.9669,53.9172,53.9669,128080.0
2018-05-16 14:40:00,54.29,54.34,54.28,54.29,84400.0,53.9669,54.0166,53.9569,53.9669,84400.0
2018-05-16 14:50:00,54.25,54.32,54.25,54.3,133500.0,53.9271,53.9967,53.9271,53.9768,133500.0
2018-05-16 15:00:00,54.3,54.3,54.2,54.26,187560.0,53.9768,53.9768,53.8774,53.9371,187560.0
2018-05-16 15:10:00,54.27,54.27,54.17,54.21,184400.0,53.947,53.947,53.8476,53.8874,184400.0
2018-05-16 15:20:00,54.21,54.26,54.21,54.23,109460.0,53.8874,53.9371,53.8874,53.9072,109460.0
2018-05-16 15:30:00,54.24,54.25,54.16,54.2,203160.0,53.9172,53.9271,53.8377,53.8774,203160.0
2018-05-16 15:40:00,54.2,54.22,54.1,54.1,356760.0,53.8774,53.8973,53.778,53.778,356760.0
2018-05-16 15:50:00,54.11,54.11,53.9,54.1,1116400.0,53.788,53.788,53.5792,53.778,1116400.0
2018-05-17 09:30:00,53.99,54.14,53.83,54.13,1119780.0,53.6687,53.8178,53.5096,53.8078,1119780.0
2018-05-17 09:40:00,54.13,54.16,54.0,54.08,595120.0,53.8078,53.8377,53.6786,53.7581,595120.0
2018-05-17 09:50:00,54.06,54.13,53.89,53.9,583260.0,53.7382,53.8078,53.5693,53.5792,583260.0
2018-05-17 10:00:00,53.91,54.11,53.89,54.08,419640.0,53.5891,53.788,53.5693,53.7581,419640.0
2018-05-17 10:10:00,54.06,54.13,53.99,54.11,257260.0,53.7382,53.8078,53.6687,53.788,257260.0
2018-05-17 10:20:00,54.1,54.21,54.1,54.17,243840.0,53.778,53.8874,53.778,53.8476,243840.0
2018-05-17 10:30:00,54.15,54.29,54.13,54.29,203340.0,53.8277,53.9669,53.8078,53.9669,203340.0
2018-05-17 10:40:00,54.29,54.33,54.26,54.29,166500.0,53.9669,54.0066,53.9371,53.9669,166500.0
2018-05-17 10:50:00,54.29,54.34,54.24,54.33,326700.0,53.9669,54.0166,53.9172,54.0066,326700.0
2018-05-17 11:00:00,54.3,54.3,54.15,54.18,127380.0,53.9768,53.9768,53.8277,53.8575,127380.0
2018-05-17 11:10:00,54.19,54.25,54.13,54.18,220100.0,53.8675,53.9271,53.8078,53.8575,220100.0
2018-05-17 11:20:00,54.19,54.2,54.14,54.19,118000.0,53.8675,53.8774,53.8178,53.8675,118000.0
2018-05-17 11:30:00,54.18,54.2,54.12,54.2,149680.0,53.8575,53.8774,53.7979,53.8774,149680.0
2018-05-17 11:40:00,54.21,54.22,54.15,54.15,156960.0,53.8874,53.8973,53.8277,53.8277,156960.0
2018-05-17 11:50:00,54.13,54.14,54.11,54.13,64540.0,53.8078,53.8178,53.788,53.8078,64540.0
2018-05-17 12:00:00,54.11,54.15,54.11,54.15,48580.0,53.788,53.8277,53.788,53.8277,48580.0
2018-05-17 12:10:00,54.14,54.22,54.14,54.22,101280.0,53.8178,53.8973,53.8178,53.8973,101280.0
2018-05-17 12:20:00,54.23,54.26,54.22,54.23,119880.0,53.9072,53.9371,53.8973,53.9072,119880.0
2018-05-17 12:30:00,54.23,54.26,54.17,54.17,95120.0,53.9072,53.9371,53.8476,53.8476,95120.0
2018-05-17 12:40:00,54.16,54.16,54.01,54.02,245680.0,53.8377,53.8377,53.6885,53.6985,245680.0
2018-05-17 12:50:00,54.02,54.03,53.94,53.99,167200.0,53.6985,53.7084,53.619,53.6687,167200.0
2018-05-17 13:00:00,53.97,54.05,53.95,54.03,129200.0,53.6488,53.7283,53.6289,53.7084,129200.0
2018-05-17 13:10:00,54.01,54.04,53.95,54.01,83940.0,53.6885,53.7184,53.6289,53.6885,83940.0
2018-05-17 13:20:00,54.01,54.05,53.98,53.99,81060.0,53.6885,53.7283,53.6587,53.6687,81060.0
2018-05-17 13:30:00,54.01,54.01,53.96,53.99,98040.0,53.6885,53.6885,53.6388,53.6687,98040.0
2018-05-17 13:40:00,54.02,54.02,53.88,53.93,386720.0,53.6985,53.6985,53.5593,53.609,386720.0
2018-05-17 13:50:00,53.95,53.98,53.78,53.79,299740.0,53.6289,53.6587,53.4599,53.4699,299740.0
2018-05-17 14:00:00,53.78,53.84,53.68,53.82,350760.0,53.4599,53.5196,53.3605,53.4997,350760.0
2018-05-17 14:10:00,53.83,53.94,53.81,53.94,221140.0,53.5096,53.619,53.4897,53.619,221140.0
2018-05-17 14:20:00,53.93,53.95,53.87,53.92,192180.0,53.609,53.6289,53.5494,53.5991,192180.0
2018-05-17 14:30:00,53.97,53.99,53.86,53.95,209560.0,53.6488,53.6687,53.5394,53.6289,209560.0
2018-05-17 14:40:00,54.0,54.01,53.92,54.0,192400.0,53.6786,53.6885,53.5991,53.6786,192400.0
2018-05-17 14:50:00,54.02,54.02,53.96,53.99,129440.0,53.6985,53.6985,53.6388,53.6687,129440.0
2018-05-17 15:00:00,54.0,54.01,53.96,53.99,112400.0,53.6786,53.6885,53.6388,53.6687,112400.0
2018-05-17 15:10:00,54.0,54.0,53.9,53.9,348720.0,53.6786,53.6786,53.5792,53.5792,348720.0
2018-05-17 15:20:00,53.9,54.0,53.89,53.89,205200.0,53.5792,53.6786,53.5693,53.5693,205200.0
2018-05-17 15:30:00,53.87,53.92,53.85,53.86,195760.0,53.5494,53.5991,53.5295,53.5394,195760.0
2018-05-17 15:40:00,53.85,53.99,53.83,53.99,214480.0,53.5295,53.6687,53.5096,53.6687,214480.0
2018-05-17 15:50:00,54.01,54.06,53.89,53.92,1132100.0,53.6885,53.7382,53.5693,53.5991,1132100.0
2018-05-18 09:30:00,53.09,53.35,53.05,53.3,3033320.0,52.774,53.0325,52.7343,52.9828,3033320.0
2018-05-18 09:40:00,53.28,53.42,53.26,53.27,934700.0,52.9629,53.1021,52.943,52.953,934700.0
2018-05-18 09:50:00,53.26,53.28,53.14,53.28,580060.0,52.943,52.9629,52.8237,52.9629,580060.0
2018-05-18 10:00:00,53.26,53.28,53.1,53.21,507500.0,52.943,52.9629,52.784,52.8933,507500.0
2018-05-18 10:10:00,53.17,53.24,53.13,53.17,328340.0,52.8535,52.9231,52.8138,52.8535,328340.0
2018-05-18 10:20:00,53.19,53.28,53.16,53.17,507120.0,52.8734,52.9629,52.8436,52.8535,507120.0
2018-05-18 10:30:00,53.17,53.18,53.03,53.11,448180.0,52.8535,52.8635,52.7144,52.7939,448180.0
2018-05-18 10:40:00,53.13,53.25,53.06,53.17,393720.0,52.8138,52.9331,52.7442,52.8535,393720.0
2018-05-18 10:50:00,53.16,53.21,53.15,53.2,136480.0,52.8436,52.8933,52.8337,52.8834,136480.0
2018-05-18 11:00:00,53.18,53.34,53.18,53.25,284720.0,52.8635,53.0225,52.8635,52.9331,284720.0
2018-05-18 11:10:00,53.25,53.37,53.24,53.34,279700.0,52.9331,53.0524,52.9231,53.0225,279700.0
2018-05-18 11:20:00,53.36,53.41,53.34,53.34,249800.0,53.0424,53.0921,53.0225,53.0225,249800.0
2018-05-18 11:30:00,53.35,53.46,53.35,53.43,212780.0,53.0325,53.1418,53.0325,53.112,212780.0
2018-05-18 11:40:00,53.44,53.49,53.37,53.39,242580.0,53.1219,53.1716,53.0524,53.0722,242580.0
2018-05-18 11:50:00,53.39,53.5,53.37,53.46,286300.0,53.0722,53.1816,53.0524,53.1418,286300.0
2018-05-18 12:00:00,53.46,53.46,53.36,53.37,265280.0,53.1418,53.1418,53.0424,53.0524,265280.0
2018-05-18 12:10:00,53.37,53.41,53.35,53.4,214040.0,53.0524,53.0921,53.0325,53.0822,214040.0
2018-05-18 12:20:00,53.4,53.41,53.36,53.36,79640.0,53.0822,53.0921,53.0424,53.0424,79640.0
2018-05-18 12:30:00,53.35,53.39,53.3,53.35,113120.0,53.0325,53.0722,52.9828,53.0325,113120.0
2018-05-18 12:40:00,53.35,53.41,53.35,53.4,170680.0,53.0325,53.0921,53.0325,53.0822,170680.0
2018-05-18 12:50:00,53.37,53.39,53.31,53.35,123780.0,53.0524,53.0722,52.9927,53.0325,123780.0
2018-05-18 13:00:00,53.41,53.41,53.31,53.33,99080.0,53.0921,53.0921,52.9927,53.0126,99080.0
2018-05-18 13:10:00,53.31,53.4,53.29,53.36,57480.0,52.9927,53.0822,52.9728,53.0424,57480.0
2018-05-18 13:20:00,53.37,53.39,53.33,53.35,119340.0,53.0524,53.0722,53.0126,53.0325,119340.0
2018-05-18 13:30:00,53.35,53.35,53.27,53.32,105880.0,53.0325,53.0325,52.953,53.0027,105880.0
2018-05-18 13:40:00,53.31,53.33,53.27,53.3,68000.0,52.9927,53.0126,52.953,52.9828,68000.0
2018-05-18 13:50:00,53.31,53.33,53.3,53.32,104720.0,52.9927,53.0126,52.9828,53.0027,104720.0
2018-05-18 14:00:00,53.33,53.35,53.29,53.33,63720.0,53.0126,53.0325,52.9728,53.0126,63720.0
2018-05-18 14:10:00,53.35,53.36,53.31,53.34,119100.0,53.0325,53.0424,52.9927,53.0225,119100.0
2018-05-18 14:20:00,53.34,53.38,53.33,53.34,96300.0,53.0225,53.0623,53.0126,53.0225,96300.0
2018-05-18 14:30:00,53.34,53.41,53.31,53.39,184860.0,53.0225,53.0921,52.9927,53.0722,184860.0
2018-05-18 14:40:00,53.4,53.41,53.35,53.38,130700.0,53.0822,53.0921,53.0325,53.0623,130700.0
2018-05-18 14:50:00,53.39,53.4,53.35,53.36,100200.0,53.0722,53.0822,53.0325,53.0424,100200.0
2018-05-18 15:00:00,53.37,53.37,53.29,53.34,191780.0,53.0524,53.0524,52.9728,53.0225,191780.0
2018-05-18 15:10:00,53.33,53.34,53.3,53.3,208700.0,53.0126,53.0225,52.9828,52.9828,208700.0
2018-05-18 15:20:00,53.32,53.34,53.3,53.32,196260.0,53.0027,53.0225,52.9828,53.0027,196260.0
2018-05-18 15:30:00,53.31,53.37,53.3,53.37,245960.0,52.9927,53.0524,52.9828,53.0524,245960.0
2018-05-18 15:40:00,53.37,53.43,53.34,53.43,465140.0,53.0524,53.112,53.0225,53.112,465140.0
2018-05-18 15:50:00,53.42,53.42,53.3,53.33,857940.0,53.1021,53.1021,52.9828,53.0126,857940.0
2018-05-21 09:30:00,53.7,54.39,53.68,54.32,2069800.0,53.3804,54.0663,53.3605,53.9967,2069800.0
2018-05-21 09:40:00,54.32,54.4,54.27,54.35,728840.0,53.9967,54.0762,53.947,54.0265,728840.0
2018-05-21 09:50:00,54.35,54.37,54.14,54.18,487240.0,54.0265,54.0464,53.8178,53.8575,487240.0
2018-05-21 10:00:00,54.17,54.3,54.13,54.15,263820.0,53.8476,53.9768,53.8078,53.8277,263820.0
2018-05-21 10:10:00,54.16,54.27,54.13,54.13,346240.0,53.8377,53.947,53.8078,53.8078,346240.0
2018-05-21 10:20:00,54.11,54.13,54.01,54.05,487580.0,53.788,53.8078,53.6885,53.7283,487580.0
2018-05-21 10:30:00,54.07,54.18,54.06,54.13,217660.0,53.7482,53.8575,53.7382,53.8078,217660.0
2018-05-21 10:40:00,54.11,54.17,54.06,54.08,221800.0,53.788,53.8476,53.7382,53.7581,221800.0
2018-05-21 10:50:00,54.1,54.11,54.04,54.08,179780.0,53.778,53.788,53.7184,53.7581,179780.0
2018-05-21 11:00:00,54.1,54.12,54.0,54.03,222240.0,53.778,53.7979,53.6786,53.7084,222240.0
2018-05-21 11:10:00,54.02,54.04,53.81,53.85,368340.0,53.6985,53.7184,53.4897,53.5295,368340.0
2018-05-21 11:20:00,53.84,53.94,53.71,53.79,428300.0,53.5196,53.619,53.3903,53.4699,428300.0
2018-05-21 11:30:00,53.78,53.83,53.69,53.79,333360.0,53.4599,53.5096,53.3705,53.4699,333360.0
2018-05-21 11:40:00,53.78,53.87,53.74,53.83,186880.0,53.4599,53.5494,53.4202,53.5096,186880.0
2018-05-21 11:50:00,53.82,53.94,53.81,53.94,158340.0,53.4997,53.619,53.4897,53.619,158340.0
2018-05-21 12:00:00,53.96,53.96,53.9,53.93,82540.0,53.6388,53.6388,53.5792,53.609,82540.0
2018-05-21 12:10:00,53.95,54.08,53.95,54.05,257900.0,53.6289,53.7581,53.6289,53.7283,257900.0
2018-05-21 12:20:00,54.05,54.05,53.98,53.98,49540.0,53.7283,53.7283,53.6587,53.6587,49540.0
2018-05-21 12:30:00,53.99,54.03,53.98,54.01,107640.0,53.6687,53.7084,53.6587,53.6885,107640.0
2018-05-21 12:40:00,53.99,54.07,53.99,54.03,72840.0,53.6687,53.7482,53.6687,53.7084,72840.0
2018-05-21 12:50:00,54.02,54.12,54.01,54.11,145720.0,53.6985,53.7979,53.6885,53.788,145720.0
2018-05-21 13:00:00,54.09,54.15,54.05,54.15,139320.0,53.7681,53.8277,53.7283,53.8277,139320.0
2018-05-21 13:10:00,54.15,54.2,54.12,54.15,76220.0,53.8277,53.8774,53.7979,53.8277,76220.0
2018-05-21 13:20:00,54.14,54.15,54.11,54.13,91560.0,53.8178,53.8277,53.788,53.8078,91560.0
2018-05-21 13:30:00,54.14,54.19,54.08,54.1,89980.0,53.8178,53.8675,53.7581,53.778,89980.0
2018-05-21 13:40:00,54.12,54.15,54.1,54.11,40240.0,53.7979,53.8277,53.778,53.788,40240.0
2018-05-21 13:50:00,54.1,54.1,54.08,54.08,145740.0,53.778,53.778,53.7581,53.7581,145740.0
2018-05-21 14:00:00,54.08,54.08,53.98,54.0,192140.0,53.7581,53.7581,53.6587,53.6786,192140.0
2018-05-21 14:10:00,53.99,54.02,53.9,53.9,208000.0,53.6687,53.6985,53.5792,53.5792,208000.0
2018-05-21 14:20:00,53.91,53.94,53.89,53.9,405820.0,53.5891,53.619,53.5693,53.5792,405820.0
2018-05-21 14:30:00,53.89,53.91,53.78,53.9,148880.0,53.5693,53.5891,53.4599,53.5792,148880.0
2018-05-21 14:40:00,53.9,53.91,53.85,53.9,107260.0,53.5792,53.5891,53.5295,53.5792,107260.0
2018-05-21 14:50:00,53.91,53.97,53.89,53.95,122920.0,53.5891,53.6488,53.5693,53.6289,122920.0
2018-05-21 15:00:00,53.94,53.94,53.87,53.89,81200.0,53.619,53.619,53.5494,53.5693,81200.0
2018-05-21 15:10:00,53.88,53.98,53.88,53.94,172900.0,53.5593,53.6587,53.5593,53.619,172900.0
2018-05-21 15:20:00,53.95,53.98,53.87,53.88,139860.0,53.6289,53.6587,53.5494,53.5593,139860.0
2018-05-21 15:30:00,53.87,53.9,53.85,53.86,142160.0,53.5494,53.5792,53.5295,53.5394,142160.0
2018-05-21 15:40:00,53.89,53.91,53.85,53.89,171380.0,53.5693,53.5891,53.5295,53.5693,171380.0
2018-05-21 15:50:00,53.91,54.0,53.91,53.98,609640.0,53.5891,53.6786,53.5891,53.6587,609640.0
2018-05-22 09:30:00,54.23,54.33,54.11,54.18,922020.0,53.9072,54.0066,53.788,53.8575,922020.0
2018-05-22 09:40:00,54.18,54.18,54.02,54.05,465840.0,53.8575,53.8575,53.6985,53.7283,465840.0
2018-05-22 09:50:00,54.04,54.08,53.95,54.07,372520.0,53.7184,53.7581,53.6289,53.7482,372520.0
2018-05-22 10:00:00,54.07,54.07,53.86,53.98,337060.0,53.7482,53.7482,53.5394,53.6587,337060.0
2018-05-22 10:10:00,54.0,54.0,53.75,53.82,418720.0,53.6786,53.6786,53.4301,53.4997,418720.0
2018-05-22 10:20:00,53.85,53.93,53.78,53.8,191620.0,53.5295,53.609,53.4599,53.4798,191620.0
2018-05-22 10:30:00,53.78,53.94,53.76,53.94,165440.0,53.4599,53.619,53.44,53.619,165440.0
2018-05-22 10:40:00,53.97,53.97,53.91,53.97,86600.0,53.6488,53.6488,53.5891,53.6488,86600.0
2018-05-22 10:50:00,53.97,54.04,53.96,53.97,122780.0,53.6488,53.7184,53.6388,53.6488,122780.0
2018-05-22 11:00:00,53.97,54.02,53.93,53.94,136000.0,53.6488,53.6985,53.609,53.619,136000.0
2018-05-22 11:10:00,53.93,53.97,53.86,53.91,167760.0,53.609,53.6488,53.5394,53.5891,167760.0
2018-05-22 11:20:00,53.91,53.92,53.86,53.86,149540.0,53.5891,53.5991,53.5394,53.5394,149540.0
2018-05-22 11:30:00,53.84,53.86,53.77,53.79,171260.0,53.5196,53.5394,53.45,53.4699,171260.0
2018-05-22 11:40:00,53.79,53.79,53.71,53.72,210040.0,53.4699,53.4699,53.3903,53.4003,210040.0
2018-05-22 11:50:00,53.72,53.79,53.72,53.78,104920.0,53.4003,53.4699,53.4003,53.4599,104920.0
2018-05-22 12:00:00,53.78,53.83,53.78,53.83,106240.0,53.4599,53.5096,53.4599,53.5096,106240.0
2018-05-22 12:10:00,53.82,53.85,53.78,53.82,162520.0,53.4997,53.5295,53.4599,53.4997,162520.0
2018-05-22 12:20:00,53.83,53.83,53.71,53.74,123260.0,53.5096,53.5096,53.3903,53.4202,123260.0
2018-05-22 12:30:00,53.75,53.75,53.62,53.65,258000.0,53.4301,53.4301,53.3009,53.3307,258000.0
2018-05-22 12:40:00,53.65,53.71,53.65,53.69,53000.0,53.3307,53.3903,53.3307,53.3705,53000.0
2018-05-22 12:50:00,53.7,53.76,53.69,53.73,160720.0,53.3804,53.44,53.3705,53.4102,160720.0
2018-05-22 13:00:00,53.72,53.73,53.68,53.68,104160.0,53.4003,53.4102,53.3605,53.3605,104160.0
2018-05-22 13:10:00,53.71,53.73,53.67,53.69,126900.0,53.3903,53.4102,53.3506,53.3705,126900.0
2018-05-22 13:20:00,53.69,53.73,53.66,53.73,117420.0,53.3705,53.4102,53.3406,53.4102,117420.0
2018-05-22 13:30:00,53.74,53.74,53.7,53.72,58000.0,53.4202,53.4202,53.3804,53.4003,58000.0
2018-05-22 13:40:00,53.72,53.78,53.72,53.76,83380.0,53.4003,53.4599,53.4003,53.44,83380.0
2018-05-22 13:50:00,53.76,53.81,53.75,53.76,91460.0,53.44,53.4897,53.4301,53.44,91460.0
2018-05-22 14:00:00,53.76,53.8,53.76,53.77,175740.0,53.44,53.4798,53.44,53.45,175740.0
2018-05-22 14:10:00,53.77,53.79,53.75,53.77,104300.0,53.45,53.4699,53.4301,53.45,104300.0
2018-05-22 14:20:00,53.77,53.77,53.74,53.75,93060.0,53.45,53.45,53.4202,53.4301,93060.0
2018-05-22 14:30:00,53.78,53.82,53.77,53.77,140980.0,53.4599,53.4997,53.45,53.45,140980.0
2018-05-22 14:40:00,53.77,53.77,53.7,53.71,124260.0,53.45,53.45,53.3804,53.3903,124260.0
2018-05-22 14:50:00,53.71,53.76,53.65,53.66,184060.0,53.3903,53.44,53.3307,53.3406,184060.0
2018-05-22 15:00:00,53.66,53.73,53.66,53.72,133000.0,53.3406,53.4102,53.3406,53.4003,133000.0
2018-05-22 15:10:00,53.68,53.72,53.65,53.67,149940.0,53.3605,53.4003,53.3307,53.3506,149940.0
2018-05-22 15:20:00,53.68,53.73,53.65,53.68,181320.0,53.3605,53.4102,53.3307,53.3605,181320.0
2018-05-22 15:30:00,53.69,53.69,53.49,53.5,409940.0,53.3705,53.3705,53.1716,53.1816,409940.0
2018-05-22 15:40:00,53.5,53.58,53.47,53.47,383680.0,53.1816,53.2611,53.1518,53.1518,383680.0
2018-05-22 15:50:00,53.46,53.51,53.33,53.49,1177580.0,53.1418,53.1915,53.0126,53.1716,1177580.0
2018-05-23 09:30:00,53.21,53.38,53.15,53.33,878320.0,52.8933,53.0623,52.8337,53.0126,878320.0
2018-05-23 09:40:00,53.31,53.44,53.27,53.34,318340.0,52.9927,53.1219,52.953,53.0225,318340.0
2018-05-23 09:50:00,53.35,53.39,53.17,53.19,450440.0,53.0325,53.0722,52.8535,52.8734,450440.0
2018-05-23 10:00:00,53.2,53.39,53.17,53.37,293020.0,52.8834,53.0722,52.8535,53.0524,293020.0
2018-05-23 10:10:00,53.36,53.45,53.35,53.4,315080.0,53.0424,53.1319,53.0325,53.0822,315080.0
2018-05-23 10:20:00,53.4,53.41,53.27,53.27,142520.0,53.0822,53.0921,52.953,52.953,142520.0
2018-05-23 10:30:00,53.26,53.28,53.19,53.25,178880.0,52.943,52.9629,52.8734,52.9331,178880.0
2018-05-23 10:40:00,53.23,53.25,53.15,53.18,111960.0,52.9132,52.9331,52.8337,52.8635,111960.0
2018-05-23 10:50:00,53.18,53.21,53.09,53.19,322380.0,52.8635,52.8933,52.774,52.8734,322380.0
2018-05-23 11:00:00,53.17,53.24,53.16,53.19,261060.0,52.8535,52.9231,52.8436,52.8734,261060.0
2018-05-23 11:10:00,53.2,53.29,53.19,53.25,87960.0,52.8834,52.9728,52.8734,52.9331,87960.0
2018-05-23 11:20:00,53.27,53.31,53.23,53.29,95300.0,52.953,52.9927,52.9132,52.9728,95300.0
2018-05-23 11:30:00,53.29,53.34,53.28,53.32,48140.0,52.9728,53.0225,52.9629,53.0027,48140.0
2018-05-23 11:40:00,53.3,53.47,53.3,53.46,113900.0,52.9828,53.1518,52.9828,53.1418,113900.0
2018-05-23 11:50:00,53.46,53.49,53.39,53.39,103000.0,53.1418,53.1716,53.0722,53.0722,103000.0
2018-05-23 12:00:00,53.35,53.48,53.35,53.46,76140.0,53.0325,53.1617,53.0325,53.1418,76140.0
2018-05-23 12:10:00,53.45,53.49,53.41,53.41,110360.0,53.1319,53.1716,53.0921,53.0921,110360.0
2018-05-23 12:20:00,53.42,53.43,53.38,53.38,62400.0,53.1021,53.112,53.0623,53.0623,62400.0
2018-05-23 12:30:00,53.39,53.45,53.39,53.45,90300.0,53.0722,53.1319,53.0722,53.1319,90300.0
2018-05-23 12:40:00,53.46,53.61,53.46,53.56,121460.0,53.1418,53.2909,53.1418,53.2412,121460.0
2018-05-23 12:50:00,53.57,53.95,53.57,53.8,497440.0,53.2512,53.6289,53.2512,53.4798,497440.0
2018-05-23 13:00:00,53.78,53.79,53.66,53.71,218680.0,53.4599,53.4699,53.3406,53.3903,218680.0
2018-05-23 13:10:00,53.72,53.73,53.56,53.59,137280.0,53.4003,53.4102,53.2412,53.271,137280.0
2018-05-23 13:20:00,53.56,53.64,53.55,53.58,91420.0,53.2412,53.3207,53.2313,53.2611,91420.0
2018-05-23 13:30:00,53.55,53.57,53.53,53.53,73340.0,53.2313,53.2512,53.2114,53.2114,73340.0
2018-05-23 13:40:00,53.55,53.58,53.54,53.55,104700.0,53.2313,53.2611,53.2213,53.2313,104700.0
2018-05-23 13:50:00,53.52,53.56,53.52,53.52,76960.0,53.2015,53.2412,53.2015,53.2015,76960.0
2018-05-23 14:00:00,53.54,53.87,53.5,53.85,322660.0,53.2213,53.5494,53.1816,53.5295,322660.0
2018-05-23 14:10:00,53.82,53.88,53.68,53.78,246600.0,53.4997,53.5593,53.3605,53.4599,246600.0
2018-05-23 14:20:00,53.73,53.89,53.73,53.81,136300.0,53.4102,53.5693,53.4102,53.4897,136300.0
2018-05-23 14:30:00,53.83,53.84,53.74,53.76,97840.0,53.5096,53.5196,53.4202,53.44,97840.0
2018-05-23 14:40:00,53.77,53.83,53.76,53.81,133280.0,53.45,53.5096,53.44,53.4897,133280.0
2018-05-23 14:50:00,53.83,53.88,53.81,53.87,143540.0,53.5096,53.5593,53.4897,53.5494,143540.0
2018-05-23 15:00:00,53.87,53.96,53.85,53.87,348360.0,53.5494,53.6388,53.5295,53.5494,348360.0
2018-05-23 15:10:00,53.85,53.9,53.79,53.9,126300.0,53.5295,53.5792,53.4699,53.5792,126300.0
2018-05-23 15:20:00,53.87,53.93,53.85,53.91,195160.0,53.5494,53.609,53.5295,53.5891,195160.0
2018-05-23 15:30:00,53.91,53.93,53.87,53.88,143540.0,53.5891,53.609,53.5494,53.5593,143540.0
2018-05-23 15:40:00,53.89,53.93,53.82,53.88,350560.0,53.5693,53.609,53.4997,53.5593,350560.0
2018-05-23 15:50:00,53.9,54.04,53.87,54.0,911840.0,53.5792,53.7184,53.5494,53.6786,911840.0
2018-05-24 09:30:00,53.95,54.02,53.85,53.92,608640.0,53.6289,53.6985,53.5295,53.5991,608640.0
2018-05-24 09:40:00,53.89,53.96,53.74,53.76,571720.0,53.5693,53.6388,53.4202,53.44,571720.0
2018-05-24 09:50:00,53.72,53.73,53.55,53.59,489840.0,53.4003,53.4102,53.2313,53.271,489840.0
2018-05-24 10:00:00,53.59,53.73,53.53,53.65,326640.0,53.271,53.4102,53.2114,53.3307,326640.0
2018-05-24 10:10:00,53.65,53.74,53.61,53.65,144880.0,53.3307,53.4202,53.2909,53.3307,144880.0
2018-05-24 10:20:00,53.64,53.7,53.5,53.55,191060.0,53.3207,53.3804,53.1816,53.2313,191060.0
2018-05-24 10:30:00,53.55,53.59,53.44,53.59,334120.0,53.2313,53.271,53.1219,53.271,334120.0
2018-05-24 10:40:00,53.63,53.63,53.46,53.52,187900.0,53.3108,53.3108,53.1418,53.2015,187900.0
2018-05-24 10:50:00,53.54,53.55,53.34,53.34,249680.0,53.2213,53.2313,53.0225,53.0225,249680.0
2018-05-24 11:00:00,53.34,53.55,53.31,53.49,287240.0,53.0225,53.2313,52.9927,53.1716,287240.0
2018-05-24 11:10:00,53.51,53.63,53.46,53.58,309080.0,53.1915,53.3108,53.1418,53.2611,309080.0
2018-05-24 11:20:00,53.56,53.64,53.55,53.63,130460.0,53.2412,53.3207,53.2313,53.3108,130460.0
2018-05-24 11:30:00,53.63,53.7,53.59,53.61,220580.0,53.3108,53.3804,53.271,53.2909,220580.0
2018-05-24 11:40:00,53.6,53.67,53.6,53.65,58580.0,53.281,53.3506,53.281,53.3307,58580.0
2018-05-24 11:50:00,53.65,53.77,53.62,53.77,149840.0,53.3307,53.45,53.3009,53.45,149840.0
2018-05-24 12:00:00,53.79,53.82,53.7,53.72,189280.0,53.4699,53.4997,53.3804,53.4003,189280.0
2018-05-24 12:10:00,53.74,53.88,53.74,53.84,251940.0,53.4202,53.5593,53.4202,53.5196,251940.0
2018-05-24 12:20:00,53.87,53.94,53.87,53.93,178640.0,53.5494,53.619,53.5494,53.609,178640.0
2018-05-24 12:30:00,53.96,53.99,53.8,53.8,112180.0,53.6388,53.6687,53.4798,53.4798,112180.0
2018-05-24 12:40:00,53.8,53.83,53.75,53.81,84000.0,53.4798,53.5096,53.4301,53.4897,84000.0
2018-05-24 12:50:00,53.78,53.84,53.76,53.84,68000.0,53.4599,53.5196,53.44,53.5196,68000.0
2018-05-24 13:00:00,53.84,53.92,53.84,53.88,74820.0,53.5196,53.5991,53.5196,53.5593,74820.0
2018-05-24 13:10:00,53.9,53.9,53.87,53.87,40960.0,53.5792,53.5792,53.5494,53.5494,40960.0
2018-05-24 13:20:00,53.88,53.93,53.86,53.92,104280.0,53.5593,53.609,53.5394,53.5991,104280.0
2018-05-24 13:30:00,53.92,53.92,53.86,53.87,58400.0,53.5991,53.5991,53.5394,53.5494,58400.0
2018-05-24 13:40:00,53.87,53.92,53.86,53.9,50000.0,53.5494,53.5991,53.5394,53.5792,50000.0
2018-05-24 13:50:00,53.88,53.92,53.88,53.88,40000.0,53.5593,53.5991,53.5593,53.5593,40000.0
2018-05-24 14:00:00,53.88,53.92,53.86,53.89,67320.0,53.5593,53.5991,53.5394,53.5693,67320.0
2018-05-24 14:10:00,53.92,53.93,53.87,53.91,51980.0,53.5991,53.609,53.5494,53.5891,51980.0
2018-05-24 14:20:00,53.93,53.99,53.91,53.96,114160.0,53.609,53.6687,53.5891,53.6388,114160.0
2018-05-24 14:30:00,53.96,54.01,53.95,53.99,204500.0,53.6388,53.6885,53.6289,53.6687,204500.0
2018-05-24 14:40:00,53.99,54.0,53.94,53.96,112680.0,53.6687,53.6786,53.619,53.6388,112680.0
2018-05-24 14:50:00,53.92,53.97,53.9,53.94,70420.0,53.5991,53.6488,53.5792,53.619,70420.0
2018-05-24 15:00:00,53.94,54.0,53.89,54.0,80340.0,53.619,53.6786,53.5693,53.6786,80340.0
2018-05-24 15:10:00,54.0,54.02,53.98,54.01,103660.0,53.6786,53.6985,53.6587,53.6885,103660.0
2018-05-24 15:20:00,54.01,54.01,53.98,53.98,99200.0,53.6885,53.6885,53.6587,53.6587,99200.0
2018-05-24 15:30:00,54.0,54.02,53.93,53.96,173400.0,53.6786,53.6985,53.609,53.6388,173400.0
2018-05-24 15:40:00,53.93,53.95,53.88,53.95,230000.0,53.609,53.6289,53.5593,53.6289,230000.0
2018-05-24 15:50:00,53.89,54.0,53.88,53.99,556940.0,53.5693,53.6786,53.5593,53.6687,556940.0
2018-05-25 09:30:00,53.95,54.05,53.9,54.0,953200.0,53.6289,53.7283,53.5792,53.6786,953200.0
2018-05-25 09:40:00,54.0,54.03,53.8,53.99,461840.0,53.6786,53.7084,53.4798,53.6687,461840.0
2018-05-25 09:50:00,53.96,54.11,53.88,54.1,373720.0,53.6388,53.788,53.5593,53.778,373720.0
2018-05-25 10:00:00,54.07,54.12,54.02,54.09,286240.0,53.7482,53.7979,53.6985,53.7681,286240.0
2018-05-25 10:10:00,54.08,54.13,54.07,54.09,249120.0,53.7581,53.8078,53.7482,53.7681,249120.0
2018-05-25 10:20:00,54.06,54.08,54.03,54.05,179140.0,53.7382,53.7581,53.7084,53.7283,179140.0
2018-05-25 10:30:00,54.05,54.05,53.99,54.03,161100.0,53.7283,53.7283,53.6687,53.7084,161100.0
2018-05-25 10:40:00,54.01,54.05,53.91,53.91,113700.0,53.6885,53.7283,53.5891,53.5891,113700.0
2018-05-25 10:50:00,53.92,54.02,53.92,54.0,102580.0,53.5991,53.6985,53.5991,53.6786,102580.0
2018-05-25 11:00:00,53.99,54.04,53.99,53.99,65280.0,53.6687,53.7184,53.6687,53.6687,65280.0
2018-05-25 11:10:00,53.97,53.97,53.9,53.92,186680.0,53.6488,53.6488,53.5792,53.5991,186680.0
2018-05-25 11:20:00,53.92,53.93,53.85,53.93,145540.0,53.5991,53.609,53.5295,53.609,145540.0
2018-05-25 11:30:00,53.92,53.95,53.9,53.92,222140.0,53.5991,53.6289,53.5792,53.5991,222140.0
2018-05-25 11:40:00,53.92,53.92,53.84,53.87,178360.0,53.5991,53.5991,53.5196,53.5494,178360.0
2018-05-25 11:50:00,53.88,53.93,53.86,53.92,152160.0,53.5593,53.609,53.5394,53.5991,152160.0
2018-05-25 12:00:00,53.9,53.93,53.85,53.85,169420.0,53.5792,53.609,53.5295,53.5295,169420.0
2018-05-25 12:10:00,53.84,53.87,53.82,53.83,130260.0,53.5196,53.5494,53.4997,53.5096,130260.0
2018-05-25 12:20:00,53.82,53.94,53.8,53.92,241400.0,53.4997,53.619,53.4798,53.5991,241400.0
2018-05-25 12:30:00,53.93,53.93,53.88,53.88,60040.0,53.609,53.609,53.5593,53.5593,60040.0
2018-05-25 12:40:00,53.9,53.91,53.84,53.84,83720.0,53.5792,53.5891,53.5196,53.5196,83720.0
2018-05-25 12:50:00,53.83,53.91,53.8,53.91,218100.0,53.5096,53.5891,53.4798,53.5891,218100.0
2018-05-25 13:00:00,53.91,53.91,53.88,53.89,178380.0,53.5891,53.5891,53.5593,53.5693,178380.0
2018-05-25 13:10:00,53.91,53.93,53.89,53.91,150840.0,53.5891,53.609,53.5693,53.5891,150840.0
2018-05-25 13:20:00,53.9,53.92,53.9,53.92,32260.0,53.5792,53.5991,53.5792,53.5991,32260.0
2018-05-25 13:30:00,53.88,53.89,53.83,53.88,175280.0,53.5593,53.5693,53.5096,53.5593,175280.0
2018-05-25 13:40:00,53.87,53.88,53.85,53.86,77440.0,53.5494,53.5593,53.5295,53.5394,77440.0
2018-05-25 13:50:00,53.86,53.86,53.77,53.77,174680.0,53.5394,53.5394,53.45,53.45,174680.0
2018-05-25 14:00:00,53.79,53.89,53.76,53.87,132740.0,53.4699,53.5693,53.44,53.5494,132740.0
2018-05-25 14:10:00,53.88,53.92,53.88,53.92,141080.0,53.5593,53.5991,53.5593,53.5991,141080.0
2018-05-25 14:20:00,53.91,53.93,53.88,53.92,80280.0,53.5891,53.609,53.5593,53.5991,80280.0
2018-05-25 14:30:00,53.91,53.93,53.9,53.92,184640.0,53.5891,53.609,53.5792,53.5991,184640.0
2018-05-25 14:40:00,53.91,53.91,53.82,53.82,414740.0,53.5891,53.5891,53.4997,53.4997,414740.0
2018-05-25 14:50:00,53.84,53.85,53.8,53.81,191540.0,53.5196,53.5295,53.4798,53.4897,191540.0
2018-05-25 15:00:00,53.79,53.83,53.79,53.81,89540.0,53.4699,53.5096,53.4699,53.4897,89540.0
2018-05-25 15:10:00,53.82,53.84,53.77,53.84,191520.0,53.4997,53.5196,53.45,53.5196,191520.0
2018-05-25 15:20:00,53.84,53.84,53.74,53.8,409660.0,53.5196,53.5196,53.4202,53.4798,409660.0
2018-05-25 15:30:00,53.79,53.84,53.73,53.73,390660.0,53.4699,53.5196,53.4102,53.4102,390660.0
2018-05-25 15:40:00,53.74,53.74,53.69,53.69,304020.0,53.4202,53.4202,53.3705,53.3705,304020.0
2018-05-25 15:50:00,53.7,53.8,53.7,53.76,1120580.0,53.3804,53.4798,53.3804,53.44,1120580.0
2018-05-29 09:30:00,53.24,53.67,53.19,53.35,2169800.0,52.9231,53.3506,52.8734,53.0325,2169800.0
2018-05-29 09:40:00,53.36,53.65,53.3,53.53,485620.0,53.0424,53.3307,52.9828,53.2114,485620.0
2018-05-29 09:50:00,53.55,53.56,53.41,53.54,485920.0,53.2313,53.2412,53.0921,53.2213,485920.0
2018-05-29 10:00:00,53.54,53.54,53.42,53.42,226480.0,53.2213,53.2213,53.1021,53.1021,226480.0
2018-05-29 10:10:00,53.4,53.42,53.26,53.28,420880.0,53.0822,53.1021,52.943,52.9629,420880.0
2018-05-29 10:20:00,53.28,53.29,53.14,53.23,492860.0,52.9629,52.9728,52.8237,52.9132,492860.0
2018-05-29 10:30:00,53.21,53.24,53.02,53.23,575380.0,52.8933,52.9231,52.7044,52.9132,575380.0
2018-05-29 10:40:00,53.24,53.36,53.19,53.3,503900.0,52.9231,53.0424,52.8734,52.9828,503900.0
2018-05-29 10:50:00,53.33,53.35,53.17,53.19,277100.0,53.0126,53.0325,52.8535,52.8734,277100.0
2018-05-29 11:00:00,53.17,53.17,53.07,53.16,358140.0,52.8535,52.8535,52.7541,52.8436,358140.0
2018-05-29 11:10:00,53.16,53.32,53.16,53.2,332140.0,52.8436,53.0027,52.8436,52.8834,332140.0
2018-05-29 11:20:00,53.2,53.32,53.15,53.23,250740.0,52.8834,53.0027,52.8337,52.9132,250740.0
2018-05-29 11:30:00,53.22,53.26,53.17,53.18,246540.0,52.9032,52.943,52.8535,52.8635,246540.0
2018-05-29 11:40:00,53.17,53.17,52.98,53.08,573220.0,52.8535,52.8535,52.6647,52.7641,573220.0
2018-05-29 11:50:00,53.08,53.17,53.07,53.09,199280.0,52.7641,52.8535,52.7541,52.774,199280.0
2018-05-29 12:00:00,53.06,53.06,52.94,52.98,432820.0,52.7442,52.7442,52.6249,52.6647,432820.0
2018-05-29 12:10:00,52.98,53.01,52.87,52.97,342100.0,52.6647,52.6945,52.5553,52.6547,342100.0
2018-05-29 12:20:00,52.95,53.07,52.95,53.06,371440.0,52.6349,52.7541,52.6349,52.7442,371440.0
2018-05-29 12:30:00,53.07,53.2,53.06,53.13,349260.0,52.7541,52.8834,52.7442,52.8138,349260.0
2018-05-29 12:40:00,53.16,53.19,53.1,53.14,144740.0,52.8436,52.8734,52.784,52.8237,144740.0
2018-05-29 12:50:00,53.16,53.2,53.13,53.18,115840.0,52.8436,52.8834,52.8138,52.8635,115840.0
2018-05-29 13:00:00,53.16,53.16,53.0,53.01,280360.0,52.8436,52.8436,52.6846,52.6945,280360.0
2018-05-29 13:10:00,53.03,53.05,52.97,53.04,222980.0,52.7144,52.7343,52.6547,52.7243,222980.0
2018-05-29 13:20:00,53.05,53.07,53.0,53.01,151640.0,52.7343,52.7541,52.6846,52.6945,151640.0
2018-05-29 13:30:00,53.0,53.02,52.93,52.94,193600.0,52.6846,52.7044,52.615,52.6249,193600.0
2018-05-29 13:40:00,52.95,53.08,52.95,53.04,241120.0,52.6349,52.7641,52.6349,52.7243,241120.0
2018-05-29 13:50:00,53.05,53.07,52.95,52.95,182360.0,52.7343,52.7541,52.6349,52.6349,182360.0
2018-05-29 14:00:00,52.91,52.93,52.8,52.82,387360.0,52.5951,52.615,52.4857,52.5056,387360.0
2018-05-29 14:10:00,52.85,52.9,52.8,52.87,316320.0,52.5355,52.5852,52.4857,52.5553,316320.0
2018-05-29 14:20:00,52.86,53.02,52.79,52.99,428240.0,52.5454,52.7044,52.4758,52.6746,428240.0
2018-05-29 14:30:00,52.98,53.09,52.95,52.97,269240.0,52.6647,52.774,52.6349,52.6547,269240.0
2018-05-29 14:40:00,52.97,53.0,52.79,52.85,364500.0,52.6547,52.6846,52.4758,52.5355,364500.0
2018-05-29 14:50:00,52.83,52.94,52.77,52.91,711260.0,52.5156,52.6249,52.4559,52.5951,711260.0
2018-05-29 15:00:00,52.89,52.95,52.8,52.82,560080.0,52.5752,52.6349,52.4857,52.5056,560080.0
2018-05-29 15:10:00,52.82,52.86,52.78,52.82,257760.0,52.5056,52.5454,52.4659,52.5056,257760.0
2018-05-29 15:20:00,52.81,52.85,52.76,52.84,410280.0,52.4957,52.5355,52.446,52.5255,410280.0
2018-05-29 15:30:00,52.84,52.97,52.79,52.91,739400.0,52.5255,52.6547,52.4758,52.5951,739400.0
2018-05-29 15:40:00,52.92,53.05,52.89,53.0,805720.0,52.605,52.7343,52.5752,52.6846,805720.0
2018-05-29 15:50:00,53.0,53.08,52.93,52.98,1390260.0,52.6846,52.7641,52.615,52.6647,1390260.0
2018-05-30 09:30:00,53.18,53.3,53.02,53.11,1701880.0,52.8635,52.9828,52.7044,52.7939,1701880.0
2018-05-30 09:40:00,53.11,53.19,53.02,53.14,468420.0,52.7939,52.8734,52.7044,52.8237,468420.0
2018-05-30 09:50:00,53.15,53.16,52.85,52.93,644460.0,52.8337,52.8436,52.5355,52.615,644460.0
2018-05-30 10:00:00,52.95,53.05,52.88,53.04,275680.0,52.6349,52.7343,52.5653,52.7243,275680.0
2018-05-30 10:10:00,53.06,53.09,52.98,52.99,350500.0,52.7442,52.774,52.6647,52.6746,350500.0
2018-05-30 10:20:00,53.0,53.0,52.84,52.87,502800.0,52.6846,52.6846,52.5255,52.5553,502800.0
2018-05-30 10:30:00,52.89,53.05,52.89,52.98,387200.0,52.5752,52.7343,52.5752,52.6647,387200.0
2018-05-30 10:40:00,52.99,53.19,52.97,53.15,296340.0,52.6746,52.8734,52.6547,52.8337,296340.0
2018-05-30 10:50:00,53.15,53.22,53.13,53.17,306080.0,52.8337,52.9032,52.8138,52.8535,306080.0
2018-05-30 11:00:00,53.18,53.2,53.12,53.13,122580.0,52.8635,52.8834,52.8038,52.8138,122580.0
2018-05-30 11:10:00,53.14,53.24,53.14,53.21,426580.0,52.8237,52.9231,52.8237,52.8933,426580.0
2018-05-30 11:20:00,53.21,53.3,53.2,53.23,398260.0,52.8933,52.9828,52.8834,52.9132,398260.0
2018-05-30 11:30:00,53.24,53.35,53.24,53.31,311380.0,52.9231,53.0325,52.9231,52.9927,311380.0
2018-05-30 11:40:00,53.33,53.36,53.27,53.35,345040.0,53.0126,53.0424,52.953,53.0325,345040.0
2018-05-30 11:50:00,53.34,53.45,53.31,53.41,260640.0,53.0225,53.1319,52.9927,53.0921,260640.0
2018-05-30 12:00:00,53.42,53.46,53.39,53.39,376540.0,53.1021,53.1418,53.0722,53.0722,376540.0
2018-05-30 12:10:00,53.39,53.42,53.37,53.41,143560.0,53.0722,53.1021,53.0524,53.0921,143560.0
2018-05-30 12:20:00,53.41,53.46,53.4,53.44,185560.0,53.0921,53.1418,53.0822,53.1219,185560.0
2018-05-30 12:30:00,53.42,53.42,53.35,53.36,136240.0,53.1021,53.1021,53.0325,53.0424,136240.0
2018-05-30 12:40:00,53.35,53.35,53.26,53.29,153700.0,53.0325,53.0325,52.943,52.9728,153700.0
2018-05-30 12:50:00,53.31,53.34,53.27,53.31,235080.0,52.9927,53.0225,52.953,52.9927,235080.0
2018-05-30 13:00:00,53.33,53.34,53.27,53.31,71480.0,53.0126,53.0225,52.953,52.9927,71480.0
2018-05-30 13:10:00,53.32,53.42,53.29,53.42,93940.0,53.0027,53.1021,52.9728,53.1021,93940.0
2018-05-30 13:20:00,53.41,53.43,53.38,53.4,108940.0,53.0921,53.112,53.0623,53.0822,108940.0
2018-05-30 13:30:00,53.38,53.39,53.33,53.36,116480.0,53.0623,53.0722,53.0126,53.0424,116480.0
2018-05-30 13:40:00,53.36,53.38,53.34,53.38,40000.0,53.0424,53.0623,53.0225,53.0623,40000.0
2018-05-30 13:50:00,53.39,53.4,53.29,53.29,117800.0,53.0722,53.0822,52.9728,52.9728,117800.0
2018-05-30 14:00:00,53.31,53.36,53.29,53.35,129680.0,52.9927,53.0424,52.9728,53.0325,129680.0
2018-05-30 14:10:00,53.35,53.38,53.34,53.35,133440.0,53.0325,53.0623,53.0225,53.0325,133440.0
2018-05-30 14:20:00,53.35,53.37,53.32,53.37,92700.0,53.0325,53.0524,53.0027,53.0524,92700.0
2018-05-30 14:30:00,53.35,53.4,53.34,53.36,114640.0,53.0325,53.0822,53.0225,53.0424,114640.0
2018-05-30 14:40:00,53.36,53.41,53.36,53.38,84640.0,53.0424,53.0921,53.0424,53.0623,84640.0
2018-05-30 14:50:00,53.39,53.44,53.37,53.44,84000.0,53.0722,53.1219,53.0524,53.1219,84000.0
2018-05-30 15:00:00,53.44,53.45,53.38,53.38,174040.0,53.1219,53.1319,53.0623,53.0623,174040.0
2018-05-30 15:10:00,53.38,53.44,53.37,53.43,232060.0,53.0623,53.1219,53.0524,53.112,232060.0
2018-05-30 15:20:00,53.42,53.44,53.38,53.42,145460.0,53.1021,53.1219,53.0623,53.1021,145460.0
2018-05-30 15:30:00,53.4,53.42,53.35,53.36,271780.0,53.0822,53.1021,53.0325,53.0424,271780.0
2018-05-30 15:40:00,53.35,53.4,53.32,53.35,402420.0,53.0325,53.0822,53.0027,53.0325,402420.0
2018-05-30 15:50:00,53.36,53.45,53.36,53.37,965080.0,53.0424,53.1319,53.0424,53.0524,965080.0
2018-05-31 09:30:00,53.34,54.25,53.23,54.22,3807060.0,53.0225,53.9271,52.9132,53.8973,3807060.0
2018-05-31 09:40:00,54.22,54.27,54.06,54.17,1539040.0,53.8973,53.947,53.7382,53.8476,1539040.0
2018-05-31 09:50:00,54.15,54.28,54.13,54.22,922700.0,53.8277,53.9569,53.8078,53.8973,922700.0
2018-05-31 10:00:00,54.24,54.49,54.21,54.47,1999600.0,53.9172,54.1657,53.8874,54.1458,1999600.0
2018-05-31 10:10:00,54.45,54.63,54.44,54.51,908640.0,54.1259,54.3049,54.116,54.1856,908640.0
2018-05-31 10:20:00,54.51,54.65,54.5,54.57,672180.0,54.1856,54.3247,54.1756,54.2452,672180.0
2018-05-31 10:30:00,54.57,54.72,54.55,54.55,601940.0,54.2452,54.3943,54.2253,54.2253,601940.0
2018-05-31 10:40:00,54.58,54.6,54.3,54.33,612600.0,54.2552,54.275,53.9768,54.0066,612600.0
2018-05-31 10:50:00,54.34,54.46,54.32,54.43,509300.0,54.0166,54.1359,53.9967,54.106,509300.0
2018-05-31 11:00:00,54.44,54.57,54.4,54.55,580200.0,54.116,54.2452,54.0762,54.2253,580200.0
2018-05-31 11:10:00,54.54,54.57,54.45,54.45,257160.0,54.2154,54.2452,54.1259,54.1259,257160.0
2018-05-31 11:20:00,54.46,54.68,54.43,54.66,599500.0,54.1359,54.3546,54.106,54.3347,599500.0
2018-05-31 11:30:00,54.63,54.79,54.6,54.79,962000.0,54.3049,54.4639,54.275,54.4639,962000.0
2018-05-31 11:40:00,54.79,54.86,54.64,54.69,908740.0,54.4639,54.5335,54.3148,54.3645,908740.0
2018-05-31 11:50:00,54.7,54.72,54.63,54.64,347200.0,54.3744,54.3943,54.3049,54.3148,347200.0
2018-05-31 12:00:00,54.63,54.71,54.53,54.54,353280.0,54.3049,54.3844,54.2055,54.2154,353280.0
2018-05-31 12:10:00,54.55,54.68,54.55,54.67,224120.0,54.2253,54.3546,54.2253,54.3446,224120.0
2018-05-31 12:20:00,54.67,54.71,54.58,54.62,289800.0,54.3446,54.3844,54.2552,54.2949,289800.0
2018-05-31 12:30:00,54.63,54.63,54.43,54.43,520340.0,54.3049,54.3049,54.106,54.106,520340.0
2018-05-31 12:40:00,54.42,54.51,54.37,54.5,464440.0,54.0961,54.1856,54.0464,54.1756,464440.0
2018-05-31 12:50:00,54.49,54.57,54.49,54.57,202480.0,54.1657,54.2452,54.1657,54.2452,202480.0
2018-05-31 13:00:00,54.56,54.56,54.45,54.46,412340.0,54.2353,54.2353,54.1259,54.1359,412340.0
2018-05-31 13:10:00,54.47,54.63,54.47,54.62,316000.0,54.1458,54.3049,54.1458,54.2949,316000.0
2018-05-31 13:20:00,54.63,54.63,54.55,54.59,249340.0,54.3049,54.3049,54.2253,54.2651,249340.0
2018-05-31 13:30:00,54.58,54.6,54.41,54.48,497060.0,54.2552,54.275,54.0862,54.1557,497060.0
2018-05-31 13:40:00,54.48,54.54,54.44,54.5,259320.0,54.1557,54.2154,54.116,54.1756,259320.0
2018-05-31 13:50:00,54.5,54.52,54.32,54.32,180900.0,54.1756,54.1955,53.9967,53.9967,180900.0
2018-05-31 14:00:00,54.33,54.43,54.24,54.37,319700.0,54.0066,54.106,53.9172,54.0464,319700.0
2018-05-31 14:10:00,54.36,54.51,54.34,54.46,227020.0,54.0365,54.1856,54.0166,54.1359,227020.0
2018-05-31 14:20:00,54.45,54.55,54.45,54.51,434860.0,54.1259,54.2253,54.1259,54.1856,434860.0
2018-05-31 14:30:00,54.49,54.5,54.43,54.47,231020.0,54.1657,54.1756,54.106,54.1458,231020.0
2018-05-31 14:40:00,54.46,54.51,54.44,54.47,257680.0,54.1359,54.1856,54.116,54.1458,257680.0
2018-05-31 14:50:00,54.47,54.54,54.47,54.5,187100.0,54.1458,54.2154,54.1458,54.1756,187100.0
2018-05-31 15:00:00,54.51,54.57,54.43,54.55,251300.0,54.1856,54.2452,54.106,54.2253,251300.0
2018-05-31 15:10:00,54.54,54.65,54.53,54.61,387020.0,54.2154,54.3247,54.2055,54.285,387020.0
2018-05-31 15:20:00,54.61,54.65,54.58,54.62,434280.0,54.285,54.3247,54.2552,54.2949,434280.0
2018-05-31 15:30:00,54.63,54.67,54.57,54.65,555860.0,54.3049,54.3446,54.2452,54.3247,555860.0
2018-05-31 15:40:00,54.67,54.67,54.57,54.64,719660.0,54.3446,54.3446,54.2452,54.3148,719660.0
2018-05-31 15:50:00,54.62,54.62,54.25,54.25,4912800.0,54.2949,54.2949,53.9271,53.9271,4912800.0
2018-06-01 09:30:00,54.97,55.28,54.93,55.25,3581300.0,54.6428,54.951,54.6031,54.9212,3581300.0
2018-06-01 09:40:00,55.25,55.26,55.12,55.16,1414020.0,54.9212,54.9311,54.7919,54.8317,1414020.0
2018-06-01 09:50:00,55.17,55.32,55.14,55.29,1154580.0,54.8416,54.9907,54.8118,54.9609,1154580.0
2018-06-01 10:00:00,55.3,55.45,55.29,55.4,1597560.0,54.9709,55.12,54.9609,55.0703,1597560.0
2018-06-01 10:10:00,55.4,55.5,55.24,55.43,1090860.0,55.0703,55.1697,54.9112,55.1001,1090860.0
2018-06-01 10:20:00,55.43,55.66,55.42,55.62,1271840.0,55.1001,55.3287,55.0902,55.289,1271840.0
2018-06-01 10:30:00,55.65,55.66,55.51,55.61,741420.0,55.3188,55.3287,55.1796,55.279,741420.0
2018-06-01 10:40:00,55.6,55.71,55.54,55.71,826600.0,55.2691,55.3784,55.2094,55.3784,826600.0
2018-06-01 10:50:00,55.7,55.91,55.7,55.79,1153720.0,55.3685,55.5772,55.3685,55.458,1153720.0
2018-06-01 11:00:00,55.82,55.97,55.81,55.95,970480.0,55.4878,55.6369,55.4778,55.617,970480.0
2018-06-01 11:10:00,55.93,55.96,55.8,55.87,712380.0,55.5971,55.6269,55.4679,55.5375,712380.0
2018-06-01 11:20:00,55.87,55.95,55.75,55.75,696520.0,55.5375,55.617,55.4182,55.4182,696520.0
2018-06-01 11:30:00,55.76,55.96,55.75,55.9,489720.0,55.4281,55.6269,55.4182,55.5673,489720.0
2018-06-01 11:40:00,55.89,55.97,55.88,55.91,325800.0,55.5574,55.6369,55.5474,55.5772,325800.0
2018-06-01 11:50:00,55.92,55.97,55.9,55.94,334400.0,55.5872,55.6369,55.5673,55.6071,334400.0
2018-06-01 12:00:00,55.93,55.96,55.88,55.91,210780.0,55.5971,55.6269,55.5474,55.5772,210780.0
2018-06-01 12:10:00,55.91,55.93,55.87,55.87,250420.0,55.5772,55.5971,55.5375,55.5375,250420.0
2018-06-01 12:20:00,55.86,55.9,55.86,55.9,192320.0,55.5275,55.5673,55.5275,55.5673,192320.0
2018-06-01 12:30:00,55.9,55.95,55.89,55.92,343540.0,55.5673,55.617,55.5574,55.5872,343540.0
2018-06-01 12:40:00,55.93,55.93,55.87,55.88,121340.0,55.5971,55.5971,55.5375,55.5474,121340.0
2018-06-01 12:50:00,55.87,55.92,55.85,55.89,235360.0,55.5375,55.5872,55.5176,55.5574,235360.0
2018-06-01 13:00:00,55.89,56.0,55.89,55.98,495200.0,55.5574,55.6667,55.5574,55.6468,495200.0
2018-06-01 13:10:00,55.98,55.99,55.92,55.92,375240.0,55.6468,55.6568,55.5872,55.5872,375240.0
2018-06-01 13:20:00,55.92,55.99,55.92,55.95,386840.0,55.5872,55.6568,55.5872,55.617,386840.0
2018-06-01 13:30:00,55.98,55.99,55.89,55.89,298620.0,55.6468,55.6568,55.5574,55.5574,298620.0
2018-06-01 13:40:00,55.89,55.97,55.88,55.94,163120.0,55.5574,55.6369,55.5474,55.6071,163120.0
2018-06-01 13:50:00,55.92,55.92,55.88,55.88,237480.0,55.5872,55.5872,55.5474,55.5474,237480.0
2018-06-01 14:00:00,55.89,55.9,55.82,55.82,208360.0,55.5574,55.5673,55.4878,55.4878,208360.0
2018-06-01 14:10:00,55.82,55.84,55.79,55.84,384800.0,55.4878,55.5077,55.458,55.5077,384800.0
2018-06-01 14:20:00,55.84,55.89,55.82,55.82,328520.0,55.5077,55.5574,55.4878,55.4878,328520.0
2018-06-01 14:30:00,55.82,55.84,55.76,55.78,529980.0,55.4878,55.5077,55.4281,55.448,529980.0
2018-06-01 14:40:00,55.79,55.83,55.74,55.83,316600.0,55.458,55.4977,55.4082,55.4977,316600.0
2018-06-01 14:50:00,55.83,55.86,55.82,55.85,505280.0,55.4977,55.5275,55.4878,55.5176,505280.0
2018-06-01 15:00:00,55.86,55.86,55.81,55.82,852080.0,55.5275,55.5275,55.4778,55.4878,852080.0
2018-06-01 15:10:00,55.83,55.88,55.8,55.88,464800.0,55.4977,55.5474,55.4679,55.5474,464800.0
2018-06-01 15:20:00,55.88,55.89,55.83,55.88,493560.0,55.5474,55.5574,55.4977,55.5474,493560.0
2018-06-01 15:30:00,55.87,55.92,55.8,55.84,742120.0,55.5375,55.5872,55.4679,55.5077,742120.0
2018-06-01 15:40:00,55.84,55.9,55.82,55.86,913300.0,55.5077,55.5673,55.4878,55.5275,913300.0
2018-06-01 15:50:00,55.86,56.0,55.86,55.98,2284200.0,55.5275,55.6667,55.5275,55.6468,2284200.0
2018-06-04 09:30:00,56.17,56.69,56.09,56.61,2887260.0,55.8357,56.3526,55.7562,56.2731,2887260.0
2018-06-04 09:40:00,56.6,56.83,56.54,56.78,1320140.0,56.2631,56.4918,56.2035,56.4421,1320140.0
2018-06-04 09:50:00,56.79,57.05,56.71,57.03,1708140.0,56.452,56.7105,56.3725,56.6906,1708140.0
2018-06-04 10:00:00,57.02,57.09,56.83,56.84,1136700.0,56.6806,56.7502,56.4918,56.5017,1136700.0
2018-06-04 10:10:00,56.84,56.93,56.67,56.89,978880.0,56.5017,56.5912,56.3327,56.5514,978880.0
2018-06-04 10:20:00,56.88,57.0,56.81,56.85,668960.0,56.5415,56.6608,56.4719,56.5116,668960.0
2018-06-04 10:30:00,56.82,56.92,56.8,56.9,425460.0,56.4818,56.5812,56.4619,56.5613,425460.0
2018-06-04 10:40:00,56.92,57.05,56.84,56.97,696960.0,56.5812,56.7105,56.5017,56.6309,696960.0
2018-06-04 10:50:00,56.97,56.99,56.85,56.87,393100.0,56.6309,56.6508,56.5116,56.5315,393100.0
2018-06-04 11:00:00,56.9,56.95,56.76,56.8,839280.0,56.5613,56.611,56.4222,56.4619,839280.0
2018-06-04 11:10:00,56.79,56.84,56.73,56.83,433480.0,56.452,56.5017,56.3924,56.4918,433480.0
2018-06-04 11:20:00,56.85,56.87,56.71,56.75,231880.0,56.5116,56.5315,56.3725,56.4122,231880.0
2018-06-04 11:30:00,56.77,56.79,56.67,56.68,304860.0,56.4321,56.452,56.3327,56.3427,304860.0
2018-06-04 11:40:00,56.69,56.76,56.67,56.73,243060.0,56.3526,56.4222,56.3327,56.3924,243060.0
2018-06-04 11:50:00,56.74,56.75,56.6,56.72,320200.0,56.4023,56.4122,56.2631,56.3824,320200.0
2018-06-04 12:00:00,56.7,56.7,56.53,56.53,360060.0,56.3625,56.3625,56.1935,56.1935,360060.0
2018-06-04 12:10:00,56.52,56.65,56.47,56.65,381780.0,56.1836,56.3128,56.1339,56.3128,381780.0
2018-06-04 12:20:00,56.64,56.77,56.64,56.72,423940.0,56.3029,56.4321,56.3029,56.3824,423940.0
2018-06-04 12:30:00,56.71,56.83,56.66,56.77,316320.0,56.3725,56.4918,56.3228,56.4321,316320.0
2018-06-04 12:40:00,56.77,56.82,56.75,56.79,1003000.0,56.4321,56.4818,56.4122,56.452,1003000.0
2018-06-04 12:50:00,56.79,56.87,56.78,56.78,227260.0,56.452,56.5315,56.4421,56.4421,227260.0
2018-06-04 13:00:00,56.78,56.87,56.76,56.82,138880.0,56.4421,56.5315,56.4222,56.4818,138880.0
2018-06-04 13:10:00,56.84,56.86,56.81,56.82,114340.0,56.5017,56.5216,56.4719,56.4818,114340.0
2018-06-04 13:20:00,56.86,56.9,56.82,56.87,362880.0,56.5216,56.5613,56.4818,56.5315,362880.0
2018-06-04 13:30:00,56.86,56.88,56.83,56.84,133660.0,56.5216,56.5415,56.4918,56.5017,133660.0
2018-06-04 13:40:00,56.83,56.88,56.82,56.86,117580.0,56.4918,56.5415,56.4818,56.5216,117580.0
2018-06-04 13:50:00,56.84,56.91,56.8,56.91,182060.0,56.5017,56.5713,56.4619,56.5713,182060.0
2018-06-04 14:00:00,56.9,56.95,56.88,56.93,272660.0,56.5613,56.611,56.5415,56.5912,272660.0
2018-06-04 14:10:00,56.93,56.95,56.86,56.89,390680.0,56.5912,56.611,56.5216,56.5514,390680.0
2018-06-04 14:20:00,56.89,56.93,56.87,56.87,270800.0,56.5514,56.5912,56.5315,56.5315,270800.0
2018-06-04 14:30:00,56.88,56.9,56.86,56.88,281160.0,56.5415,56.5613,56.5216,56.5415,281160.0
2018-06-04 14:40:00,56.88,56.88,56.8,56.84,292920.0,56.5415,56.5415,56.4619,56.5017,292920.0
2018-06-04 14:50:00,56.85,56.88,56.8,56.87,273380.0,56.5116,56.5415,56.4619,56.5315,273380.0
2018-06-04 15:00:00,56.86,56.86,56.83,56.85,302240.0,56.5216,56.5216,56.4918,56.5116,302240.0
2018-06-04 15:10:00,56.83,56.88,56.81,56.88,286020.0,56.4918,56.5415,56.4719,56.5415,286020.0
2018-06-04 15:20:00,56.87,56.91,56.86,56.91,513400.0,56.5315,56.5713,56.5216,56.5713,513400.0
2018-06-04 15:30:00,56.93,57.0,56.93,56.98,776300.0,56.5912,56.6608,56.5912,56.6409,776300.0
2018-06-04 15:40:00,56.99,56.99,56.92,56.93,551800.0,56.6508,56.6508,56.5812,56.5912,551800.0
2018-06-04 15:50:00,56.94,57.0,56.92,56.96,1439020.0,56.6011,56.6608,56.5812,56.621,1439020.0
2018-06-05 09:30:00,57.05,57.1,56.7,56.75,1885400.0,56.7105,56.7602,56.3625,56.4122,1885400.0
2018-06-05 09:40:00,56.75,57.02,56.66,57.0,1108720.0,56.4122,56.6806,56.3228,56.6608,1108720.0
2018-06-05 09:50:00,57.02,57.05,56.92,57.01,613720.0,56.6806,56.7105,56.5812,56.6707,613720.0
2018-06-05 10:00:00,57.02,57.21,57.0,57.08,627880.0,56.6806,56.8695,56.6608,56.7403,627880.0
2018-06-05 10:10:00,57.1,57.2,57.1,57.19,371540.0,56.7602,56.8596,56.7602,56.8496,371540.0
2018-06-05 10:20:00,57.2,57.25,57.18,57.25,633200.0,56.8596,56.9093,56.8397,56.9093,633200.0
2018-06-05 10:30:00,57.25,57.29,56.96,57.08,836760.0,56.9093,56.949,56.621,56.7403,836760.0
2018-06-05 10:40:00,57.08,57.15,57.03,57.13,477380.0,56.7403,56.8099,56.6906,56.79,477380.0
2018-06-05 10:50:00,57.13,57.24,57.11,57.24,298000.0,56.79,56.8993,56.7701,56.8993,298000.0
2018-06-05 11:00:00,57.23,57.25,57.03,57.06,704940.0,56.8894,56.9093,56.6906,56.7204,704940.0
2018-06-05 11:10:00,57.06,57.15,57.04,57.05,900920.0,56.7204,56.8099,56.7005,56.7105,900920.0
2018-06-05 11:20:00,57.05,57.07,56.85,56.86,707120.0,56.7105,56.7303,56.5116,56.5216,707120.0
2018-06-05 11:30:00,56.86,56.98,56.85,56.89,477820.0,56.5216,56.6409,56.5116,56.5514,477820.0
2018-06-05 11:40:00,56.88,56.89,56.74,56.89,357840.0,56.5415,56.5514,56.4023,56.5514,357840.0
2018-06-05 11:50:00,56.89,56.94,56.86,56.91,1047460.0,56.5514,56.6011,56.5216,56.5713,1047460.0
2018-06-05 12:00:00,56.88,56.88,56.76,56.84,317480.0,56.5415,56.5415,56.4222,56.5017,317480.0
2018-06-05 12:10:00,56.85,56.89,56.82,56.83,153920.0,56.5116,56.5514,56.4818,56.4918,153920.0
2018-06-05 12:20:00,56.82,56.84,56.76,56.83,102320.0,56.4818,56.5017,56.4222,56.4918,102320.0
2018-06-05 12:30:00,56.83,56.85,56.79,56.84,176400.0,56.4918,56.5116,56.452,56.5017,176400.0
2018-06-05 12:40:00,56.85,56.88,56.8,56.81,126840.0,56.5116,56.5415,56.4619,56.4719,126840.0
2018-06-05 12:50:00,56.86,56.89,56.82,56.87,86820.0,56.5216,56.5514,56.4818,56.5315,86820.0
2018-06-05 13:00:00,56.87,56.93,56.86,56.93,136760.0,56.5315,56.5912,56.5216,56.5912,136760.0
2018-06-05 13:10:00,56.94,56.97,56.92,56.95,168580.0,56.6011,56.6309,56.5812,56.611,168580.0
2018-06-05 13:20:00,56.97,57.0,56.95,56.98,151600.0,56.6309,56.6608,56.611,56.6409,151600.0
2018-06-05 13:30:00,56.98,56.98,56.92,56.97,84920.0,56.6409,56.6409,56.5812,56.6309,84920.0
2018-06-05 13:40:00,56.95,56.98,56.94,56.94,62140.0,56.611,56.6409,56.6011,56.6011,62140.0
2018-06-05 13:50:00,56.93,56.94,56.88,56.9,113160.0,56.5912,56.6011,56.5415,56.5613,113160.0
2018-06-05 14:00:00,56.9,56.9,56.82,56.85,135840.0,56.5613,56.5613,56.4818,56.5116,135840.0
2018-06-05 14:10:00,56.86,56.93,56.85,56.91,208380.0,56.5216,56.5912,56.5116,56.5713,208380.0
2018-06-05 14:20:00,56.91,56.92,56.85,56.91,104360.0,56.5713,56.5812,56.5116,56.5713,104360.0
2018-06-05 14:30:00,56.9,56.96,56.89,56.95,270800.0,56.5613,56.621,56.5514,56.611,270800.0
2018-06-05 14:40:00,56.96,57.06,56.96,57.03,324380.0,56.621,56.7204,56.621,56.6906,324380.0
2018-06-05 14:50:00,57.04,57.1,57.03,57.05,380940.0,56.7005,56.7602,56.6906,56.7105,380940.0
2018-06-05 15:00:00,57.03,57.08,56.99,57.01,332840.0,56.6906,56.7403,56.6508,56.6707,332840.0
2018-06-05 15:10:00,57.01,57.01,56.94,56.97,219080.0,56.6707,56.6707,56.6011,56.6309,219080.0
2018-06-05 15:20:00,56.98,57.0,56.9,56.98,447460.0,56.6409,56.6608,56.5613,56.6409,447460.0
2018-06-05 15:30:00,57.0,57.0,56.91,56.94,449120.0,56.6608,56.6608,56.5713,56.6011,449120.0
2018-06-05 15:40:00,56.94,57.03,56.91,57.03,428200.0,56.6011,56.6906,56.5713,56.6906,428200.0
2018-06-05 15:50:00,57.03,57.04,56.96,56.96,1398620.0,56.6906,56.7005,56.621,56.621,1398620.0
2018-06-06 09:30:00,57.11,57.15,56.77,56.94,1331060.0,56.7701,56.8099,56.4321,56.6011,1331060.0
2018-06-06 09:40:00,56.93,57.03,56.84,56.85,1144380.0,56.5912,56.6906,56.5017,56.5116,1144380.0
2018-06-06 09:50:00,56.85,56.99,56.71,56.71,809020.0,56.5116,56.6508,56.3725,56.3725,809020.0
2018-06-06 10:00:00,56.73,56.81,56.63,56.68,584640.0,56.3924,56.4719,56.293,56.3427,584640.0
2018-06-06 10:10:00,56.68,56.75,56.54,56.57,755660.0,56.3427,56.4122,56.2035,56.2333,755660.0
2018-06-06 10:20:00,56.57,56.71,56.57,56.65,483380.0,56.2333,56.3725,56.2333,56.3128,483380.0
2018-06-06 10:30:00,56.64,56.65,56.5,56.58,402240.0,56.3029,56.3128,56.1637,56.2433,402240.0
2018-06-06 10:40:00,56.59,56.65,56.39,56.41,538940.0,56.2532,56.3128,56.0544,56.0743,538940.0
2018-06-06 10:50:00,56.4,56.65,56.38,56.64,395020.0,56.0643,56.3128,56.0444,56.3029,395020.0
2018-06-06 11:00:00,56.63,56.74,56.63,56.69,422940.0,56.293,56.4023,56.293,56.3526,422940.0
2018-06-06 11:10:00,56.69,56.84,56.67,56.82,369780.0,56.3526,56.5017,56.3327,56.4818,369780.0
2018-06-06 11:20:00,56.83,56.89,56.8,56.84,309620.0,56.4918,56.5514,56.4619,56.5017,309620.0
2018-06-06 11:30:00,56.86,56.91,56.81,56.82,237080.0,56.5216,56.5713,56.4719,56.4818,237080.0
2018-06-06 11:40:00,56.85,56.89,56.83,56.86,256300.0,56.5116,56.5514,56.4918,56.5216,256300.0
2018-06-06 11:50:00,56.86,56.87,56.75,56.82,264420.0,56.5216,56.5315,56.4122,56.4818,264420.0
2018-06-06 12:00:00,56.84,56.88,56.74,56.74,164500.0,56.5017,56.5415,56.4023,56.4023,164500.0
2018-06-06 12:10:00,56.74,56.77,56.74,56.77,187440.0,56.4023,56.4321,56.4023,56.4321,187440.0
2018-06-06 12:20:00,56.76,56.76,56.64,56.73,204300.0,56.4222,56.4222,56.3029,56.3924,204300.0
2018-06-06 12:30:00,56.73,56.77,56.67,56.68,354120.0,56.3924,56.4321,56.3327,56.3427,354120.0
2018-06-06 12:40:00,56.7,56.74,56.68,56.69,152180.0,56.3625,56.4023,56.3427,56.3526,152180.0
2018-06-06 12:50:00,56.68,56.7,56.66,56.68,111340.0,56.3427,56.3625,56.3228,56.3427,111340.0
2018-06-06 13:00:00,56.68,56.75,56.68,56.71,158740.0,56.3427,56.4122,56.3427,56.3725,158740.0
2018-06-06 13:10:00,56.71,56.71,56.53,56.53,264220.0,56.3725,56.3725,56.1935,56.1935,264220.0
2018-06-06 13:20:00,56.56,56.58,56.29,56.58,1048200.0,56.2234,56.2433,55.955,56.2433,1048200.0
2018-06-06 13:30:00,56.6,56.66,56.55,56.64,324480.0,56.2631,56.3228,56.2134,56.3029,324480.0
2018-06-06 13:40:00,56.65,56.65,56.53,56.54,349020.0,56.3128,56.3128,56.1935,56.2035,349020.0
2018-06-06 13:50:00,56.54,56.56,56.44,56.47,416420.0,56.2035,56.2234,56.1041,56.1339,416420.0
2018-06-06 14:00:00,56.48,56.57,56.48,56.54,190700.0,56.1438,56.2333,56.1438,56.2035,190700.0
2018-06-06 14:10:00,56.56,56.59,56.51,56.51,191700.0,56.2234,56.2532,56.1737,56.1737,191700.0
2018-06-06 14:20:00,56.53,56.6,56.5,56.6,341400.0,56.1935,56.2631,56.1637,56.2631,341400.0
2018-06-06 14:30:00,56.6,56.71,56.58,56.69,203840.0,56.2631,56.3725,56.2433,56.3526,203840.0
2018-06-06 14:40:00,56.7,56.76,56.68,56.73,206680.0,56.3625,56.4222,56.3427,56.3924,206680.0
2018-06-06 14:50:00,56.73,56.77,56.71,56.76,215880.0,56.3924,56.4321,56.3725,56.4222,215880.0
2018-06-06 15:00:00,56.75,56.8,56.74,56.79,443300.0,56.4122,56.4619,56.4023,56.452,443300.0
2018-06-06 15:10:00,56.79,56.81,56.73,56.73,397020.0,56.452,56.4719,56.3924,56.3924,397020.0
2018-06-06 15:20:00,56.74,56.75,56.69,56.71,366720.0,56.4023,56.4122,56.3526,56.3725,366720.0
2018-06-06 15:30:00,56.69,56.71,56.65,56.7,460980.0,56.3526,56.3725,56.3128,56.3625,460980.0
2018-06-06 15:40:00,56.7,56.83,56.7,56.82,678620.0,56.3625,56.4918,56.3625,56.4818,678620.0
2018-06-06 15:50:00,56.84,56.89,56.77,56.84,1303720.0,56.5017,56.5514,56.4321,56.5017,1303720.0
2018-06-07 09:30:00,56.69,56.79,56.43,56.54,1821560.0,56.3526,56.452,56.0941,56.2035,1821560.0
2018-06-07 09:40:00,56.51,56.71,56.46,56.62,865320.0,56.1737,56.3725,56.124,56.283,865320.0
2018-06-07 09:50:00,56.63,56.71,56.56,56.62,503860.0,56.293,56.3725,56.2234,56.283,503860.0
2018-06-07 10:00:00,56.62,56.64,56.43,56.44,611900.0,56.283,56.3029,56.0941,56.1041,611900.0
2018-06-07 10:10:00,56.44,56.45,56.27,56.28,1258200.0,56.1041,56.114,55.9351,55.945,1258200.0
2018-06-07 10:20:00,56.3,56.35,56.22,56.28,934600.0,55.9649,56.0146,55.8854,55.945,934600.0
2018-06-07 10:30:00,56.24,56.25,55.88,55.88,1169100.0,55.9053,55.9152,55.5474,55.5474,1169100.0
2018-06-07 10:40:00,55.89,56.07,55.83,55.86,939840.0,55.5574,55.7363,55.4977,55.5275,939840.0
2018-06-07 10:50:00,55.86,56.06,55.85,56.05,491680.0,55.5275,55.7263,55.5176,55.7164,491680.0
2018-06-07 11:00:00,56.06,56.2,55.98,56.1,460860.0,55.7263,55.8655,55.6468,55.7661,460860.0
2018-06-07 11:10:00,56.11,56.28,56.09,56.23,240180.0,55.776,55.945,55.7562,55.8953,240180.0
2018-06-07 11:20:00,56.22,56.37,56.21,56.29,196880.0,55.8854,56.0345,55.8755,55.955,196880.0
2018-06-07 11:30:00,56.25,56.31,56.15,56.31,223200.0,55.9152,55.9749,55.8158,55.9749,223200.0
2018-06-07 11:40:00,56.32,56.37,56.2,56.23,245300.0,55.9848,56.0345,55.8655,55.8953,245300.0
2018-06-07 11:50:00,56.22,56.25,56.17,56.19,169020.0,55.8854,55.9152,55.8357,55.8556,169020.0
2018-06-07 12:00:00,56.16,56.3,56.15,56.26,123480.0,55.8257,55.9649,55.8158,55.9252,123480.0
2018-06-07 12:10:00,56.26,56.28,56.21,56.25,89940.0,55.9252,55.945,55.8755,55.9152,89940.0
2018-06-07 12:20:00,56.24,56.32,56.19,56.27,178960.0,55.9053,55.9848,55.8556,55.9351,178960.0
2018-06-07 12:30:00,56.26,56.27,56.14,56.19,215840.0,55.9252,55.9351,55.8059,55.8556,215840.0
2018-06-07 12:40:00,56.2,56.21,56.04,56.06,188300.0,55.8655,55.8755,55.7065,55.7263,188300.0
2018-06-07 12:50:00,56.05,56.11,55.91,56.01,400440.0,55.7164,55.776,55.5772,55.6766,400440.0
2018-06-07 13:00:00,56.0,56.08,55.97,56.03,318280.0,55.6667,55.7462,55.6369,55.6965,318280.0
2018-06-07 13:10:00,56.04,56.04,55.9,55.93,285820.0,55.7065,55.7065,55.5673,55.5971,285820.0
2018-06-07 13:20:00,55.94,56.04,55.88,55.88,207780.0,55.6071,55.7065,55.5474,55.5474,207780.0
2018-06-07 13:30:00,55.89,55.98,55.87,55.89,225260.0,55.5574,55.6468,55.5375,55.5574,225260.0
2018-06-07 13:40:00,55.91,56.0,55.87,55.98,140560.0,55.5772,55.6667,55.5375,55.6468,140560.0
2018-06-07 13:50:00,55.99,56.02,55.91,56.0,167380.0,55.6568,55.6866,55.5772,55.6667,167380.0
2018-06-07 14:00:00,56.01,56.07,55.94,56.05,217760.0,55.6766,55.7363,55.6071,55.7164,217760.0
2018-06-07 14:10:00,56.05,56.17,56.04,56.16,144500.0,55.7164,55.8357,55.7065,55.8257,144500.0
2018-06-07 14:20:00,56.15,56.21,56.11,56.17,144840.0,55.8158,55.8755,55.776,55.8357,144840.0
2018-06-07 14:30:00,56.15,56.31,56.15,56.29,231780.0,55.8158,55.9749,55.8158,55.955,231780.0
2018-06-07 14:40:00,56.25,56.28,56.18,56.26,108000.0,55.9152,55.945,55.8456,55.9252,108000.0
2018-06-07 14:50:00,56.28,56.36,56.24,56.25,257860.0,55.945,56.0246,55.9053,55.9152,257860.0
2018-06-07 15:00:00,56.27,56.27,56.17,56.17,145760.0,55.9351,55.9351,55.8357,55.8357,145760.0
2018-06-07 15:10:00,56.17,56.27,56.14,56.24,152140.0,55.8357,55.9351,55.8059,55.9053,152140.0
2018-06-07 15:20:00,56.25,56.33,56.23,56.23,146880.0,55.9152,55.9947,55.8953,55.8953,146880.0
2018-06-07 15:30:00,56.26,56.3,56.23,56.26,233860.0,55.9252,55.9649,55.8953,55.9252,233860.0
2018-06-07 15:40:00,56.29,56.3,56.13,56.16,417360.0,55.955,55.9649,55.7959,55.8257,417360.0
2018-06-07 15:50:00,56.18,56.25,56.14,56.2,1007140.0,55.8456,55.9152,55.8059,55.8655,1007140.0
2018-06-08 09:30:00,55.91,56.06,55.87,55.95,1043280.0,55.5772,55.7263,55.5375,55.617,1043280.0
2018-06-08 09:40:00,55.96,56.04,55.86,55.99,408240.0,55.6269,55.7065,55.5275,55.6568,408240.0
2018-06-08 09:50:00,56.01,56.09,55.93,55.96,550440.0,55.6766,55.7562,55.5971,55.6269,550440.0
2018-06-08 10:00:00,55.96,55.96,55.88,55.92,418160.0,55.6269,55.6269,55.5474,55.5872,418160.0
2018-06-08 10:10:00,55.92,55.98,55.82,55.91,359760.0,55.5872,55.6468,55.4878,55.5772,359760.0
2018-06-08 10:20:00,55.91,55.96,55.78,55.79,338360.0,55.5772,55.6269,55.448,55.458,338360.0
2018-06-08 10:30:00,55.77,55.81,55.64,55.65,677620.0,55.4381,55.4778,55.3088,55.3188,677620.0
2018-06-08 10:40:00,55.65,55.78,55.61,55.78,616540.0,55.3188,55.448,55.279,55.448,616540.0
2018-06-08 10:50:00,55.76,55.93,55.76,55.88,251940.0,55.4281,55.5971,55.4281,55.5474,251940.0
2018-06-08 11:00:00,55.89,56.0,55.86,56.0,187720.0,55.5574,55.6667,55.5275,55.6667,187720.0
2018-06-08 11:10:00,56.02,56.17,55.98,56.16,562700.0,55.6866,55.8357,55.6468,55.8257,562700.0
2018-06-08 11:20:00,56.15,56.15,56.05,56.08,401380.0,55.8158,55.8158,55.7164,55.7462,401380.0
2018-06-08 11:30:00,56.08,56.1,56.02,56.07,149540.0,55.7462,55.7661,55.6866,55.7363,149540.0
2018-06-08 11:40:00,56.07,56.09,56.0,56.04,89960.0,55.7363,55.7562,55.6667,55.7065,89960.0
2018-06-08 11:50:00,56.04,56.12,56.04,56.07,84440.0,55.7065,55.786,55.7065,55.7363,84440.0
2018-06-08 12:00:00,56.1,56.19,56.1,56.13,217700.0,55.7661,55.8556,55.7661,55.7959,217700.0
2018-06-08 12:10:00,56.13,56.14,56.05,56.11,212640.0,55.7959,55.8059,55.7164,55.776,212640.0
2018-06-08 12:20:00,56.12,56.21,56.12,56.18,115880.0,55.786,55.8755,55.786,55.8456,115880.0
2018-06-08 12:30:00,56.17,56.24,56.12,56.12,114360.0,55.8357,55.9053,55.786,55.786,114360.0
2018-06-08 12:40:00,56.1,56.16,56.08,56.14,93320.0,55.7661,55.8257,55.7462,55.8059,93320.0
2018-06-08 12:50:00,56.15,56.21,56.14,56.19,94600.0,55.8158,55.8755,55.8059,55.8556,94600.0
2018-06-08 13:00:00,56.19,56.22,56.15,56.18,183020.0,55.8556,55.8854,55.8158,55.8456,183020.0
2018-06-08 13:10:00,56.17,56.18,56.14,56.18,30000.0,55.8357,55.8456,55.8059,55.8456,30000.0
2018-06-08 13:20:00,56.19,56.19,56.16,56.18,28680.0,55.8556,55.8556,55.8257,55.8456,28680.0
2018-06-08 13:30:00,56.18,56.21,56.18,56.19,70960.0,55.8456,55.8755,55.8456,55.8556,70960.0
2018-06-08 13:40:00,56.19,56.22,56.17,56.17,72360.0,55.8556,55.8854,55.8357,55.8357,72360.0
2018-06-08 13:50:00,56.18,56.2,56.12,56.18,149540.0,55.8456,55.8655,55.786,55.8456,149540.0
2018-06-08 14:00:00,56.15,56.21,56.15,56.19,129600.0,55.8158,55.8755,55.8158,55.8556,129600.0
2018-06-08 14:10:00,56.2,56.27,56.2,56.23,148280.0,55.8655,55.9351,55.8655,55.8953,148280.0
2018-06-08 14:20:00,56.23,56.25,56.18,56.22,153500.0,55.8953,55.9152,55.8456,55.8854,153500.0
2018-06-08 14:30:00,56.23,56.25,56.21,56.24,32000.0,55.8953,55.9152,55.8755,55.9053,32000.0
2018-06-08 14:40:00,56.25,56.33,56.25,56.26,104320.0,55.9152,55.9947,55.9152,55.9252,104320.0
2018-06-08 14:50:00,56.27,56.29,56.2,56.2,160000.0,55.9351,55.955,55.8655,55.8655,160000.0
2018-06-08 15:00:00,56.2,56.22,56.15,56.17,208440.0,55.8655,55.8854,55.8158,55.8357,208440.0
2018-06-08 15:10:00,56.16,56.22,56.12,56.13,258580.0,55.8257,55.8854,55.786,55.7959,258580.0
2018-06-08 15:20:00,56.14,56.21,56.14,56.16,165640.0,55.8059,55.8755,55.8059,55.8257,165640.0
2018-06-08 15:30:00,56.19,56.21,56.18,56.18,131740.0,55.8556,55.8755,55.8456,55.8456,131740.0
2018-06-08 15:40:00,56.18,56.19,56.14,56.17,455140.0,55.8456,55.8556,55.8059,55.8357,455140.0
2018-06-08 15:50:00,56.17,56.2,55.98,56.06,1933440.0,55.8357,55.8655,55.6468,55.7263,1933440.0
2018-06-11 09:30:00,55.93,56.28,55.93,56.19,1016620.0,55.5971,55.945,55.5971,55.8556,1016620.0
2018-06-11 09:40:00,56.21,56.28,56.17,56.19,1060860.0,55.8755,55.945,55.8357,55.8556,1060860.0
2018-06-11 09:50:00,56.2,56.45,56.19,56.35,579420.0,55.8655,56.114,55.8556,56.0146,579420.0
2018-06-11 10:00:00,56.36,56.36,56.14,56.18,395420.0,56.0246,56.0246,55.8059,55.8456,395420.0
2018-06-11 10:10:00,56.2,56.2,56.04,56.12,287200.0,55.8655,55.8655,55.7065,55.786,287200.0
2018-06-11 10:20:00,56.12,56.23,56.09,56.13,401080.0,55.786,55.8953,55.7562,55.7959,401080.0
2018-06-11 10:30:00,56.08,56.2,56.08,56.17,142080.0,55.7462,55.8655,55.7462,55.8357,142080.0
2018-06-11 10:40:00,56.12,56.18,56.09,56.12,210540.0,55.786,55.8456,55.7562,55.786,210540.0
2018-06-11 10:50:00,56.12,56.26,56.12,56.23,138000.0,55.786,55.9252,55.786,55.8953,138000.0
2018-06-11 11:00:00,56.27,56.35,56.18,56.34,227720.0,55.9351,56.0146,55.8456,56.0047,227720.0
2018-06-11 11:10:00,56.33,56.41,56.31,56.39,370420.0,55.9947,56.0743,55.9749,56.0544,370420.0
2018-06-11 11:20:00,56.4,56.54,56.38,56.52,284940.0,56.0643,56.2035,56.0444,56.1836,284940.0
2018-06-11 11:30:00,56.52,56.53,56.43,56.51,333520.0,56.1836,56.1935,56.0941,56.1737,333520.0
2018-06-11 11:40:00,56.52,56.75,56.52,56.73,591140.0,56.1836,56.4122,56.1836,56.3924,591140.0
2018-06-11 11:50:00,56.73,56.78,56.69,56.72,446940.0,56.3924,56.4421,56.3526,56.3824,446940.0
2018-06-11 12:00:00,56.76,56.82,56.74,56.82,173040.0,56.4222,56.4818,56.4023,56.4818,173040.0
2018-06-11 12:10:00,56.82,56.85,56.76,56.79,196160.0,56.4818,56.5116,56.4222,56.452,196160.0
2018-06-11 12:20:00,56.8,56.86,56.8,56.83,172680.0,56.4619,56.5216,56.4619,56.4918,172680.0
2018-06-11 12:30:00,56.84,56.84,56.73,56.73,132900.0,56.5017,56.5017,56.3924,56.3924,132900.0
2018-06-11 12:40:00,56.73,56.76,56.72,56.75,58160.0,56.3924,56.4222,56.3824,56.4122,58160.0
2018-06-11 12:50:00,56.75,56.81,56.75,56.77,144700.0,56.4122,56.4719,56.4122,56.4321,144700.0
2018-06-11 13:00:00,56.77,56.78,56.72,56.77,158020.0,56.4321,56.4421,56.3824,56.4321,158020.0
2018-06-11 13:10:00,56.78,56.85,56.78,56.82,200920.0,56.4421,56.5116,56.4421,56.4818,200920.0
2018-06-11 13:20:00,56.82,56.82,56.78,56.82,110000.0,56.4818,56.4818,56.4421,56.4818,110000.0
2018-06-11 13:30:00,56.82,56.83,56.79,56.79,94900.0,56.4818,56.4918,56.452,56.452,94900.0
2018-06-11 13:40:00,56.8,56.81,56.69,56.72,183100.0,56.4619,56.4719,56.3526,56.3824,183100.0
2018-06-11 13:50:00,56.72,56.75,56.69,56.73,118360.0,56.3824,56.4122,56.3526,56.3924,118360.0
2018-06-11 14:00:00,56.74,56.74,56.64,56.69,142340.0,56.4023,56.4023,56.3029,56.3526,142340.0
2018-06-11 14:10:00,56.69,56.7,56.6,56.67,165120.0,56.3526,56.3625,56.2631,56.3327,165120.0
2018-06-11 14:20:00,56.67,56.68,56.59,56.62,145500.0,56.3327,56.3427,56.2532,56.283,145500.0
2018-06-11 14:30:00,56.62,56.65,56.58,56.6,128680.0,56.283,56.3128,56.2433,56.2631,128680.0
2018-06-11 14:40:00,56.59,56.64,56.59,56.6,123160.0,56.2532,56.3029,56.2532,56.2631,123160.0
2018-06-11 14:50:00,56.61,56.64,56.59,56.63,98000.0,56.2731,56.3029,56.2532,56.293,98000.0
2018-06-11 15:00:00,56.63,56.64,56.61,56.62,146440.0,56.293,56.3029,56.2731,56.283,146440.0
2018-06-11 15:10:00,56.62,56.64,56.58,56.58,199640.0,56.283,56.3029,56.2433,56.2433,199640.0
2018-06-11 15:20:00,56.59,56.69,56.59,56.69,264800.0,56.2532,56.3526,56.2532,56.3526,264800.0
2018-06-11 15:30:00,56.68,56.69,56.59,56.59,230380.0,56.3427,56.3526,56.2532,56.2532,230380.0
2018-06-11 15:40:00,56.58,56.7,56.58,56.7,388140.0,56.2433,56.3625,56.2433,56.3625,388140.0
2018-06-11 15:50:00,56.69,56.69,56.49,56.5,1096240.0,56.3526,56.3526,56.1538,56.1637,1096240.0
2018-06-12 09:30:00,56.54,56.73,56.54,56.69,821660.0,56.2035,56.3924,56.2035,56.3526,821660.0
2018-06-12 09:40:00,56.69,56.91,56.69,56.87,621040.0,56.3526,56.5713,56.3526,56.5315,621040.0
2018-06-12 09:50:00,56.87,56.89,56.71,56.79,379700.0,56.5315,56.5514,56.3725,56.452,379700.0
2018-06-12 10:00:00,56.75,56.85,56.74,56.82,217840.0,56.4122,56.5116,56.4023,56.4818,217840.0
2018-06-12 10:10:00,56.8,56.85,56.75,56.77,130940.0,56.4619,56.5116,56.4122,56.4321,130940.0
2018-06-12 10:20:00,56.79,56.79,56.63,56.65,260920.0,56.452,56.452,56.293,56.3128,260920.0
2018-06-12 10:30:00,56.66,56.72,56.63,56.66,154620.0,56.3228,56.3824,56.293,56.3228,154620.0
2018-06-12 10:40:00,56.7,56.81,56.7,56.75,221920.0,56.3625,56.4719,56.3625,56.4122,221920.0
2018-06-12 10:50:00,56.76,56.76,56.65,56.72,240140.0,56.4222,56.4222,56.3128,56.3824,240140.0
2018-06-12 11:00:00,56.72,56.74,56.68,56.72,129960.0,56.3824,56.4023,56.3427,56.3824,129960.0
2018-06-12 11:10:00,56.7,56.7,56.61,56.61,229140.0,56.3625,56.3625,56.2731,56.2731,229140.0
2018-06-12 11:20:00,56.63,56.67,56.62,56.67,136160.0,56.293,56.3327,56.283,56.3327,136160.0
2018-06-12 11:30:00,56.68,56.69,56.63,56.68,163280.0,56.3427,56.3526,56.293,56.3427,163280.0
2018-06-12 11:40:00,56.68,56.77,56.66,56.72,145100.0,56.3427,56.4321,56.3228,56.3824,145100.0
2018-06-12 11:50:00,56.72,56.77,56.72,56.77,107700.0,56.3824,56.4321,56.3824,56.4321,107700.0
2018-06-12 12:00:00,56.78,56.79,56.74,56.75,116400.0,56.4421,56.452,56.4023,56.4122,116400.0
2018-06-12 12:10:00,56.76,56.79,56.75,56.77,46380.0,56.4222,56.452,56.4122,56.4321,46380.0
2018-06-12 12:20:00,56.78,56.78,56.74,56.74,61020.0,56.4421,56.4421,56.4023,56.4023,61020.0
2018-06-12 12:30:00,56.75,56.77,56.73,56.73,127560.0,56.4122,56.4321,56.3924,56.3924,127560.0
2018-06-12 12:40:00,56.72,56.73,56.69,56.7,93760.0,56.3824,56.3924,56.3526,56.3625,93760.0
2018-06-12 12:50:00,56.71,56.74,56.71,56.72,57160.0,56.3725,56.4023,56.3725,56.3824,57160.0
2018-06-12 13:00:00,56.71,56.78,56.71,56.74,96140.0,56.3725,56.4421,56.3725,56.4023,96140.0
2018-06-12 13:10:00,56.75,56.76,56.71,56.71,79920.0,56.4122,56.4222,56.3725,56.3725,79920.0
2018-06-12 13:20:00,56.73,56.77,56.71,56.77,97420.0,56.3924,56.4321,56.3725,56.4321,97420.0
2018-06-12 13:30:00,56.77,56.8,56.76,56.79,113120.0,56.4321,56.4619,56.4222,56.452,113120.0
2018-06-12 13:40:00,56.76,56.79,56.74,56.75,84940.0,56.4222,56.452,56.4023,56.4122,84940.0
2018-06-12 13:50:00,56.77,56.82,56.76,56.82,109540.0,56.4321,56.4818,56.4222,56.4818,109540.0
2018-06-12 14:00:00,56.83,56.84,56.78,56.78,178080.0,56.4918,56.5017,56.4421,56.4421,178080.0
2018-06-12 14:10:00,56.76,56.76,56.71,56.73,94720.0,56.4222,56.4222,56.3725,56.3924,94720.0
2018-06-12 14:20:00,56.73,56.73,56.58,56.6,234480.0,56.3924,56.3924,56.2433,56.2631,234480.0
2018-06-12 14:30:00,56.58,56.66,56.56,56.64,247700.0,56.2433,56.3228,56.2234,56.3029,247700.0
2018-06-12 14:40:00,56.65,56.67,56.6,56.62,68000.0,56.3128,56.3327,56.2631,56.283,68000.0
2018-06-12 14:50:00,56.64,56.64,56.58,56.59,113260.0,56.3029,56.3029,56.2433,56.2532,113260.0
2018-06-12 15:00:00,56.56,56.68,56.54,56.64,277800.0,56.2234,56.3427,56.2035,56.3029,277800.0
2018-06-12 15:10:00,56.69,56.7,56.65,56.69,90820.0,56.3526,56.3625,56.3128,56.3526,90820.0
2018-06-12 15:20:00,56.68,56.7,56.66,56.7,243860.0,56.3427,56.3625,56.3228,56.3625,243860.0
2018-06-12 15:30:00,56.7,56.8,56.69,56.79,225160.0,56.3625,56.4619,56.3526,56.452,225160.0
2018-06-12 15:40:00,56.8,56.81,56.73,56.81,345280.0,56.4619,56.4719,56.3924,56.4719,345280.0
2018-06-12 15:50:00,56.83,56.99,56.83,56.96,1353440.0,56.4918,56.6508,56.4918,56.621,1353440.0
2018-06-13 09:30:00,57.06,57.13,56.95,57.01,1038660.0,56.7204,56.79,56.611,56.6707,1038660.0
2018-06-13 09:40:00,57.02,57.07,56.97,57.0,282300.0,56.6806,56.7303,56.6309,56.6608,282300.0
2018-06-13 09:50:00,57.0,57.01,56.85,56.88,412080.0,56.6608,56.6707,56.5116,56.5415,412080.0
2018-06-13 10:00:00,56.88,56.99,56.87,56.95,305520.0,56.5415,56.6508,56.5315,56.611,305520.0
2018-06-13 10:10:00,56.92,57.13,56.92,57.11,792520.0,56.5812,56.79,56.5812,56.7701,792520.0
2018-06-13 10:20:00,57.11,57.15,57.08,57.1,331720.0,56.7701,56.8099,56.7403,56.7602,331720.0
2018-06-13 10:30:00,57.11,57.12,56.96,57.0,333240.0,56.7701,56.78,56.621,56.6608,333240.0
2018-06-13 10:40:00,56.98,57.02,56.97,56.97,177920.0,56.6409,56.6806,56.6309,56.6309,177920.0
2018-06-13 10:50:00,57.0,57.04,56.98,57.02,226000.0,56.6608,56.7005,56.6409,56.6806,226000.0
2018-06-13 11:00:00,57.03,57.15,57.03,57.15,242620.0,56.6906,56.8099,56.6906,56.8099,242620.0
2018-06-13 11:10:00,57.14,57.18,57.09,57.18,303140.0,56.7999,56.8397,56.7502,56.8397,303140.0
2018-06-13 11:20:00,57.17,57.2,57.14,57.19,178060.0,56.8297,56.8596,56.7999,56.8496,178060.0
2018-06-13 11:30:00,57.19,57.26,57.18,57.24,306880.0,56.8496,56.9192,56.8397,56.8993,306880.0
2018-06-13 11:40:00,57.25,57.27,57.18,57.18,199700.0,56.9093,56.9291,56.8397,56.8397,199700.0
2018-06-13 11:50:00,57.18,57.19,57.15,57.17,226340.0,56.8397,56.8496,56.8099,56.8297,226340.0
2018-06-13 12:00:00,57.15,57.16,57.03,57.07,230780.0,56.8099,56.8198,56.6906,56.7303,230780.0
2018-06-13 12:10:00,57.05,57.05,56.96,56.96,215760.0,56.7105,56.7105,56.621,56.621,215760.0
2018-06-13 12:20:00,56.95,57.09,56.92,57.09,237660.0,56.611,56.7502,56.5812,56.7502,237660.0
2018-06-13 12:30:00,57.09,57.14,57.05,57.07,122400.0,56.7502,56.7999,56.7105,56.7303,122400.0
2018-06-13 12:40:00,57.06,57.16,57.06,57.16,116780.0,56.7204,56.8198,56.7204,56.8198,116780.0
2018-06-13 12:50:00,57.15,57.18,57.11,57.15,235560.0,56.8099,56.8397,56.7701,56.8099,235560.0
2018-06-13 13:00:00,57.15,57.16,57.07,57.12,97160.0,56.8099,56.8198,56.7303,56.78,97160.0
2018-06-13 13:10:00,57.11,57.13,57.07,57.13,146400.0,56.7701,56.79,56.7303,56.79,146400.0
2018-06-13 13:20:00,57.13,57.19,57.13,57.19,173000.0,56.79,56.8496,56.79,56.8496,173000.0
2018-06-13 13:30:00,57.18,57.24,57.18,57.24,173620.0,56.8397,56.8993,56.8397,56.8993,173620.0
2018-06-13 13:40:00,57.24,57.27,57.23,57.25,282060.0,56.8993,56.9291,56.8894,56.9093,282060.0
2018-06-13 13:50:00,57.26,57.3,57.21,57.3,419440.0,56.9192,56.959,56.8695,56.959,419440.0
2018-06-13 14:00:00,57.3,57.31,57.02,57.09,720900.0,56.959,56.9689,56.6806,56.7502,720900.0
2018-06-13 14:10:00,57.07,57.31,57.07,57.24,468620.0,56.7303,56.9689,56.7303,56.8993,468620.0
2018-06-13 14:20:00,57.23,57.24,57.0,57.04,373940.0,56.8894,56.8993,56.6608,56.7005,373940.0
2018-06-13 14:30:00,57.03,57.07,56.92,57.05,535600.0,56.6906,56.7303,56.5812,56.7105,535600.0
2018-06-13 14:40:00,57.06,57.09,56.95,57.0,308380.0,56.7204,56.7502,56.611,56.6608,308380.0
2018-06-13 14:50:00,56.98,57.18,56.98,57.18,335280.0,56.6409,56.8397,56.6409,56.8397,335280.0
2018-06-13 15:00:00,57.19,57.31,57.18,57.25,518580.0,56.8496,56.9689,56.8397,56.9093,518580.0
2018-06-13 15:10:00,57.26,57.33,57.24,57.27,252840.0,56.9192,56.9888,56.8993,56.9291,252840.0
2018-06-13 15:20:00,57.27,57.3,57.11,57.19,412660.0,56.9291,56.959,56.7701,56.8496,412660.0
2018-06-13 15:30:00,57.21,57.21,57.02,57.08,454320.0,56.8695,56.8695,56.6806,56.7403,454320.0
2018-06-13 15:40:00,57.08,57.16,56.95,56.97,455440.0,56.7403,56.8198,56.611,56.6309,455440.0
2018-06-13 15:50:00,56.95,56.99,56.67,56.72,2182260.0,56.611,56.6508,56.3327,56.3824,2182260.0
2018-06-14 09:30:00,57.2,57.3,57.06,57.29,1525540.0,56.8596,56.959,56.7204,56.949,1525540.0
2018-06-14 09:40:00,57.3,57.31,57.18,57.18,437920.0,56.959,56.9689,56.8397,56.8397,437920.0
2018-06-14 09:50:00,57.14,57.19,57.03,57.19,379860.0,56.7999,56.8496,56.6906,56.8496,379860.0
2018-06-14 10:00:00,57.19,57.37,57.18,57.34,481800.0,56.8496,57.0285,56.8397,56.9987,481800.0
2018-06-14 10:10:00,57.37,57.47,57.36,57.45,726460.0,57.0285,57.128,57.0186,57.1081,726460.0
2018-06-14 10:20:00,57.46,57.49,57.4,57.44,336480.0,57.118,57.1478,57.0584,57.0981,336480.0
2018-06-14 10:30:00,57.46,57.48,57.38,57.41,461100.0,57.118,57.1379,57.0385,57.0683,461100.0
2018-06-14 10:40:00,57.4,57.45,57.34,57.39,311960.0,57.0584,57.1081,56.9987,57.0484,311960.0
2018-06-14 10:50:00,57.39,57.39,57.19,57.27,422400.0,57.0484,57.0484,56.8496,56.9291,422400.0
2018-06-14 11:00:00,57.24,57.3,57.16,57.28,138000.0,56.8993,56.959,56.8198,56.9391,138000.0
2018-06-14 11:10:00,57.3,57.43,57.29,57.39,256960.0,56.959,57.0882,56.949,57.0484,256960.0
2018-06-14 11:20:00,57.4,57.45,57.32,57.42,182360.0,57.0584,57.1081,56.9788,57.0783,182360.0
2018-06-14 11:30:00,57.4,57.52,57.4,57.5,381540.0,57.0584,57.1777,57.0584,57.1578,381540.0
2018-06-14 11:40:00,57.51,57.55,57.44,57.45,481200.0,57.1677,57.2075,57.0981,57.1081,481200.0
2018-06-14 11:50:00,57.42,57.56,57.42,57.52,359800.0,57.0783,57.2174,57.0783,57.1777,359800.0
2018-06-14 12:00:00,57.53,57.6,57.52,57.58,248800.0,57.1876,57.2572,57.1777,57.2373,248800.0
2018-06-14 12:10:00,57.58,57.59,57.55,57.59,267140.0,57.2373,57.2472,57.2075,57.2472,267140.0
2018-06-14 12:20:00,57.57,57.62,57.54,57.62,314900.0,57.2274,57.2771,57.1975,57.2771,314900.0
2018-06-14 12:30:00,57.61,57.67,57.61,57.67,270300.0,57.2671,57.3268,57.2671,57.3268,270300.0
2018-06-14 12:40:00,57.66,57.7,57.58,57.65,358780.0,57.3168,57.3566,57.2373,57.3069,358780.0
2018-06-14 12:50:00,57.66,57.69,57.65,57.67,135740.0,57.3168,57.3466,57.3069,57.3268,135740.0
2018-06-14 13:00:00,57.67,57.73,57.62,57.7,268880.0,57.3268,57.3864,57.2771,57.3566,268880.0
2018-06-14 13:10:00,57.7,57.75,57.69,57.75,247700.0,57.3566,57.4063,57.3466,57.4063,247700.0
2018-06-14 13:20:00,57.75,57.77,57.73,57.74,134280.0,57.4063,57.4262,57.3864,57.3963,134280.0
2018-06-14 13:30:00,57.73,57.77,57.71,57.71,185440.0,57.3864,57.4262,57.3665,57.3665,185440.0
2018-06-14 13:40:00,57.71,57.77,57.65,57.66,224160.0,57.3665,57.4262,57.3069,57.3168,224160.0
2018-06-14 13:50:00,57.66,57.67,57.62,57.63,186840.0,57.3168,57.3268,57.2771,57.287,186840.0
2018-06-14 14:00:00,57.61,57.69,57.59,57.6,159520.0,57.2671,57.3466,57.2472,57.2572,159520.0
2018-06-14 14:10:00,57.58,57.62,57.36,57.41,276760.0,57.2373,57.2771,57.0186,57.0683,276760.0
2018-06-14 14:20:00,57.43,57.54,57.41,57.53,257700.0,57.0882,57.1975,57.0683,57.1876,257700.0
2018-06-14 14:30:00,57.55,57.57,57.5,57.51,86000.0,57.2075,57.2274,57.1578,57.1677,86000.0
2018-06-14 14:40:00,57.51,57.53,57.49,57.51,131160.0,57.1677,57.1876,57.1478,57.1677,131160.0
2018-06-14 14:50:00,57.51,57.54,57.44,57.46,334140.0,57.1677,57.1975,57.0981,57.118,334140.0
2018-06-14 15:00:00,57.48,57.5,57.44,57.48,148100.0,57.1379,57.1578,57.0981,57.1379,148100.0
2018-06-14 15:10:00,57.5,57.53,57.46,57.53,140320.0,57.1578,57.1876,57.118,57.1876,140320.0
2018-06-14 15:20:00,57.53,57.6,57.52,57.6,196520.0,57.1876,57.2572,57.1777,57.2572,196520.0
2018-06-14 15:30:00,57.61,57.64,57.6,57.61,198620.0,57.2671,57.2969,57.2572,57.2671,198620.0
2018-06-14 15:40:00,57.62,57.65,57.56,57.61,432040.0,57.2771,57.3069,57.2174,57.2671,432040.0
2018-06-14 15:50:00,57.55,57.63,57.47,57.6,1190100.0,57.2075,57.287,57.128,57.2572,1190100.0
2018-06-15 09:30:00,57.38,57.67,57.33,57.52,9575860.0,57.0385,57.3268,56.9888,57.1777,9575860.0
2018-06-15 09:40:00,57.44,57.53,57.17,57.44,1003080.0,57.0981,57.1876,56.8297,57.0981,1003080.0
2018-06-15 09:50:00,57.44,57.48,57.31,57.38,479280.0,57.0981,57.1379,56.9689,57.0385,479280.0
2018-06-15 10:00:00,57.38,57.4,57.32,57.37,218000.0,57.0385,57.0584,56.9788,57.0285,218000.0
2018-06-15 10:10:00,57.36,57.46,57.29,57.46,437860.0,57.0186,57.118,56.949,57.118,437860.0
2018-06-15 10:20:00,57.46,57.55,57.4,57.44,347020.0,57.118,57.2075,57.0584,57.0981,347020.0
2018-06-15 10:30:00,57.41,57.43,57.3,57.33,268920.0,57.0683,57.0882,56.959,56.9888,268920.0
2018-06-15 10:40:00,57.35,57.43,57.33,57.42,122440.0,57.0087,57.0882,56.9888,57.0783,122440.0
2018-06-15 10:50:00,57.45,57.46,57.39,57.42,473720.0,57.1081,57.118,57.0484,57.0783,473720.0
2018-06-15 11:00:00,57.43,57.47,57.36,57.41,178600.0,57.0882,57.128,57.0186,57.0683,178600.0
2018-06-15 11:10:00,57.42,57.45,57.38,57.42,92900.0,57.0783,57.1081,57.0385,57.0783,92900.0
2018-06-15 11:20:00,57.4,57.43,57.33,57.33,488680.0,57.0584,57.0882,56.9888,56.9888,488680.0
2018-06-15 11:30:00,57.35,57.38,57.28,57.34,206440.0,57.0087,57.0385,56.9391,56.9987,206440.0
2018-06-15 11:40:00,57.34,57.37,57.31,57.34,286060.0,56.9987,57.0285,56.9689,56.9987,286060.0
2018-06-15 11:50:00,57.34,57.4,57.31,57.37,117280.0,56.9987,57.0584,56.9689,57.0285,117280.0
2018-06-15 12:00:00,57.39,57.43,57.35,57.38,97740.0,57.0484,57.0882,57.0087,57.0385,97740.0
2018-06-15 12:10:00,57.36,57.4,57.35,57.36,117240.0,57.0186,57.0584,57.0087,57.0186,117240.0
2018-06-15 12:20:00,57.35,57.39,57.32,57.35,107640.0,57.0087,57.0484,56.9788,57.0087,107640.0
2018-06-15 12:30:00,57.36,57.37,57.32,57.34,209960.0,57.0186,57.0285,56.9788,56.9987,209960.0
2018-06-15 12:40:00,57.37,57.38,57.33,57.37,88700.0,57.0285,57.0385,56.9888,57.0285,88700.0
2018-06-15 12:50:00,57.38,57.44,57.35,57.42,123780.0,57.0385,57.0981,57.0087,57.0783,123780.0
2018-06-15 13:00:00,57.43,57.44,57.4,57.4,104120.0,57.0882,57.0981,57.0584,57.0584,104120.0
2018-06-15 13:10:00,57.39,57.4,57.36,57.4,43940.0,57.0484,57.0584,57.0186,57.0584,43940.0
2018-06-15 13:20:00,57.38,57.4,57.37,57.39,114940.0,57.0385,57.0584,57.0285,57.0484,114940.0
2018-06-15 13:30:00,57.36,57.4,57.36,57.38,69460.0,57.0186,57.0584,57.0186,57.0385,69460.0
2018-06-15 13:40:00,57.39,57.39,57.35,57.37,198800.0,57.0484,57.0484,57.0087,57.0285,198800.0
2018-06-15 13:50:00,57.35,57.37,57.3,57.33,296480.0,57.0087,57.0285,56.959,56.9888,296480.0
2018-06-15 14:00:00,57.33,57.39,57.33,57.39,76340.0,56.9888,57.0484,56.9888,57.0484,76340.0
2018-06-15 14:10:00,57.38,57.38,57.35,57.36,75480.0,57.0385,57.0385,57.0087,57.0186,75480.0
2018-06-15 14:20:00,57.36,57.41,57.36,57.4,166660.0,57.0186,57.0683,57.0186,57.0584,166660.0
2018-06-15 14:30:00,57.4,57.46,57.39,57.41,229480.0,57.0584,57.118,57.0484,57.0683,229480.0
2018-06-15 14:40:00,57.4,57.44,57.38,57.41,109300.0,57.0584,57.0981,57.0385,57.0683,109300.0
2018-06-15 14:50:00,57.4,57.46,57.39,57.45,145260.0,57.0584,57.118,57.0484,57.1081,145260.0
2018-06-15 15:00:00,57.43,57.43,57.39,57.42,351000.0,57.0882,57.0882,57.0484,57.0783,351000.0
2018-06-15 15:10:00,57.41,57.48,57.4,57.48,271400.0,57.0683,57.1379,57.0584,57.1379,271400.0
2018-06-15 15:20:00,57.47,57.53,57.46,57.51,343120.0,57.128,57.1876,57.118,57.1677,343120.0
2018-06-15 15:30:00,57.51,57.57,57.49,57.5,691980.0,57.1677,57.2274,57.1478,57.1578,691980.0
2018-06-15 15:40:00,57.5,57.55,57.46,57.55,540400.0,57.1578,57.2075,57.118,57.2075,540400.0
2018-06-15 15:50:00,57.56,57.61,57.48,57.61,2399560.0,57.2174,57.2671,57.1379,57.2671,2399560.0
2018-06-18 09:30:00,57.24,57.39,57.18,57.31,1091100.0,56.8993,57.0484,56.8397,56.9689,1091100.0
2018-06-18 09:40:00,57.29,57.77,57.24,57.71,783240.0,56.949,57.4262,56.8993,57.3665,783240.0
2018-06-18 09:50:00,57.71,57.81,57.63,57.68,430600.0,57.3665,57.4659,57.287,57.3367,430600.0
2018-06-18 10:00:00,57.67,57.72,57.55,57.68,282220.0,57.3268,57.3765,57.2075,57.3367,282220.0
2018-06-18 10:10:00,57.65,57.76,57.63,57.7,294960.0,57.3069,57.4162,57.287,57.3566,294960.0
2018-06-18 10:20:00,57.71,57.76,57.63,57.66,253040.0,57.3665,57.4162,57.287,57.3168,253040.0
2018-06-18 10:30:00,57.67,57.72,57.61,57.71,189960.0,57.3268,57.3765,57.2671,57.3665,189960.0
2018-06-18 10:40:00,57.73,58.02,57.73,58.0,508400.0,57.3864,57.6747,57.3864,57.6548,508400.0
2018-06-18 10:50:00,57.99,58.15,57.96,58.08,360500.0,57.6449,57.8039,57.615,57.7343,360500.0
2018-06-18 11:00:00,58.05,58.19,58.05,58.18,191500.0,57.7045,57.8437,57.7045,57.8337,191500.0
2018-06-18 11:10:00,58.2,58.36,58.16,58.23,540820.0,57.8536,58.0127,57.8138,57.8834,540820.0
2018-06-18 11:20:00,58.24,58.3,58.19,58.28,267860.0,57.8934,57.953,57.8437,57.9331,267860.0
2018-06-18 11:30:00,58.29,58.3,58.14,58.23,231080.0,57.9431,57.953,57.794,57.8834,231080.0
2018-06-18 11:40:00,58.22,58.3,58.2,58.26,213440.0,57.8735,57.953,57.8536,57.9133,213440.0
2018-06-18 11:50:00,58.26,58.27,58.15,58.2,180180.0,57.9133,57.9232,57.8039,57.8536,180180.0
2018-06-18 12:00:00,58.2,58.28,58.2,58.25,158500.0,57.8536,57.9331,57.8536,57.9033,158500.0
2018-06-18 12:10:00,58.23,58.31,58.21,58.27,414200.0,57.8834,57.963,57.8635,57.9232,414200.0
2018-06-18 12:20:00,58.27,58.28,58.2,58.27,217200.0,57.9232,57.9331,57.8536,57.9232,217200.0
2018-06-18 12:30:00,58.25,58.3,58.25,58.3,160220.0,57.9033,57.953,57.9033,57.953,160220.0
2018-06-18 12:40:00,58.3,58.35,58.27,58.3,211160.0,57.953,58.0027,57.9232,57.953,211160.0
2018-06-18 12:50:00,58.28,58.3,58.22,58.3,140140.0,57.9331,57.953,57.8735,57.953,140140.0
2018-06-18 13:00:00,58.31,58.36,58.29,58.35,182500.0,57.963,58.0127,57.9431,58.0027,182500.0
2018-06-18 13:10:00,58.34,58.39,58.34,58.37,94780.0,57.9928,58.0425,57.9928,58.0226,94780.0
2018-06-18 13:20:00,58.37,58.44,58.37,58.42,361400.0,58.0226,58.0922,58.0226,58.0723,361400.0
2018-06-18 13:30:00,58.42,58.46,58.39,58.39,104760.0,58.0723,58.1121,58.0425,58.0425,104760.0
2018-06-18 13:40:00,58.39,58.47,58.38,58.44,200820.0,58.0425,58.122,58.0325,58.0922,200820.0
2018-06-18 13:50:00,58.45,58.57,58.44,58.55,749020.0,58.1021,58.2214,58.0922,58.2015,749020.0
2018-06-18 14:00:00,58.55,58.57,58.49,58.53,305420.0,58.2015,58.2214,58.1419,58.1816,305420.0
2018-06-18 14:10:00,58.54,58.57,58.52,58.53,342720.0,58.1916,58.2214,58.1717,58.1816,342720.0
2018-06-18 14:20:00,58.55,58.61,58.52,58.58,204660.0,58.2015,58.2612,58.1717,58.2313,204660.0
2018-06-18 14:30:00,58.59,58.59,58.53,58.55,131300.0,58.2413,58.2413,58.1816,58.2015,131300.0
2018-06-18 14:40:00,58.55,58.58,58.53,58.54,99860.0,58.2015,58.2313,58.1816,58.1916,99860.0
2018-06-18 14:50:00,58.54,58.58,58.49,58.57,184000.0,58.1916,58.2313,58.1419,58.2214,184000.0
2018-06-18 15:00:00,58.56,58.68,58.56,58.64,298580.0,58.2115,58.3308,58.2115,58.291,298580.0
2018-06-18 15:10:00,58.62,58.64,58.61,58.63,171760.0,58.2711,58.291,58.2612,58.281,171760.0
2018-06-18 15:20:00,58.63,58.7,58.63,58.65,284660.0,58.281,58.3506,58.281,58.3009,284660.0
2018-06-18 15:30:00,58.65,58.7,58.63,58.65,319620.0,58.3009,58.3506,58.281,58.3009,319620.0
2018-06-18 15:40:00,58.65,58.72,58.59,58.68,639760.0,58.3009,58.3705,58.2413,58.3308,639760.0
2018-06-18 15:50:00,58.64,58.7,58.63,58.67,924720.0,58.291,58.3506,58.281,58.3208,924720.0
2018-06-19 09:30:00,57.93,58.34,57.85,58.33,1923760.0,57.5852,57.9928,57.5057,57.9828,1923760.0
2018-06-19 09:40:00,58.32,58.55,58.23,58.42,967760.0,57.9729,58.2015,57.8834,58.0723,967760.0
2018-06-19 09:50:00,58.43,58.45,58.0,58.13,1418740.0,58.0822,58.1021,57.6548,57.784,1418740.0
2018-06-19 10:00:00,58.1,58.13,57.89,58.03,699300.0,57.7542,57.784,57.5455,57.6846,699300.0
2018-06-19 10:10:00,58.01,58.08,57.91,58.06,403280.0,57.6647,57.7343,57.5653,57.7144,403280.0
2018-06-19 10:20:00,58.05,58.08,57.76,57.78,459360.0,57.7045,57.7343,57.4162,57.4361,459360.0
2018-06-19 10:30:00,57.77,57.84,57.7,57.78,367840.0,57.4262,57.4958,57.3566,57.4361,367840.0
2018-06-19 10:40:00,57.77,58.08,57.75,58.0,494940.0,57.4262,57.7343,57.4063,57.6548,494940.0
2018-06-19 10:50:00,58.01,58.08,57.95,57.98,231720.0,57.6647,57.7343,57.6051,57.6349,231720.0
2018-06-19 11:00:00,58.01,58.05,57.94,58.04,147500.0,57.6647,57.7045,57.5952,57.6946,147500.0
2018-06-19 11:10:00,58.05,58.24,58.04,58.15,281520.0,57.7045,57.8934,57.6946,57.8039,281520.0
2018-06-19 11:20:00,58.15,58.21,58.09,58.17,190180.0,57.8039,57.8635,57.7443,57.8238,190180.0
2018-06-19 11:30:00,58.17,58.17,58.01,58.11,173620.0,57.8238,57.8238,57.6647,57.7641,173620.0
2018-06-19 11:40:00,58.1,58.13,58.04,58.09,194000.0,57.7542,57.784,57.6946,57.7443,194000.0
2018-06-19 11:50:00,58.11,58.16,58.07,58.07,143040.0,57.7641,57.8138,57.7244,57.7244,143040.0
2018-06-19 12:00:00,58.09,58.09,57.95,57.96,170080.0,57.7443,57.7443,57.6051,57.615,170080.0
2018-06-19 12:10:00,57.96,57.98,57.84,57.95,185800.0,57.615,57.6349,57.4958,57.6051,185800.0
2018-06-19 12:20:00,57.95,58.03,57.93,57.99,152440.0,57.6051,57.6846,57.5852,57.6449,152440.0
2018-06-19 12:30:00,58.01,58.02,57.96,58.0,129920.0,57.6647,57.6747,57.615,57.6548,129920.0
2018-06-19 12:40:00,57.99,57.99,57.93,57.96,111000.0,57.6449,57.6449,57.5852,57.615,111000.0
2018-06-19 12:50:00,57.95,57.96,57.89,57.96,174500.0,57.6051,57.615,57.5455,57.615,174500.0
2018-06-19 13:00:00,57.97,57.97,57.91,57.96,106880.0,57.625,57.625,57.5653,57.615,106880.0
2018-06-19 13:10:00,57.95,58.02,57.93,58.02,155980.0,57.6051,57.6747,57.5852,57.6747,155980.0
2018-06-19 13:20:00,58.02,58.03,57.94,57.95,66220.0,57.6747,57.6846,57.5952,57.6051,66220.0
2018-06-19 13:30:00,57.94,58.0,57.89,58.0,151220.0,57.5952,57.6548,57.5455,57.6548,151220.0
2018-06-19 13:40:00,58.02,58.16,58.02,58.13,347340.0,57.6747,57.8138,57.6747,57.784,347340.0
2018-06-19 13:50:00,58.13,58.15,58.07,58.14,170300.0,57.784,57.8039,57.7244,57.794,170300.0
2018-06-19 14:00:00,58.14,58.25,58.13,58.18,465360.0,57.794,57.9033,57.784,57.8337,465360.0
2018-06-19 14:10:00,58.2,58.2,58.1,58.11,177000.0,57.8536,57.8536,57.7542,57.7641,177000.0
2018-06-19 14:20:00,58.11,58.25,58.11,58.18,270380.0,57.7641,57.9033,57.7641,57.8337,270380.0
2018-06-19 14:30:00,58.21,58.4,58.21,58.35,336260.0,57.8635,58.0524,57.8635,58.0027,336260.0
2018-06-19 14:40:00,58.37,58.42,58.31,58.35,205120.0,58.0226,58.0723,57.963,58.0027,205120.0
2018-06-19 14:50:00,58.36,58.56,58.35,58.53,360220.0,58.0127,58.2115,58.0027,58.1816,360220.0
2018-06-19 15:00:00,58.53,58.53,58.46,58.46,187240.0,58.1816,58.1816,58.1121,58.1121,187240.0
2018-06-19 15:10:00,58.47,58.54,58.44,58.45,224980.0,58.122,58.1916,58.0922,58.1021,224980.0
2018-06-19 15:20:00,58.45,58.45,58.35,58.36,386820.0,58.1021,58.1021,58.0027,58.0127,386820.0
2018-06-19 15:30:00,58.35,58.42,58.35,58.39,180780.0,58.0027,58.0723,58.0027,58.0425,180780.0
2018-06-19 15:40:00,58.38,58.4,58.31,58.38,411880.0,58.0325,58.0524,57.963,58.0325,411880.0
2018-06-19 15:50:00,58.39,58.45,58.36,58.4,747280.0,58.0425,58.1021,58.0127,58.0524,747280.0
2018-06-20 09:30:00,58.63,59.1,58.59,58.82,2235960.0,58.281,58.7483,58.2413,58.4699,2235960.0
2018-06-20 09:40:00,58.82,59.16,58.81,59.0,922540.0,58.4699,58.8079,58.46,58.6488,922540.0
2018-06-20 09:50:00,58.99,59.13,58.94,58.99,557860.0,58.6389,58.7781,58.5892,58.6389,557860.0
2018-06-20 10:00:00,59.0,59.19,59.0,59.0,500460.0,58.6488,58.8377,58.6488,58.6488,500460.0
2018-06-20 10:10:00,58.99,59.19,58.97,59.07,597460.0,58.6389,58.8377,58.619,58.7184,597460.0
2018-06-20 10:20:00,59.09,59.13,58.98,58.98,602500.0,58.7383,58.7781,58.629,58.629,602500.0
2018-06-20 10:30:00,59.0,59.02,58.84,58.99,355480.0,58.6488,58.6687,58.4898,58.6389,355480.0
2018-06-20 10:40:00,58.97,59.0,58.83,58.87,376340.0,58.619,58.6488,58.4799,58.5196,376340.0
2018-06-20 10:50:00,58.89,58.99,58.88,58.96,194820.0,58.5395,58.6389,58.5296,58.6091,194820.0
2018-06-20 11:00:00,58.96,58.97,58.89,58.96,327220.0,58.6091,58.619,58.5395,58.6091,327220.0
2018-06-20 11:10:00,58.95,59.01,58.89,59.01,352000.0,58.5991,58.6588,58.5395,58.6588,352000.0
2018-06-20 11:20:00,59.03,59.07,59.0,59.06,218380.0,58.6787,58.7184,58.6488,58.7085,218380.0
2018-06-20 11:30:00,59.05,59.08,58.97,59.0,151100.0,58.6985,58.7284,58.619,58.6488,151100.0
2018-06-20 11:40:00,58.97,59.05,58.96,59.05,376420.0,58.619,58.6985,58.6091,58.6985,376420.0
2018-06-20 11:50:00,59.06,59.1,59.04,59.09,199360.0,58.7085,58.7483,58.6886,58.7383,199360.0
2018-06-20 12:00:00,59.1,59.16,59.07,59.11,251540.0,58.7483,58.8079,58.7184,58.7582,251540.0
2018-06-20 12:10:00,59.1,59.12,59.09,59.11,119300.0,58.7483,58.7681,58.7383,58.7582,119300.0
2018-06-20 12:20:00,59.1,59.19,59.09,59.18,488540.0,58.7483,58.8377,58.7383,58.8278,488540.0
2018-06-20 12:30:00,59.18,59.25,59.18,59.23,329060.0,58.8278,58.8974,58.8278,58.8775,329060.0
2018-06-20 12:40:00,59.24,59.28,59.2,59.28,305200.0,58.8874,58.9272,58.8477,58.9272,305200.0
2018-06-20 12:50:00,59.28,59.31,59.25,59.28,156640.0,58.9272,58.957,58.8974,58.9272,156640.0
2018-06-20 13:00:00,59.28,59.3,59.12,59.13,206500.0,58.9272,58.9471,58.7681,58.7781,206500.0
2018-06-20 13:10:00,59.12,59.18,59.09,59.13,162700.0,58.7681,58.8278,58.7383,58.7781,162700.0
2018-06-20 13:20:00,59.14,59.16,59.07,59.08,154300.0,58.788,58.8079,58.7184,58.7284,154300.0
2018-06-20 13:30:00,59.09,59.11,59.0,59.02,162060.0,58.7383,58.7582,58.6488,58.6687,162060.0
2018-06-20 13:40:00,59.02,59.08,59.0,59.07,232080.0,58.6687,58.7284,58.6488,58.7184,232080.0
2018-06-20 13:50:00,59.07,59.12,59.06,59.08,135140.0,58.7184,58.7681,58.7085,58.7284,135140.0
2018-06-20 14:00:00,59.07,59.07,59.02,59.05,235280.0,58.7184,58.7184,58.6687,58.6985,235280.0
2018-06-20 14:10:00,59.04,59.16,58.98,59.08,263800.0,58.6886,58.8079,58.629,58.7284,263800.0
2018-06-20 14:20:00,59.06,59.13,59.06,59.08,121820.0,58.7085,58.7781,58.7085,58.7284,121820.0
2018-06-20 14:30:00,59.07,59.09,59.02,59.05,83000.0,58.7184,58.7383,58.6687,58.6985,83000.0
2018-06-20 14:40:00,59.08,59.08,58.88,58.88,289860.0,58.7284,58.7284,58.5296,58.5296,289860.0
2018-06-20 14:50:00,58.9,58.93,58.76,58.78,288940.0,58.5494,58.5793,58.4103,58.4302,288940.0
2018-06-20 15:00:00,58.78,58.79,58.67,58.72,573580.0,58.4302,58.4401,58.3208,58.3705,573580.0
2018-06-20 15:10:00,58.74,58.81,58.73,58.79,279160.0,58.3904,58.46,58.3805,58.4401,279160.0
2018-06-20 15:20:00,58.77,58.84,58.77,58.8,113160.0,58.4202,58.4898,58.4202,58.45,113160.0
2018-06-20 15:30:00,58.8,58.82,58.65,58.73,471720.0,58.45,58.4699,58.3009,58.3805,471720.0
2018-06-20 15:40:00,58.73,58.79,58.69,58.75,371440.0,58.3805,58.4401,58.3407,58.4003,371440.0
2018-06-20 15:50:00,58.77,58.79,58.46,58.47,2833220.0,58.4202,58.4401,58.1121,58.122,2833220.0
2018-06-21 09:30:00,58.74,58.87,58.56,58.57,1727400.0,58.3904,58.5196,58.2115,58.2214,1727400.0
2018-06-21 09:40:00,58.57,58.58,58.27,58.43,689720.0,58.2214,58.2313,57.9232,58.0822,689720.0
2018-06-21 09:50:00,58.4,58.81,58.38,58.7,634340.0,58.0524,58.46,58.0325,58.3506,634340.0
2018-06-21 10:00:00,58.64,58.69,58.16,58.16,594500.0,58.291,58.3407,57.8138,57.8138,594500.0
2018-06-21 10:10:00,58.18,58.25,57.82,57.82,536960.0,57.8337,57.9033,57.4759,57.4759,536960.0
2018-06-21 10:20:00,57.82,57.98,57.75,57.98,368660.0,57.4759,57.6349,57.4063,57.6349,368660.0
2018-06-21 10:30:00,58.03,58.14,57.86,57.9,296340.0,57.6846,57.794,57.5156,57.5554,296340.0
2018-06-21 10:40:00,57.87,57.92,57.69,57.88,370800.0,57.5256,57.5753,57.3466,57.5355,370800.0
2018-06-21 10:50:00,57.86,58.28,57.84,58.14,435700.0,57.5156,57.9331,57.4958,57.794,435700.0
2018-06-21 11:00:00,58.12,58.15,57.98,58.09,166680.0,57.7741,57.8039,57.6349,57.7443,166680.0
2018-06-21 11:10:00,58.13,58.24,58.06,58.18,175420.0,57.784,57.8934,57.7144,57.8337,175420.0
2018-06-21 11:20:00,58.15,58.22,58.11,58.18,98020.0,57.8039,57.8735,57.7641,57.8337,98020.0
2018-06-21 11:30:00,58.19,58.33,58.19,58.3,171040.0,57.8437,57.9828,57.8437,57.953,171040.0
2018-06-21 11:40:00,58.33,58.4,58.26,58.39,123580.0,57.9828,58.0524,57.9133,58.0425,123580.0
2018-06-21 11:50:00,58.41,58.42,58.23,58.27,208540.0,58.0624,58.0723,57.8834,57.9232,208540.0
2018-06-21 12:00:00,58.25,58.27,58.06,58.07,147940.0,57.9033,57.9232,57.7144,57.7244,147940.0
2018-06-21 12:10:00,58.1,58.15,58.08,58.12,60000.0,57.7542,57.8039,57.7343,57.7741,60000.0
2018-06-21 12:20:00,58.12,58.18,58.1,58.15,79580.0,57.7741,57.8337,57.7542,57.8039,79580.0
2018-06-21 12:30:00,58.13,58.15,57.92,57.95,126380.0,57.784,57.8039,57.5753,57.6051,126380.0
2018-06-21 12:40:00,57.94,58.07,57.93,58.0,85380.0,57.5952,57.7244,57.5852,57.6548,85380.0
2018-06-21 12:50:00,58.02,58.07,57.96,57.98,103000.0,57.6747,57.7244,57.615,57.6349,103000.0
2018-06-21 13:00:00,57.98,58.01,57.92,57.97,171600.0,57.6349,57.6647,57.5753,57.625,171600.0
2018-06-21 13:10:00,58.02,58.1,58.02,58.1,107040.0,57.6747,57.7542,57.6747,57.7542,107040.0
2018-06-21 13:20:00,58.08,58.19,58.06,58.13,133440.0,57.7343,57.8437,57.7144,57.784,133440.0
2018-06-21 13:30:00,58.14,58.17,58.06,58.1,65100.0,57.794,57.8238,57.7144,57.7542,65100.0
2018-06-21 13:40:00,58.08,58.17,58.05,58.16,179500.0,57.7343,57.8238,57.7045,57.8138,179500.0
2018-06-21 13:50:00,58.15,58.15,57.98,58.05,157720.0,57.8039,57.8039,57.6349,57.7045,157720.0
2018-06-21 14:00:00,58.02,58.15,58.02,58.1,98860.0,57.6747,57.8039,57.6747,57.7542,98860.0
2018-06-21 14:10:00,58.11,58.11,58.04,58.05,57000.0,57.7641,57.7641,57.6946,57.7045,57000.0
2018-06-21 14:20:00,58.04,58.04,57.93,57.94,90100.0,57.6946,57.6946,57.5852,57.5952,90100.0
2018-06-21 14:30:00,57.96,58.11,57.96,58.04,83620.0,57.615,57.7641,57.615,57.6946,83620.0
2018-06-21 14:40:00,58.06,58.07,58.01,58.04,38580.0,57.7144,57.7244,57.6647,57.6946,38580.0
2018-06-21 14:50:00,58.02,58.03,57.96,57.96,114000.0,57.6747,57.6846,57.615,57.615,114000.0
2018-06-21 15:00:00,57.96,58.04,57.93,58.01,103020.0,57.615,57.6946,57.5852,57.6647,103020.0
2018-06-21 15:10:00,57.96,57.98,57.84,57.87,181940.0,57.615,57.6349,57.4958,57.5256,181940.0
2018-06-21 15:20:00,57.88,58.04,57.78,57.9,185040.0,57.5355,57.6946,57.4361,57.5554,185040.0
2018-06-21 15:30:00,57.91,57.91,57.72,57.78,372320.0,57.5653,57.5653,57.3765,57.4361,372320.0
2018-06-21 15:40:00,57.77,57.87,57.61,57.81,760080.0,57.4262,57.5256,57.2671,57.4659,760080.0
2018-06-21 15:50:00,57.83,57.9,57.8,57.89,1011520.0,57.4858,57.5554,57.456,57.5455,1011520.0
2018-06-22 09:30:00,57.96,58.13,57.6,57.72,1459440.0,57.615,57.784,57.2572,57.3765,1459440.0
2018-06-22 09:40:00,57.72,57.82,57.38,57.53,1107660.0,57.3765,57.4759,57.0385,57.1876,1107660.0
2018-06-22 09:50:00,57.6,57.69,57.43,57.51,334180.0,57.2572,57.3466,57.0882,57.1677,334180.0
2018-06-22 10:00:00,57.54,57.67,57.53,57.65,222480.0,57.1975,57.3268,57.1876,57.3069,222480.0
2018-06-22 10:10:00,57.67,57.73,57.59,57.63,483200.0,57.3268,57.3864,57.2472,57.287,483200.0
2018-06-22 10:20:00,57.63,57.64,57.4,57.44,440140.0,57.287,57.2969,57.0584,57.0981,440140.0
2018-06-22 10:30:00,57.44,57.51,57.36,57.42,256300.0,57.0981,57.1677,57.0186,57.0783,256300.0
2018-06-22 10:40:00,57.42,57.5,57.39,57.47,372300.0,57.0783,57.1578,57.0484,57.128,372300.0
2018-06-22 10:50:00,57.45,57.68,57.45,57.66,368660.0,57.1081,57.3367,57.1081,57.3168,368660.0
2018-06-22 11:00:00,57.66,57.76,57.65,57.74,251000.0,57.3168,57.4162,57.3069,57.3963,251000.0
2018-06-22 11:10:00,57.75,57.76,57.67,57.68,180900.0,57.4063,57.4162,57.3268,57.3367,180900.0
2018-06-22 11:20:00,57.7,57.76,57.62,57.75,106480.0,57.3566,57.4162,57.2771,57.4063,106480.0
2018-06-22 11:30:00,57.75,57.77,57.72,57.75,192400.0,57.4063,57.4262,57.3765,57.4063,192400.0
2018-06-22 11:40:00,57.73,57.76,57.72,57.75,206280.0,57.3864,57.4162,57.3765,57.4063,206280.0
2018-06-22 11:50:00,57.75,57.76,57.71,57.74,79000.0,57.4063,57.4162,57.3665,57.3963,79000.0
2018-06-22 12:00:00,57.75,57.82,57.74,57.8,64320.0,57.4063,57.4759,57.3963,57.456,64320.0
2018-06-22 12:10:00,57.82,57.93,57.82,57.9,170540.0,57.4759,57.5852,57.4759,57.5554,170540.0
2018-06-22 12:20:00,57.89,57.89,57.83,57.83,41800.0,57.5455,57.5455,57.4858,57.4858,41800.0
2018-06-22 12:30:00,57.84,57.84,57.73,57.76,69040.0,57.4958,57.4958,57.3864,57.4162,69040.0
2018-06-22 12:40:00,57.76,57.86,57.76,57.86,30000.0,57.4162,57.5156,57.4162,57.5156,30000.0
2018-06-22 12:50:00,57.89,57.9,57.79,57.83,156240.0,57.5455,57.5554,57.446,57.4858,156240.0
2018-06-22 13:00:00,57.9,57.95,57.87,57.94,72200.0,57.5554,57.6051,57.5256,57.5952,72200.0
2018-06-22 13:10:00,57.96,58.0,57.9,57.92,65840.0,57.615,57.6548,57.5554,57.5753,65840.0
2018-06-22 13:20:00,57.91,58.04,57.9,58.02,259000.0,57.5653,57.6946,57.5554,57.6747,259000.0
2018-06-22 13:30:00,58.03,58.05,57.92,57.94,113620.0,57.6846,57.7045,57.5753,57.5952,113620.0
2018-06-22 13:40:00,57.93,57.97,57.91,57.92,112100.0,57.5852,57.625,57.5653,57.5753,112100.0
2018-06-22 13:50:00,57.93,57.96,57.93,57.94,70400.0,57.5852,57.615,57.5852,57.5952,70400.0
2018-06-22 14:00:00,57.93,57.94,57.86,57.88,167220.0,57.5852,57.5952,57.5156,57.5355,167220.0
2018-06-22 14:10:00,57.89,57.93,57.88,57.93,115600.0,57.5455,57.5852,57.5355,57.5852,115600.0
2018-06-22 14:20:00,57.92,57.92,57.88,57.91,171740.0,57.5753,57.5753,57.5355,57.5653,171740.0
2018-06-22 14:30:00,57.9,57.9,57.82,57.88,105820.0,57.5554,57.5554,57.4759,57.5355,105820.0
2018-06-22 14:40:00,57.9,57.93,57.87,57.91,276600.0,57.5554,57.5852,57.5256,57.5653,276600.0
2018-06-22 14:50:00,57.92,57.93,57.83,57.83,73160.0,57.5753,57.5852,57.4858,57.4858,73160.0
2018-06-22 15:00:00,57.85,57.85,57.83,57.84,89020.0,57.5057,57.5057,57.4858,57.4958,89020.0
2018-06-22 15:10:00,57.84,57.86,57.78,57.78,117220.0,57.4958,57.5156,57.4361,57.4361,117220.0
2018-06-22 15:20:00,57.77,57.83,57.77,57.81,194240.0,57.4262,57.4858,57.4262,57.4659,194240.0
2018-06-22 15:30:00,57.79,57.83,57.75,57.77,205620.0,57.446,57.4858,57.4063,57.4262,205620.0
2018-06-22 15:40:00,57.77,57.85,57.74,57.83,334740.0,57.4262,57.5057,57.3963,57.4858,334740.0
2018-06-22 15:50:00,57.82,57.94,57.7,57.73,2318520.0,57.4759,57.5952,57.3566,57.3864,2318520.0
2018-06-25 09:30:00,57.18,57.2,56.71,56.75,1471940.0,56.8397,56.8596,56.3725,56.4122,1471940.0
2018-06-25 09:40:00,56.74,56.84,56.57,56.62,931460.0,56.4023,56.5017,56.2333,56.283,931460.0
2018-06-25 09:50:00,56.62,56.85,56.62,56.63,904660.0,56.283,56.5116,56.283,56.293,904660.0
2018-06-25 10:00:00,56.64,56.73,56.58,56.63,520160.0,56.3029,56.3924,56.2433,56.293,520160.0
2018-06-25 10:10:00,56.63,56.66,56.47,56.48,704160.0,56.293,56.3228,56.1339,56.1438,704160.0
2018-06-25 10:20:00,56.45,56.57,56.42,56.57,809080.0,56.114,56.2333,56.0842,56.2333,809080.0
2018-06-25 10:30:00,56.56,56.58,56.46,56.55,357200.0,56.2234,56.2433,56.124,56.2134,357200.0
2018-06-25 10:40:00,56.52,56.63,56.52,56.62,427260.0,56.1836,56.293,56.1836,56.283,427260.0
2018-06-25 10:50:00,56.62,56.69,56.34,56.37,496440.0,56.283,56.3526,56.0047,56.0345,496440.0
2018-06-25 11:00:00,56.37,56.45,56.27,56.31,412780.0,56.0345,56.114,55.9351,55.9749,412780.0
2018-06-25 11:10:00,56.32,56.4,56.23,56.25,358880.0,55.9848,56.0643,55.8953,55.9152,358880.0
2018-06-25 11:20:00,56.28,56.31,56.08,56.08,644940.0,55.945,55.9749,55.7462,55.7462,644940.0
2018-06-25 11:30:00,56.1,56.12,55.89,55.89,749380.0,55.7661,55.786,55.5574,55.5574,749380.0
2018-06-25 11:40:00,55.92,56.14,55.9,56.02,601200.0,55.5872,55.8059,55.5673,55.6866,601200.0
2018-06-25 11:50:00,56.04,56.18,55.93,56.14,338800.0,55.7065,55.8456,55.5971,55.8059,338800.0
2018-06-25 12:00:00,56.18,56.2,55.9,55.91,309300.0,55.8456,55.8655,55.5673,55.5772,309300.0
2018-06-25 12:10:00,55.94,55.98,55.86,55.98,557420.0,55.6071,55.6468,55.5275,55.6468,557420.0
2018-06-25 12:20:00,55.94,56.17,55.88,56.17,331480.0,55.6071,55.8357,55.5474,55.8357,331480.0
2018-06-25 12:30:00,56.14,56.21,55.88,55.98,512260.0,55.8059,55.8755,55.5474,55.6468,512260.0
2018-06-25 12:40:00,56.03,56.1,55.89,55.92,215080.0,55.6965,55.7661,55.5574,55.5872,215080.0
2018-06-25 12:50:00,55.9,56.05,55.82,56.04,166720.0,55.5673,55.7164,55.4878,55.7065,166720.0
2018-06-25 13:00:00,56.04,56.06,55.85,55.9,299860.0,55.7065,55.7263,55.5176,55.5673,299860.0
2018-06-25 13:10:00,55.89,55.93,55.69,55.74,541600.0,55.5574,55.5971,55.3585,55.4082,541600.0
2018-06-25 13:20:00,55.71,55.85,55.65,55.79,280700.0,55.3784,55.5176,55.3188,55.458,280700.0
2018-06-25 13:30:00,55.8,55.95,55.79,55.95,449860.0,55.4679,55.617,55.458,55.617,449860.0
2018-06-25 13:40:00,55.99,55.99,55.85,55.92,559240.0,55.6568,55.6568,55.5176,55.5872,559240.0
2018-06-25 13:50:00,55.93,55.94,55.76,55.85,332480.0,55.5971,55.6071,55.4281,55.5176,332480.0
2018-06-25 14:00:00,55.81,55.91,55.77,55.78,143400.0,55.4778,55.5772,55.4381,55.448,143400.0
2018-06-25 14:10:00,55.76,55.83,55.74,55.76,137200.0,55.4281,55.4977,55.4082,55.4281,137200.0
2018-06-25 14:20:00,55.77,55.88,55.74,55.87,143580.0,55.4381,55.5474,55.4082,55.5375,143580.0
2018-06-25 14:30:00,55.9,55.9,55.75,55.76,150380.0,55.5673,55.5673,55.4182,55.4281,150380.0
2018-06-25 14:40:00,55.77,55.84,55.73,55.73,170560.0,55.4381,55.5077,55.3983,55.3983,170560.0
2018-06-25 14:50:00,55.73,55.85,55.64,55.83,593680.0,55.3983,55.5176,55.3088,55.4977,593680.0
2018-06-25 15:00:00,55.83,55.85,55.72,55.76,179120.0,55.4977,55.5176,55.3884,55.4281,179120.0
2018-06-25 15:10:00,55.73,55.95,55.73,55.92,224340.0,55.3983,55.617,55.3983,55.5872,224340.0
2018-06-25 15:20:00,55.92,55.98,55.84,55.85,385420.0,55.5872,55.6468,55.5077,55.5176,385420.0
2018-06-25 15:30:00,55.84,56.1,55.76,56.07,799040.0,55.5077,55.7661,55.4281,55.7363,799040.0
2018-06-25 15:40:00,56.09,56.27,56.09,56.17,816340.0,55.7562,55.9351,55.7562,55.8357,816340.0
2018-06-25 15:50:00,56.15,56.38,56.12,56.27,2049880.0,55.8158,56.0444,55.786,55.9351,2049880.0
2018-06-26 09:30:00,56.54,56.54,55.95,56.12,1584900.0,56.2035,56.2035,55.617,55.786,1584900.0
2018-06-26 09:40:00,56.11,56.66,56.11,56.49,1036760.0,55.776,56.3228,55.776,56.1538,1036760.0
2018-06-26 09:50:00,56.49,56.5,56.33,56.38,483380.0,56.1538,56.1637,55.9947,56.0444,483380.0
2018-06-26 10:00:00,56.39,56.58,56.35,56.42,636940.0,56.0544,56.2433,56.0146,56.0842,636940.0
2018-06-26 10:10:00,56.37,56.55,56.37,56.46,279940.0,56.0345,56.2134,56.0345,56.124,279940.0
2018-06-26 10:20:00,56.38,56.45,56.21,56.28,313160.0,56.0444,56.114,55.8755,55.945,313160.0
2018-06-26 10:30:00,56.26,56.29,56.1,56.17,270860.0,55.9252,55.955,55.7661,55.8357,270860.0
2018-06-26 10:40:00,56.15,56.16,55.87,56.0,427380.0,55.8158,55.8257,55.5375,55.6667,427380.0
2018-06-26 10:50:00,56.03,56.18,56.01,56.01,292700.0,55.6965,55.8456,55.6766,55.6766,292700.0
2018-06-26 11:00:00,56.0,56.12,55.94,56.05,242120.0,55.6667,55.786,55.6071,55.7164,242120.0
2018-06-26 11:10:00,56.08,56.16,56.08,56.13,230820.0,55.7462,55.8257,55.7462,55.7959,230820.0
2018-06-26 11:20:00,56.13,56.16,56.04,56.04,141980.0,55.7959,55.8257,55.7065,55.7065,141980.0
2018-06-26 11:30:00,56.03,56.12,55.99,56.09,119200.0,55.6965,55.786,55.6568,55.7562,119200.0
2018-06-26 11:40:00,56.08,56.16,56.0,56.05,140840.0,55.7462,55.8257,55.6667,55.7164,140840.0
2018-06-26 11:50:00,56.08,56.14,56.04,56.14,103480.0,55.7462,55.8059,55.7065,55.8059,103480.0
2018-06-26 12:00:00,56.14,56.27,56.14,56.23,424240.0,55.8059,55.9351,55.8059,55.8953,424240.0
2018-06-26 12:10:00,56.25,56.43,56.25,56.31,400640.0,55.9152,56.0941,55.9152,55.9749,400640.0
2018-06-26 12:20:00,56.34,56.38,56.33,56.36,156900.0,56.0047,56.0444,55.9947,56.0246,156900.0
2018-06-26 12:30:00,56.38,56.41,56.35,56.37,154200.0,56.0444,56.0743,56.0146,56.0345,154200.0
2018-06-26 12:40:00,56.38,56.38,56.26,56.38,354160.0,56.0444,56.0444,55.9252,56.0444,354160.0
2018-06-26 12:50:00,56.36,56.4,56.28,56.36,94220.0,56.0246,56.0643,55.945,56.0246,94220.0
2018-06-26 13:00:00,56.36,56.49,56.35,56.45,129900.0,56.0246,56.1538,56.0146,56.114,129900.0
2018-06-26 13:10:00,56.49,56.6,56.48,56.6,463340.0,56.1538,56.2631,56.1438,56.2631,463340.0
2018-06-26 13:20:00,56.6,56.65,56.46,56.5,218640.0,56.2631,56.3128,56.124,56.1637,218640.0
2018-06-26 13:30:00,56.51,56.51,56.41,56.49,148200.0,56.1737,56.1737,56.0743,56.1538,148200.0
2018-06-26 13:40:00,56.48,56.48,56.4,56.41,389060.0,56.1438,56.1438,56.0643,56.0743,389060.0
2018-06-26 13:50:00,56.4,56.4,56.3,56.32,160100.0,56.0643,56.0643,55.9649,55.9848,160100.0
2018-06-26 14:00:00,56.33,56.33,56.24,56.24,134480.0,55.9947,55.9947,55.9053,55.9053,134480.0
2018-06-26 14:10:00,56.24,56.25,56.19,56.19,152800.0,55.9053,55.9152,55.8556,55.8556,152800.0
2018-06-26 14:20:00,56.19,56.22,56.13,56.13,165400.0,55.8556,55.8854,55.7959,55.7959,165400.0
2018-06-26 14:30:00,56.13,56.29,56.11,56.27,191420.0,55.7959,55.955,55.776,55.9351,191420.0
2018-06-26 14:40:00,56.27,56.29,56.17,56.17,102760.0,55.9351,55.955,55.8357,55.8357,102760.0
2018-06-26 14:50:00,56.19,56.19,56.11,56.14,145620.0,55.8556,55.8556,55.776,55.8059,145620.0
2018-06-26 15:00:00,56.12,56.17,56.06,56.09,238920.0,55.786,55.8357,55.7263,55.7562,238920.0
2018-06-26 15:10:00,56.08,56.11,55.98,55.98,338020.0,55.7462,55.776,55.6468,55.6468,338020.0
2018-06-26 15:20:00,55.98,56.0,55.92,55.97,268260.0,55.6468,55.6667,55.5872,55.6369,268260.0
2018-06-26 15:30:00,55.97,56.13,55.95,56.08,368640.0,55.6369,55.7959,55.617,55.7462,368640.0
2018-06-26 15:40:00,56.1,56.1,55.98,55.98,809000.0,55.7661,55.7661,55.6468,55.6468,809000.0
2018-06-26 15:50:00,55.98,55.98,55.83,55.92,1457220.0,55.6468,55.6468,55.4977,55.5872,1457220.0
2018-06-27 09:30:00,56.07,56.42,56.07,56.22,778720.0,55.7363,56.0842,55.7363,55.8854,778720.0
2018-06-27 09:40:00,56.26,56.39,56.09,56.38,568120.0,55.9252,56.0544,55.7562,56.0444,568120.0
2018-06-27 09:50:00,56.4,56.59,56.35,56.5,488880.0,56.0643,56.2532,56.0146,56.1637,488880.0
2018-06-27 10:00:00,56.52,56.53,56.24,56.35,360500.0,56.1836,56.1935,55.9053,56.0146,360500.0
2018-06-27 10:10:00,56.34,56.42,56.32,56.35,379660.0,56.0047,56.0842,55.9848,56.0146,379660.0
2018-06-27 10:20:00,56.31,56.4,56.31,56.33,211040.0,55.9749,56.0643,55.9749,55.9947,211040.0
2018-06-27 10:30:00,56.34,56.48,56.32,56.47,188820.0,56.0047,56.1438,55.9848,56.1339,188820.0
2018-06-27 10:40:00,56.49,56.52,56.37,56.37,146240.0,56.1538,56.1836,56.0345,56.0345,146240.0
2018-06-27 10:50:00,56.39,56.39,56.2,56.2,152680.0,56.0544,56.0544,55.8655,55.8655,152680.0
2018-06-27 11:00:00,56.22,56.3,56.06,56.16,326960.0,55.8854,55.9649,55.7263,55.8257,326960.0
2018-06-27 11:10:00,56.17,56.22,56.05,56.14,175240.0,55.8357,55.8854,55.7164,55.8059,175240.0
2018-06-27 11:20:00,56.14,56.14,55.95,55.95,349420.0,55.8059,55.8059,55.617,55.617,349420.0
2018-06-27 11:30:00,55.95,56.13,55.88,56.08,330880.0,55.617,55.7959,55.5474,55.7462,330880.0
2018-06-27 11:40:00,56.09,56.21,56.02,56.21,144000.0,55.7562,55.8755,55.6866,55.8755,144000.0
2018-06-27 11:50:00,56.18,56.19,56.09,56.17,73000.0,55.8456,55.8556,55.7562,55.8357,73000.0
2018-06-27 12:00:00,56.14,56.25,56.14,56.21,85600.0,55.8059,55.9152,55.8059,55.8755,85600.0
2018-06-27 12:10:00,56.22,56.24,56.16,56.24,82620.0,55.8854,55.9053,55.8257,55.9053,82620.0
2018-06-27 12:20:00,56.23,56.23,56.05,56.05,90680.0,55.8953,55.8953,55.7164,55.7164,90680.0
2018-06-27 12:30:00,56.07,56.07,55.95,55.99,204460.0,55.7363,55.7363,55.617,55.6568,204460.0
2018-06-27 12:40:00,55.97,56.02,55.87,55.98,116580.0,55.6369,55.6866,55.5375,55.6468,116580.0
2018-06-27 12:50:00,56.04,56.04,55.88,55.88,109740.0,55.7065,55.7065,55.5474,55.5474,109740.0
2018-06-27 13:00:00,55.88,55.91,55.63,55.63,245140.0,55.5474,55.5772,55.2989,55.2989,245140.0
2018-06-27 13:10:00,55.66,55.68,55.47,55.5,280540.0,55.3287,55.3486,55.1399,55.1697,280540.0
2018-06-27 13:20:00,55.5,55.73,55.46,55.68,447160.0,55.1697,55.3983,55.1299,55.3486,447160.0
2018-06-27 13:30:00,55.64,55.71,55.59,55.7,98980.0,55.3088,55.3784,55.2591,55.3685,98980.0
2018-06-27 13:40:00,55.7,55.81,55.56,55.56,76660.0,55.3685,55.4778,55.2293,55.2293,76660.0
2018-06-27 13:50:00,55.58,55.66,55.48,55.62,227260.0,55.2492,55.3287,55.1498,55.289,227260.0
2018-06-27 14:00:00,55.62,55.75,55.61,55.63,143160.0,55.289,55.4182,55.279,55.2989,143160.0
2018-06-27 14:10:00,55.56,55.69,55.51,55.65,94620.0,55.2293,55.3585,55.1796,55.3188,94620.0
2018-06-27 14:20:00,55.71,55.75,55.62,55.62,107220.0,55.3784,55.4182,55.289,55.289,107220.0
2018-06-27 14:30:00,55.57,55.8,55.56,55.71,203040.0,55.2393,55.4679,55.2293,55.3784,203040.0
2018-06-27 14:40:00,55.74,55.78,55.61,55.69,99820.0,55.4082,55.448,55.279,55.3585,99820.0
2018-06-27 14:50:00,55.75,55.75,55.46,55.53,381320.0,55.4182,55.4182,55.1299,55.1995,381320.0
2018-06-27 15:00:00,55.55,55.59,55.4,55.42,135200.0,55.2194,55.2591,55.0703,55.0902,135200.0
2018-06-27 15:10:00,55.4,55.54,55.29,55.52,459700.0,55.0703,55.2094,54.9609,55.1896,459700.0
2018-06-27 15:20:00,55.54,55.7,55.48,55.65,176060.0,55.2094,55.3685,55.1498,55.3188,176060.0
2018-06-27 15:30:00,55.64,55.72,55.61,55.66,132000.0,55.3088,55.3884,55.279,55.3287,132000.0
2018-06-27 15:40:00,55.68,55.8,55.42,55.42,248720.0,55.3486,55.4679,55.0902,55.0902,248720.0
2018-06-27 15:50:00,55.35,55.55,55.18,55.21,1734580.0,55.0206,55.2194,54.8516,54.8814,1734580.0
2018-06-28 09:30:00,55.1,55.45,54.8,55.32,1447020.0,54.7721,55.12,54.4738,54.9907,1447020.0
2018-06-28 09:40:00,55.29,55.36,55.06,55.18,631280.0,54.9609,55.0305,54.7323,54.8516,631280.0
2018-06-28 09:50:00,55.18,55.55,55.06,55.49,372480.0,54.8516,55.2194,54.7323,55.1597,372480.0
2018-06-28 10:00:00,55.49,55.51,55.28,55.34,217240.0,55.1597,55.1796,54.951,55.0106,217240.0
2018-06-28 10:10:00,55.34,55.44,55.21,55.24,239660.0,55.0106,55.11,54.8814,54.9112,239660.0
2018-06-28 10:20:00,55.25,55.38,55.22,55.28,336440.0,54.9212,55.0504,54.8913,54.951,336440.0
2018-06-28 10:30:00,55.24,55.27,55.02,55.19,317060.0,54.9112,54.941,54.6925,54.8615,317060.0
2018-06-28 10:40:00,55.16,55.44,55.14,55.36,247960.0,54.8317,55.11,54.8118,55.0305,247960.0
2018-06-28 10:50:00,55.35,55.57,55.27,55.57,201460.0,55.0206,55.2393,54.941,55.2393,201460.0
2018-06-28 11:00:00,55.52,55.64,55.52,55.63,347560.0,55.1896,55.3088,55.1896,55.2989,347560.0
2018-06-28 11:10:00,55.64,55.64,55.5,55.54,231760.0,55.3088,55.3088,55.1697,55.2094,231760.0
2018-06-28 11:20:00,55.56,55.69,55.46,55.65,172140.0,55.2293,55.3585,55.1299,55.3188,172140.0
2018-06-28 11:30:00,55.68,55.75,55.62,55.74,162800.0,55.3486,55.4182,55.289,55.4082,162800.0
2018-06-28 11:40:00,55.76,55.8,55.69,55.72,108640.0,55.4281,55.4679,55.3585,55.3884,108640.0
2018-06-28 11:50:00,55.73,55.78,55.66,55.75,151420.0,55.3983,55.448,55.3287,55.4182,151420.0
2018-06-28 12:00:00,55.74,55.79,55.48,55.48,143140.0,55.4082,55.458,55.1498,55.1498,143140.0
2018-06-28 12:10:00,55.53,55.56,55.45,55.46,124500.0,55.1995,55.2293,55.12,55.1299,124500.0
2018-06-28 12:20:00,55.49,55.5,55.34,55.4,180260.0,55.1597,55.1697,55.0106,55.0703,180260.0
2018-06-28 12:30:00,55.42,55.45,55.34,55.39,112040.0,55.0902,55.12,55.0106,55.0603,112040.0
2018-06-28 12:40:00,55.36,55.41,55.32,55.39,116920.0,55.0305,55.0802,54.9907,55.0603,116920.0
2018-06-28 12:50:00,55.42,55.64,55.42,55.64,147020.0,55.0902,55.3088,55.0902,55.3088,147020.0
2018-06-28 13:00:00,55.61,55.63,55.56,55.56,66360.0,55.279,55.2989,55.2293,55.2293,66360.0
2018-06-28 13:10:00,55.56,55.64,55.5,55.57,89040.0,55.2293,55.3088,55.1697,55.2393,89040.0
2018-06-28 13:20:00,55.61,55.65,55.5,55.55,94000.0,55.279,55.3188,55.1697,55.2194,94000.0
2018-06-28 13:30:00,55.52,55.62,55.52,55.53,85880.0,55.1896,55.289,55.1896,55.1995,85880.0
2018-06-28 13:40:00,55.57,55.65,55.46,55.48,85580.0,55.2393,55.3188,55.1299,55.1498,85580.0
2018-06-28 13:50:00,55.48,55.63,55.48,55.63,74780.0,55.1498,55.2989,55.1498,55.2989,74780.0
2018-06-28 14:00:00,55.62,55.68,55.57,55.61,112020.0,55.289,55.3486,55.2393,55.279,112020.0
2018-06-28 14:10:00,55.59,55.6,55.52,55.6,95060.0,55.2591,55.2691,55.1896,55.2691,95060.0
2018-06-28 14:20:00,55.65,55.87,55.62,55.87,132660.0,55.3188,55.5375,55.289,55.5375,132660.0
2018-06-28 14:30:00,55.85,55.88,55.78,55.8,279700.0,55.5176,55.5474,55.448,55.4679,279700.0
2018-06-28 14:40:00,55.84,55.9,55.82,55.87,100880.0,55.5077,55.5673,55.4878,55.5375,100880.0
2018-06-28 14:50:00,55.87,56.04,55.87,56.04,216720.0,55.5375,55.7065,55.5375,55.7065,216720.0
2018-06-28 15:00:00,56.03,56.03,55.87,55.94,324600.0,55.6965,55.6965,55.5375,55.6071,324600.0
2018-06-28 15:10:00,56.0,56.12,55.99,56.06,322320.0,55.6667,55.786,55.6568,55.7263,322320.0
2018-06-28 15:20:00,56.06,56.08,55.91,55.95,105300.0,55.7263,55.7462,55.5772,55.617,105300.0
2018-06-28 15:30:00,55.94,55.94,55.84,55.89,165380.0,55.6071,55.6071,55.5077,55.5574,165380.0
2018-06-28 15:40:00,55.88,55.9,55.81,55.9,329600.0,55.5474,55.5673,55.4778,55.5673,329600.0
2018-06-28 15:50:00,55.87,55.87,55.68,55.71,1323400.0,55.5375,55.5375,55.3486,55.3784,1323400.0
2018-06-29 09:30:00,55.97,56.23,55.97,56.13,815420.0,55.6369,55.8953,55.6369,55.7959,815420.0
2018-06-29 09:40:00,56.13,56.35,56.13,56.34,578740.0,55.7959,56.0146,55.7959,56.0047,578740.0
2018-06-29 09:50:00,56.33,56.39,56.24,56.29,507640.0,55.9947,56.0544,55.9053,55.955,507640.0
2018-06-29 10:00:00,56.33,56.41,56.27,56.29,248660.0,55.9947,56.0743,55.9351,55.955,248660.0
2018-06-29 10:10:00,56.29,56.32,56.1,56.16,196100.0,55.955,55.9848,55.7661,55.8257,196100.0
2018-06-29 10:20:00,56.18,56.25,56.15,56.17,275600.0,55.8456,55.9152,55.8158,55.8357,275600.0
2018-06-29 10:30:00,56.19,56.26,56.15,56.2,143440.0,55.8556,55.9252,55.8158,55.8655,143440.0
2018-06-29 10:40:00,56.2,56.29,56.18,56.29,229300.0,55.8655,55.955,55.8456,55.955,229300.0
2018-06-29 10:50:00,56.29,56.37,56.27,56.33,241400.0,55.955,56.0345,55.9351,55.9947,241400.0
2018-06-29 11:00:00,56.33,56.35,56.22,56.26,370100.0,55.9947,56.0146,55.8854,55.9252,370100.0
2018-06-29 11:10:00,56.26,56.3,56.2,56.23,106140.0,55.9252,55.9649,55.8655,55.8953,106140.0
2018-06-29 11:20:00,56.22,56.24,56.16,56.16,62780.0,55.8854,55.9053,55.8257,55.8257,62780.0
2018-06-29 11:30:00,56.17,56.19,56.06,56.06,139840.0,55.8357,55.8556,55.7263,55.7263,139840.0
2018-06-29 11:40:00,56.07,56.14,56.06,56.07,122500.0,55.7363,55.8059,55.7263,55.7363,122500.0
2018-06-29 11:50:00,56.06,56.09,55.9,56.08,324360.0,55.7263,55.7562,55.5673,55.7462,324360.0
2018-06-29 12:00:00,56.08,56.12,56.03,56.07,107640.0,55.7462,55.786,55.6965,55.7363,107640.0
2018-06-29 12:10:00,56.07,56.11,56.02,56.08,93060.0,55.7363,55.776,55.6866,55.7462,93060.0
2018-06-29 12:20:00,56.09,56.13,56.04,56.08,61620.0,55.7562,55.7959,55.7065,55.7462,61620.0
2018-06-29 12:30:00,56.05,56.05,55.97,55.99,110900.0,55.7164,55.7164,55.6369,55.6568,110900.0
2018-06-29 12:40:00,55.99,56.04,55.97,56.02,106000.0,55.6568,55.7065,55.6369,55.6866,106000.0
2018-06-29 12:50:00,55.98,56.02,55.89,55.97,172360.0,55.6468,55.6866,55.5574,55.6369,172360.0
2018-06-29 13:00:00,55.97,56.05,55.96,56.05,59060.0,55.6369,55.7164,55.6269,55.7164,59060.0
2018-06-29 13:10:00,56.02,56.08,56.02,56.06,37280.0,55.6866,55.7462,55.6866,55.7263,37280.0
2018-06-29 13:20:00,56.04,56.07,56.02,56.04,70000.0,55.7065,55.7363,55.6866,55.7065,70000.0
2018-06-29 13:30:00,56.02,56.05,55.99,56.01,62740.0,55.6866,55.7164,55.6568,55.6766,62740.0
2018-06-29 13:40:00,56.03,56.12,56.03,56.1,71900.0,55.6965,55.786,55.6965,55.7661,71900.0
2018-06-29 13:50:00,56.09,56.12,56.02,56.07,53580.0,55.7562,55.786,55.6866,55.7363,53580.0
2018-06-29 14:00:00,56.06,56.07,55.98,56.01,72060.0,55.7263,55.7363,55.6468,55.6766,72060.0
2018-06-29 14:10:00,56.05,56.05,56.0,56.02,58360.0,55.7164,55.7164,55.6667,55.6866,58360.0
2018-06-29 14:20:00,56.02,56.11,56.02,56.08,32000.0,55.6866,55.776,55.6866,55.7462,32000.0
2018-06-29 14:30:00,56.06,56.06,56.0,56.01,122040.0,55.7263,55.7263,55.6667,55.6766,122040.0
2018-06-29 14:40:00,56.0,56.07,55.98,56.05,48800.0,55.6667,55.7363,55.6468,55.7164,48800.0
2018-06-29 14:50:00,56.04,56.12,56.01,56.1,214560.0,55.7065,55.786,55.6766,55.7661,214560.0
2018-06-29 15:00:00,56.12,56.14,56.07,56.08,102920.0,55.786,55.8059,55.7363,55.7462,102920.0
2018-06-29 15:10:00,56.09,56.11,56.03,56.04,108420.0,55.7562,55.776,55.6965,55.7065,108420.0
2018-06-29 15:20:00,56.04,56.08,55.98,56.02,207760.0,55.7065,55.7462,55.6468,55.6866,207760.0
2018-06-29 15:30:00,56.03,56.06,55.99,55.99,150000.0,55.6965,55.7263,55.6568,55.6568,150000.0
2018-06-29 15:40:00,55.99,56.13,55.99,56.04,393320.0,55.6568,55.7959,55.6568,55.7065,393320.0
2018-06-29 15:50:00,56.01,56.01,55.75,55.79,2320280.0,55.6766,55.6766,55.4182,55.458,2320280.0
2018-07-02 09:30:00,55.12,55.27,54.69,55.27,2394220.0,54.7919,54.941,54.3645,54.941,2394220.0
2018-07-02 09:40:00,55.25,55.55,55.21,55.49,769060.0,54.9212,55.2194,54.8814,55.1597,769060.0
2018-07-02 09:50:00,55.48,55.51,55.36,55.45,412160.0,55.1498,55.1796,55.0305,55.12,412160.0
2018-07-02 10:00:00,55.4,55.71,55.39,55.66,1004460.0,55.0703,55.3784,55.0603,55.3287,1004460.0
2018-07-02 10:10:00,55.65,55.66,55.49,55.58,216340.0,55.3188,55.3287,55.1597,55.2492,216340.0
2018-07-02 10:20:00,55.59,55.67,55.51,55.67,183940.0,55.2591,55.3387,55.1796,55.3387,183940.0
2018-07-02 10:30:00,55.69,55.72,55.61,55.64,207800.0,55.3585,55.3884,55.279,55.3088,207800.0
2018-07-02 10:40:00,55.62,55.71,55.58,55.61,242780.0,55.289,55.3784,55.2492,55.279,242780.0
2018-07-02 10:50:00,55.61,55.63,55.47,55.55,138100.0,55.279,55.2989,55.1399,55.2194,138100.0
2018-07-02 11:00:00,55.53,55.71,55.52,55.67,218100.0,55.1995,55.3784,55.1896,55.3387,218100.0
2018-07-02 11:10:00,55.68,55.7,55.53,55.62,142000.0,55.3486,55.3685,55.1995,55.289,142000.0
2018-07-02 11:20:00,55.6,55.7,55.58,55.7,317100.0,55.2691,55.3685,55.2492,55.3685,317100.0
2018-07-02 11:30:00,55.69,55.69,55.51,55.57,148420.0,55.3585,55.3585,55.1796,55.2393,148420.0
2018-07-02 11:40:00,55.57,55.59,55.53,55.54,92700.0,55.2393,55.2591,55.1995,55.2094,92700.0
2018-07-02 11:50:00,55.52,55.62,55.48,55.58,86700.0,55.1896,55.289,55.1498,55.2492,86700.0
2018-07-02 12:00:00,55.56,55.57,55.48,55.51,155860.0,55.2293,55.2393,55.1498,55.1796,155860.0
2018-07-02 12:10:00,55.49,55.53,55.42,55.44,313240.0,55.1597,55.1995,55.0902,55.11,313240.0
2018-07-02 12:20:00,55.45,55.55,55.44,55.52,120340.0,55.12,55.2194,55.11,55.1896,120340.0
2018-07-02 12:30:00,55.52,55.56,55.5,55.51,123060.0,55.1896,55.2293,55.1697,55.1796,123060.0
2018-07-02 12:40:00,55.5,55.54,55.46,55.53,168200.0,55.1697,55.2094,55.1299,55.1995,168200.0
2018-07-02 12:50:00,55.53,55.53,55.46,55.5,160000.0,55.1995,55.1995,55.1299,55.1697,160000.0
2018-07-02 13:00:00,55.5,55.5,55.43,55.49,137360.0,55.1697,55.1697,55.1001,55.1597,137360.0
2018-07-02 13:10:00,55.47,55.49,55.4,55.46,154000.0,55.1399,55.1597,55.0703,55.1299,154000.0
2018-07-02 13:20:00,55.46,55.52,55.44,55.51,126500.0,55.1299,55.1896,55.11,55.1796,126500.0
2018-07-02 13:30:00,55.51,55.6,55.5,55.6,101960.0,55.1796,55.2691,55.1697,55.2691,101960.0
2018-07-02 13:40:00,55.59,55.82,55.59,55.79,134060.0,55.2591,55.4878,55.2591,55.458,134060.0
2018-07-02 13:50:00,55.78,55.86,55.77,55.82,60300.0,55.448,55.5275,55.4381,55.4878,60300.0
2018-07-02 14:00:00,55.85,55.92,55.82,55.87,291780.0,55.5176,55.5872,55.4878,55.5375,291780.0
2018-07-02 14:10:00,55.89,56.09,55.86,56.07,233780.0,55.5574,55.7562,55.5275,55.7363,233780.0
2018-07-02 14:20:00,56.07,56.11,56.04,56.06,157620.0,55.7363,55.776,55.7065,55.7263,157620.0
2018-07-02 14:30:00,56.11,56.28,56.1,56.21,213360.0,55.776,55.945,55.7661,55.8755,213360.0
2018-07-02 14:40:00,56.2,56.21,56.04,56.05,194480.0,55.8655,55.8755,55.7065,55.7164,194480.0
2018-07-02 14:50:00,56.03,56.05,55.99,56.05,127580.0,55.6965,55.7164,55.6568,55.7164,127580.0
2018-07-02 15:00:00,56.06,56.14,56.04,56.05,105900.0,55.7263,55.8059,55.7065,55.7164,105900.0
2018-07-02 15:10:00,56.07,56.18,56.04,56.08,241980.0,55.7363,55.8456,55.7065,55.7462,241980.0
2018-07-02 15:20:00,56.08,56.15,56.06,56.09,340120.0,55.7462,55.8158,55.7263,55.7562,340120.0
2018-07-02 15:30:00,56.09,56.13,56.06,56.13,157280.0,55.7562,55.7959,55.7263,55.7959,157280.0
2018-07-02 15:40:00,56.12,56.26,56.11,56.26,454480.0,55.786,55.9252,55.776,55.9252,454480.0
2018-07-02 15:50:00,56.27,56.4,56.26,56.34,1434340.0,55.9351,56.0643,55.9252,56.0047,1434340.0
2018-07-03 09:30:00,56.77,56.79,56.27,56.27,1031560.0,56.4321,56.452,55.9351,55.9351,1031560.0
2018-07-03 09:40:00,56.3,56.35,56.1,56.19,531120.0,55.9649,56.0146,55.7661,55.8556,531120.0
2018-07-03 09:50:00,56.18,56.22,55.95,56.08,267780.0,55.8456,55.8854,55.617,55.7462,267780.0
2018-07-03 10:00:00,56.11,56.19,56.0,56.06,237340.0,55.776,55.8556,55.6667,55.7263,237340.0
2018-07-03 10:10:00,56.05,56.16,56.05,56.1,133740.0,55.7164,55.8257,55.7164,55.7661,133740.0
2018-07-03 10:20:00,56.13,56.13,55.95,56.04,234780.0,55.7959,55.7959,55.617,55.7065,234780.0
2018-07-03 10:30:00,56.09,56.18,56.05,56.16,90500.0,55.7562,55.8456,55.7164,55.8257,90500.0
2018-07-03 10:40:00,56.16,56.16,55.94,55.99,198060.0,55.8257,55.8257,55.6071,55.6568,198060.0
2018-07-03 10:50:00,55.99,56.01,55.89,55.93,156660.0,55.6568,55.6766,55.5574,55.5971,156660.0
2018-07-03 11:00:00,55.94,55.96,55.86,55.9,92400.0,55.6071,55.6269,55.5275,55.5673,92400.0
2018-07-03 11:10:00,55.91,55.92,55.85,55.92,191800.0,55.5772,55.5872,55.5176,55.5872,191800.0
2018-07-03 11:20:00,55.9,55.9,55.72,55.77,177080.0,55.5673,55.5673,55.3884,55.4381,177080.0
2018-07-03 11:30:00,55.77,55.8,55.75,55.78,135800.0,55.4381,55.4679,55.4182,55.448,135800.0
2018-07-03 11:40:00,55.77,55.83,55.69,55.73,259560.0,55.4381,55.4977,55.3585,55.3983,259560.0
2018-07-03 11:50:00,55.73,55.74,55.55,55.69,218640.0,55.3983,55.4082,55.2194,55.3585,218640.0
2018-07-03 12:00:00,55.7,55.71,55.56,55.56,150360.0,55.3685,55.3784,55.2293,55.2293,150360.0
2018-07-03 12:10:00,55.57,55.57,55.39,55.49,376100.0,55.2393,55.2393,55.0603,55.1597,376100.0
2018-07-03 12:20:00,55.48,55.55,55.47,55.52,189920.0,55.1498,55.2194,55.1399,55.1896,189920.0
2018-07-03 12:30:00,55.51,55.55,55.4,55.41,177940.0,55.1796,55.2194,55.0703,55.0802,177940.0
2018-07-03 12:40:00,55.4,55.47,55.31,55.32,341340.0,55.0703,55.1399,54.9808,54.9907,341340.0
2018-07-03 12:50:00,55.3,55.32,55.0,55.1,1382700.0,54.9709,54.9907,54.6727,54.7721,1382700.0
2018-07-05 09:30:00,55.56,55.66,55.44,55.64,1072620.0,55.2293,55.3287,55.11,55.3088,1072620.0
2018-07-05 09:40:00,55.65,55.8,55.64,55.7,621420.0,55.3188,55.4679,55.3088,55.3685,621420.0
2018-07-05 09:50:00,55.72,55.77,55.6,55.6,471560.0,55.3884,55.4381,55.2691,55.2691,471560.0
2018-07-05 10:00:00,55.65,55.73,55.58,55.7,155940.0,55.3188,55.3983,55.2492,55.3685,155940.0
2018-07-05 10:10:00,55.7,55.73,55.55,55.55,360960.0,55.3685,55.3983,55.2194,55.2194,360960.0
2018-07-05 10:20:00,55.55,55.61,55.51,55.55,304400.0,55.2194,55.279,55.1796,55.2194,304400.0
2018-07-05 10:30:00,55.56,55.56,55.43,55.45,320200.0,55.2293,55.2293,55.1001,55.12,320200.0
2018-07-05 10:40:00,55.46,55.55,55.45,55.54,137020.0,55.1299,55.2194,55.12,55.2094,137020.0
2018-07-05 10:50:00,55.54,55.54,55.42,55.47,157740.0,55.2094,55.2094,55.0902,55.1399,157740.0
2018-07-05 11:00:00,55.46,55.55,55.43,55.53,87800.0,55.1299,55.2194,55.1001,55.1995,87800.0
2018-07-05 11:10:00,55.56,55.69,55.56,55.69,161640.0,55.2293,55.3585,55.2293,55.3585,161640.0
2018-07-05 11:20:00,55.69,55.78,55.65,55.75,400400.0,55.3585,55.448,55.3188,55.4182,400400.0
2018-07-05 11:30:00,55.79,55.79,55.71,55.72,96300.0,55.458,55.458,55.3784,55.3884,96300.0
2018-07-05 11:40:00,55.73,55.83,55.69,55.8,234340.0,55.3983,55.4977,55.3585,55.4679,234340.0
2018-07-05 11:50:00,55.8,55.88,55.8,55.87,195100.0,55.4679,55.5474,55.4679,55.5375,195100.0
2018-07-05 12:00:00,55.87,56.02,55.87,56.01,461520.0,55.5375,55.6866,55.5375,55.6766,461520.0
2018-07-05 12:10:00,55.98,56.13,55.98,56.11,250180.0,55.6468,55.7959,55.6468,55.776,250180.0
2018-07-05 12:20:00,56.11,56.13,56.0,56.12,194960.0,55.776,55.7959,55.6667,55.786,194960.0
2018-07-05 12:30:00,56.13,56.17,56.1,56.15,163980.0,55.7959,55.8357,55.7661,55.8158,163980.0
2018-07-05 12:40:00,56.18,56.2,56.03,56.03,214620.0,55.8456,55.8655,55.6965,55.6965,214620.0
2018-07-05 12:50:00,56.05,56.15,56.04,56.13,120360.0,55.7164,55.8158,55.7065,55.7959,120360.0
2018-07-05 13:00:00,56.13,56.21,56.13,56.19,109880.0,55.7959,55.8755,55.7959,55.8556,109880.0
2018-07-05 13:10:00,56.18,56.23,56.18,56.21,93080.0,55.8456,55.8953,55.8456,55.8755,93080.0
2018-07-05 13:20:00,56.22,56.22,56.14,56.17,159420.0,55.8854,55.8854,55.8059,55.8357,159420.0
2018-07-05 13:30:00,56.18,56.2,56.11,56.11,112080.0,55.8456,55.8655,55.776,55.776,112080.0
2018-07-05 13:40:00,56.1,56.19,56.06,56.16,119940.0,55.7661,55.8556,55.7263,55.8257,119940.0
2018-07-05 13:50:00,56.17,56.17,56.07,56.15,94620.0,55.8357,55.8357,55.7363,55.8158,94620.0
2018-07-05 14:00:00,56.15,56.23,56.0,56.02,254240.0,55.8158,55.8953,55.6667,55.6866,254240.0
2018-07-05 14:10:00,56.02,56.14,55.95,56.14,366480.0,55.6866,55.8059,55.617,55.8059,366480.0
2018-07-05 14:20:00,56.15,56.15,56.04,56.1,208060.0,55.8158,55.8158,55.7065,55.7661,208060.0
2018-07-05 14:30:00,56.11,56.16,56.1,56.12,126620.0,55.776,55.8257,55.7661,55.786,126620.0
2018-07-05 14:40:00,56.11,56.15,56.06,56.13,84280.0,55.776,55.8158,55.7263,55.7959,84280.0
2018-07-05 14:50:00,56.1,56.25,56.1,56.25,210680.0,55.7661,55.9152,55.7661,55.9152,210680.0
2018-07-05 15:00:00,56.25,56.38,56.25,56.28,162720.0,55.9152,56.0444,55.9152,55.945,162720.0
2018-07-05 15:10:00,56.26,56.33,56.18,56.18,427800.0,55.9252,55.9947,55.8456,55.8456,427800.0
2018-07-05 15:20:00,56.21,56.21,56.05,56.12,606040.0,55.8755,55.8755,55.7164,55.786,606040.0
2018-07-05 15:30:00,56.12,56.14,56.02,56.11,375120.0,55.786,55.8059,55.6866,55.776,375120.0
2018-07-05 15:40:00,56.1,56.18,56.1,56.13,286080.0,55.7661,55.8456,55.7661,55.7959,286080.0
2018-07-05 15:50:00,56.13,56.26,56.13,56.18,848800.0,55.7959,55.9252,55.7959,55.8456,848800.0
2018-07-06 09:30:00,56.18,56.33,56.04,56.31,657960.0,55.8456,55.9947,55.7065,55.9749,657960.0
2018-07-06 09:40:00,56.35,56.42,56.22,56.31,342380.0,56.0146,56.0842,55.8854,55.9749,342380.0
2018-07-06 09:50:00,56.3,56.45,56.25,56.42,396600.0,55.9649,56.114,55.9152,56.0842,396600.0
2018-07-06 10:00:00,56.42,56.48,56.38,56.48,179960.0,56.0842,56.1438,56.0444,56.1438,179960.0
2018-07-06 10:10:00,56.48,56.53,56.4,56.4,217720.0,56.1438,56.1935,56.0643,56.0643,217720.0
2018-07-06 10:20:00,56.39,56.51,56.32,56.51,143820.0,56.0544,56.1737,55.9848,56.1737,143820.0
2018-07-06 10:30:00,56.49,56.49,56.38,56.46,175540.0,56.1538,56.1538,56.0444,56.124,175540.0
2018-07-06 10:40:00,56.46,56.61,56.46,56.57,252780.0,56.124,56.2731,56.124,56.2333,252780.0
2018-07-06 10:50:00,56.56,56.65,56.56,56.62,126100.0,56.2234,56.3128,56.2234,56.283,126100.0
2018-07-06 11:00:00,56.63,56.7,56.59,56.7,181000.0,56.293,56.3625,56.2532,56.3625,181000.0
2018-07-06 11:10:00,56.67,56.77,56.67,56.77,195840.0,56.3327,56.4321,56.3327,56.4321,195840.0
2018-07-06 11:20:00,56.78,56.92,56.73,56.9,184620.0,56.4421,56.5812,56.3924,56.5613,184620.0
2018-07-06 11:30:00,56.9,56.99,56.9,56.99,341900.0,56.5613,56.6508,56.5613,56.6508,341900.0
2018-07-06 11:40:00,56.95,57.0,56.91,56.91,268580.0,56.611,56.6608,56.5713,56.5713,268580.0
2018-07-06 11:50:00,56.92,56.93,56.85,56.88,229480.0,56.5812,56.5912,56.5116,56.5415,229480.0
2018-07-06 12:00:00,56.92,56.94,56.86,56.91,144980.0,56.5812,56.6011,56.5216,56.5713,144980.0
2018-07-06 12:10:00,56.91,56.97,56.9,56.95,97880.0,56.5713,56.6309,56.5613,56.611,97880.0
2018-07-06 12:20:00,56.93,57.0,56.93,56.98,129700.0,56.5912,56.6608,56.5912,56.6409,129700.0
2018-07-06 12:30:00,56.96,57.01,56.96,57.01,113280.0,56.621,56.6707,56.621,56.6707,113280.0
2018-07-06 12:40:00,57.02,57.03,56.99,57.0,175620.0,56.6806,56.6906,56.6508,56.6608,175620.0
2018-07-06 12:50:00,57.01,57.01,56.95,57.0,86380.0,56.6707,56.6707,56.611,56.6608,86380.0
2018-07-06 13:00:00,57.0,57.03,56.97,56.99,62880.0,56.6608,56.6906,56.6309,56.6508,62880.0
2018-07-06 13:10:00,56.98,57.0,56.95,56.98,88500.0,56.6409,56.6608,56.611,56.6409,88500.0
2018-07-06 13:20:00,56.99,57.01,56.96,56.96,81360.0,56.6508,56.6707,56.621,56.621,81360.0
2018-07-06 13:30:00,56.98,56.98,56.94,56.96,46000.0,56.6409,56.6409,56.6011,56.621,46000.0
2018-07-06 13:40:00,56.98,56.98,56.95,56.96,100200.0,56.6409,56.6409,56.611,56.621,100200.0
2018-07-06 13:50:00,56.95,56.96,56.91,56.92,148200.0,56.611,56.621,56.5713,56.5812,148200.0
2018-07-06 14:00:00,56.91,56.97,56.9,56.94,175320.0,56.5713,56.6309,56.5613,56.6011,175320.0
2018-07-06 14:10:00,56.95,56.96,56.93,56.93,62020.0,56.611,56.621,56.5912,56.5912,62020.0
2018-07-06 14:20:00,56.93,56.93,56.89,56.91,68500.0,56.5912,56.5912,56.5514,56.5713,68500.0
2018-07-06 14:30:00,56.92,56.95,56.86,56.86,91000.0,56.5812,56.611,56.5216,56.5216,91000.0
2018-07-06 14:40:00,56.85,56.91,56.83,56.9,145480.0,56.5116,56.5713,56.4918,56.5613,145480.0
2018-07-06 14:50:00,56.9,56.99,56.9,56.95,79020.0,56.5613,56.6508,56.5613,56.611,79020.0
2018-07-06 15:00:00,56.95,57.0,56.95,56.98,113600.0,56.611,56.6608,56.611,56.6409,113600.0
2018-07-06 15:10:00,56.99,57.0,56.94,56.98,133960.0,56.6508,56.6608,56.6011,56.6409,133960.0
2018-07-06 15:20:00,56.98,57.04,56.95,57.02,190840.0,56.6409,56.7005,56.611,56.6806,190840.0
2018-07-06 15:30:00,57.04,57.04,56.98,57.0,160280.0,56.7005,56.7005,56.6409,56.6608,160280.0
2018-07-06 15:40:00,57.0,57.01,56.92,56.93,339580.0,56.6608,56.6707,56.5812,56.5912,339580.0
2018-07-06 15:50:00,56.91,57.05,56.84,57.03,1164400.0,56.5713,56.7105,56.5017,56.6906,1164400.0
2018-07-09 09:30:00,57.35,57.48,57.26,57.37,1108300.0,57.0087,57.1379,56.9192,57.0285,1108300.0
2018-07-09 09:40:00,57.4,57.62,57.36,57.53,520340.0,57.0584,57.2771,57.0186,57.1876,520340.0
2018-07-09 09:50:00,57.51,57.53,57.32,57.48,419460.0,57.1677,57.1876,56.9788,57.1379,419460.0
2018-07-09 10:00:00,57.48,57.5,57.3,57.32,365600.0,57.1379,57.1578,56.959,56.9788,365600.0
2018-07-09 10:10:00,57.32,57.34,57.2,57.24,274680.0,56.9788,56.9987,56.8596,56.8993,274680.0
2018-07-09 10:20:00,57.24,57.38,57.2,57.24,165120.0,56.8993,57.0385,56.8596,56.8993,165120.0
2018-07-09 10:30:00,57.25,57.29,57.17,57.26,173800.0,56.9093,56.949,56.8297,56.9192,173800.0
2018-07-09 10:40:00,57.28,57.31,57.26,57.26,224600.0,56.9391,56.9689,56.9192,56.9192,224600.0
2018-07-09 10:50:00,57.24,57.4,57.21,57.4,168920.0,56.8993,57.0584,56.8695,57.0584,168920.0
2018-07-09 11:00:00,57.38,57.42,57.34,57.4,270260.0,57.0385,57.0783,56.9987,57.0584,270260.0
2018-07-09 11:10:00,57.41,57.42,57.39,57.41,61600.0,57.0683,57.0783,57.0484,57.0683,61600.0
2018-07-09 11:20:00,57.42,57.45,57.36,57.36,138780.0,57.0783,57.1081,57.0186,57.0186,138780.0
2018-07-09 11:30:00,57.33,57.35,57.25,57.34,129280.0,56.9888,57.0087,56.9093,56.9987,129280.0
2018-07-09 11:40:00,57.33,57.36,57.29,57.36,60680.0,56.9888,57.0186,56.949,57.0186,60680.0
2018-07-09 11:50:00,57.36,57.37,57.28,57.36,172720.0,57.0186,57.0285,56.9391,57.0186,172720.0
2018-07-09 12:00:00,57.36,57.48,57.35,57.46,143020.0,57.0186,57.1379,57.0087,57.118,143020.0
2018-07-09 12:10:00,57.44,57.45,57.35,57.35,86060.0,57.0981,57.1081,57.0087,57.0087,86060.0
2018-07-09 12:20:00,57.34,57.38,57.32,57.33,117500.0,56.9987,57.0385,56.9788,56.9888,117500.0
2018-07-09 12:30:00,57.33,57.33,57.25,57.3,164000.0,56.9888,56.9888,56.9093,56.959,164000.0
2018-07-09 12:40:00,57.3,57.36,57.28,57.31,152360.0,56.959,57.0186,56.9391,56.9689,152360.0
2018-07-09 12:50:00,57.31,57.35,57.3,57.33,74200.0,56.9689,57.0087,56.959,56.9888,74200.0
2018-07-09 13:00:00,57.35,57.39,57.32,57.32,46660.0,57.0087,57.0484,56.9788,56.9788,46660.0
2018-07-09 13:10:00,57.34,57.35,57.28,57.34,82340.0,56.9987,57.0087,56.9391,56.9987,82340.0
2018-07-09 13:20:00,57.34,57.42,57.33,57.42,61600.0,56.9987,57.0783,56.9888,57.0783,61600.0
2018-07-09 13:30:00,57.41,57.43,57.37,57.38,57820.0,57.0683,57.0882,57.0285,57.0385,57820.0
2018-07-09 13:40:00,57.37,57.42,57.37,57.42,86200.0,57.0285,57.0783,57.0285,57.0783,86200.0
2018-07-09 13:50:00,57.41,57.47,57.39,57.42,106160.0,57.0683,57.128,57.0484,57.0783,106160.0
2018-07-09 14:00:00,57.42,57.42,57.35,57.35,109680.0,57.0783,57.0783,57.0087,57.0087,109680.0
2018-07-09 14:10:00,57.35,57.44,57.35,57.44,67760.0,57.0087,57.0981,57.0087,57.0981,67760.0
2018-07-09 14:20:00,57.45,57.45,57.4,57.43,51700.0,57.1081,57.1081,57.0584,57.0882,51700.0
2018-07-09 14:30:00,57.42,57.42,57.39,57.4,60600.0,57.0783,57.0783,57.0484,57.0584,60600.0
2018-07-09 14:40:00,57.41,57.46,57.41,57.44,49080.0,57.0683,57.118,57.0683,57.0981,49080.0
2018-07-09 14:50:00,57.46,57.52,57.45,57.5,392420.0,57.118,57.1777,57.1081,57.1578,392420.0
2018-07-09 15:00:00,57.49,57.52,57.45,57.49,106980.0,57.1478,57.1777,57.1081,57.1478,106980.0
2018-07-09 15:10:00,57.5,57.52,57.44,57.47,129600.0,57.1578,57.1777,57.0981,57.128,129600.0
2018-07-09 15:20:00,57.47,57.51,57.45,57.47,202060.0,57.128,57.1677,57.1081,57.128,202060.0
2018-07-09 15:30:00,57.47,57.54,57.47,57.54,205220.0,57.128,57.1975,57.128,57.1975,205220.0
2018-07-09 15:40:00,57.53,57.64,57.52,57.64,337360.0,57.1876,57.2969,57.1777,57.2969,337360.0
2018-07-09 15:50:00,57.62,57.73,57.56,57.71,1287780.0,57.2771,57.3864,57.2174,57.3665,1287780.0
2018-07-10 09:30:00,57.85,57.92,57.73,57.89,786860.0,57.5057,57.5753,57.3864,57.5455,786860.0
2018-07-10 09:40:00,57.9,57.91,57.75,57.75,279840.0,57.5554,57.5653,57.4063,57.4063,279840.0
2018-07-10 09:50:00,57.76,57.84,57.65,57.75,362480.0,57.4162,57.4958,57.3069,57.4063,362480.0
2018-07-10 10:00:00,57.77,57.91,57.77,57.82,201480.0,57.4262,57.5653,57.4262,57.4759,201480.0
2018-07-10 10:10:00,57.83,57.85,57.72,57.8,143660.0,57.4858,57.5057,57.3765,57.456,143660.0
2018-07-10 10:20:00,57.79,57.82,57.7,57.8,136180.0,57.446,57.4759,57.3566,57.456,136180.0
2018-07-10 10:30:00,57.81,57.93,57.79,57.93,156880.0,57.4659,57.5852,57.446,57.5852,156880.0
2018-07-10 10:40:00,57.92,57.96,57.9,57.9,160280.0,57.5753,57.615,57.5554,57.5554,160280.0
2018-07-10 10:50:00,57.91,57.91,57.83,57.89,110220.0,57.5653,57.5653,57.4858,57.5455,110220.0
2018-07-10 11:00:00,57.91,57.95,57.89,57.91,108060.0,57.5653,57.6051,57.5455,57.5653,108060.0
2018-07-10 11:10:00,57.9,57.91,57.79,57.88,79600.0,57.5554,57.5653,57.446,57.5355,79600.0
2018-07-10 11:20:00,57.84,57.93,57.77,57.78,252380.0,57.4958,57.5852,57.4262,57.4361,252380.0
2018-07-10 11:30:00,57.79,57.82,57.77,57.8,140240.0,57.446,57.4759,57.4262,57.456,140240.0
2018-07-10 11:40:00,57.8,57.9,57.8,57.87,133140.0,57.456,57.5554,57.456,57.5256,133140.0
2018-07-10 11:50:00,57.87,57.92,57.84,57.89,88540.0,57.5256,57.5753,57.4958,57.5455,88540.0
2018-07-10 12:00:00,57.9,57.9,57.82,57.83,56600.0,57.5554,57.5554,57.4759,57.4858,56600.0
2018-07-10 12:10:00,57.83,57.87,57.83,57.87,50000.0,57.4858,57.5256,57.4858,57.5256,50000.0
2018-07-10 12:20:00,57.9,57.97,57.88,57.95,164920.0,57.5554,57.625,57.5355,57.6051,164920.0
2018-07-10 12:30:00,57.95,57.95,57.89,57.91,56440.0,57.6051,57.6051,57.5455,57.5653,56440.0
2018-07-10 12:40:00,57.93,57.96,57.9,57.94,83180.0,57.5852,57.615,57.5554,57.5952,83180.0
2018-07-10 12:50:00,57.92,57.96,57.89,57.95,66060.0,57.5753,57.615,57.5455,57.6051,66060.0
2018-07-10 13:00:00,57.95,57.98,57.93,57.93,60740.0,57.6051,57.6349,57.5852,57.5852,60740.0
2018-07-10 13:10:00,57.9,57.95,57.87,57.89,157680.0,57.5554,57.6051,57.5256,57.5455,157680.0
2018-07-10 13:20:00,57.89,57.91,57.81,57.84,157220.0,57.5455,57.5653,57.4659,57.4958,157220.0
2018-07-10 13:30:00,57.8,57.82,57.73,57.76,126640.0,57.456,57.4759,57.3864,57.4162,126640.0
2018-07-10 13:40:00,57.73,57.76,57.59,57.62,193780.0,57.3864,57.4162,57.2472,57.2771,193780.0
2018-07-10 13:50:00,57.59,57.78,57.55,57.73,215120.0,57.2472,57.4361,57.2075,57.3864,215120.0
2018-07-10 14:00:00,57.78,57.8,57.73,57.74,69180.0,57.4361,57.456,57.3864,57.3963,69180.0
2018-07-10 14:10:00,57.76,57.81,57.76,57.78,84780.0,57.4162,57.4659,57.4162,57.4361,84780.0
2018-07-10 14:20:00,57.81,57.81,57.78,57.79,64380.0,57.4659,57.4659,57.4361,57.446,64380.0
2018-07-10 14:30:00,57.79,57.8,57.76,57.77,127560.0,57.446,57.456,57.4162,57.4262,127560.0
2018-07-10 14:40:00,57.77,57.8,57.69,57.8,130120.0,57.4262,57.456,57.3466,57.456,130120.0
2018-07-10 14:50:00,57.78,57.86,57.74,57.84,82040.0,57.4361,57.5156,57.3963,57.4958,82040.0
2018-07-10 15:00:00,57.85,57.85,57.79,57.82,73500.0,57.5057,57.5057,57.446,57.4759,73500.0
2018-07-10 15:10:00,57.8,57.85,57.8,57.83,60000.0,57.456,57.5057,57.456,57.4858,60000.0
2018-07-10 15:20:00,57.83,57.85,57.55,57.67,513160.0,57.4858,57.5057,57.2075,57.3268,513160.0
2018-07-10 15:30:00,57.67,57.79,57.67,57.74,336000.0,57.3268,57.446,57.3268,57.3963,336000.0
2018-07-10 15:40:00,57.74,57.74,57.48,57.5,534260.0,57.3963,57.3963,57.1379,57.1578,534260.0
2018-07-10 15:50:00,57.52,57.66,57.52,57.65,465480.0,57.1777,57.3168,57.1777,57.3069,465480.0
2018-07-11 09:30:00,57.06,57.73,57.05,57.66,1003740.0,56.7204,57.3864,56.7105,57.3168,1003740.0
2018-07-11 09:40:00,57.65,57.72,57.52,57.7,334180.0,57.3069,57.3765,57.1777,57.3566,334180.0
2018-07-11 09:50:00,57.74,57.91,57.72,57.77,471700.0,57.3963,57.5653,57.3765,57.4262,471700.0
2018-07-11 10:00:00,57.81,58.03,57.8,57.99,361500.0,57.4659,57.6846,57.456,57.6449,361500.0
2018-07-11 10:10:00,57.99,58.21,57.94,58.19,428600.0,57.6449,57.8635,57.5952,57.8437,428600.0
2018-07-11 10:20:00,58.2,58.21,58.12,58.19,670540.0,57.8536,57.8635,57.7741,57.8437,670540.0
2018-07-11 10:30:00,58.18,58.21,58.09,58.14,224380.0,57.8337,57.8635,57.7443,57.794,224380.0
2018-07-11 10:40:00,58.13,58.13,57.91,57.98,278100.0,57.784,57.784,57.5653,57.6349,278100.0
2018-07-11 10:50:00,58.0,58.04,57.92,58.03,184400.0,57.6548,57.6946,57.5753,57.6846,184400.0
2018-07-11 11:00:00,58.05,58.1,57.94,57.95,267500.0,57.7045,57.7542,57.5952,57.6051,267500.0
2018-07-11 11:10:00,57.93,57.95,57.8,57.86,420460.0,57.5852,57.6051,57.456,57.5156,420460.0
2018-07-11 11:20:00,57.86,57.91,57.75,57.9,209800.0,57.5156,57.5653,57.4063,57.5554,209800.0
2018-07-11 11:30:00,57.83,57.93,57.79,57.87,182340.0,57.4858,57.5852,57.446,57.5256,182340.0
2018-07-11 11:40:00,57.85,57.94,57.77,57.93,222980.0,57.5057,57.5952,57.4262,57.5852,222980.0
2018-07-11 11:50:00,57.94,58.05,57.94,57.95,304760.0,57.5952,57.7045,57.5952,57.6051,304760.0
2018-07-11 12:00:00,57.91,57.94,57.85,57.85,125900.0,57.5653,57.5952,57.5057,57.5057,125900.0
2018-07-11 12:10:00,57.84,57.91,57.77,57.83,143500.0,57.4958,57.5653,57.4262,57.4858,143500.0
2018-07-11 12:20:00,57.83,57.9,57.83,57.9,60000.0,57.4858,57.5554,57.4858,57.5554,60000.0
2018-07-11 12:30:00,57.95,58.01,57.95,57.98,58140.0,57.6051,57.6647,57.6051,57.6349,58140.0
2018-07-11 12:40:00,58.01,58.05,57.93,57.99,78480.0,57.6647,57.7045,57.5852,57.6449,78480.0
2018-07-11 12:50:00,57.98,58.02,57.86,57.93,65980.0,57.6349,57.6747,57.5156,57.5852,65980.0
2018-07-11 13:00:00,57.95,58.0,57.9,57.94,166800.0,57.6051,57.6548,57.5554,57.5952,166800.0
2018-07-11 13:10:00,57.92,58.03,57.9,58.03,79560.0,57.5753,57.6846,57.5554,57.6846,79560.0
2018-07-11 13:20:00,58.03,58.12,58.02,58.06,147120.0,57.6846,57.7741,57.6747,57.7144,147120.0
2018-07-11 13:30:00,58.08,58.1,58.07,58.1,63120.0,57.7343,57.7542,57.7244,57.7542,63120.0
2018-07-11 13:40:00,58.09,58.14,58.02,58.02,128240.0,57.7443,57.794,57.6747,57.6747,128240.0
2018-07-11 13:50:00,58.0,58.0,57.94,57.95,160360.0,57.6548,57.6548,57.5952,57.6051,160360.0
2018-07-11 14:00:00,57.94,58.01,57.94,57.94,99100.0,57.5952,57.6647,57.5952,57.5952,99100.0
2018-07-11 14:10:00,57.91,57.92,57.8,57.88,162780.0,57.5653,57.5753,57.456,57.5355,162780.0
2018-07-11 14:20:00,57.92,57.96,57.88,57.96,57100.0,57.5753,57.615,57.5355,57.615,57100.0
2018-07-11 14:30:00,57.98,58.02,57.95,57.99,117980.0,57.6349,57.6747,57.6051,57.6449,117980.0
2018-07-11 14:40:00,58.0,58.04,57.96,57.96,76420.0,57.6548,57.6946,57.615,57.615,76420.0
2018-07-11 14:50:00,57.97,57.97,57.9,57.95,79200.0,57.625,57.625,57.5554,57.6051,79200.0
2018-07-11 15:00:00,57.93,57.98,57.9,57.97,89140.0,57.5852,57.6349,57.5554,57.625,89140.0
2018-07-11 15:10:00,57.99,57.99,57.9,57.9,74520.0,57.6449,57.6449,57.5554,57.5554,74520.0
2018-07-11 15:20:00,57.92,57.96,57.86,57.89,135180.0,57.5753,57.615,57.5156,57.5455,135180.0
2018-07-11 15:30:00,57.9,57.99,57.9,57.98,152880.0,57.5554,57.6449,57.5554,57.6349,152880.0
2018-07-11 15:40:00,57.97,58.03,57.92,58.03,242380.0,57.625,57.6846,57.5753,57.6846,242380.0
2018-07-11 15:50:00,58.01,58.01,57.66,57.69,1713860.0,57.6647,57.6647,57.3168,57.3466,1713860.0
2018-07-12 09:30:00,57.99,58.27,57.8,58.27,1054180.0,57.6449,57.9232,57.456,57.9232,1054180.0
2018-07-12 09:40:00,58.27,58.3,58.15,58.21,402480.0,57.9232,57.953,57.8039,57.8635,402480.0
2018-07-12 09:50:00,58.23,58.37,58.22,58.35,391460.0,57.8834,58.0226,57.8735,58.0027,391460.0
2018-07-12 10:00:00,58.38,58.51,58.37,58.45,461200.0,58.0325,58.1618,58.0226,58.1021,461200.0
2018-07-12 10:10:00,58.45,58.5,58.44,58.5,210020.0,58.1021,58.1518,58.0922,58.1518,210020.0
2018-07-12 10:20:00,58.49,58.61,58.49,58.58,341760.0,58.1419,58.2612,58.1419,58.2313,341760.0
2018-07-12 10:30:00,58.59,58.71,58.57,58.67,425000.0,58.2413,58.3606,58.2214,58.3208,425000.0
2018-07-12 10:40:00,58.68,58.73,58.58,58.62,391080.0,58.3308,58.3805,58.2313,58.2711,391080.0
2018-07-12 10:50:00,58.62,58.66,58.58,58.63,343360.0,58.2711,58.3109,58.2313,58.281,343360.0
2018-07-12 11:00:00,58.64,58.77,58.63,58.77,530320.0,58.291,58.4202,58.281,58.4202,530320.0
2018-07-12 11:10:00,58.76,58.83,58.75,58.81,222820.0,58.4103,58.4799,58.4003,58.46,222820.0
2018-07-12 11:20:00,58.82,58.84,58.76,58.83,325660.0,58.4699,58.4898,58.4103,58.4799,325660.0
2018-07-12 11:30:00,58.83,58.84,58.75,58.84,272380.0,58.4799,58.4898,58.4003,58.4898,272380.0
2018-07-12 11:40:00,58.83,58.87,58.8,58.86,172660.0,58.4799,58.5196,58.45,58.5097,172660.0
2018-07-12 11:50:00,58.87,58.96,58.84,58.94,385120.0,58.5196,58.6091,58.4898,58.5892,385120.0
2018-07-12 12:00:00,58.96,59.01,58.9,58.97,282480.0,58.6091,58.6588,58.5494,58.619,282480.0
2018-07-12 12:10:00,58.96,59.03,58.96,59.0,242920.0,58.6091,58.6787,58.6091,58.6488,242920.0
2018-07-12 12:20:00,59.04,59.06,58.99,59.05,149060.0,58.6886,58.7085,58.6389,58.6985,149060.0
2018-07-12 12:30:00,59.05,59.08,58.92,58.96,398580.0,58.6985,58.7284,58.5693,58.6091,398580.0
2018-07-12 12:40:00,58.96,58.97,58.89,58.94,335360.0,58.6091,58.619,58.5395,58.5892,335360.0
2018-07-12 12:50:00,58.98,59.05,58.96,59.0,118580.0,58.629,58.6985,58.6091,58.6488,118580.0
2018-07-12 13:00:00,58.96,59.02,58.91,58.94,133700.0,58.6091,58.6687,58.5594,58.5892,133700.0
2018-07-12 13:10:00,58.95,59.0,58.93,58.94,162880.0,58.5991,58.6488,58.5793,58.5892,162880.0
2018-07-12 13:20:00,58.92,58.96,58.9,58.96,164000.0,58.5693,58.6091,58.5494,58.6091,164000.0
2018-07-12 13:30:00,58.97,58.97,58.91,58.96,102060.0,58.619,58.619,58.5594,58.6091,102060.0
2018-07-12 13:40:00,58.98,59.01,58.94,58.97,216680.0,58.629,58.6588,58.5892,58.619,216680.0
2018-07-12 13:50:00,58.97,58.99,58.91,58.93,174200.0,58.619,58.6389,58.5594,58.5793,174200.0
2018-07-12 14:00:00,58.92,59.0,58.89,58.92,148380.0,58.5693,58.6488,58.5395,58.5693,148380.0
2018-07-12 14:10:00,58.92,59.02,58.92,59.02,231980.0,58.5693,58.6687,58.5693,58.6687,231980.0
2018-07-12 14:20:00,59.02,59.03,59.0,59.03,158980.0,58.6687,58.6787,58.6488,58.6787,158980.0
2018-07-12 14:30:00,59.01,59.03,58.96,59.01,81000.0,58.6588,58.6787,58.6091,58.6588,81000.0
2018-07-12 14:40:00,59.0,59.03,58.96,59.02,136240.0,58.6488,58.6787,58.6091,58.6687,136240.0
2018-07-12 14:50:00,59.04,59.07,59.01,59.06,195040.0,58.6886,58.7184,58.6588,58.7085,195040.0
2018-07-12 15:00:00,59.06,59.11,59.04,59.09,272540.0,58.7085,58.7582,58.6886,58.7383,272540.0
2018-07-12 15:10:00,59.05,59.05,58.95,59.0,285320.0,58.6985,58.6985,58.5991,58.6488,285320.0
2018-07-12 15:20:00,58.99,59.06,58.93,59.04,417000.0,58.6389,58.7085,58.5793,58.6886,417000.0
2018-07-12 15:30:00,59.05,59.12,59.04,59.1,519440.0,58.6985,58.7681,58.6886,58.7483,519440.0
2018-07-12 15:40:00,59.11,59.16,59.05,59.15,683920.0,58.7582,58.8079,58.6985,58.798,683920.0
2018-07-12 15:50:00,59.13,59.22,59.06,59.17,1187000.0,58.7781,58.8675,58.7085,58.8178,1187000.0
2018-07-13 09:30:00,59.25,59.34,59.07,59.2,1313240.0,58.8974,58.9868,58.7184,58.8477,1313240.0
2018-07-13 09:40:00,59.22,59.28,59.06,59.19,615360.0,58.8675,58.9272,58.7085,58.8377,615360.0
2018-07-13 09:50:00,59.18,59.22,59.0,59.0,553260.0,58.8278,58.8675,58.6488,58.6488,553260.0
2018-07-13 10:00:00,59.0,59.46,59.0,59.45,477860.0,58.6488,59.1061,58.6488,59.0962,477860.0
2018-07-13 10:10:00,59.46,59.57,59.42,59.42,546800.0,59.1061,59.2155,59.0663,59.0663,546800.0
2018-07-13 10:20:00,59.44,59.64,59.43,59.63,269160.0,59.0862,59.285,59.0763,59.2751,269160.0
2018-07-13 10:30:00,59.64,59.67,59.52,59.67,188360.0,59.285,59.3149,59.1658,59.3149,188360.0
2018-07-13 10:40:00,59.67,59.77,59.64,59.68,281180.0,59.3149,59.4143,59.285,59.3248,281180.0
2018-07-13 10:50:00,59.64,59.7,59.57,59.57,218820.0,59.285,59.3447,59.2155,59.2155,218820.0
2018-07-13 11:00:00,59.57,59.57,59.5,59.5,200960.0,59.2155,59.2155,59.1459,59.1459,200960.0
2018-07-13 11:10:00,59.5,59.66,59.5,59.65,173340.0,59.1459,59.3049,59.1459,59.295,173340.0
2018-07-13 11:20:00,59.64,59.65,59.57,59.63,141640.0,59.285,59.295,59.2155,59.2751,141640.0
2018-07-13 11:30:00,59.63,59.67,59.61,59.65,184660.0,59.2751,59.3149,59.2552,59.295,184660.0
2018-07-13 11:40:00,59.65,59.69,59.57,59.63,434860.0,59.295,59.3347,59.2155,59.2751,434860.0
2018-07-13 11:50:00,59.64,59.66,59.57,59.65,148720.0,59.285,59.3049,59.2155,59.295,148720.0
2018-07-13 12:00:00,59.66,59.68,59.6,59.68,103220.0,59.3049,59.3248,59.2453,59.3248,103220.0
2018-07-13 12:10:00,59.68,59.72,59.65,59.69,364060.0,59.3248,59.3646,59.295,59.3347,364060.0
2018-07-13 12:20:00,59.69,59.69,59.59,59.62,554900.0,59.3347,59.3347,59.2353,59.2652,554900.0
2018-07-13 12:30:00,59.62,59.64,59.54,59.55,249140.0,59.2652,59.285,59.1856,59.1956,249140.0
2018-07-13 12:40:00,59.54,59.6,59.52,59.56,84700.0,59.1856,59.2453,59.1658,59.2055,84700.0
2018-07-13 12:50:00,59.55,59.58,59.52,59.56,58000.0,59.1956,59.2254,59.1658,59.2055,58000.0
2018-07-13 13:00:00,59.56,59.61,59.52,59.52,200800.0,59.2055,59.2552,59.1658,59.1658,200800.0
2018-07-13 13:10:00,59.52,59.53,59.5,59.51,94700.0,59.1658,59.1757,59.1459,59.1558,94700.0
2018-07-13 13:20:00,59.49,59.5,59.4,59.45,335480.0,59.1359,59.1459,59.0465,59.0962,335480.0
2018-07-13 13:30:00,59.46,59.48,59.4,59.45,95620.0,59.1061,59.126,59.0465,59.0962,95620.0
2018-07-13 13:40:00,59.44,59.46,59.4,59.4,100260.0,59.0862,59.1061,59.0465,59.0465,100260.0
2018-07-13 13:50:00,59.42,59.47,59.42,59.43,118300.0,59.0663,59.116,59.0663,59.0763,118300.0
2018-07-13 14:00:00,59.42,59.44,59.38,59.38,228240.0,59.0663,59.0862,59.0266,59.0266,228240.0
2018-07-13 14:10:00,59.38,59.39,59.29,59.29,113120.0,59.0266,59.0365,58.9371,58.9371,113120.0
2018-07-13 14:20:00,59.3,59.32,59.22,59.26,201840.0,58.9471,58.9669,58.8675,58.9073,201840.0
2018-07-13 14:30:00,59.25,59.28,59.2,59.26,86740.0,58.8974,58.9272,58.8477,58.9073,86740.0
2018-07-13 14:40:00,59.26,59.29,59.25,59.26,209040.0,58.9073,58.9371,58.8974,58.9073,209040.0
2018-07-13 14:50:00,59.26,59.38,59.26,59.38,229360.0,58.9073,59.0266,58.9073,59.0266,229360.0
2018-07-13 15:00:00,59.37,59.43,59.36,59.42,109480.0,59.0166,59.0763,59.0067,59.0663,109480.0
2018-07-13 15:10:00,59.42,59.43,59.34,59.37,114000.0,59.0663,59.0763,58.9868,59.0166,114000.0
2018-07-13 15:20:00,59.37,59.43,59.37,59.42,250420.0,59.0166,59.0763,59.0166,59.0663,250420.0
2018-07-13 15:30:00,59.41,59.48,59.41,59.48,204020.0,59.0564,59.126,59.0564,59.126,204020.0
2018-07-13 15:40:00,59.48,59.51,59.46,59.46,806260.0,59.126,59.1558,59.1061,59.1061,806260.0
2018-07-13 15:50:00,59.48,59.53,59.44,59.47,920440.0,59.126,59.1757,59.0862,59.116,920440.0
2018-07-16 09:30:00,59.47,59.47,59.24,59.37,744680.0,59.116,59.116,58.8874,59.0166,744680.0
2018-07-16 09:40:00,59.34,59.37,59.0,59.21,732660.0,58.9868,59.0166,58.6488,58.8576,732660.0
2018-07-16 09:50:00,59.18,59.26,59.13,59.26,341780.0,58.8278,58.9073,58.7781,58.9073,341780.0
2018-07-16 10:00:00,59.25,59.55,59.25,59.53,362980.0,58.8974,59.1956,58.8974,59.1757,362980.0
2018-07-16 10:10:00,59.54,59.55,59.46,59.53,329440.0,59.1856,59.1956,59.1061,59.1757,329440.0
2018-07-16 10:20:00,59.52,59.53,59.33,59.46,312700.0,59.1658,59.1757,58.9769,59.1061,312700.0
2018-07-16 10:30:00,59.46,59.53,59.4,59.47,292860.0,59.1061,59.1757,59.0465,59.116,292860.0
2018-07-16 10:40:00,59.47,59.47,59.27,59.29,290280.0,59.116,59.116,58.9172,58.9371,290280.0
2018-07-16 10:50:00,59.28,59.3,59.16,59.18,222060.0,58.9272,58.9471,58.8079,58.8278,222060.0
2018-07-16 11:00:00,59.16,59.27,59.15,59.2,251680.0,58.8079,58.9172,58.798,58.8477,251680.0
2018-07-16 11:10:00,59.21,59.32,59.21,59.31,204960.0,58.8576,58.9669,58.8576,58.957,204960.0
2018-07-16 11:20:00,59.34,59.4,59.3,59.33,155340.0,58.9868,59.0465,58.9471,58.9769,155340.0
2018-07-16 11:30:00,59.34,59.43,59.33,59.43,124000.0,58.9868,59.0763,58.9769,59.0763,124000.0
2018-07-16 11:40:00,59.43,59.46,59.35,59.38,98040.0,59.0763,59.1061,58.9968,59.0266,98040.0
2018-07-16 11:50:00,59.39,59.41,59.35,59.4,88600.0,59.0365,59.0564,58.9968,59.0465,88600.0
2018-07-16 12:00:00,59.38,59.38,59.32,59.33,116400.0,59.0266,59.0266,58.9669,58.9769,116400.0
2018-07-16 12:10:00,59.35,59.38,59.3,59.37,149420.0,58.9968,59.0266,58.9471,59.0166,149420.0
2018-07-16 12:20:00,59.38,59.44,59.37,59.41,157160.0,59.0266,59.0862,59.0166,59.0564,157160.0
2018-07-16 12:30:00,59.42,59.43,59.4,59.4,34000.0,59.0663,59.0763,59.0465,59.0465,34000.0
2018-07-16 12:40:00,59.4,59.4,59.3,59.34,92340.0,59.0465,59.0465,58.9471,58.9868,92340.0
2018-07-16 12:50:00,59.33,59.37,59.31,59.35,80460.0,58.9769,59.0166,58.957,58.9968,80460.0
2018-07-16 13:00:00,59.33,59.35,59.31,59.34,76020.0,58.9769,58.9968,58.957,58.9868,76020.0
2018-07-16 13:10:00,59.33,59.37,59.32,59.34,116780.0,58.9769,59.0166,58.9669,58.9868,116780.0
2018-07-16 13:20:00,59.36,59.38,59.27,59.33,152380.0,59.0067,59.0266,58.9172,58.9769,152380.0
2018-07-16 13:30:00,59.35,59.39,59.32,59.36,72400.0,58.9968,59.0365,58.9669,59.0067,72400.0
2018-07-16 13:40:00,59.38,59.38,59.32,59.32,79000.0,59.0266,59.0266,58.9669,58.9669,79000.0
2018-07-16 13:50:00,59.31,59.31,59.25,59.28,112180.0,58.957,58.957,58.8974,58.9272,112180.0
2018-07-16 14:00:00,59.3,59.31,59.25,59.3,222200.0,58.9471,58.957,58.8974,58.9471,222200.0
2018-07-16 14:10:00,59.32,59.32,59.28,59.31,142720.0,58.9669,58.9669,58.9272,58.957,142720.0
2018-07-16 14:20:00,59.33,59.33,59.21,59.24,739320.0,58.9769,58.9769,58.8576,58.8874,739320.0
2018-07-16 14:30:00,59.23,59.26,59.15,59.15,431280.0,58.8775,58.9073,58.798,58.798,431280.0
2018-07-16 14:40:00,59.15,59.15,58.96,59.01,720980.0,58.798,58.798,58.6091,58.6588,720980.0
2018-07-16 14:50:00,59.02,59.15,59.0,59.12,268800.0,58.6687,58.798,58.6488,58.7681,268800.0
2018-07-16 15:00:00,59.13,59.14,59.06,59.13,125340.0,58.7781,58.788,58.7085,58.7781,125340.0
2018-07-16 15:10:00,59.15,59.18,59.08,59.08,157860.0,58.798,58.8278,58.7284,58.7284,157860.0
2018-07-16 15:20:00,59.1,59.15,59.06,59.09,132360.0,58.7483,58.798,58.7085,58.7383,132360.0
2018-07-16 15:30:00,59.08,59.26,59.08,59.23,183840.0,58.7284,58.9073,58.7284,58.8775,183840.0
2018-07-16 15:40:00,59.22,59.25,59.16,59.17,308480.0,58.8675,58.8974,58.8079,58.8178,308480.0
2018-07-16 15:50:00,59.16,59.26,59.13,59.19,835200.0,58.8079,58.9073,58.7781,58.8377,835200.0
2018-07-17 09:30:00,58.61,58.93,58.53,58.83,1084540.0,58.2612,58.5793,58.1816,58.4799,1084540.0
2018-07-17 09:40:00,58.86,59.03,58.81,58.88,502940.0,58.5097,58.6787,58.46,58.5296,502940.0
2018-07-17 09:50:00,58.92,59.26,58.92,59.19,505000.0,58.5693,58.9073,58.5693,58.8377,505000.0
2018-07-17 10:00:00,59.22,59.27,59.06,59.06,499300.0,58.8675,58.9172,58.7085,58.7085,499300.0
2018-07-17 10:10:00,59.13,59.2,59.08,59.15,268260.0,58.7781,58.8477,58.7284,58.798,268260.0
2018-07-17 10:20:00,59.15,59.15,58.96,59.0,279280.0,58.798,58.798,58.6091,58.6488,279280.0
2018-07-17 10:30:00,59.01,59.15,59.0,59.12,299840.0,58.6588,58.798,58.6488,58.7681,299840.0
2018-07-17 10:40:00,59.12,59.2,59.06,59.15,153080.0,58.7681,58.8477,58.7085,58.798,153080.0
2018-07-17 10:50:00,59.15,59.35,59.15,59.32,380840.0,58.798,58.9968,58.798,58.9669,380840.0
2018-07-17 11:00:00,59.31,59.43,59.26,59.41,415780.0,58.957,59.0763,58.9073,59.0564,415780.0
2018-07-17 11:10:00,59.39,59.42,59.3,59.33,328220.0,59.0365,59.0663,58.9471,58.9769,328220.0
2018-07-17 11:20:00,59.34,59.42,59.33,59.35,188500.0,58.9868,59.0663,58.9769,58.9968,188500.0
2018-07-17 11:30:00,59.36,59.38,59.3,59.32,148080.0,59.0067,59.0266,58.9471,58.9669,148080.0
2018-07-17 11:40:00,59.33,59.44,59.31,59.44,136280.0,58.9769,59.0862,58.957,59.0862,136280.0
2018-07-17 11:50:00,59.44,59.52,59.43,59.5,409180.0,59.0862,59.1658,59.0763,59.1459,409180.0
2018-07-17 12:00:00,59.52,59.61,59.45,59.6,278080.0,59.1658,59.2552,59.0962,59.2453,278080.0
2018-07-17 12:10:00,59.62,59.9,59.62,59.9,300400.0,59.2652,59.5435,59.2652,59.5435,300400.0
2018-07-17 12:20:00,59.9,60.06,59.82,60.0,1045960.0,59.5435,59.7025,59.464,59.6429,1045960.0
2018-07-17 12:30:00,60.04,60.1,59.93,60.0,840320.0,59.6827,59.7423,59.5733,59.6429,840320.0
2018-07-17 12:40:00,60.02,60.11,60.0,60.08,274480.0,59.6628,59.7522,59.6429,59.7224,274480.0
2018-07-17 12:50:00,60.08,60.1,59.86,59.89,379440.0,59.7224,59.7423,59.5037,59.5335,379440.0
2018-07-17 13:00:00,59.91,60.02,59.9,59.99,274240.0,59.5534,59.6628,59.5435,59.633,274240.0
2018-07-17 13:10:00,60.02,60.11,59.93,59.93,397980.0,59.6628,59.7522,59.5733,59.5733,397980.0
2018-07-17 13:20:00,59.93,60.08,59.92,60.03,116280.0,59.5733,59.7224,59.5634,59.6727,116280.0
2018-07-17 13:30:00,60.08,60.08,59.99,60.06,158480.0,59.7224,59.7224,59.633,59.7025,158480.0
2018-07-17 13:40:00,60.06,60.15,60.02,60.04,358240.0,59.7025,59.792,59.6628,59.6827,358240.0
2018-07-17 13:50:00,60.05,60.07,59.92,59.94,201860.0,59.6926,59.7125,59.5634,59.5833,201860.0
2018-07-17 14:00:00,59.96,60.03,59.92,59.96,277460.0,59.6031,59.6727,59.5634,59.6031,277460.0
2018-07-17 14:10:00,59.97,59.99,59.91,59.99,139040.0,59.6131,59.633,59.5534,59.633,139040.0
2018-07-17 14:20:00,59.98,60.03,59.97,60.0,179420.0,59.623,59.6727,59.6131,59.6429,179420.0
2018-07-17 14:30:00,60.02,60.04,60.0,60.0,130140.0,59.6628,59.6827,59.6429,59.6429,130140.0
2018-07-17 14:40:00,59.99,60.06,59.97,59.99,189380.0,59.633,59.7025,59.6131,59.633,189380.0
2018-07-17 14:50:00,59.99,60.01,59.91,59.93,222000.0,59.633,59.6528,59.5534,59.5733,222000.0
2018-07-17 15:00:00,59.9,59.93,59.72,59.9,504760.0,59.5435,59.5733,59.3646,59.5435,504760.0
2018-07-17 15:10:00,59.9,59.98,59.83,59.94,329280.0,59.5435,59.623,59.4739,59.5833,329280.0
2018-07-17 15:20:00,59.95,60.02,59.94,59.95,361080.0,59.5932,59.6628,59.5833,59.5932,361080.0
2018-07-17 15:30:00,59.97,60.01,59.91,59.98,373200.0,59.6131,59.6528,59.5534,59.623,373200.0
2018-07-17 15:40:00,59.97,60.07,59.97,60.0,693680.0,59.6131,59.7125,59.6131,59.6429,693680.0
2018-07-17 15:50:00,60.0,60.0,59.81,59.93,1233340.0,59.6429,59.6429,59.454,59.5733,1233340.0
2018-07-18 09:30:00,59.83,60.23,59.77,60.1,2317760.0,59.4739,59.8715,59.4143,59.7423,2317760.0
2018-07-18 09:40:00,60.11,60.16,59.77,59.91,1255600.0,59.7522,59.8019,59.4143,59.5534,1255600.0
2018-07-18 09:50:00,59.93,59.98,59.56,59.75,884860.0,59.5733,59.623,59.2055,59.3944,884860.0
2018-07-18 10:00:00,59.75,59.89,59.69,59.84,724380.0,59.3944,59.5335,59.3347,59.4838,724380.0
2018-07-18 10:10:00,59.84,59.84,59.52,59.59,532580.0,59.4838,59.4838,59.1658,59.2353,532580.0
2018-07-18 10:20:00,59.6,59.77,59.57,59.71,271680.0,59.2453,59.4143,59.2155,59.3546,271680.0
2018-07-18 10:30:00,59.7,59.75,59.57,59.7,442000.0,59.3447,59.3944,59.2155,59.3447,442000.0
2018-07-18 10:40:00,59.69,59.75,59.65,59.74,148960.0,59.3347,59.3944,59.295,59.3844,148960.0
2018-07-18 10:50:00,59.74,59.88,59.66,59.83,302200.0,59.3844,59.5236,59.3049,59.4739,302200.0
2018-07-18 11:00:00,59.81,59.92,59.74,59.86,248040.0,59.454,59.5634,59.3844,59.5037,248040.0
2018-07-18 11:10:00,59.86,59.9,59.78,59.88,156980.0,59.5037,59.5435,59.4242,59.5236,156980.0
2018-07-18 11:20:00,59.86,59.87,59.73,59.8,117460.0,59.5037,59.5137,59.3745,59.4441,117460.0
2018-07-18 11:30:00,59.81,59.92,59.8,59.87,202340.0,59.454,59.5634,59.4441,59.5137,202340.0
2018-07-18 11:40:00,59.86,59.9,59.81,59.86,88040.0,59.5037,59.5435,59.454,59.5037,88040.0
2018-07-18 11:50:00,59.84,59.93,59.82,59.93,167720.0,59.4838,59.5733,59.464,59.5733,167720.0
2018-07-18 12:00:00,59.9,59.99,59.84,59.99,133480.0,59.5435,59.633,59.4838,59.633,133480.0
2018-07-18 12:10:00,59.97,60.02,59.78,59.78,230240.0,59.6131,59.6628,59.4242,59.4242,230240.0
2018-07-18 12:20:00,59.78,59.91,59.77,59.87,163640.0,59.4242,59.5534,59.4143,59.5137,163640.0
2018-07-18 12:30:00,59.89,60.0,59.88,60.0,157800.0,59.5335,59.6429,59.5236,59.6429,157800.0
2018-07-18 12:40:00,59.98,60.03,59.96,60.01,240300.0,59.623,59.6727,59.6031,59.6528,240300.0
2018-07-18 12:50:00,60.03,60.15,60.03,60.09,234620.0,59.6727,59.792,59.6727,59.7324,234620.0
2018-07-18 13:00:00,60.09,60.1,60.02,60.07,175440.0,59.7324,59.7423,59.6628,59.7125,175440.0
2018-07-18 13:10:00,60.08,60.08,60.0,60.04,139980.0,59.7224,59.7224,59.6429,59.6827,139980.0
2018-07-18 13:20:00,60.02,60.16,60.02,60.11,124380.0,59.6628,59.8019,59.6628,59.7522,124380.0
2018-07-18 13:30:00,60.11,60.12,60.07,60.08,126100.0,59.7522,59.7622,59.7125,59.7224,126100.0
2018-07-18 13:40:00,60.06,60.07,59.98,59.98,186000.0,59.7025,59.7125,59.623,59.623,186000.0
2018-07-18 13:50:00,59.98,60.06,59.94,60.04,158240.0,59.623,59.7025,59.5833,59.6827,158240.0
2018-07-18 14:00:00,60.04,60.21,60.03,60.21,520680.0,59.6827,59.8516,59.6727,59.8516,520680.0
2018-07-18 14:10:00,60.21,60.21,60.06,60.06,135840.0,59.8516,59.8516,59.7025,59.7025,135840.0
2018-07-18 14:20:00,60.05,60.06,59.99,60.04,222540.0,59.6926,59.7025,59.633,59.6827,222540.0
2018-07-18 14:30:00,60.03,60.03,59.94,59.97,204980.0,59.6727,59.6727,59.5833,59.6131,204980.0
2018-07-18 14:40:00,59.96,59.97,59.88,59.9,199660.0,59.6031,59.6131,59.5236,59.5435,199660.0
2018-07-18 14:50:00,59.89,59.92,59.82,59.89,243280.0,59.5335,59.5634,59.464,59.5335,243280.0
2018-07-18 15:00:00,59.89,59.96,59.85,59.96,278360.0,59.5335,59.6031,59.4938,59.6031,278360.0
2018-07-18 15:10:00,59.95,60.02,59.95,59.98,253680.0,59.5932,59.6628,59.5932,59.623,253680.0
2018-07-18 15:20:00,59.99,60.0,59.93,59.96,152380.0,59.633,59.6429,59.5733,59.6031,152380.0
2018-07-18 15:30:00,59.97,59.98,59.92,59.96,262780.0,59.6131,59.623,59.5634,59.6031,262780.0
2018-07-18 15:40:00,59.95,60.06,59.9,59.98,629180.0,59.5932,59.7025,59.5435,59.623,629180.0
2018-07-18 15:50:00,59.98,60.02,59.77,59.8,1793760.0,59.623,59.6628,59.4143,59.4441,1793760.0
2018-07-19 09:30:00,59.55,60.0,59.51,59.87,1201860.0,59.1956,59.6429,59.1558,59.5137,1201860.0
2018-07-19 09:40:00,59.86,59.92,59.67,59.68,689600.0,59.5037,59.5634,59.3149,59.3248,689600.0
2018-07-19 09:50:00,59.69,59.69,59.41,59.57,618020.0,59.3347,59.3347,59.0564,59.2155,618020.0
2018-07-19 10:00:00,59.57,59.57,59.45,59.49,401220.0,59.2155,59.2155,59.0962,59.1359,401220.0
2018-07-19 10:10:00,59.49,59.64,59.49,59.64,192020.0,59.1359,59.285,59.1359,59.285,192020.0
2018-07-19 10:20:00,59.64,59.71,59.53,59.57,466720.0,59.285,59.3546,59.1757,59.2155,466720.0
2018-07-19 10:30:00,59.57,59.57,59.45,59.5,281900.0,59.2155,59.2155,59.0962,59.1459,281900.0
2018-07-19 10:40:00,59.51,59.56,59.47,59.47,166020.0,59.1558,59.2055,59.116,59.116,166020.0
2018-07-19 10:50:00,59.46,59.67,59.46,59.61,193680.0,59.1061,59.3149,59.1061,59.2552,193680.0
2018-07-19 11:00:00,59.63,59.66,59.52,59.61,241000.0,59.2751,59.3049,59.1658,59.2552,241000.0
2018-07-19 11:10:00,59.6,59.6,59.51,59.57,245580.0,59.2453,59.2453,59.1558,59.2155,245580.0
2018-07-19 11:20:00,59.57,59.65,59.57,59.6,286540.0,59.2155,59.295,59.2155,59.2453,286540.0
2018-07-19 11:30:00,59.6,59.65,59.58,59.58,184020.0,59.2453,59.295,59.2254,59.2254,184020.0
2018-07-19 11:40:00,59.58,59.62,59.56,59.61,240960.0,59.2254,59.2652,59.2055,59.2552,240960.0
2018-07-19 11:50:00,59.63,59.64,59.5,59.5,432540.0,59.2751,59.285,59.1459,59.1459,432540.0
2018-07-19 12:00:00,59.51,59.52,59.39,59.43,384940.0,59.1558,59.1658,59.0365,59.0763,384940.0
2018-07-19 12:10:00,59.42,59.44,59.35,59.36,241480.0,59.0663,59.0862,58.9968,59.0067,241480.0
2018-07-19 12:20:00,59.35,59.37,59.27,59.37,218020.0,58.9968,59.0166,58.9172,59.0166,218020.0
2018-07-19 12:30:00,59.37,59.39,59.33,59.35,225500.0,59.0166,59.0365,58.9769,58.9968,225500.0
2018-07-19 12:40:00,59.35,59.35,59.17,59.23,305220.0,58.9968,58.9968,58.8178,58.8775,305220.0
2018-07-19 12:50:00,59.22,59.33,59.22,59.32,251820.0,58.8675,58.9769,58.8675,58.9669,251820.0
2018-07-19 13:00:00,59.33,59.4,59.23,59.3,232020.0,58.9769,59.0465,58.8775,58.9471,232020.0
2018-07-19 13:10:00,59.28,59.38,59.26,59.33,85620.0,58.9272,59.0266,58.9073,58.9769,85620.0
2018-07-19 13:20:00,59.33,59.43,59.31,59.36,93400.0,58.9769,59.0763,58.957,59.0067,93400.0
2018-07-19 13:30:00,59.35,59.5,59.34,59.45,294160.0,58.9968,59.1459,58.9868,59.0962,294160.0
2018-07-19 13:40:00,59.47,59.5,59.4,59.4,124140.0,59.116,59.1459,59.0465,59.0465,124140.0
2018-07-19 13:50:00,59.4,59.47,59.38,59.42,142600.0,59.0465,59.116,59.0266,59.0663,142600.0
2018-07-19 14:00:00,59.42,59.54,59.41,59.51,144360.0,59.0663,59.1856,59.0564,59.1558,144360.0
2018-07-19 14:10:00,59.54,59.54,59.36,59.43,198220.0,59.1856,59.1856,59.0067,59.0763,198220.0
2018-07-19 14:20:00,59.42,59.45,59.38,59.44,158280.0,59.0663,59.0962,59.0266,59.0862,158280.0
2018-07-19 14:30:00,59.44,59.45,59.31,59.35,188720.0,59.0862,59.0962,58.957,58.9968,188720.0
2018-07-19 14:40:00,59.31,59.38,59.3,59.34,154860.0,58.957,59.0266,58.9471,58.9868,154860.0
2018-07-19 14:50:00,59.3,59.35,59.27,59.35,136240.0,58.9471,58.9968,58.9172,58.9968,136240.0
2018-07-19 15:00:00,59.35,59.39,59.32,59.32,183540.0,58.9968,59.0365,58.9669,58.9669,183540.0
2018-07-19 15:10:00,59.33,59.33,59.21,59.29,277160.0,58.9769,58.9769,58.8576,58.9371,277160.0
2018-07-19 15:20:00,59.3,59.41,59.3,59.4,285660.0,58.9471,59.0564,58.9471,59.0465,285660.0
2018-07-19 15:30:00,59.42,59.51,59.38,59.43,283520.0,59.0663,59.1558,59.0266,59.0763,283520.0
2018-07-19 15:40:00,59.43,59.43,59.31,59.31,338000.0,59.0763,59.0763,58.957,58.957,338000.0
2018-07-19 15:50:00,59.33,59.39,59.28,59.36,1357560.0,58.9769,59.0365,58.9272,59.0067,1357560.0
2018-07-20 09:30:00,59.35,59.61,59.28,59.36,1992260.0,58.9968,59.2552,58.9272,59.0067,1992260.0
2018-07-20 09:40:00,59.37,59.58,59.36,59.45,673580.0,59.0166,59.2254,59.0067,59.0962,673580.0
2018-07-20 09:50:00,59.44,59.45,59.31,59.36,290900.0,59.0862,59.0962,58.957,59.0067,290900.0
2018-07-20 10:00:00,59.37,59.49,59.34,59.39,235760.0,59.0166,59.1359,58.9868,59.0365,235760.0
2018-07-20 10:10:00,59.35,59.41,59.33,59.39,169120.0,58.9968,59.0564,58.9769,59.0365,169120.0
2018-07-20 10:20:00,59.36,59.48,59.36,59.46,178400.0,59.0067,59.126,59.0067,59.1061,178400.0
2018-07-20 10:30:00,59.47,59.6,59.45,59.58,315420.0,59.116,59.2453,59.0962,59.2254,315420.0
2018-07-20 10:40:00,59.58,59.8,59.56,59.73,1035180.0,59.2254,59.4441,59.2055,59.3745,1035180.0
2018-07-20 10:50:00,59.74,59.74,59.65,59.71,352100.0,59.3844,59.3844,59.295,59.3546,352100.0
2018-07-20 11:00:00,59.74,59.84,59.67,59.71,389580.0,59.3844,59.4838,59.3149,59.3546,389580.0
2018-07-20 11:10:00,59.71,59.77,59.67,59.68,188340.0,59.3546,59.4143,59.3149,59.3248,188340.0
2018-07-20 11:20:00,59.68,59.78,59.66,59.77,263880.0,59.3248,59.4242,59.3049,59.4143,263880.0
2018-07-20 11:30:00,59.78,59.83,59.77,59.77,338060.0,59.4242,59.4739,59.4143,59.4143,338060.0
2018-07-20 11:40:00,59.77,59.78,59.64,59.67,302200.0,59.4143,59.4242,59.285,59.3149,302200.0
2018-07-20 11:50:00,59.64,59.7,59.63,59.64,147940.0,59.285,59.3447,59.2751,59.285,147940.0
2018-07-20 12:00:00,59.64,59.66,59.49,59.57,314920.0,59.285,59.3049,59.1359,59.2155,314920.0
2018-07-20 12:10:00,59.57,59.58,59.45,59.55,225980.0,59.2155,59.2254,59.0962,59.1956,225980.0
2018-07-20 12:20:00,59.54,59.56,59.45,59.45,186560.0,59.1856,59.2055,59.0962,59.0962,186560.0
2018-07-20 12:30:00,59.45,59.48,59.4,59.47,121280.0,59.0962,59.126,59.0465,59.116,121280.0
2018-07-20 12:40:00,59.46,59.53,59.46,59.47,107540.0,59.1061,59.1757,59.1061,59.116,107540.0
2018-07-20 12:50:00,59.46,59.54,59.44,59.44,175400.0,59.1061,59.1856,59.0862,59.0862,175400.0
2018-07-20 13:00:00,59.46,59.5,59.43,59.43,84080.0,59.1061,59.1459,59.0763,59.0763,84080.0
2018-07-20 13:10:00,59.42,59.47,59.41,59.42,60000.0,59.0663,59.116,59.0564,59.0663,60000.0
2018-07-20 13:20:00,59.4,59.4,59.3,59.32,158500.0,59.0465,59.0465,58.9471,58.9669,158500.0
2018-07-20 13:30:00,59.33,59.47,59.32,59.46,151840.0,58.9769,59.116,58.9669,59.1061,151840.0
2018-07-20 13:40:00,59.41,59.5,59.41,59.5,134280.0,59.0564,59.1459,59.0564,59.1459,134280.0
2018-07-20 13:50:00,59.49,59.5,59.43,59.43,85580.0,59.1359,59.1459,59.0763,59.0763,85580.0
2018-07-20 14:00:00,59.42,59.48,59.42,59.43,138000.0,59.0663,59.126,59.0663,59.0763,138000.0
2018-07-20 14:10:00,59.43,59.44,59.38,59.39,129240.0,59.0763,59.0862,59.0266,59.0365,129240.0
2018-07-20 14:20:00,59.37,59.41,59.32,59.35,183980.0,59.0166,59.0564,58.9669,58.9968,183980.0
2018-07-20 14:30:00,59.36,59.4,59.22,59.29,460300.0,59.0067,59.0465,58.8675,58.9371,460300.0
2018-07-20 14:40:00,59.28,59.46,59.28,59.41,331500.0,58.9272,59.1061,58.9272,59.0564,331500.0
2018-07-20 14:50:00,59.41,59.43,59.31,59.34,165420.0,59.0564,59.0763,58.957,58.9868,165420.0
2018-07-20 15:00:00,59.33,59.38,59.32,59.38,93500.0,58.9769,59.0266,58.9669,59.0266,93500.0
2018-07-20 15:10:00,59.36,59.36,59.27,59.32,254940.0,59.0067,59.0067,58.9172,58.9669,254940.0
2018-07-20 15:20:00,59.33,59.33,59.24,59.27,302180.0,58.9769,58.9769,58.8874,58.9172,302180.0
2018-07-20 15:30:00,59.29,59.35,59.24,59.32,491840.0,58.9371,58.9968,58.8874,58.9669,491840.0
2018-07-20 15:40:00,59.31,59.35,59.23,59.25,406980.0,58.957,58.9968,58.8775,58.8974,406980.0
2018-07-20 15:50:00,59.24,59.32,59.21,59.23,1425800.0,58.8874,58.9669,58.8576,58.8775,1425800.0
2018-07-23 09:30:00,59.05,59.23,59.05,59.22,2205220.0,58.6985,58.8775,58.6985,58.8675,2205220.0
2018-07-23 09:40:00,59.2,59.33,59.13,59.17,1125000.0,58.8477,58.9769,58.7781,58.8178,1125000.0
2018-07-23 09:50:00,59.17,59.37,59.13,59.37,874500.0,58.8178,59.0166,58.7781,59.0166,874500.0
2018-07-23 10:00:00,59.41,59.68,59.39,59.64,1071020.0,59.0564,59.3248,59.0365,59.285,1071020.0
2018-07-23 10:10:00,59.62,59.67,59.45,59.52,584920.0,59.2652,59.3149,59.0962,59.1658,584920.0
2018-07-23 10:20:00,59.51,59.6,59.5,59.55,245100.0,59.1558,59.2453,59.1459,59.1956,245100.0
2018-07-23 10:30:00,59.53,59.63,59.47,59.63,512240.0,59.1757,59.2751,59.116,59.2751,512240.0
2018-07-23 10:40:00,59.62,59.7,59.6,59.66,378500.0,59.2652,59.3447,59.2453,59.3049,378500.0
2018-07-23 10:50:00,59.65,59.8,59.64,59.77,552120.0,59.295,59.4441,59.285,59.4143,552120.0
2018-07-23 11:00:00,59.77,59.87,59.73,59.78,1155700.0,59.4143,59.5137,59.3745,59.4242,1155700.0
2018-07-23 11:10:00,59.79,59.81,59.74,59.8,457000.0,59.4341,59.454,59.3844,59.4441,457000.0
2018-07-23 11:20:00,59.79,59.85,59.73,59.83,690340.0,59.4341,59.4938,59.3745,59.4739,690340.0
2018-07-23 11:30:00,59.82,60.0,59.82,59.98,688400.0,59.464,59.6429,59.464,59.623,688400.0
2018-07-23 11:40:00,59.98,60.05,59.93,59.95,556700.0,59.623,59.6926,59.5733,59.5932,556700.0
2018-07-23 11:50:00,59.94,60.02,59.93,59.99,487700.0,59.5833,59.6628,59.5733,59.633,487700.0
2018-07-23 12:00:00,60.0,60.0,59.93,59.95,515180.0,59.6429,59.6429,59.5733,59.5932,515180.0
2018-07-23 12:10:00,59.95,60.02,59.94,59.97,264240.0,59.5932,59.6628,59.5833,59.6131,264240.0
2018-07-23 12:20:00,59.98,60.02,59.94,59.99,372280.0,59.623,59.6628,59.5833,59.633,372280.0
2018-07-23 12:30:00,59.96,60.02,59.94,59.95,192680.0,59.6031,59.6628,59.5833,59.5932,192680.0
2018-07-23 12:40:00,59.95,59.97,59.92,59.96,164640.0,59.5932,59.6131,59.5634,59.6031,164640.0
2018-07-23 12:50:00,59.96,59.98,59.85,59.88,222280.0,59.6031,59.623,59.4938,59.5236,222280.0
2018-07-23 13:00:00,59.88,59.94,59.86,59.92,158700.0,59.5236,59.5833,59.5037,59.5634,158700.0
2018-07-23 13:10:00,59.93,59.93,59.74,59.75,442940.0,59.5733,59.5733,59.3844,59.3944,442940.0
2018-07-23 13:20:00,59.75,59.81,59.7,59.79,375600.0,59.3944,59.454,59.3447,59.4341,375600.0
2018-07-23 13:30:00,59.79,59.86,59.74,59.83,573400.0,59.4341,59.5037,59.3844,59.4739,573400.0
2018-07-23 13:40:00,59.83,59.9,59.8,59.85,262180.0,59.4739,59.5435,59.4441,59.4938,262180.0
2018-07-23 13:50:00,59.88,59.95,59.87,59.87,273560.0,59.5236,59.5932,59.5137,59.5137,273560.0
2018-07-23 14:00:00,59.88,59.96,59.85,59.92,257060.0,59.5236,59.6031,59.4938,59.5634,257060.0
2018-07-23 14:10:00,59.94,60.02,59.91,60.0,710220.0,59.5833,59.6628,59.5534,59.6429,710220.0
2018-07-23 14:20:00,60.0,60.13,59.98,60.11,510280.0,59.6429,59.7721,59.623,59.7522,510280.0
2018-07-23 14:30:00,60.13,60.14,60.03,60.1,480100.0,59.7721,59.7821,59.6727,59.7423,480100.0
2018-07-23 14:40:00,60.1,60.28,60.09,60.24,447880.0,59.7423,59.9212,59.7324,59.8815,447880.0
2018-07-23 14:50:00,60.24,60.28,60.14,60.17,780060.0,59.8815,59.9212,59.7821,59.8119,780060.0
2018-07-23 15:00:00,60.16,60.19,60.07,60.1,451960.0,59.8019,59.8318,59.7125,59.7423,451960.0
2018-07-23 15:10:00,60.1,60.24,60.09,60.21,438940.0,59.7423,59.8815,59.7324,59.8516,438940.0
2018-07-23 15:20:00,60.21,60.32,60.19,60.28,1029220.0,59.8516,59.961,59.8318,59.9212,1029220.0
2018-07-23 15:30:00,60.29,60.3,60.14,60.19,746020.0,59.9312,59.9411,59.7821,59.8318,746020.0
2018-07-23 15:40:00,60.19,60.21,60.08,60.17,1143100.0,59.8318,59.8516,59.7224,59.8119,1143100.0
2018-07-23 15:50:00,60.18,60.3,60.13,60.27,2515220.0,59.8218,59.9411,59.7721,59.9113,2515220.0
2018-07-24 09:30:00,63.13,63.3,62.75,63.07,4970540.0,62.7543,62.9233,62.3765,62.6946,4970540.0
2018-07-24 09:40:00,63.06,63.11,62.76,62.86,2040300.0,62.6847,62.7344,62.3865,62.4859,2040300.0
2018-07-24 09:50:00,62.87,62.9,62.42,62.6,3192600.0,62.4958,62.5256,62.0485,62.2274,3192600.0
2018-07-24 10:00:00,62.61,63.02,62.54,63.0,1838360.0,62.2374,62.6449,62.1678,62.625,1838360.0
2018-07-24 10:10:00,62.98,63.1,62.93,63.05,1647500.0,62.6052,62.7244,62.5555,62.6747,1647500.0
2018-07-24 10:20:00,63.05,63.15,62.83,62.97,1339640.0,62.6747,62.7741,62.4561,62.5952,1339640.0
2018-07-24 10:30:00,62.95,63.12,62.92,62.98,828820.0,62.5753,62.7443,62.5455,62.6052,828820.0
2018-07-24 10:40:00,62.96,62.98,62.72,62.88,950920.0,62.5853,62.6052,62.3467,62.5058,950920.0
2018-07-24 10:50:00,62.88,63.03,62.87,62.97,853220.0,62.5058,62.6549,62.4958,62.5952,853220.0
2018-07-24 11:00:00,62.99,63.0,62.6,62.71,1130000.0,62.6151,62.625,62.2274,62.3368,1130000.0
2018-07-24 11:10:00,62.68,62.9,62.6,62.87,606420.0,62.3069,62.5256,62.2274,62.4958,606420.0
2018-07-24 11:20:00,62.88,62.92,62.67,62.77,495920.0,62.5058,62.5455,62.297,62.3964,495920.0
2018-07-24 11:30:00,62.76,62.77,62.51,62.67,760660.0,62.3865,62.3964,62.138,62.297,760660.0
2018-07-24 11:40:00,62.66,62.78,62.49,62.57,813740.0,62.2871,62.4063,62.1181,62.1976,813740.0
2018-07-24 11:50:00,62.55,62.65,62.43,62.57,460160.0,62.1777,62.2771,62.0584,62.1976,460160.0
2018-07-24 12:00:00,62.56,62.66,62.5,62.51,441180.0,62.1877,62.2871,62.128,62.138,441180.0
2018-07-24 12:10:00,62.52,62.52,62.44,62.46,596060.0,62.1479,62.1479,62.0684,62.0883,596060.0
2018-07-24 12:20:00,62.47,62.6,62.43,62.49,471940.0,62.0982,62.2274,62.0584,62.1181,471940.0
2018-07-24 12:30:00,62.5,62.58,62.49,62.54,255300.0,62.128,62.2075,62.1181,62.1678,255300.0
2018-07-24 12:40:00,62.53,62.53,62.15,62.24,942020.0,62.1578,62.1578,61.7801,61.8696,942020.0
2018-07-24 12:50:00,62.21,62.3,62.08,62.22,620460.0,61.8397,61.9292,61.7105,61.8497,620460.0
2018-07-24 13:00:00,62.22,62.33,62.12,62.27,557320.0,61.8497,61.959,61.7503,61.8994,557320.0
2018-07-24 13:10:00,62.25,62.25,61.9,61.95,466880.0,61.8795,61.8795,61.5316,61.5813,466880.0
2018-07-24 13:20:00,61.97,62.01,61.83,61.86,858300.0,61.6012,61.6409,61.462,61.4918,858300.0
2018-07-24 13:30:00,61.87,61.92,61.78,61.81,516820.0,61.5018,61.5515,61.4123,61.4421,516820.0
2018-07-24 13:40:00,61.82,62.2,61.82,62.14,422280.0,61.4521,61.8298,61.4521,61.7702,422280.0
2018-07-24 13:50:00,62.17,62.21,62.08,62.13,285500.0,61.8,61.8397,61.7105,61.7602,285500.0
2018-07-24 14:00:00,62.13,62.17,61.91,62.02,359580.0,61.7602,61.8,61.5415,61.6509,359580.0
2018-07-24 14:10:00,62.07,62.15,62.05,62.12,421320.0,61.7006,61.7801,61.6807,61.7503,421320.0
2018-07-24 14:20:00,62.13,62.32,62.12,62.27,449360.0,61.7602,61.9491,61.7503,61.8994,449360.0
2018-07-24 14:30:00,62.29,62.39,62.23,62.29,452920.0,61.9193,62.0187,61.8596,61.9193,452920.0
2018-07-24 14:40:00,62.3,62.47,62.3,62.41,400740.0,61.9292,62.0982,61.9292,62.0386,400740.0
2018-07-24 14:50:00,62.37,62.46,62.27,62.41,534620.0,61.9988,62.0883,61.8994,62.0386,534620.0
2018-07-24 15:00:00,62.41,62.42,62.29,62.35,270480.0,62.0386,62.0485,61.9193,61.9789,270480.0
2018-07-24 15:10:00,62.32,62.42,62.25,62.39,534620.0,61.9491,62.0485,61.8795,62.0187,534620.0
2018-07-24 15:20:00,62.41,62.42,62.3,62.34,505900.0,62.0386,62.0485,61.9292,61.969,505900.0
2018-07-24 15:30:00,62.34,62.43,62.29,62.33,592000.0,61.969,62.0584,61.9193,61.959,592000.0
2018-07-24 15:40:00,62.33,62.39,62.27,62.37,906580.0,61.959,62.0187,61.8994,61.9988,906580.0
2018-07-24 15:50:00,62.38,62.46,62.33,62.4,1600100.0,62.0087,62.0883,61.959,62.0286,1600100.0
2018-07-25 09:30:00,62.0,62.51,61.9,62.49,2741560.0,61.631,62.138,61.5316,62.1181,2741560.0
2018-07-25 09:40:00,62.52,62.61,62.35,62.61,750780.0,62.1479,62.2374,61.9789,62.2374,750780.0
2018-07-25 09:50:00,62.62,62.87,62.62,62.82,1439200.0,62.2473,62.4958,62.2473,62.4461,1439200.0
2018-07-25 10:00:00,62.83,62.85,62.64,62.74,898760.0,62.4561,62.4759,62.2672,62.3666,898760.0
2018-07-25 10:10:00,62.74,62.79,62.65,62.73,457520.0,62.3666,62.4163,62.2771,62.3566,457520.0
2018-07-25 10:20:00,62.74,62.8,62.61,62.69,881980.0,62.3666,62.4262,62.2374,62.3169,881980.0
2018-07-25 10:30:00,62.65,62.78,62.61,62.75,337320.0,62.2771,62.4063,62.2374,62.3765,337320.0
2018-07-25 10:40:00,62.77,62.8,62.58,62.58,409160.0,62.3964,62.4262,62.2075,62.2075,409160.0
2018-07-25 10:50:00,62.56,62.62,62.51,62.59,328360.0,62.1877,62.2473,62.138,62.2175,328360.0
2018-07-25 11:00:00,62.6,62.62,62.48,62.5,541960.0,62.2274,62.2473,62.1081,62.128,541960.0
2018-07-25 11:10:00,62.47,62.6,62.47,62.55,345800.0,62.0982,62.2274,62.0982,62.1777,345800.0
2018-07-25 11:20:00,62.57,62.62,62.52,62.61,209960.0,62.1976,62.2473,62.1479,62.2374,209960.0
2018-07-25 11:30:00,62.61,62.71,62.61,62.69,578920.0,62.2374,62.3368,62.2374,62.3169,578920.0
2018-07-25 11:40:00,62.69,62.81,62.69,62.76,314640.0,62.3169,62.4362,62.3169,62.3865,314640.0
2018-07-25 11:50:00,62.76,62.76,62.67,62.75,264740.0,62.3865,62.3865,62.297,62.3765,264740.0
2018-07-25 12:00:00,62.75,62.76,62.7,62.7,247980.0,62.3765,62.3865,62.3268,62.3268,247980.0
2018-07-25 12:10:00,62.69,62.72,62.67,62.67,175800.0,62.3169,62.3467,62.297,62.297,175800.0
2018-07-25 12:20:00,62.68,62.75,62.67,62.69,113860.0,62.3069,62.3765,62.297,62.3169,113860.0
2018-07-25 12:30:00,62.71,62.78,62.69,62.77,154940.0,62.3368,62.4063,62.3169,62.3964,154940.0
2018-07-25 12:40:00,62.76,62.87,62.73,62.76,446540.0,62.3865,62.4958,62.3566,62.3865,446540.0
2018-07-25 12:50:00,62.76,62.76,62.73,62.74,152120.0,62.3865,62.3865,62.3566,62.3666,152120.0
2018-07-25 13:00:00,62.75,62.76,62.73,62.73,165960.0,62.3765,62.3865,62.3566,62.3566,165960.0
2018-07-25 13:10:00,62.73,62.78,62.73,62.75,517540.0,62.3566,62.4063,62.3566,62.3765,517540.0
2018-07-25 13:20:00,62.75,62.76,62.7,62.73,161560.0,62.3765,62.3865,62.3268,62.3566,161560.0
2018-07-25 13:30:00,62.72,62.74,62.64,62.74,192780.0,62.3467,62.3666,62.2672,62.3666,192780.0
2018-07-25 13:40:00,62.73,62.8,62.73,62.79,552200.0,62.3566,62.4262,62.3566,62.4163,552200.0
2018-07-25 13:50:00,62.79,62.8,62.76,62.79,200420.0,62.4163,62.4262,62.3865,62.4163,200420.0
2018-07-25 14:00:00,62.79,62.94,62.76,62.94,645920.0,62.4163,62.5654,62.3865,62.5654,645920.0
2018-07-25 14:10:00,62.93,62.96,62.83,62.85,315200.0,62.5555,62.5853,62.4561,62.4759,315200.0
2018-07-25 14:20:00,62.84,62.95,62.84,62.95,660500.0,62.466,62.5753,62.466,62.5753,660500.0
2018-07-25 14:30:00,62.95,63.0,62.94,62.97,323200.0,62.5753,62.625,62.5654,62.5952,323200.0
2018-07-25 14:40:00,62.97,62.98,62.87,62.97,550320.0,62.5952,62.6052,62.4958,62.5952,550320.0
2018-07-25 14:50:00,62.96,63.0,62.92,62.92,293080.0,62.5853,62.625,62.5455,62.5455,293080.0
2018-07-25 15:00:00,62.92,62.99,62.9,62.96,643480.0,62.5455,62.6151,62.5256,62.5853,643480.0
2018-07-25 15:10:00,62.94,62.98,62.88,62.89,212080.0,62.5654,62.6052,62.5058,62.5157,212080.0
2018-07-25 15:20:00,62.91,62.99,62.88,62.99,403840.0,62.5356,62.6151,62.5058,62.6151,403840.0
2018-07-25 15:30:00,62.99,63.14,62.92,63.1,926220.0,62.6151,62.7642,62.5455,62.7244,926220.0
2018-07-25 15:40:00,63.1,63.26,63.07,63.26,1289760.0,62.7244,62.8835,62.6946,62.8835,1289760.0
2018-07-25 15:50:00,63.26,63.29,63.09,63.17,2123760.0,62.8835,62.9133,62.7145,62.794,2123760.0
2018-07-26 09:30:00,62.55,63.05,62.45,62.96,2896460.0,62.1777,62.6747,62.0783,62.5853,2896460.0
2018-07-26 09:40:00,62.97,63.08,62.72,62.75,1484940.0,62.5952,62.7046,62.3467,62.3765,1484940.0
2018-07-26 09:50:00,62.81,62.82,62.53,62.61,1382360.0,62.4362,62.4461,62.1578,62.2374,1382360.0
2018-07-26 10:00:00,62.63,62.96,62.61,62.92,734420.0,62.2572,62.5853,62.2374,62.5455,734420.0
2018-07-26 10:10:00,62.92,63.0,62.87,62.92,600380.0,62.5455,62.625,62.4958,62.5455,600380.0
2018-07-26 10:20:00,62.92,62.92,62.83,62.84,207220.0,62.5455,62.5455,62.4561,62.466,207220.0
2018-07-26 10:30:00,62.83,62.93,62.81,62.92,446520.0,62.4561,62.5555,62.4362,62.5455,446520.0
2018-07-26 10:40:00,62.95,63.02,62.84,62.95,515240.0,62.5753,62.6449,62.466,62.5753,515240.0
2018-07-26 10:50:00,62.95,63.02,62.89,63.0,469160.0,62.5753,62.6449,62.5157,62.625,469160.0
2018-07-26 11:00:00,63.01,63.03,62.92,63.01,451020.0,62.635,62.6549,62.5455,62.635,451020.0
2018-07-26 11:10:00,63.0,63.09,62.96,63.08,238680.0,62.625,62.7145,62.5853,62.7046,238680.0
2018-07-26 11:20:00,63.06,63.35,63.05,63.26,664000.0,62.6847,62.973,62.6747,62.8835,664000.0
2018-07-26 11:30:00,63.26,63.29,63.08,63.1,365820.0,62.8835,62.9133,62.7046,62.7244,365820.0
2018-07-26 11:40:00,63.09,63.2,63.05,63.16,383960.0,62.7145,62.8238,62.6747,62.7841,383960.0
2018-07-26 11:50:00,63.17,63.3,63.16,63.28,405460.0,62.794,62.9233,62.7841,62.9034,405460.0
2018-07-26 12:00:00,63.29,63.32,63.24,63.28,391840.0,62.9133,62.9431,62.8636,62.9034,391840.0
2018-07-26 12:10:00,63.27,63.39,63.23,63.39,386980.0,62.8934,63.0127,62.8537,63.0127,386980.0
2018-07-26 12:20:00,63.38,63.41,63.2,63.32,463800.0,63.0028,63.0326,62.8238,62.9431,463800.0
2018-07-26 12:30:00,63.32,63.33,63.22,63.26,183760.0,62.9431,62.9531,62.8437,62.8835,183760.0
2018-07-26 12:40:00,63.26,63.29,63.13,63.15,213200.0,62.8835,62.9133,62.7543,62.7741,213200.0
2018-07-26 12:50:00,63.16,63.18,63.06,63.13,264680.0,62.7841,62.804,62.6847,62.7543,264680.0
2018-07-26 13:00:00,63.12,63.18,63.08,63.17,315320.0,62.7443,62.804,62.7046,62.794,315320.0
2018-07-26 13:10:00,63.17,63.31,63.17,63.27,240880.0,62.794,62.9332,62.794,62.8934,240880.0
2018-07-26 13:20:00,63.25,63.29,63.19,63.21,992100.0,62.8736,62.9133,62.8139,62.8338,992100.0
2018-07-26 13:30:00,63.21,63.23,63.12,63.23,408220.0,62.8338,62.8537,62.7443,62.8537,408220.0
2018-07-26 13:40:00,63.21,63.3,63.1,63.15,984560.0,62.8338,62.9233,62.7244,62.7741,984560.0
2018-07-26 13:50:00,63.15,63.21,63.1,63.21,395500.0,62.7741,62.8338,62.7244,62.8338,395500.0
2018-07-26 14:00:00,63.21,63.25,63.19,63.25,336060.0,62.8338,62.8736,62.8139,62.8736,336060.0
2018-07-26 14:10:00,63.27,63.36,63.25,63.27,159900.0,62.8934,62.9829,62.8736,62.8934,159900.0
2018-07-26 14:20:00,63.28,63.35,63.28,63.35,105780.0,62.9034,62.973,62.9034,62.973,105780.0
2018-07-26 14:30:00,63.33,63.37,63.32,63.36,928860.0,62.9531,62.9928,62.9431,62.9829,928860.0
2018-07-26 14:40:00,63.37,63.37,63.27,63.32,747940.0,62.9928,62.9928,62.8934,62.9431,747940.0
2018-07-26 14:50:00,63.32,63.33,63.25,63.25,857840.0,62.9431,62.9531,62.8736,62.8736,857840.0
2018-07-26 15:00:00,63.24,63.32,63.2,63.32,822220.0,62.8636,62.9431,62.8238,62.9431,822220.0
2018-07-26 15:10:00,63.3,63.32,63.26,63.28,250580.0,62.9233,62.9431,62.8835,62.9034,250580.0
2018-07-26 15:20:00,63.27,63.32,63.21,63.32,346640.0,62.8934,62.9431,62.8338,62.9431,346640.0
2018-07-26 15:30:00,63.31,63.34,63.24,63.33,316620.0,62.9332,62.963,62.8636,62.9531,316620.0
2018-07-26 15:40:00,63.33,63.41,63.29,63.39,520420.0,62.9531,63.0326,62.9133,63.0127,520420.0
2018-07-26 15:50:00,63.39,63.49,63.27,63.43,1296540.0,63.0127,63.1121,62.8934,63.0525,1296540.0
2018-07-27 09:30:00,63.55,63.69,63.04,63.18,1944000.0,63.1718,63.3109,62.6648,62.804,1944000.0
2018-07-27 09:40:00,63.21,63.31,63.11,63.16,1467360.0,62.8338,62.9332,62.7344,62.7841,1467360.0
2018-07-27 09:50:00,63.16,63.3,62.94,62.98,1136000.0,62.7841,62.9233,62.5654,62.6052,1136000.0
2018-07-27 10:00:00,62.99,63.02,62.75,62.93,955080.0,62.6151,62.6449,62.3765,62.5555,955080.0
2018-07-27 10:10:00,62.93,62.98,62.8,62.97,607160.0,62.5555,62.6052,62.4262,62.5952,607160.0
2018-07-27 10:20:00,62.97,63.06,62.88,62.91,560240.0,62.5952,62.6847,62.5058,62.5356,560240.0
2018-07-27 10:30:00,62.92,62.99,62.88,62.91,368760.0,62.5455,62.6151,62.5058,62.5356,368760.0
2018-07-27 10:40:00,62.9,62.91,62.57,62.59,658760.0,62.5256,62.5356,62.1976,62.2175,658760.0
2018-07-27 10:50:00,62.59,62.78,62.57,62.78,593560.0,62.2175,62.4063,62.1976,62.4063,593560.0
2018-07-27 11:00:00,62.75,62.8,62.63,62.64,225000.0,62.3765,62.4262,62.2572,62.2672,225000.0
2018-07-27 11:10:00,62.65,62.75,62.57,62.64,434740.0,62.2771,62.3765,62.1976,62.2672,434740.0
2018-07-27 11:20:00,62.64,62.7,62.58,62.67,444140.0,62.2672,62.3268,62.2075,62.297,444140.0
2018-07-27 11:30:00,62.66,62.8,62.61,62.75,269580.0,62.2871,62.4262,62.2374,62.3765,269580.0
2018-07-27 11:40:00,62.72,62.72,62.63,62.64,143540.0,62.3467,62.3467,62.2572,62.2672,143540.0
2018-07-27 11:50:00,62.65,62.73,62.55,62.55,232780.0,62.2771,62.3566,62.1777,62.1777,232780.0
2018-07-27 12:00:00,62.55,62.56,62.38,62.46,514760.0,62.1777,62.1877,62.0087,62.0883,514760.0
2018-07-27 12:10:00,62.48,62.55,62.41,62.55,270640.0,62.1081,62.1777,62.0386,62.1777,270640.0
2018-07-27 12:20:00,62.55,62.55,62.26,62.27,537540.0,62.1777,62.1777,61.8894,61.8994,537540.0
2018-07-27 12:30:00,62.26,62.28,61.95,61.96,899540.0,61.8894,61.9093,61.5813,61.5912,899540.0
2018-07-27 12:40:00,61.95,62.08,61.9,61.93,777520.0,61.5813,61.7105,61.5316,61.5614,777520.0
2018-07-27 12:50:00,61.92,61.92,61.75,61.79,654040.0,61.5515,61.5515,61.3825,61.4222,654040.0
2018-07-27 13:00:00,61.76,61.91,61.55,61.9,913840.0,61.3924,61.5415,61.1837,61.5316,913840.0
2018-07-27 13:10:00,61.88,61.95,61.8,61.84,386040.0,61.5117,61.5813,61.4322,61.4719,386040.0
2018-07-27 13:20:00,61.85,61.88,61.75,61.83,334640.0,61.4819,61.5117,61.3825,61.462,334640.0
2018-07-27 13:30:00,61.83,61.98,61.77,61.97,500480.0,61.462,61.6111,61.4024,61.6012,500480.0
2018-07-27 13:40:00,61.97,62.04,61.88,62.04,285860.0,61.6012,61.6708,61.5117,61.6708,285860.0
2018-07-27 13:50:00,62.04,62.13,62.0,62.13,347700.0,61.6708,61.7602,61.631,61.7602,347700.0
2018-07-27 14:00:00,62.12,62.13,61.96,61.97,268040.0,61.7503,61.7602,61.5912,61.6012,268040.0
2018-07-27 14:10:00,61.98,62.0,61.71,61.77,285660.0,61.6111,61.631,61.3427,61.4024,285660.0
2018-07-27 14:20:00,61.77,61.79,61.65,61.72,192040.0,61.4024,61.4222,61.2831,61.3527,192040.0
2018-07-27 14:30:00,61.72,61.82,61.65,61.67,359140.0,61.3527,61.4521,61.2831,61.303,359140.0
2018-07-27 14:40:00,61.68,61.87,61.66,61.72,235720.0,61.3129,61.5018,61.293,61.3527,235720.0
2018-07-27 14:50:00,61.74,61.86,61.72,61.73,254880.0,61.3725,61.4918,61.3527,61.3626,254880.0
2018-07-27 15:00:00,61.78,61.93,61.74,61.88,430880.0,61.4123,61.5614,61.3725,61.5117,430880.0
2018-07-27 15:10:00,61.86,62.02,61.84,61.92,579920.0,61.4918,61.6509,61.4719,61.5515,579920.0
2018-07-27 15:20:00,61.9,61.95,61.83,61.87,500620.0,61.5316,61.5813,61.462,61.5018,500620.0
2018-07-27 15:30:00,61.86,62.02,61.86,61.97,572700.0,61.4918,61.6509,61.4918,61.6012,572700.0
2018-07-27 15:40:00,61.94,62.01,61.9,61.94,743120.0,61.5713,61.6409,61.5316,61.5713,743120.0
2018-07-27 15:50:00,61.92,62.01,61.85,61.93,3003440.0,61.5515,61.6409,61.4819,61.5614,3003440.0
2018-07-30 09:30:00,61.4,61.75,61.12,61.15,2964780.0,61.0346,61.3825,60.7562,60.7861,2964780.0
2018-07-30 09:40:00,61.14,61.34,60.68,60.76,1432480.0,60.7761,60.9749,60.3188,60.3984,1432480.0
2018-07-30 09:50:00,60.79,60.97,60.57,60.72,1556180.0,60.4282,60.6071,60.2095,60.3586,1556180.0
2018-07-30 10:00:00,60.69,61.17,60.62,61.17,1073840.0,60.3288,60.8059,60.2592,60.8059,1073840.0
2018-07-30 10:10:00,61.2,61.2,60.86,61.14,697840.0,60.8358,60.8358,60.4978,60.7761,697840.0
2018-07-30 10:20:00,61.13,61.32,61.1,61.29,559440.0,60.7662,60.955,60.7363,60.9252,559440.0
2018-07-30 10:30:00,61.29,61.39,61.07,61.26,432640.0,60.9252,61.0246,60.7065,60.8954,432640.0
2018-07-30 10:40:00,61.26,61.26,61.05,61.16,276720.0,60.8954,60.8954,60.6866,60.796,276720.0
2018-07-30 10:50:00,61.12,61.23,60.86,60.96,402460.0,60.7562,60.8656,60.4978,60.5972,402460.0
2018-07-30 11:00:00,60.96,61.0,60.77,60.78,381600.0,60.5972,60.6369,60.4083,60.4183,381600.0
2018-07-30 11:10:00,60.78,61.03,60.72,61.01,407140.0,60.4183,60.6668,60.3586,60.6469,407140.0
2018-07-30 11:20:00,61.04,61.11,60.98,60.99,343400.0,60.6767,60.7463,60.6171,60.627,343400.0
2018-07-30 11:30:00,61.01,61.18,60.99,61.09,350140.0,60.6469,60.8159,60.627,60.7264,350140.0
2018-07-30 11:40:00,61.11,61.25,61.1,61.15,471980.0,60.7463,60.8855,60.7363,60.7861,471980.0
2018-07-30 11:50:00,61.13,61.37,61.11,61.28,617240.0,60.7662,61.0047,60.7463,60.9153,617240.0
2018-07-30 12:00:00,61.25,61.29,61.07,61.13,449700.0,60.8855,60.9252,60.7065,60.7662,449700.0
2018-07-30 12:10:00,61.12,61.19,61.0,61.02,223120.0,60.7562,60.8258,60.6369,60.6568,223120.0
2018-07-30 12:20:00,61.02,61.13,60.99,61.01,176820.0,60.6568,60.7662,60.627,60.6469,176820.0
2018-07-30 12:30:00,61.0,61.03,60.84,60.84,216920.0,60.6369,60.6668,60.4779,60.4779,216920.0
2018-07-30 12:40:00,60.85,60.85,60.65,60.65,457560.0,60.4878,60.4878,60.289,60.289,457560.0
2018-07-30 12:50:00,60.65,60.88,60.65,60.85,370020.0,60.289,60.5177,60.289,60.4878,370020.0
2018-07-30 13:00:00,60.87,60.9,60.73,60.9,358980.0,60.5077,60.5375,60.3686,60.5375,358980.0
2018-07-30 13:10:00,60.9,60.98,60.79,60.8,281900.0,60.5375,60.6171,60.4282,60.4381,281900.0
2018-07-30 13:20:00,60.8,61.06,60.8,61.05,218180.0,60.4381,60.6966,60.4381,60.6866,218180.0
2018-07-30 13:30:00,61.03,61.08,61.0,61.02,210840.0,60.6668,60.7165,60.6369,60.6568,210840.0
2018-07-30 13:40:00,61.01,61.03,60.93,61.02,183800.0,60.6469,60.6668,60.5674,60.6568,183800.0
2018-07-30 13:50:00,61.02,61.21,61.02,61.18,187940.0,60.6568,60.8457,60.6568,60.8159,187940.0
2018-07-30 14:00:00,61.19,61.3,61.13,61.2,162840.0,60.8258,60.9352,60.7662,60.8358,162840.0
2018-07-30 14:10:00,61.21,61.27,61.19,61.23,149840.0,60.8457,60.9053,60.8258,60.8656,149840.0
2018-07-30 14:20:00,61.23,61.23,61.09,61.16,143300.0,60.8656,60.8656,60.7264,60.796,143300.0
2018-07-30 14:30:00,61.19,61.29,61.1,61.12,212400.0,60.8258,60.9252,60.7363,60.7562,212400.0
2018-07-30 14:40:00,61.13,61.15,61.02,61.05,140980.0,60.7662,60.7861,60.6568,60.6866,140980.0
2018-07-30 14:50:00,61.05,61.16,61.01,61.08,128240.0,60.6866,60.796,60.6469,60.7165,128240.0
2018-07-30 15:00:00,61.06,61.21,61.04,61.11,141960.0,60.6966,60.8457,60.6767,60.7463,141960.0
2018-07-30 15:10:00,61.14,61.14,60.98,61.06,188740.0,60.7761,60.7761,60.6171,60.6966,188740.0
2018-07-30 15:20:00,61.01,61.04,60.88,60.92,341640.0,60.6469,60.6767,60.5177,60.5574,341640.0
2018-07-30 15:30:00,60.9,61.15,60.88,61.04,326280.0,60.5375,60.7861,60.5177,60.6767,326280.0
2018-07-30 15:40:00,61.03,61.07,60.93,60.93,375820.0,60.6668,60.7065,60.5674,60.5674,375820.0
2018-07-30 15:50:00,60.92,61.06,60.88,60.99,1063440.0,60.5574,60.6966,60.5177,60.627,1063440.0
2018-07-31 09:30:00,61.02,61.3,60.76,61.22,1505400.0,60.6568,60.9352,60.3984,60.8556,1505400.0
2018-07-31 09:40:00,61.22,61.26,60.77,60.78,610940.0,60.8556,60.8954,60.4083,60.4183,610940.0
2018-07-31 09:50:00,60.8,60.86,60.62,60.68,567840.0,60.4381,60.4978,60.2592,60.3188,567840.0
2018-07-31 10:00:00,60.7,60.75,60.45,60.6,1556080.0,60.3387,60.3884,60.0902,60.2393,1556080.0
2018-07-31 10:10:00,60.62,60.75,60.38,60.4,587280.0,60.2592,60.3884,60.0206,60.0405,587280.0
2018-07-31 10:20:00,60.39,60.58,60.28,60.44,885240.0,60.0306,60.2194,59.9212,60.0803,885240.0
2018-07-31 10:30:00,60.46,60.79,60.45,60.71,557420.0,60.1002,60.4282,60.0902,60.3487,557420.0
2018-07-31 10:40:00,60.7,60.7,60.52,60.66,258720.0,60.3387,60.3387,60.1598,60.299,258720.0
2018-07-31 10:50:00,60.68,60.71,60.54,60.54,233900.0,60.3188,60.3487,60.1797,60.1797,233900.0
2018-07-31 11:00:00,60.57,60.87,60.55,60.87,315100.0,60.2095,60.5077,60.1896,60.5077,315100.0
2018-07-31 11:10:00,60.88,61.04,60.86,60.93,639000.0,60.5177,60.6767,60.4978,60.5674,639000.0
2018-07-31 11:20:00,60.95,61.02,60.92,60.97,281960.0,60.5872,60.6568,60.5574,60.6071,281960.0
2018-07-31 11:30:00,60.98,60.99,60.86,60.9,256440.0,60.6171,60.627,60.4978,60.5375,256440.0
2018-07-31 11:40:00,60.9,61.23,60.88,61.15,368800.0,60.5375,60.8656,60.5177,60.7861,368800.0
2018-07-31 11:50:00,61.17,61.29,61.17,61.27,307020.0,60.8059,60.9252,60.8059,60.9053,307020.0
2018-07-31 12:00:00,61.28,61.38,61.24,61.25,344900.0,60.9153,61.0147,60.8755,60.8855,344900.0
2018-07-31 12:10:00,61.25,61.31,61.24,61.29,313840.0,60.8855,60.9451,60.8755,60.9252,313840.0
2018-07-31 12:20:00,61.27,61.38,61.26,61.34,313300.0,60.9053,61.0147,60.8954,60.9749,313300.0
2018-07-31 12:30:00,61.33,61.35,61.13,61.16,400800.0,60.965,60.9849,60.7662,60.796,400800.0
2018-07-31 12:40:00,61.14,61.22,61.1,61.1,251840.0,60.7761,60.8556,60.7363,60.7363,251840.0
2018-07-31 12:50:00,61.12,61.2,61.11,61.19,192720.0,60.7562,60.8358,60.7463,60.8258,192720.0
2018-07-31 13:00:00,61.19,61.27,61.1,61.11,258120.0,60.8258,60.9053,60.7363,60.7463,258120.0
2018-07-31 13:10:00,61.13,61.21,61.05,61.08,145860.0,60.7662,60.8457,60.6866,60.7165,145860.0
2018-07-31 13:20:00,61.08,61.14,61.02,61.02,106380.0,60.7165,60.7761,60.6568,60.6568,106380.0
2018-07-31 13:30:00,61.0,61.1,60.95,61.01,273300.0,60.6369,60.7363,60.5872,60.6469,273300.0
2018-07-31 13:40:00,61.0,61.24,60.98,61.19,330560.0,60.6369,60.8755,60.6171,60.8258,330560.0
2018-07-31 13:50:00,61.16,61.23,61.06,61.15,299820.0,60.796,60.8656,60.6966,60.7861,299820.0
2018-07-31 14:00:00,61.14,61.14,61.05,61.09,263560.0,60.7761,60.7761,60.6866,60.7264,263560.0
2018-07-31 14:10:00,61.08,61.14,61.07,61.14,207400.0,60.7165,60.7761,60.7065,60.7761,207400.0
2018-07-31 14:20:00,61.14,61.23,61.12,61.21,262560.0,60.7761,60.8656,60.7562,60.8457,262560.0
2018-07-31 14:30:00,61.2,61.26,61.18,61.22,184840.0,60.8358,60.8954,60.8159,60.8556,184840.0
2018-07-31 14:40:00,61.21,61.25,61.16,61.2,151360.0,60.8457,60.8855,60.796,60.8358,151360.0
2018-07-31 14:50:00,61.21,61.27,61.19,61.22,95620.0,60.8457,60.9053,60.8258,60.8556,95620.0
2018-07-31 15:00:00,61.2,61.2,60.97,61.06,441640.0,60.8358,60.8358,60.6071,60.6966,441640.0
2018-07-31 15:10:00,61.05,61.12,60.99,61.02,319820.0,60.6866,60.7562,60.627,60.6568,319820.0
2018-07-31 15:20:00,61.01,61.05,60.97,61.02,205440.0,60.6469,60.6866,60.6071,60.6568,205440.0
2018-07-31 15:30:00,61.03,61.14,61.02,61.04,411680.0,60.6668,60.7761,60.6568,60.6767,411680.0
2018-07-31 15:40:00,61.05,61.06,60.9,60.94,429740.0,60.6866,60.6966,60.5375,60.5773,429740.0
2018-07-31 15:50:00,60.95,60.97,60.81,60.89,1278820.0,60.5872,60.6071,60.4481,60.5276,1278820.0
2018-08-01 09:30:00,61.42,61.67,61.27,61.32,2328040.0,61.0544,61.303,60.9053,60.955,2328040.0
2018-08-01 09:40:00,61.33,61.53,61.22,61.48,873180.0,60.965,61.1638,60.8556,61.1141,873180.0
2018-08-01 09:50:00,61.49,61.49,61.31,61.36,577360.0,61.124,61.124,60.9451,60.9948,577360.0
2018-08-01 10:00:00,61.38,61.4,61.01,61.23,485480.0,61.0147,61.0346,60.6469,60.8656,485480.0
2018-08-01 10:10:00,61.24,61.28,61.13,61.22,509160.0,60.8755,60.9153,60.7662,60.8556,509160.0
2018-08-01 10:20:00,61.22,61.38,61.18,61.35,478720.0,60.8556,61.0147,60.8159,60.9849,478720.0
2018-08-01 10:30:00,61.34,61.41,61.15,61.27,329400.0,60.9749,61.0445,60.7861,60.9053,329400.0
2018-08-01 10:40:00,61.26,61.32,61.2,61.21,218400.0,60.8954,60.955,60.8358,60.8457,218400.0
2018-08-01 10:50:00,61.21,61.22,61.01,61.07,341320.0,60.8457,60.8556,60.6469,60.7065,341320.0
2018-08-01 11:00:00,61.09,61.09,60.95,60.95,267860.0,60.7264,60.7264,60.5872,60.5872,267860.0
2018-08-01 11:10:00,60.95,60.99,60.86,60.89,254480.0,60.5872,60.627,60.4978,60.5276,254480.0
2018-08-01 11:20:00,60.88,60.98,60.84,60.92,264520.0,60.5177,60.6171,60.4779,60.5574,264520.0
2018-08-01 11:30:00,60.9,60.96,60.73,60.81,278560.0,60.5375,60.5972,60.3686,60.4481,278560.0
2018-08-01 11:40:00,60.81,60.83,60.65,60.68,393040.0,60.4481,60.468,60.289,60.3188,393040.0
2018-08-01 11:50:00,60.66,60.82,60.61,60.74,357320.0,60.299,60.458,60.2493,60.3785,357320.0
2018-08-01 12:00:00,60.74,60.92,60.69,60.88,338920.0,60.3785,60.5574,60.3288,60.5177,338920.0
2018-08-01 12:10:00,60.85,60.94,60.83,60.84,191280.0,60.4878,60.5773,60.468,60.4779,191280.0
2018-08-01 12:20:00,60.82,60.83,60.67,60.71,453220.0,60.458,60.468,60.3089,60.3487,453220.0
2018-08-01 12:30:00,60.69,60.79,60.66,60.79,89600.0,60.3288,60.4282,60.299,60.4282,89600.0
2018-08-01 12:40:00,60.76,60.89,60.75,60.81,237380.0,60.3984,60.5276,60.3884,60.4481,237380.0
2018-08-01 12:50:00,60.84,60.93,60.76,60.84,334640.0,60.4779,60.5674,60.3984,60.4779,334640.0
2018-08-01 13:00:00,60.82,60.85,60.8,60.83,120400.0,60.458,60.4878,60.4381,60.468,120400.0
2018-08-01 13:10:00,60.84,60.84,60.72,60.77,208220.0,60.4779,60.4779,60.3586,60.4083,208220.0
2018-08-01 13:20:00,60.79,60.83,60.69,60.7,323060.0,60.4282,60.468,60.3288,60.3387,323060.0
2018-08-01 13:30:00,60.7,60.76,60.69,60.73,183100.0,60.3387,60.3984,60.3288,60.3686,183100.0
2018-08-01 13:40:00,60.72,60.72,60.62,60.62,156820.0,60.3586,60.3586,60.2592,60.2592,156820.0
2018-08-01 13:50:00,60.65,60.75,60.63,60.66,183840.0,60.289,60.3884,60.2691,60.299,183840.0
2018-08-01 14:00:00,60.65,60.77,60.58,60.59,257520.0,60.289,60.4083,60.2194,60.2294,257520.0
2018-08-01 14:10:00,60.59,60.85,60.51,60.83,348840.0,60.2294,60.4878,60.1499,60.468,348840.0
2018-08-01 14:20:00,60.82,60.96,60.8,60.94,295400.0,60.458,60.5972,60.4381,60.5773,295400.0
2018-08-01 14:30:00,60.97,61.05,60.97,61.05,263840.0,60.6071,60.6866,60.6071,60.6866,263840.0
2018-08-01 14:40:00,61.04,61.09,60.9,60.95,252360.0,60.6767,60.7264,60.5375,60.5872,252360.0
2018-08-01 14:50:00,60.96,61.1,60.91,61.07,261520.0,60.5972,60.7363,60.5475,60.7065,261520.0
2018-08-01 15:00:00,61.08,61.13,60.91,61.02,285500.0,60.7165,60.7662,60.5475,60.6568,285500.0
2018-08-01 15:10:00,61.04,61.06,60.95,61.02,238640.0,60.6767,60.6966,60.5872,60.6568,238640.0
2018-08-01 15:20:00,61.04,61.15,61.03,61.1,389140.0,60.6767,60.7861,60.6668,60.7363,389140.0
2018-08-01 15:30:00,61.11,61.18,61.09,61.18,351440.0,60.7463,60.8159,60.7264,60.8159,351440.0
2018-08-01 15:40:00,61.17,61.2,61.11,61.16,359400.0,60.8059,60.8358,60.7463,60.796,359400.0
2018-08-01 15:50:00,61.15,61.18,60.92,60.96,1815260.0,60.7861,60.8159,60.5574,60.5972,1815260.0
2018-08-02 09:30:00,60.3,60.65,60.24,60.6,1867960.0,59.9411,60.289,59.8815,60.2393,1867960.0
2018-08-02 09:40:00,60.63,60.65,60.35,60.4,881060.0,60.2691,60.289,59.9908,60.0405,881060.0
2018-08-02 09:50:00,60.39,60.51,60.37,60.45,902620.0,60.0306,60.1499,60.0107,60.0902,902620.0
2018-08-02 10:00:00,60.48,60.54,60.42,60.48,938260.0,60.12,60.1797,60.0604,60.12,938260.0
2018-08-02 10:10:00,60.49,60.52,60.36,60.51,635220.0,60.13,60.1598,60.0008,60.1499,635220.0
2018-08-02 10:20:00,60.5,60.63,60.48,60.5,1401420.0,60.1399,60.2691,60.12,60.1399,1401420.0
2018-08-02 10:30:00,60.55,60.6,60.43,60.6,1016960.0,60.1896,60.2393,60.0703,60.2393,1016960.0
2018-08-02 10:40:00,60.6,60.61,60.52,60.61,592580.0,60.2393,60.2493,60.1598,60.2493,592580.0
2018-08-02 10:50:00,60.63,60.68,60.52,60.56,214580.0,60.2691,60.3188,60.1598,60.1996,214580.0
2018-08-02 11:00:00,60.56,60.63,60.43,60.48,241900.0,60.1996,60.2691,60.0703,60.12,241900.0
2018-08-02 11:10:00,60.46,60.67,60.46,60.67,164360.0,60.1002,60.3089,60.1002,60.3089,164360.0
2018-08-02 11:20:00,60.68,60.88,60.66,60.88,403080.0,60.3188,60.5177,60.299,60.5177,403080.0
2018-08-02 11:30:00,60.89,61.09,60.88,61.0,459880.0,60.5276,60.7264,60.5177,60.6369,459880.0
2018-08-02 11:40:00,61.0,61.13,60.98,61.05,302340.0,60.6369,60.7662,60.6171,60.6866,302340.0
2018-08-02 11:50:00,61.04,61.04,60.91,60.96,295180.0,60.6767,60.6767,60.5475,60.5972,295180.0
2018-08-02 12:00:00,60.97,61.15,60.87,61.12,219880.0,60.6071,60.7861,60.5077,60.7562,219880.0
2018-08-02 12:10:00,61.13,61.19,61.06,61.18,179580.0,60.7662,60.8258,60.6966,60.8159,179580.0
2018-08-02 12:20:00,61.16,61.27,61.16,61.22,308220.0,60.796,60.9053,60.796,60.8556,308220.0
2018-08-02 12:30:00,61.24,61.32,61.07,61.15,209620.0,60.8755,60.955,60.7065,60.7861,209620.0
2018-08-02 12:40:00,61.19,61.28,61.16,61.2,185160.0,60.8258,60.9153,60.796,60.8358,185160.0
2018-08-02 12:50:00,61.2,61.21,61.13,61.17,168160.0,60.8358,60.8457,60.7662,60.8059,168160.0
2018-08-02 13:00:00,61.16,61.28,61.16,61.27,212680.0,60.796,60.9153,60.796,60.9053,212680.0
2018-08-02 13:10:00,61.28,61.35,61.24,61.33,115200.0,60.9153,60.9849,60.8755,60.965,115200.0
2018-08-02 13:20:00,61.34,61.38,61.31,61.38,146380.0,60.9749,61.0147,60.9451,61.0147,146380.0
2018-08-02 13:30:00,61.37,61.49,61.37,61.42,225920.0,61.0047,61.124,61.0047,61.0544,225920.0
2018-08-02 13:40:00,61.41,61.47,61.37,61.47,135960.0,61.0445,61.1041,61.0047,61.1041,135960.0
2018-08-02 13:50:00,61.46,61.47,61.22,61.22,320180.0,61.0942,61.1041,60.8556,60.8556,320180.0
2018-08-02 14:00:00,61.24,61.37,61.19,61.31,165980.0,60.8755,61.0047,60.8258,60.9451,165980.0
2018-08-02 14:10:00,61.32,61.33,61.21,61.23,148080.0,60.955,60.965,60.8457,60.8656,148080.0
2018-08-02 14:20:00,61.21,61.29,61.21,61.26,102200.0,60.8457,60.9252,60.8457,60.8954,102200.0
2018-08-02 14:30:00,61.3,61.35,61.25,61.3,274280.0,60.9352,60.9849,60.8855,60.9352,274280.0
2018-08-02 14:40:00,61.32,61.34,61.26,61.27,130920.0,60.955,60.9749,60.8954,60.9053,130920.0
2018-08-02 14:50:00,61.26,61.33,61.26,61.28,136220.0,60.8954,60.965,60.8954,60.9153,136220.0
2018-08-02 15:00:00,61.29,61.3,61.23,61.27,199060.0,60.9252,60.9352,60.8656,60.9053,199060.0
2018-08-02 15:10:00,61.25,61.34,61.18,61.34,187960.0,60.8855,60.9749,60.8159,60.9749,187960.0
2018-08-02 15:20:00,61.34,61.34,61.25,61.3,159140.0,60.9749,60.9749,60.8855,60.9352,159140.0
2018-08-02 15:30:00,61.3,61.34,61.27,61.27,183920.0,60.9352,60.9749,60.9053,60.9053,183920.0
2018-08-02 15:40:00,61.27,61.39,61.26,61.37,466620.0,60.9053,61.0246,60.8954,61.0047,466620.0
2018-08-02 15:50:00,61.41,61.42,61.3,61.3,850400.0,61.0445,61.0544,60.9352,60.9352,850400.0
2018-08-03 09:30:00,61.36,61.5,60.98,61.2,1170620.0,60.9948,61.134,60.6171,60.8358,1170620.0
2018-08-03 09:40:00,61.17,61.24,60.9,60.97,509320.0,60.8059,60.8755,60.5375,60.6071,509320.0
2018-08-03 09:50:00,60.97,61.19,60.94,61.17,329700.0,60.6071,60.8258,60.5773,60.8059,329700.0
2018-08-03 10:00:00,61.17,61.37,61.08,61.29,421300.0,60.8059,61.0047,60.7165,60.9252,421300.0
2018-08-03 10:10:00,61.3,61.32,61.08,61.1,173040.0,60.9352,60.955,60.7165,60.7363,173040.0
2018-08-03 10:20:00,61.1,61.25,61.08,61.22,122880.0,60.7363,60.8855,60.7165,60.8556,122880.0
2018-08-03 10:30:00,61.23,61.23,61.13,61.22,78500.0,60.8656,60.8656,60.7662,60.8556,78500.0
2018-08-03 10:40:00,61.21,61.21,61.02,61.05,101980.0,60.8457,60.8457,60.6568,60.6866,101980.0
2018-08-03 10:50:00,61.04,61.04,60.85,60.85,300000.0,60.6767,60.6767,60.4878,60.4878,300000.0
2018-08-03 11:00:00,60.85,60.89,60.79,60.84,237820.0,60.4878,60.5276,60.4282,60.4779,237820.0
2018-08-03 11:10:00,60.86,61.02,60.83,60.87,264060.0,60.4978,60.6568,60.468,60.5077,264060.0
2018-08-03 11:20:00,60.93,60.93,60.8,60.83,153300.0,60.5674,60.5674,60.4381,60.468,153300.0
2018-08-03 11:30:00,60.82,60.85,60.75,60.83,204480.0,60.458,60.4878,60.3884,60.468,204480.0
2018-08-03 11:40:00,60.83,60.89,60.8,60.84,271320.0,60.468,60.5276,60.4381,60.4779,271320.0
2018-08-03 11:50:00,60.84,60.9,60.78,60.78,146600.0,60.4779,60.5375,60.4183,60.4183,146600.0
2018-08-03 12:00:00,60.81,60.86,60.8,60.85,55400.0,60.4481,60.4978,60.4381,60.4878,55400.0
2018-08-03 12:10:00,60.86,60.98,60.86,60.9,134500.0,60.4978,60.6171,60.4978,60.5375,134500.0
2018-08-03 12:20:00,60.92,60.98,60.92,60.95,124280.0,60.5574,60.6171,60.5574,60.5872,124280.0
2018-08-03 12:30:00,60.97,61.01,60.95,61.0,82000.0,60.6071,60.6469,60.5872,60.6369,82000.0
2018-08-03 12:40:00,60.99,60.99,60.9,60.92,229040.0,60.627,60.627,60.5375,60.5574,229040.0
2018-08-03 12:50:00,60.92,60.95,60.86,60.94,191380.0,60.5574,60.5872,60.4978,60.5773,191380.0
2018-08-03 13:00:00,60.97,60.98,60.92,60.95,62800.0,60.6071,60.6171,60.5574,60.5872,62800.0
2018-08-03 13:10:00,60.96,61.03,60.96,60.97,124120.0,60.5972,60.6668,60.5972,60.6071,124120.0
2018-08-03 13:20:00,60.98,61.01,60.96,60.98,109040.0,60.6171,60.6469,60.5972,60.6171,109040.0
2018-08-03 13:30:00,60.96,60.99,60.91,60.99,85500.0,60.5972,60.627,60.5475,60.627,85500.0
2018-08-03 13:40:00,61.0,61.04,60.96,60.99,83180.0,60.6369,60.6767,60.5972,60.627,83180.0
2018-08-03 13:50:00,61.01,61.05,61.01,61.05,149480.0,60.6469,60.6866,60.6469,60.6866,149480.0
2018-08-03 14:00:00,61.04,61.06,61.02,61.05,188500.0,60.6767,60.6966,60.6568,60.6866,188500.0
2018-08-03 14:10:00,61.06,61.08,60.97,61.01,136380.0,60.6966,60.7165,60.6071,60.6469,136380.0
2018-08-03 14:20:00,61.04,61.06,61.0,61.03,61400.0,60.6767,60.6966,60.6369,60.6668,61400.0
2018-08-03 14:30:00,61.03,61.04,60.99,61.01,111240.0,60.6668,60.6767,60.627,60.6469,111240.0
2018-08-03 14:40:00,61.0,61.02,60.99,61.02,85260.0,60.6369,60.6568,60.627,60.6568,85260.0
2018-08-03 14:50:00,61.0,61.06,60.99,61.04,113500.0,60.6369,60.6966,60.627,60.6767,113500.0
2018-08-03 15:00:00,61.05,61.1,61.02,61.03,172760.0,60.6866,60.7363,60.6568,60.6668,172760.0
2018-08-03 15:10:00,61.04,61.09,60.99,61.04,161700.0,60.6767,60.7264,60.627,60.6767,161700.0
2018-08-03 15:20:00,61.04,61.06,60.98,60.98,205900.0,60.6767,60.6966,60.6171,60.6171,205900.0
2018-08-03 15:30:00,60.98,61.02,60.98,61.02,355480.0,60.6171,60.6568,60.6171,60.6568,355480.0
2018-08-03 15:40:00,61.02,61.14,61.02,61.14,791600.0,60.6568,60.7761,60.6568,60.7761,791600.0
2018-08-03 15:50:00,61.15,61.25,61.12,61.19,966200.0,60.7861,60.8855,60.7562,60.8258,966200.0
2018-08-06 09:30:00,61.25,61.3,61.01,61.1,1102200.0,60.8855,60.9352,60.6469,60.7363,1102200.0
2018-08-06 09:40:00,61.13,61.15,60.84,61.0,584640.0,60.7662,60.7861,60.4779,60.6369,584640.0
2018-08-06 09:50:00,61.02,61.16,61.0,61.12,376540.0,60.6568,60.796,60.6369,60.7562,376540.0
2018-08-06 10:00:00,61.14,61.15,61.03,61.08,240140.0,60.7761,60.7861,60.6668,60.7165,240140.0
2018-08-06 10:10:00,61.07,61.17,61.04,61.08,370300.0,60.7065,60.8059,60.6767,60.7165,370300.0
2018-08-06 10:20:00,61.06,61.08,60.84,60.98,562860.0,60.6966,60.7165,60.4779,60.6171,562860.0
2018-08-06 10:30:00,60.98,61.02,60.86,60.9,301200.0,60.6171,60.6568,60.4978,60.5375,301200.0
2018-08-06 10:40:00,60.87,60.96,60.84,60.85,242360.0,60.5077,60.5972,60.4779,60.4878,242360.0
2018-08-06 10:50:00,60.86,60.96,60.81,60.93,118800.0,60.4978,60.5972,60.4481,60.5674,118800.0
2018-08-06 11:00:00,60.95,60.96,60.79,60.82,205420.0,60.5872,60.5972,60.4282,60.458,205420.0
2018-08-06 11:10:00,60.84,60.91,60.8,60.86,245080.0,60.4779,60.5475,60.4381,60.4978,245080.0
2018-08-06 11:20:00,60.87,60.9,60.86,60.87,141640.0,60.5077,60.5375,60.4978,60.5077,141640.0
2018-08-06 11:30:00,60.87,60.97,60.85,60.96,219480.0,60.5077,60.6071,60.4878,60.5972,219480.0
2018-08-06 11:40:00,60.96,60.97,60.91,60.94,277680.0,60.5972,60.6071,60.5475,60.5773,277680.0
2018-08-06 11:50:00,60.93,60.96,60.88,60.89,125100.0,60.5674,60.5972,60.5177,60.5276,125100.0
2018-08-06 12:00:00,60.9,60.94,60.86,60.9,207200.0,60.5375,60.5773,60.4978,60.5375,207200.0
2018-08-06 12:10:00,60.88,61.0,60.88,60.97,240920.0,60.5177,60.6369,60.5177,60.6071,240920.0
2018-08-06 12:20:00,60.96,60.97,60.9,60.93,289240.0,60.5972,60.6071,60.5375,60.5674,289240.0
2018-08-06 12:30:00,60.95,61.04,60.93,61.02,216060.0,60.5872,60.6767,60.5674,60.6568,216060.0
2018-08-06 12:40:00,61.0,61.04,60.95,61.03,296020.0,60.6369,60.6767,60.5872,60.6668,296020.0
2018-08-06 12:50:00,61.05,61.07,61.02,61.07,116000.0,60.6866,60.7065,60.6568,60.7065,116000.0
2018-08-06 13:00:00,61.07,61.17,61.07,61.11,359700.0,60.7065,60.8059,60.7065,60.7463,359700.0
2018-08-06 13:10:00,61.14,61.15,61.08,61.08,147660.0,60.7761,60.7861,60.7165,60.7165,147660.0
2018-08-06 13:20:00,61.08,61.16,61.08,61.12,205380.0,60.7165,60.796,60.7165,60.7562,205380.0
2018-08-06 13:30:00,61.12,61.16,61.09,61.16,176000.0,60.7562,60.796,60.7264,60.796,176000.0
2018-08-06 13:40:00,61.16,61.17,61.1,61.12,101900.0,60.796,60.8059,60.7363,60.7562,101900.0
2018-08-06 13:50:00,61.09,61.09,61.02,61.05,104900.0,60.7264,60.7264,60.6568,60.6866,104900.0
2018-08-06 14:00:00,61.06,61.1,61.05,61.09,103000.0,60.6966,60.7363,60.6866,60.7264,103000.0
2018-08-06 14:10:00,61.09,61.1,61.07,61.08,74000.0,60.7264,60.7363,60.7065,60.7165,74000.0
2018-08-06 14:20:00,61.08,61.16,61.05,61.15,149700.0,60.7165,60.796,60.6866,60.7861,149700.0
2018-08-06 14:30:00,61.16,61.19,61.13,61.18,207840.0,60.796,60.8258,60.7662,60.8159,207840.0
2018-08-06 14:40:00,61.2,61.21,61.16,61.18,173720.0,60.8358,60.8457,60.796,60.8159,173720.0
2018-08-06 14:50:00,61.17,61.19,61.14,61.16,165340.0,60.8059,60.8258,60.7761,60.796,165340.0
2018-08-06 15:00:00,61.16,61.16,61.13,61.15,133820.0,60.796,60.796,60.7662,60.7861,133820.0
2018-08-06 15:10:00,61.14,61.18,61.13,61.18,187360.0,60.7761,60.8159,60.7662,60.8159,187360.0
2018-08-06 15:20:00,61.18,61.23,61.16,61.23,239220.0,60.8159,60.8656,60.796,60.8656,239220.0
2018-08-06 15:30:00,61.22,61.25,61.18,61.19,375820.0,60.8556,60.8855,60.8159,60.8258,375820.0
2018-08-06 15:40:00,61.18,61.23,61.16,61.2,395280.0,60.8159,60.8656,60.796,60.8358,395280.0
2018-08-06 15:50:00,61.2,61.25,61.18,61.22,764020.0,60.8358,60.8855,60.8159,60.8556,764020.0
2018-08-07 09:30:00,61.85,62.25,61.81,62.08,2730700.0,61.4819,61.8795,61.4421,61.7105,2730700.0
2018-08-07 09:40:00,62.08,62.18,62.0,62.01,1521300.0,61.7105,61.8099,61.631,61.6409,1521300.0
2018-08-07 09:50:00,62.0,62.26,62.0,62.18,763780.0,61.631,61.8894,61.631,61.8099,763780.0
2018-08-07 10:00:00,62.18,62.25,62.08,62.21,583820.0,61.8099,61.8795,61.7105,61.8397,583820.0
2018-08-07 10:10:00,62.22,62.37,62.19,62.21,707620.0,61.8497,61.9988,61.8199,61.8397,707620.0
2018-08-07 10:20:00,62.22,62.43,62.22,62.38,508920.0,61.8497,62.0584,61.8497,62.0087,508920.0
2018-08-07 10:30:00,62.4,62.48,62.33,62.42,502800.0,62.0286,62.1081,61.959,62.0485,502800.0
2018-08-07 10:40:00,62.38,62.44,62.22,62.24,592180.0,62.0087,62.0684,61.8497,61.8696,592180.0
2018-08-07 10:50:00,62.23,62.35,62.2,62.23,306600.0,61.8596,61.9789,61.8298,61.8596,306600.0
2018-08-07 11:00:00,62.21,62.29,62.1,62.26,235060.0,61.8397,61.9193,61.7304,61.8894,235060.0
2018-08-07 11:10:00,62.25,62.25,62.15,62.16,389300.0,61.8795,61.8795,61.7801,61.79,389300.0
2018-08-07 11:20:00,62.16,62.17,62.09,62.1,376800.0,61.79,61.8,61.7205,61.7304,376800.0
2018-08-07 11:30:00,62.11,62.19,62.1,62.19,516840.0,61.7403,61.8199,61.7304,61.8199,516840.0
2018-08-07 11:40:00,62.21,62.27,62.19,62.23,258280.0,61.8397,61.8994,61.8199,61.8596,258280.0
2018-08-07 11:50:00,62.23,62.34,62.23,62.32,234600.0,61.8596,61.969,61.8596,61.9491,234600.0
2018-08-07 12:00:00,62.31,62.37,62.3,62.34,252640.0,61.9391,61.9988,61.9292,61.969,252640.0
2018-08-07 12:10:00,62.34,62.44,62.34,62.4,240120.0,61.969,62.0684,61.969,62.0286,240120.0
2018-08-07 12:20:00,62.4,62.48,62.4,62.46,364080.0,62.0286,62.1081,62.0286,62.0883,364080.0
2018-08-07 12:30:00,62.46,62.46,62.37,62.44,111000.0,62.0883,62.0883,61.9988,62.0684,111000.0
2018-08-07 12:40:00,62.44,62.56,62.44,62.53,474000.0,62.0684,62.1877,62.0684,62.1578,474000.0
2018-08-07 12:50:00,62.53,62.55,62.49,62.52,156020.0,62.1578,62.1777,62.1181,62.1479,156020.0
2018-08-07 13:00:00,62.53,62.54,62.37,62.39,291920.0,62.1578,62.1678,61.9988,62.0187,291920.0
2018-08-07 13:10:00,62.4,62.43,62.29,62.3,281900.0,62.0286,62.0584,61.9193,61.9292,281900.0
2018-08-07 13:20:00,62.29,62.37,62.28,62.32,344940.0,61.9193,61.9988,61.9093,61.9491,344940.0
2018-08-07 13:30:00,62.32,62.39,62.31,62.31,227980.0,61.9491,62.0187,61.9391,61.9391,227980.0
2018-08-07 13:40:00,62.3,62.39,62.3,62.37,138580.0,61.9292,62.0187,61.9292,61.9988,138580.0
2018-08-07 13:50:00,62.34,62.42,62.28,62.33,334460.0,61.969,62.0485,61.9093,61.959,334460.0
2018-08-07 14:00:00,62.37,62.4,62.32,62.32,256440.0,61.9988,62.0286,61.9491,61.9491,256440.0
2018-08-07 14:10:00,62.3,62.32,62.18,62.25,188660.0,61.9292,61.9491,61.8099,61.8795,188660.0
2018-08-07 14:20:00,62.27,62.27,62.24,62.25,67340.0,61.8994,61.8994,61.8696,61.8795,67340.0
2018-08-07 14:30:00,62.24,62.25,62.14,62.15,279000.0,61.8696,61.8795,61.7702,61.7801,279000.0
2018-08-07 14:40:00,62.13,62.18,62.13,62.18,100100.0,61.7602,61.8099,61.7602,61.8099,100100.0
2018-08-07 14:50:00,62.18,62.2,62.18,62.19,265700.0,61.8099,61.8298,61.8099,61.8199,265700.0
2018-08-07 15:00:00,62.19,62.19,62.11,62.12,153720.0,61.8199,61.8199,61.7403,61.7503,153720.0
2018-08-07 15:10:00,62.12,62.23,62.12,62.23,111280.0,61.7503,61.8596,61.7503,61.8596,111280.0
2018-08-07 15:20:00,62.23,62.23,62.16,62.16,188040.0,61.8596,61.8596,61.79,61.79,188040.0
2018-08-07 15:30:00,62.16,62.18,62.1,62.18,278760.0,61.79,61.8099,61.7304,61.8099,278760.0
2018-08-07 15:40:00,62.19,62.19,62.11,62.14,368820.0,61.8199,61.8199,61.7403,61.7702,368820.0
2018-08-07 15:50:00,62.14,62.15,62.05,62.13,744640.0,61.7702,61.7801,61.6807,61.7602,744640.0
2018-08-08 09:30:00,62.02,62.4,61.9,62.34,1424680.0,61.6509,62.0286,61.5316,61.969,1424680.0
2018-08-08 09:40:00,62.33,62.41,62.06,62.41,838900.0,61.959,62.0386,61.6906,62.0386,838900.0
2018-08-08 09:50:00,62.42,62.45,62.31,62.44,519280.0,62.0485,62.0783,61.9391,62.0684,519280.0
2018-08-08 10:00:00,62.45,62.52,62.22,62.52,427800.0,62.0783,62.1479,61.8497,62.1479,427800.0
2018-08-08 10:10:00,62.51,62.63,62.49,62.58,485540.0,62.138,62.2572,62.1181,62.2075,485540.0
2018-08-08 10:20:00,62.57,62.65,62.5,62.51,575880.0,62.1976,62.2771,62.128,62.138,575880.0
2018-08-08 10:30:00,62.49,62.56,62.45,62.5,531020.0,62.1181,62.1877,62.0783,62.128,531020.0
2018-08-08 10:40:00,62.5,62.74,62.5,62.74,326460.0,62.128,62.3666,62.128,62.3666,326460.0
2018-08-08 10:50:00,62.74,62.83,62.59,62.78,471400.0,62.3666,62.4561,62.2175,62.4063,471400.0
2018-08-08 11:00:00,62.79,62.8,62.69,62.7,221620.0,62.4163,62.4262,62.3169,62.3268,221620.0
2018-08-08 11:10:00,62.7,62.76,62.65,62.67,291280.0,62.3268,62.3865,62.2771,62.297,291280.0
2018-08-08 11:20:00,62.7,62.71,62.61,62.68,171720.0,62.3268,62.3368,62.2374,62.3069,171720.0
2018-08-08 11:30:00,62.7,62.82,62.69,62.77,308980.0,62.3268,62.4461,62.3169,62.3964,308980.0
2018-08-08 11:40:00,62.77,62.81,62.7,62.75,257960.0,62.3964,62.4362,62.3268,62.3765,257960.0
2018-08-08 11:50:00,62.73,62.73,62.61,62.63,316000.0,62.3566,62.3566,62.2374,62.2572,316000.0
2018-08-08 12:00:00,62.61,62.62,62.54,62.61,179360.0,62.2374,62.2473,62.1678,62.2374,179360.0
2018-08-08 12:10:00,62.61,62.69,62.61,62.66,168200.0,62.2374,62.3169,62.2374,62.2871,168200.0
2018-08-08 12:20:00,62.68,62.68,62.57,62.58,126000.0,62.3069,62.3069,62.1976,62.2075,126000.0
2018-08-08 12:30:00,62.58,62.67,62.58,62.64,309520.0,62.2075,62.297,62.2075,62.2672,309520.0
2018-08-08 12:40:00,62.65,62.65,62.59,62.61,155300.0,62.2771,62.2771,62.2175,62.2374,155300.0
2018-08-08 12:50:00,62.62,62.62,62.5,62.53,309520.0,62.2473,62.2473,62.128,62.1578,309520.0
2018-08-08 13:00:00,62.54,62.6,62.54,62.55,134280.0,62.1678,62.2274,62.1678,62.1777,134280.0
2018-08-08 13:10:00,62.55,62.6,62.54,62.58,161340.0,62.1777,62.2274,62.1678,62.2075,161340.0
2018-08-08 13:20:00,62.56,62.6,62.51,62.52,200760.0,62.1877,62.2274,62.138,62.1479,200760.0
2018-08-08 13:30:00,62.55,62.6,62.53,62.53,58700.0,62.1777,62.2274,62.1578,62.1578,58700.0
2018-08-08 13:40:00,62.52,62.63,62.52,62.6,109280.0,62.1479,62.2572,62.1479,62.2274,109280.0
2018-08-08 13:50:00,62.6,62.6,62.57,62.59,91740.0,62.2274,62.2274,62.1976,62.2175,91740.0
2018-08-08 14:00:00,62.59,62.6,62.49,62.49,176940.0,62.2175,62.2274,62.1181,62.1181,176940.0
2018-08-08 14:10:00,62.5,62.51,62.43,62.49,140920.0,62.128,62.138,62.0584,62.1181,140920.0
2018-08-08 14:20:00,62.48,62.61,62.47,62.59,256300.0,62.1081,62.2374,62.0982,62.2175,256300.0
2018-08-08 14:30:00,62.61,62.62,62.53,62.53,155580.0,62.2374,62.2473,62.1578,62.1578,155580.0
2018-08-08 14:40:00,62.54,62.56,62.52,62.52,155620.0,62.1678,62.1877,62.1479,62.1479,155620.0
2018-08-08 14:50:00,62.52,62.54,62.49,62.53,256300.0,62.1479,62.1678,62.1181,62.1578,256300.0
2018-08-08 15:00:00,62.53,62.54,62.47,62.49,193000.0,62.1578,62.1678,62.0982,62.1181,193000.0
2018-08-08 15:10:00,62.5,62.55,62.48,62.52,265780.0,62.128,62.1777,62.1081,62.1479,265780.0
2018-08-08 15:20:00,62.52,62.58,62.51,62.58,179360.0,62.1479,62.2075,62.138,62.2075,179360.0
2018-08-08 15:30:00,62.58,62.66,62.57,62.61,209120.0,62.2075,62.2871,62.1976,62.2374,209120.0
2018-08-08 15:40:00,62.63,62.65,62.53,62.55,423320.0,62.2572,62.2771,62.1578,62.1777,423320.0
2018-08-08 15:50:00,62.56,62.58,62.18,62.23,1938780.0,62.1877,62.2075,61.8099,61.8596,1938780.0
2018-08-09 09:30:00,62.5,62.66,62.33,62.44,857480.0,62.128,62.2871,61.959,62.0684,857480.0
2018-08-09 09:40:00,62.43,62.6,62.39,62.4,561560.0,62.0584,62.2274,62.0187,62.0286,561560.0
2018-08-09 09:50:00,62.4,62.45,62.31,62.39,621300.0,62.0286,62.0783,61.9391,62.0187,621300.0
2018-08-09 10:00:00,62.35,62.51,62.3,62.42,347680.0,61.9789,62.138,61.9292,62.0485,347680.0
2018-08-09 10:10:00,62.39,62.55,62.36,62.52,223860.0,62.0187,62.1777,61.9888,62.1479,223860.0
2018-08-09 10:20:00,62.51,62.62,62.47,62.62,266300.0,62.138,62.2473,62.0982,62.2473,266300.0
2018-08-09 10:30:00,62.63,62.65,62.55,62.59,267380.0,62.2572,62.2771,62.1777,62.2175,267380.0
2018-08-09 10:40:00,62.57,62.61,62.52,62.57,130820.0,62.1976,62.2374,62.1479,62.1976,130820.0
2018-08-09 10:50:00,62.57,62.58,62.47,62.54,264560.0,62.1976,62.2075,62.0982,62.1678,264560.0
2018-08-09 11:00:00,62.55,62.61,62.49,62.5,192820.0,62.1777,62.2374,62.1181,62.128,192820.0
2018-08-09 11:10:00,62.53,62.58,62.51,62.56,83680.0,62.1578,62.2075,62.138,62.1877,83680.0
2018-08-09 11:20:00,62.56,62.6,62.54,62.6,111700.0,62.1877,62.2274,62.1678,62.2274,111700.0
2018-08-09 11:30:00,62.61,62.65,62.58,62.58,240120.0,62.2374,62.2771,62.2075,62.2075,240120.0
2018-08-09 11:40:00,62.58,62.64,62.49,62.51,234600.0,62.2075,62.2672,62.1181,62.138,234600.0
2018-08-09 11:50:00,62.48,62.5,62.43,62.44,99900.0,62.1081,62.128,62.0584,62.0684,99900.0
2018-08-09 12:00:00,62.44,62.53,62.44,62.52,81200.0,62.0684,62.1578,62.0684,62.1479,81200.0
2018-08-09 12:10:00,62.52,62.55,62.49,62.49,39580.0,62.1479,62.1777,62.1181,62.1181,39580.0
2018-08-09 12:20:00,62.5,62.55,62.46,62.48,155160.0,62.128,62.1777,62.0883,62.1081,155160.0
2018-08-09 12:30:00,62.46,62.5,62.44,62.5,43880.0,62.0883,62.128,62.0684,62.128,43880.0
2018-08-09 12:40:00,62.5,62.52,62.44,62.45,47000.0,62.128,62.1479,62.0684,62.0783,47000.0
2018-08-09 12:50:00,62.46,62.55,62.44,62.55,180580.0,62.0883,62.1777,62.0684,62.1777,180580.0
2018-08-09 13:00:00,62.56,62.56,62.53,62.54,76800.0,62.1877,62.1877,62.1578,62.1678,76800.0
2018-08-09 13:10:00,62.55,62.65,62.54,62.65,124740.0,62.1777,62.2771,62.1678,62.2771,124740.0
2018-08-09 13:20:00,62.66,62.7,62.64,62.69,177940.0,62.2871,62.3268,62.2672,62.3169,177940.0
2018-08-09 13:30:00,62.67,62.72,62.64,62.71,129600.0,62.297,62.3467,62.2672,62.3368,129600.0
2018-08-09 13:40:00,62.7,62.73,62.69,62.71,272120.0,62.3268,62.3566,62.3169,62.3368,272120.0
2018-08-09 13:50:00,62.74,62.74,62.68,62.7,184820.0,62.3666,62.3666,62.3069,62.3268,184820.0
2018-08-09 14:00:00,62.73,62.75,62.72,62.75,110140.0,62.3566,62.3765,62.3467,62.3765,110140.0
2018-08-09 14:10:00,62.75,62.78,62.64,62.66,160180.0,62.3765,62.4063,62.2672,62.2871,160180.0
2018-08-09 14:20:00,62.66,62.67,62.61,62.63,169260.0,62.2871,62.297,62.2374,62.2572,169260.0
2018-08-09 14:30:00,62.64,62.74,62.64,62.7,107560.0,62.2672,62.3666,62.2672,62.3268,107560.0
2018-08-09 14:40:00,62.71,62.72,62.68,62.7,41960.0,62.3368,62.3467,62.3069,62.3268,41960.0
2018-08-09 14:50:00,62.67,62.69,62.63,62.67,91020.0,62.297,62.3169,62.2572,62.297,91020.0
2018-08-09 15:00:00,62.64,62.66,62.6,62.6,154560.0,62.2672,62.2871,62.2274,62.2274,154560.0
2018-08-09 15:10:00,62.57,62.57,62.51,62.57,95120.0,62.1976,62.1976,62.138,62.1976,95120.0
2018-08-09 15:20:00,62.59,62.6,62.53,62.53,113540.0,62.2175,62.2274,62.1578,62.1578,113540.0
2018-08-09 15:30:00,62.53,62.6,62.51,62.56,236540.0,62.1578,62.2274,62.138,62.1877,236540.0
2018-08-09 15:40:00,62.56,62.58,62.4,62.4,365340.0,62.1877,62.2075,62.0286,62.0286,365340.0
2018-08-09 15:50:00,62.4,62.5,62.39,62.46,718040.0,62.0286,62.128,62.0187,62.0883,718040.0
2018-08-10 09:30:00,62.15,62.29,61.95,62.14,914760.0,61.7801,61.9193,61.5813,61.7702,914760.0
2018-08-10 09:40:00,62.1,62.22,62.01,62.09,553780.0,61.7304,61.8497,61.6409,61.7205,553780.0
2018-08-10 09:50:00,62.06,62.17,61.93,62.02,510020.0,61.6906,61.8,61.5614,61.6509,510020.0
2018-08-10 10:00:00,61.94,62.1,61.86,62.09,265260.0,61.5713,61.7304,61.4918,61.7205,265260.0
2018-08-10 10:10:00,62.1,62.2,62.1,62.16,315940.0,61.7304,61.8298,61.7304,61.79,315940.0
2018-08-10 10:20:00,62.14,62.15,62.03,62.06,194560.0,61.7702,61.7801,61.6608,61.6906,194560.0
2018-08-10 10:30:00,62.06,62.14,62.05,62.06,222460.0,61.6906,61.7702,61.6807,61.6906,222460.0
2018-08-10 10:40:00,62.05,62.08,61.83,61.97,315160.0,61.6807,61.7105,61.462,61.6012,315160.0
2018-08-10 10:50:00,61.97,61.98,61.83,61.89,229700.0,61.6012,61.6111,61.462,61.5216,229700.0
2018-08-10 11:00:00,61.91,62.0,61.88,61.96,172140.0,61.5415,61.631,61.5117,61.5912,172140.0
2018-08-10 11:10:00,61.94,62.02,61.87,61.98,188660.0,61.5713,61.6509,61.5018,61.6111,188660.0
2018-08-10 11:20:00,62.0,62.09,61.99,62.04,220240.0,61.631,61.7205,61.6211,61.6708,220240.0
2018-08-10 11:30:00,62.05,62.1,62.02,62.04,115300.0,61.6807,61.7304,61.6509,61.6708,115300.0
2018-08-10 11:40:00,62.01,62.05,61.96,62.05,102100.0,61.6409,61.6807,61.5912,61.6807,102100.0
2018-08-10 11:50:00,62.04,62.07,61.98,62.02,107720.0,61.6708,61.7006,61.6111,61.6509,107720.0
2018-08-10 12:00:00,62.0,62.02,61.93,61.95,100580.0,61.631,61.6509,61.5614,61.5813,100580.0
2018-08-10 12:10:00,61.94,61.98,61.9,61.97,126580.0,61.5713,61.6111,61.5316,61.6012,126580.0
2018-08-10 12:20:00,61.98,62.03,61.96,62.02,115520.0,61.6111,61.6608,61.5912,61.6509,115520.0
2018-08-10 12:30:00,62.02,62.04,61.99,62.0,61760.0,61.6509,61.6708,61.6211,61.631,61760.0
2018-08-10 12:40:00,61.99,62.03,61.94,61.95,132280.0,61.6211,61.6608,61.5713,61.5813,132280.0
2018-08-10 12:50:00,61.95,62.0,61.9,61.99,118560.0,61.5813,61.631,61.5316,61.6211,118560.0
2018-08-10 13:00:00,61.98,62.02,61.96,62.02,132320.0,61.6111,61.6509,61.5912,61.6509,132320.0
2018-08-10 13:10:00,62.02,62.04,61.94,61.95,152560.0,61.6509,61.6708,61.5713,61.5813,152560.0
2018-08-10 13:20:00,61.94,62.02,61.94,61.99,102400.0,61.5713,61.6509,61.5713,61.6211,102400.0
2018-08-10 13:30:00,61.99,61.99,61.9,61.92,189300.0,61.6211,61.6211,61.5316,61.5515,189300.0
2018-08-10 13:40:00,61.94,61.97,61.77,61.81,357000.0,61.5713,61.6012,61.4024,61.4421,357000.0
2018-08-10 13:50:00,61.83,61.84,61.72,61.75,308160.0,61.462,61.4719,61.3527,61.3825,308160.0
2018-08-10 14:00:00,61.74,61.84,61.74,61.81,257420.0,61.3725,61.4719,61.3725,61.4421,257420.0
2018-08-10 14:10:00,61.83,61.87,61.77,61.86,113660.0,61.462,61.5018,61.4024,61.4918,113660.0
2018-08-10 14:20:00,61.88,61.88,61.62,61.62,169880.0,61.5117,61.5117,61.2533,61.2533,169880.0
2018-08-10 14:30:00,61.63,61.77,61.61,61.73,281800.0,61.2632,61.4024,61.2433,61.3626,281800.0
2018-08-10 14:40:00,61.74,61.77,61.68,61.68,90200.0,61.3725,61.4024,61.3129,61.3129,90200.0
2018-08-10 14:50:00,61.69,61.77,61.68,61.69,142840.0,61.3228,61.4024,61.3129,61.3228,142840.0
2018-08-10 15:00:00,61.66,61.73,61.6,61.71,154500.0,61.293,61.3626,61.2334,61.3427,154500.0
2018-08-10 15:10:00,61.69,61.78,61.66,61.76,152120.0,61.3228,61.4123,61.293,61.3924,152120.0
2018-08-10 15:20:00,61.75,61.86,61.74,61.84,369900.0,61.3825,61.4918,61.3725,61.4719,369900.0
2018-08-10 15:30:00,61.85,61.87,61.8,61.85,464780.0,61.4819,61.5018,61.4322,61.4819,464780.0
2018-08-10 15:40:00,61.83,61.84,61.73,61.79,476400.0,61.462,61.4719,61.3626,61.4222,476400.0
2018-08-10 15:50:00,61.77,61.95,61.75,61.87,1340360.0,61.4024,61.5813,61.3825,61.5018,1340360.0
2018-08-13 09:30:00,61.85,62.15,61.75,62.03,1104960.0,61.4819,61.7801,61.3825,61.6608,1104960.0
2018-08-13 09:40:00,62.02,62.08,61.94,61.94,365880.0,61.6509,61.7105,61.5713,61.5713,365880.0
2018-08-13 09:50:00,61.94,62.1,61.92,62.09,398600.0,61.5713,61.7304,61.5515,61.7205,398600.0
2018-08-13 10:00:00,62.1,62.11,62.0,62.09,393640.0,61.7304,61.7403,61.631,61.7205,393640.0
2018-08-13 10:10:00,62.07,62.43,62.06,62.42,348720.0,61.7006,62.0584,61.6906,62.0485,348720.0
2018-08-13 10:20:00,62.42,62.44,62.31,62.39,228280.0,62.0485,62.0684,61.9391,62.0187,228280.0
2018-08-13 10:30:00,62.4,62.46,62.36,62.4,346640.0,62.0286,62.0883,61.9888,62.0286,346640.0
2018-08-13 10:40:00,62.38,62.42,62.34,62.38,151420.0,62.0087,62.0485,61.969,62.0087,151420.0
2018-08-13 10:50:00,62.37,62.44,62.31,62.34,353400.0,61.9988,62.0684,61.9391,61.969,353400.0
2018-08-13 11:00:00,62.33,62.33,62.13,62.2,219740.0,61.959,61.959,61.7602,61.8298,219740.0
2018-08-13 11:10:00,62.18,62.18,62.09,62.09,305620.0,61.8099,61.8099,61.7205,61.7205,305620.0
2018-08-13 11:20:00,62.08,62.11,61.93,61.95,362560.0,61.7105,61.7403,61.5614,61.5813,362560.0
2018-08-13 11:30:00,61.92,62.02,61.89,61.98,189060.0,61.5515,61.6509,61.5216,61.6111,189060.0
2018-08-13 11:40:00,61.98,62.08,61.95,61.97,187520.0,61.6111,61.7105,61.5813,61.6012,187520.0
2018-08-13 11:50:00,61.97,61.99,61.79,61.8,330240.0,61.6012,61.6211,61.4222,61.4322,330240.0
2018-08-13 12:00:00,61.8,61.93,61.8,61.89,415900.0,61.4322,61.5614,61.4322,61.5216,415900.0
2018-08-13 12:10:00,61.89,62.06,61.89,61.98,311180.0,61.5216,61.6906,61.5216,61.6111,311180.0
2018-08-13 12:20:00,62.02,62.03,61.77,61.8,187680.0,61.6509,61.6608,61.4024,61.4322,187680.0
2018-08-13 12:30:00,61.83,61.99,61.82,61.98,104580.0,61.462,61.6211,61.4521,61.6111,104580.0
2018-08-13 12:40:00,61.99,62.0,61.86,61.88,92140.0,61.6211,61.631,61.4918,61.5117,92140.0
2018-08-13 12:50:00,61.91,62.01,61.9,61.96,90420.0,61.5415,61.6409,61.5316,61.5912,90420.0
2018-08-13 13:00:00,61.92,61.92,61.8,61.86,129080.0,61.5515,61.5515,61.4322,61.4918,129080.0
2018-08-13 13:10:00,61.88,61.93,61.77,61.9,168000.0,61.5117,61.5614,61.4024,61.5316,168000.0
2018-08-13 13:20:00,61.91,61.96,61.89,61.93,154060.0,61.5415,61.5912,61.5216,61.5614,154060.0
2018-08-13 13:30:00,61.98,62.02,61.89,61.89,125500.0,61.6111,61.6509,61.5216,61.5216,125500.0
2018-08-13 13:40:00,61.9,61.95,61.89,61.9,57480.0,61.5316,61.5813,61.5216,61.5316,57480.0
2018-08-13 13:50:00,61.93,62.0,61.92,61.93,159980.0,61.5614,61.631,61.5515,61.5614,159980.0
2018-08-13 14:00:00,61.97,62.06,61.97,62.03,180180.0,61.6012,61.6906,61.6012,61.6608,180180.0
2018-08-13 14:10:00,62.04,62.08,61.96,62.03,222920.0,61.6708,61.7105,61.5912,61.6608,222920.0
2018-08-13 14:20:00,62.02,62.07,62.01,62.06,94500.0,61.6509,61.7006,61.6409,61.6906,94500.0
2018-08-13 14:30:00,62.06,62.08,61.94,61.97,123100.0,61.6906,61.7105,61.5713,61.6012,123100.0
2018-08-13 14:40:00,61.99,62.03,61.96,61.98,80180.0,61.6211,61.6608,61.5912,61.6111,80180.0
2018-08-13 14:50:00,61.94,61.96,61.86,61.89,146100.0,61.5713,61.5912,61.4918,61.5216,146100.0
2018-08-13 15:00:00,61.87,61.92,61.81,61.9,176260.0,61.5018,61.5515,61.4421,61.5316,176260.0
2018-08-13 15:10:00,61.87,62.0,61.86,61.94,133300.0,61.5018,61.631,61.4918,61.5713,133300.0
2018-08-13 15:20:00,61.93,61.97,61.85,61.85,135120.0,61.5614,61.6012,61.4819,61.4819,135120.0
2018-08-13 15:30:00,61.85,61.96,61.83,61.92,229660.0,61.4819,61.5912,61.462,61.5515,229660.0
2018-08-13 15:40:00,61.88,61.96,61.81,61.82,228060.0,61.5117,61.5912,61.4421,61.4521,228060.0
2018-08-13 15:50:00,61.77,61.82,61.68,61.76,909420.0,61.4024,61.4521,61.3129,61.3924,909420.0
2018-08-14 09:30:00,61.84,61.94,61.57,61.62,1508000.0,61.4719,61.5713,61.2036,61.2533,1508000.0
2018-08-14 09:40:00,61.57,61.67,61.48,61.48,418760.0,61.2036,61.303,61.1141,61.1141,418760.0
2018-08-14 09:50:00,61.48,61.5,61.26,61.44,667160.0,61.1141,61.134,60.8954,61.0743,667160.0
2018-08-14 10:00:00,61.47,61.49,61.27,61.32,347940.0,61.1041,61.124,60.9053,60.955,347940.0
2018-08-14 10:10:00,61.35,61.54,61.3,61.52,380420.0,60.9849,61.1737,60.9352,61.1538,380420.0
2018-08-14 10:20:00,61.52,61.59,61.51,61.57,335000.0,61.1538,61.2234,61.1439,61.2036,335000.0
2018-08-14 10:30:00,61.57,61.79,61.53,61.72,550600.0,61.2036,61.4222,61.1638,61.3527,550600.0
2018-08-14 10:40:00,61.74,61.77,61.65,61.77,406100.0,61.3725,61.4024,61.2831,61.4024,406100.0
2018-08-14 10:50:00,61.76,61.79,61.7,61.7,440200.0,61.3924,61.4222,61.3328,61.3328,440200.0
2018-08-14 11:00:00,61.72,61.8,61.7,61.77,321840.0,61.3527,61.4322,61.3328,61.4024,321840.0
2018-08-14 11:10:00,61.77,61.88,61.75,61.79,982520.0,61.4024,61.5117,61.3825,61.4222,982520.0
2018-08-14 11:20:00,61.81,61.87,61.79,61.84,433200.0,61.4421,61.5018,61.4222,61.4719,433200.0
2018-08-14 11:30:00,61.84,61.85,61.77,61.79,294940.0,61.4719,61.4819,61.4024,61.4222,294940.0
2018-08-14 11:40:00,61.83,61.99,61.81,61.96,309520.0,61.462,61.6211,61.4421,61.5912,309520.0
2018-08-14 11:50:00,61.94,61.95,61.81,61.89,204460.0,61.5713,61.5813,61.4421,61.5216,204460.0
2018-08-14 12:00:00,61.91,61.99,61.91,61.94,246860.0,61.5415,61.6211,61.5415,61.5713,246860.0
2018-08-14 12:10:00,61.94,62.02,61.93,62.0,293280.0,61.5713,61.6509,61.5614,61.631,293280.0
2018-08-14 12:20:00,62.02,62.12,61.98,62.12,177240.0,61.6509,61.7503,61.6111,61.7503,177240.0
2018-08-14 12:30:00,62.1,62.12,62.03,62.1,157820.0,61.7304,61.7503,61.6608,61.7304,157820.0
2018-08-14 12:40:00,62.12,62.15,62.07,62.11,266760.0,61.7503,61.7801,61.7006,61.7403,266760.0
2018-08-14 12:50:00,62.14,62.15,62.01,62.06,134700.0,61.7702,61.7801,61.6409,61.6906,134700.0
2018-08-14 13:00:00,62.07,62.11,62.06,62.09,109280.0,61.7006,61.7403,61.6906,61.7205,109280.0
2018-08-14 13:10:00,62.1,62.1,62.04,62.06,58000.0,61.7304,61.7304,61.6708,61.6906,58000.0
2018-08-14 13:20:00,62.05,62.06,61.97,62.04,157040.0,61.6807,61.6906,61.6012,61.6708,157040.0
2018-08-14 13:30:00,62.01,62.05,61.98,62.04,61180.0,61.6409,61.6807,61.6111,61.6708,61180.0
2018-08-14 13:40:00,62.06,62.09,62.0,62.07,107720.0,61.6906,61.7205,61.631,61.7006,107720.0
2018-08-14 13:50:00,62.07,62.16,62.04,62.12,279820.0,61.7006,61.79,61.6708,61.7503,279820.0
2018-08-14 14:00:00,62.14,62.17,62.05,62.05,237640.0,61.7702,61.8,61.6807,61.6807,237640.0
2018-08-14 14:10:00,62.06,62.1,62.04,62.08,129020.0,61.6906,61.7304,61.6708,61.7105,129020.0
2018-08-14 14:20:00,62.08,62.09,62.0,62.02,283920.0,61.7105,61.7205,61.631,61.6509,283920.0
2018-08-14 14:30:00,62.02,62.15,62.01,62.15,155760.0,61.6509,61.7801,61.6409,61.7801,155760.0
2018-08-14 14:40:00,62.14,62.15,62.09,62.1,102000.0,61.7702,61.7801,61.7205,61.7304,102000.0
2018-08-14 14:50:00,62.1,62.23,62.09,62.18,250520.0,61.7304,61.8596,61.7205,61.8099,250520.0
2018-08-14 15:00:00,62.18,62.21,62.18,62.19,103840.0,61.8099,61.8397,61.8099,61.8199,103840.0
2018-08-14 15:10:00,62.18,62.21,62.17,62.18,142300.0,61.8099,61.8397,61.8,61.8099,142300.0
2018-08-14 15:20:00,62.18,62.28,62.18,62.23,356900.0,61.8099,61.9093,61.8099,61.8596,356900.0
2018-08-14 15:30:00,62.24,62.29,62.22,62.27,260720.0,61.8696,61.9193,61.8497,61.8994,260720.0
2018-08-14 15:40:00,62.26,62.27,62.18,62.21,477300.0,61.8894,61.8994,61.8099,61.8397,477300.0
2018-08-14 15:50:00,62.22,62.24,62.06,62.08,1177580.0,61.8497,61.8696,61.6906,61.7105,1177580.0
2018-08-15 09:30:00,61.46,61.76,61.36,61.68,2003400.0,61.0942,61.3924,60.9948,61.3129,2003400.0
2018-08-15 09:40:00,61.68,61.72,61.36,61.4,1039580.0,61.3129,61.3527,60.9948,61.0346,1039580.0
2018-08-15 09:50:00,61.41,61.45,61.24,61.27,679720.0,61.0445,61.0843,60.8755,60.9053,679720.0
2018-08-15 10:00:00,61.27,61.27,60.9,61.02,1150940.0,60.9053,60.9053,60.5375,60.6568,1150940.0
2018-08-15 10:10:00,61.01,61.02,60.65,60.86,889720.0,60.6469,60.6568,60.289,60.4978,889720.0
2018-08-15 10:20:00,60.78,60.78,60.53,60.57,846560.0,60.4183,60.4183,60.1697,60.2095,846560.0
2018-08-15 10:30:00,60.59,60.88,60.48,60.82,960440.0,60.2294,60.5177,60.12,60.458,960440.0
2018-08-15 10:40:00,60.83,60.89,60.7,60.8,396120.0,60.468,60.5276,60.3387,60.4381,396120.0
2018-08-15 10:50:00,60.79,60.81,60.68,60.73,500260.0,60.4282,60.4481,60.3188,60.3686,500260.0
2018-08-15 11:00:00,60.7,60.91,60.68,60.91,291980.0,60.3387,60.5475,60.3188,60.5475,291980.0
2018-08-15 11:10:00,60.91,60.93,60.74,60.8,296040.0,60.5475,60.5674,60.3785,60.4381,296040.0
2018-08-15 11:20:00,60.83,60.92,60.76,60.88,332440.0,60.468,60.5574,60.3984,60.5177,332440.0
2018-08-15 11:30:00,60.89,61.04,60.86,60.89,345500.0,60.5276,60.6767,60.4978,60.5276,345500.0
2018-08-15 11:40:00,60.89,60.9,60.76,60.8,242300.0,60.5276,60.5375,60.3984,60.4381,242300.0
2018-08-15 11:50:00,60.81,60.81,60.61,60.68,337940.0,60.4481,60.4481,60.2493,60.3188,337940.0
2018-08-15 12:00:00,60.64,60.73,60.63,60.71,281660.0,60.2791,60.3686,60.2691,60.3487,281660.0
2018-08-15 12:10:00,60.65,60.76,60.65,60.73,178680.0,60.289,60.3984,60.289,60.3686,178680.0
2018-08-15 12:20:00,60.72,60.79,60.68,60.75,194220.0,60.3586,60.4282,60.3188,60.3884,194220.0
2018-08-15 12:30:00,60.76,60.98,60.76,60.95,233360.0,60.3984,60.6171,60.3984,60.5872,233360.0
2018-08-15 12:40:00,60.96,60.97,60.83,60.83,147900.0,60.5972,60.6071,60.468,60.468,147900.0
2018-08-15 12:50:00,60.82,60.9,60.82,60.88,152700.0,60.458,60.5375,60.458,60.5177,152700.0
2018-08-15 13:00:00,60.9,61.0,60.84,60.9,333680.0,60.5375,60.6369,60.4779,60.5375,333680.0
2018-08-15 13:10:00,60.91,60.93,60.77,60.8,106320.0,60.5475,60.5674,60.4083,60.4381,106320.0
2018-08-15 13:20:00,60.77,60.81,60.68,60.72,180880.0,60.4083,60.4481,60.3188,60.3586,180880.0
2018-08-15 13:30:00,60.72,60.78,60.67,60.76,180060.0,60.3586,60.4183,60.3089,60.3984,180060.0
2018-08-15 13:40:00,60.73,60.77,60.69,60.69,200920.0,60.3686,60.4083,60.3288,60.3288,200920.0
2018-08-15 13:50:00,60.7,60.76,60.67,60.67,102940.0,60.3387,60.3984,60.3089,60.3089,102940.0
2018-08-15 14:00:00,60.68,60.73,60.56,60.59,183020.0,60.3188,60.3686,60.1996,60.2294,183020.0
2018-08-15 14:10:00,60.59,60.63,60.53,60.61,180340.0,60.2294,60.2691,60.1697,60.2493,180340.0
2018-08-15 14:20:00,60.61,60.65,60.55,60.59,173680.0,60.2493,60.289,60.1896,60.2294,173680.0
2018-08-15 14:30:00,60.58,60.76,60.55,60.68,488740.0,60.2194,60.3984,60.1896,60.3188,488740.0
2018-08-15 14:40:00,60.69,60.74,60.56,60.58,184880.0,60.3288,60.3785,60.1996,60.2194,184880.0
2018-08-15 14:50:00,60.57,60.77,60.55,60.76,178840.0,60.2095,60.4083,60.1896,60.3984,178840.0
2018-08-15 15:00:00,60.78,60.93,60.75,60.91,370000.0,60.4183,60.5674,60.3884,60.5475,370000.0
2018-08-15 15:10:00,60.9,60.9,60.77,60.83,358960.0,60.5375,60.5375,60.4083,60.468,358960.0
2018-08-15 15:20:00,60.84,60.9,60.82,60.89,332460.0,60.4779,60.5375,60.458,60.5276,332460.0
2018-08-15 15:30:00,60.9,61.02,60.88,60.91,606820.0,60.5375,60.6568,60.5177,60.5475,606820.0
2018-08-15 15:40:00,60.89,60.95,60.83,60.86,702040.0,60.5276,60.5872,60.468,60.4978,702040.0
2018-08-15 15:50:00,60.82,60.83,60.66,60.72,2325000.0,60.458,60.468,60.299,60.3586,2325000.0
2018-08-16 09:30:00,61.24,61.3,60.95,61.07,1625020.0,60.8755,60.9352,60.5872,60.7065,1625020.0
2018-08-16 09:40:00,61.1,61.22,61.05,61.06,535780.0,60.7363,60.8556,60.6866,60.6966,535780.0
2018-08-16 09:50:00,61.1,61.15,60.96,61.01,327860.0,60.7363,60.7861,60.5972,60.6469,327860.0
2018-08-16 10:00:00,61.01,61.15,61.01,61.15,416740.0,60.6469,60.7861,60.6469,60.7861,416740.0
2018-08-16 10:10:00,61.15,61.16,61.09,61.1,214560.0,60.7861,60.796,60.7264,60.7363,214560.0
2018-08-16 10:20:00,61.12,61.13,61.02,61.1,221800.0,60.7562,60.7662,60.6568,60.7363,221800.0
2018-08-16 10:30:00,61.15,61.17,61.09,61.15,205200.0,60.7861,60.8059,60.7264,60.7861,205200.0
2018-08-16 10:40:00,61.18,61.19,61.12,61.12,164400.0,60.8159,60.8258,60.7562,60.7562,164400.0
2018-08-16 10:50:00,61.14,61.14,61.01,61.11,160280.0,60.7761,60.7761,60.6469,60.7463,160280.0
2018-08-16 11:00:00,61.12,61.16,61.1,61.1,121800.0,60.7562,60.796,60.7363,60.7363,121800.0
2018-08-16 11:10:00,61.11,61.23,61.1,61.21,191660.0,60.7463,60.8656,60.7363,60.8457,191660.0
2018-08-16 11:20:00,61.22,61.3,61.19,61.23,185340.0,60.8556,60.9352,60.8258,60.8656,185340.0
2018-08-16 11:30:00,61.24,61.25,61.12,61.15,155700.0,60.8755,60.8855,60.7562,60.7861,155700.0
2018-08-16 11:40:00,61.16,61.26,61.15,61.22,184020.0,60.796,60.8954,60.7861,60.8556,184020.0
2018-08-16 11:50:00,61.21,61.21,61.16,61.18,118820.0,60.8457,60.8457,60.796,60.8159,118820.0
2018-08-16 12:00:00,61.19,61.23,61.15,61.21,45060.0,60.8258,60.8656,60.7861,60.8457,45060.0
2018-08-16 12:10:00,61.2,61.28,61.2,61.28,107420.0,60.8358,60.9153,60.8358,60.9153,107420.0
2018-08-16 12:20:00,61.27,61.3,61.25,61.27,185660.0,60.9053,60.9352,60.8855,60.9053,185660.0
2018-08-16 12:30:00,61.24,61.25,61.17,61.24,132500.0,60.8755,60.8855,60.8059,60.8755,132500.0
2018-08-16 12:40:00,61.24,61.24,61.13,61.13,120060.0,60.8755,60.8755,60.7662,60.7662,120060.0
2018-08-16 12:50:00,61.16,61.2,61.13,61.13,149620.0,60.796,60.8358,60.7662,60.7662,149620.0
2018-08-16 13:00:00,61.14,61.19,61.14,61.16,78400.0,60.7761,60.8258,60.7761,60.796,78400.0
2018-08-16 13:10:00,61.15,61.16,61.04,61.07,139460.0,60.7861,60.796,60.6767,60.7065,139460.0
2018-08-16 13:20:00,61.07,61.1,61.03,61.06,184240.0,60.7065,60.7363,60.6668,60.6966,184240.0
2018-08-16 13:30:00,61.05,61.05,60.98,60.99,208120.0,60.6866,60.6866,60.6171,60.627,208120.0
2018-08-16 13:40:00,60.99,61.01,60.9,60.92,139880.0,60.627,60.6469,60.5375,60.5574,139880.0
2018-08-16 13:50:00,60.92,60.94,60.8,60.8,484220.0,60.5574,60.5773,60.4381,60.4381,484220.0
2018-08-16 14:00:00,60.79,60.85,60.76,60.79,430460.0,60.4282,60.4878,60.3984,60.4282,430460.0
2018-08-16 14:10:00,60.79,60.8,60.66,60.68,366140.0,60.4282,60.4381,60.299,60.3188,366140.0
2018-08-16 14:20:00,60.66,60.68,60.48,60.5,244980.0,60.299,60.3188,60.12,60.1399,244980.0
2018-08-16 14:30:00,60.47,60.52,60.42,60.48,485200.0,60.1101,60.1598,60.0604,60.12,485200.0
2018-08-16 14:40:00,60.52,60.54,60.48,60.54,366800.0,60.1598,60.1797,60.12,60.1797,366800.0
2018-08-16 14:50:00,60.55,60.6,60.54,60.55,147980.0,60.1896,60.2393,60.1797,60.1896,147980.0
2018-08-16 15:00:00,60.55,60.61,60.52,60.55,172760.0,60.1896,60.2493,60.1598,60.1896,172760.0
2018-08-16 15:10:00,60.54,60.59,60.46,60.47,731940.0,60.1797,60.2294,60.1002,60.1101,731940.0
2018-08-16 15:20:00,60.46,60.52,60.44,60.5,389940.0,60.1002,60.1598,60.0803,60.1399,389940.0
2018-08-16 15:30:00,60.49,60.49,60.39,60.39,552360.0,60.13,60.13,60.0306,60.0306,552360.0
2018-08-16 15:40:00,60.41,60.44,60.32,60.37,825440.0,60.0505,60.0803,59.961,60.0107,825440.0
2018-08-16 15:50:00,60.36,60.36,60.13,60.32,2251640.0,60.0008,60.0008,59.7721,59.961,2251640.0
2018-08-17 09:30:00,60.17,60.45,59.99,60.42,2107540.0,59.8119,60.0902,59.633,60.0604,2107540.0
2018-08-17 09:40:00,60.4,60.4,60.16,60.18,465900.0,60.0405,60.0405,59.8019,59.8218,465900.0
2018-08-17 09:50:00,60.18,60.18,59.88,59.97,790420.0,59.8218,59.8218,59.5236,59.6131,790420.0
2018-08-17 10:00:00,59.92,60.02,59.67,59.72,732820.0,59.5634,59.6628,59.3149,59.3646,732820.0
2018-08-17 10:10:00,59.73,59.74,59.55,59.62,646840.0,59.3745,59.3844,59.1956,59.2652,646840.0
2018-08-17 10:20:00,59.63,59.66,59.41,59.44,758900.0,59.2751,59.3049,59.0564,59.0862,758900.0
2018-08-17 10:30:00,59.49,59.66,59.49,59.63,439680.0,59.1359,59.3049,59.1359,59.2751,439680.0
2018-08-17 10:40:00,59.62,59.65,59.5,59.58,370740.0,59.2652,59.295,59.1459,59.2254,370740.0
2018-08-17 10:50:00,59.65,59.68,59.57,59.67,334080.0,59.295,59.3248,59.2155,59.3149,334080.0
2018-08-17 11:00:00,59.67,59.79,59.64,59.72,357080.0,59.3149,59.4341,59.285,59.3646,357080.0
2018-08-17 11:10:00,59.7,59.86,59.66,59.82,251660.0,59.3447,59.5037,59.3049,59.464,251660.0
2018-08-17 11:20:00,59.84,59.88,59.76,59.81,223800.0,59.4838,59.5236,59.4043,59.454,223800.0
2018-08-17 11:30:00,59.84,59.9,59.8,59.85,187320.0,59.4838,59.5435,59.4441,59.4938,187320.0
2018-08-17 11:40:00,59.85,59.88,59.81,59.84,458960.0,59.4938,59.5236,59.454,59.4838,458960.0
2018-08-17 11:50:00,59.83,59.91,59.79,59.88,194800.0,59.4739,59.5534,59.4341,59.5236,194800.0
2018-08-17 12:00:00,59.9,59.93,59.83,59.87,231060.0,59.5435,59.5733,59.4739,59.5137,231060.0
2018-08-17 12:10:00,59.85,59.88,59.79,59.81,209940.0,59.4938,59.5236,59.4341,59.454,209940.0
2018-08-17 12:20:00,59.81,59.86,59.77,59.77,157640.0,59.454,59.5037,59.4143,59.4143,157640.0
2018-08-17 12:30:00,59.77,59.77,59.62,59.65,170780.0,59.4143,59.4143,59.2652,59.295,170780.0
2018-08-17 12:40:00,59.67,59.71,59.63,59.68,140420.0,59.3149,59.3546,59.2751,59.3248,140420.0
2018-08-17 12:50:00,59.67,59.73,59.63,59.68,127520.0,59.3149,59.3745,59.2751,59.3248,127520.0
2018-08-17 13:00:00,59.67,59.73,59.6,59.61,182260.0,59.3149,59.3745,59.2453,59.2552,182260.0
2018-08-17 13:10:00,59.63,59.68,59.62,59.67,56400.0,59.2751,59.3248,59.2652,59.3149,56400.0
2018-08-17 13:20:00,59.64,59.69,59.63,59.63,116040.0,59.285,59.3347,59.2751,59.2751,116040.0
2018-08-17 13:30:00,59.65,59.74,59.65,59.72,67060.0,59.295,59.3844,59.295,59.3646,67060.0
2018-08-17 13:40:00,59.73,59.77,59.73,59.76,96460.0,59.3745,59.4143,59.3745,59.4043,96460.0
2018-08-17 13:50:00,59.74,59.86,59.74,59.83,158780.0,59.3844,59.5037,59.3844,59.4739,158780.0
2018-08-17 14:00:00,59.81,60.05,59.8,60.02,380420.0,59.454,59.6926,59.4441,59.6628,380420.0
2018-08-17 14:10:00,60.05,60.14,59.96,60.05,505500.0,59.6926,59.7821,59.6031,59.6926,505500.0
2018-08-17 14:20:00,60.05,60.22,60.05,60.19,279280.0,59.6926,59.8616,59.6926,59.8318,279280.0
2018-08-17 14:30:00,60.2,60.22,60.12,60.17,297940.0,59.8417,59.8616,59.7622,59.8119,297940.0
2018-08-17 14:40:00,60.17,60.26,60.16,60.2,272340.0,59.8119,59.9013,59.8019,59.8417,272340.0
2018-08-17 14:50:00,60.21,60.33,60.2,60.26,355220.0,59.8516,59.9709,59.8417,59.9013,355220.0
2018-08-17 15:00:00,60.27,60.29,60.18,60.18,232360.0,59.9113,59.9312,59.8218,59.8218,232360.0
2018-08-17 15:10:00,60.16,60.2,60.11,60.15,255460.0,59.8019,59.8417,59.7522,59.792,255460.0
2018-08-17 15:20:00,60.14,60.17,60.08,60.09,213500.0,59.7821,59.8119,59.7224,59.7324,213500.0
2018-08-17 15:30:00,60.08,60.16,60.07,60.1,267820.0,59.7224,59.8019,59.7125,59.7423,267820.0
2018-08-17 15:40:00,60.12,60.17,60.08,60.12,369000.0,59.7622,59.8119,59.7224,59.7622,369000.0
2018-08-17 15:50:00,60.09,60.16,59.98,60.02,967980.0,59.7324,59.8019,59.623,59.6628,967980.0
2018-08-20 09:30:00,60.29,60.4,60.14,60.29,1010200.0,59.9312,60.0405,59.7821,59.9312,1010200.0
2018-08-20 09:40:00,60.32,60.34,59.88,60.07,706140.0,59.961,59.9809,59.5236,59.7125,706140.0
2018-08-20 09:50:00,60.02,60.03,59.75,59.8,233920.0,59.6628,59.6727,59.3944,59.4441,233920.0
2018-08-20 10:00:00,59.79,60.05,59.79,59.92,405980.0,59.4341,59.6926,59.4341,59.5634,405980.0
2018-08-20 10:10:00,59.95,59.99,59.73,59.88,377300.0,59.5932,59.633,59.3745,59.5236,377300.0
2018-08-20 10:20:00,59.88,59.9,59.74,59.84,207020.0,59.5236,59.5435,59.3844,59.4838,207020.0
2018-08-20 10:30:00,59.83,59.93,59.75,59.91,303500.0,59.4739,59.5733,59.3944,59.5534,303500.0
2018-08-20 10:40:00,59.9,60.0,59.8,60.0,195220.0,59.5435,59.6429,59.4441,59.6429,195220.0
2018-08-20 10:50:00,59.95,60.0,59.85,59.94,151900.0,59.5932,59.6429,59.4938,59.5833,151900.0
2018-08-20 11:00:00,59.96,60.12,59.91,60.08,265100.0,59.6031,59.7622,59.5534,59.7224,265100.0
2018-08-20 11:10:00,60.06,60.11,59.98,60.1,194300.0,59.7025,59.7522,59.623,59.7423,194300.0
2018-08-20 11:20:00,60.11,60.26,60.06,60.24,174640.0,59.7522,59.9013,59.7025,59.8815,174640.0
2018-08-20 11:30:00,60.23,60.28,60.21,60.25,116480.0,59.8715,59.9212,59.8516,59.8914,116480.0
2018-08-20 11:40:00,60.29,60.29,60.16,60.18,266600.0,59.9312,59.9312,59.8019,59.8218,266600.0
2018-08-20 11:50:00,60.14,60.19,60.04,60.08,103800.0,59.7821,59.8318,59.6827,59.7224,103800.0
2018-08-20 12:00:00,60.04,60.18,60.04,60.14,114240.0,59.6827,59.8218,59.6827,59.7821,114240.0
2018-08-20 12:10:00,60.16,60.19,60.09,60.11,88740.0,59.8019,59.8318,59.7324,59.7522,88740.0
2018-08-20 12:20:00,60.11,60.24,60.08,60.2,157160.0,59.7522,59.8815,59.7224,59.8417,157160.0
2018-08-20 12:30:00,60.23,60.28,60.2,60.24,78540.0,59.8715,59.9212,59.8417,59.8815,78540.0
2018-08-20 12:40:00,60.26,60.26,60.15,60.17,102260.0,59.9013,59.9013,59.792,59.8119,102260.0
2018-08-20 12:50:00,60.15,60.25,60.09,60.19,191100.0,59.792,59.8914,59.7324,59.8318,191100.0
2018-08-20 13:00:00,60.21,60.23,60.16,60.18,105500.0,59.8516,59.8715,59.8019,59.8218,105500.0
2018-08-20 13:10:00,60.18,60.18,60.07,60.08,126140.0,59.8218,59.8218,59.7125,59.7224,126140.0
2018-08-20 13:20:00,60.09,60.22,60.09,60.22,130580.0,59.7324,59.8616,59.7324,59.8616,130580.0
2018-08-20 13:30:00,60.2,60.22,60.11,60.18,56740.0,59.8417,59.8616,59.7522,59.8218,56740.0
2018-08-20 13:40:00,60.16,60.19,60.15,60.18,76420.0,59.8019,59.8318,59.792,59.8218,76420.0
2018-08-20 13:50:00,60.22,60.22,60.17,60.2,155500.0,59.8616,59.8616,59.8119,59.8417,155500.0
2018-08-20 14:00:00,60.22,60.3,60.21,60.26,244660.0,59.8616,59.9411,59.8516,59.9013,244660.0
2018-08-20 14:10:00,60.25,60.26,60.21,60.22,44220.0,59.8914,59.9013,59.8516,59.8616,44220.0
2018-08-20 14:20:00,60.22,60.28,60.2,60.26,103160.0,59.8616,59.9212,59.8417,59.9013,103160.0
2018-08-20 14:30:00,60.27,60.28,60.24,60.26,72000.0,59.9113,59.9212,59.8815,59.9013,72000.0
2018-08-20 14:40:00,60.26,60.29,60.23,60.23,49000.0,59.9013,59.9312,59.8715,59.8715,49000.0
2018-08-20 14:50:00,60.25,60.27,60.21,60.27,90800.0,59.8914,59.9113,59.8516,59.9113,90800.0
2018-08-20 15:00:00,60.26,60.28,60.22,60.27,133620.0,59.9013,59.9212,59.8616,59.9113,133620.0
2018-08-20 15:10:00,60.29,60.38,60.29,60.34,135000.0,59.9312,60.0206,59.9312,59.9809,135000.0
2018-08-20 15:20:00,60.34,60.38,60.32,60.33,67940.0,59.9809,60.0206,59.961,59.9709,67940.0
2018-08-20 15:30:00,60.31,60.45,60.31,60.43,276660.0,59.9511,60.0902,59.9511,60.0703,276660.0
2018-08-20 15:40:00,60.4,60.55,60.4,60.5,594620.0,60.0405,60.1896,60.0405,60.1399,594620.0
2018-08-20 15:50:00,60.48,60.49,60.35,60.38,766360.0,60.12,60.13,59.9908,60.0206,766360.0
2018-08-21 09:30:00,60.4,60.68,60.39,60.43,812060.0,60.0405,60.3188,60.0306,60.0703,812060.0
2018-08-21 09:40:00,60.41,60.63,60.3,60.58,489200.0,60.0505,60.2691,59.9411,60.2194,489200.0
2018-08-21 09:50:00,60.6,60.76,60.59,60.68,497320.0,60.2393,60.3984,60.2294,60.3188,497320.0
2018-08-21 10:00:00,60.67,60.68,60.55,60.55,434980.0,60.3089,60.3188,60.1896,60.1896,434980.0
2018-08-21 10:10:00,60.58,60.66,60.57,60.58,215820.0,60.2194,60.299,60.2095,60.2194,215820.0
2018-08-21 10:20:00,60.57,60.74,60.56,60.7,228220.0,60.2095,60.3785,60.1996,60.3387,228220.0
2018-08-21 10:30:00,60.72,60.85,60.72,60.74,495820.0,60.3586,60.4878,60.3586,60.3785,495820.0
2018-08-21 10:40:00,60.73,60.8,60.68,60.7,159840.0,60.3686,60.4381,60.3188,60.3387,159840.0
2018-08-21 10:50:00,60.7,60.71,60.63,60.67,202460.0,60.3387,60.3487,60.2691,60.3089,202460.0
2018-08-21 11:00:00,60.69,60.71,60.6,60.65,168000.0,60.3288,60.3487,60.2393,60.289,168000.0
2018-08-21 11:10:00,60.65,60.65,60.51,60.54,220080.0,60.289,60.289,60.1499,60.1797,220080.0
2018-08-21 11:20:00,60.54,60.56,60.47,60.5,162500.0,60.1797,60.1996,60.1101,60.1399,162500.0
2018-08-21 11:30:00,60.49,60.7,60.46,60.7,226380.0,60.13,60.3387,60.1002,60.3387,226380.0
2018-08-21 11:40:00,60.67,60.68,60.61,60.64,106700.0,60.3089,60.3188,60.2493,60.2791,106700.0
2018-08-21 11:50:00,60.64,60.68,60.59,60.63,147740.0,60.2791,60.3188,60.2294,60.2691,147740.0
2018-08-21 12:00:00,60.64,60.72,60.64,60.7,111020.0,60.2791,60.3586,60.2791,60.3387,111020.0
2018-08-21 12:10:00,60.72,60.73,60.68,60.72,67160.0,60.3586,60.3686,60.3188,60.3586,67160.0
2018-08-21 12:20:00,60.71,60.75,60.69,60.75,91740.0,60.3487,60.3884,60.3288,60.3884,91740.0
2018-08-21 12:30:00,60.75,60.76,60.71,60.75,341620.0,60.3884,60.3984,60.3487,60.3884,341620.0
2018-08-21 12:40:00,60.75,60.81,60.75,60.8,78080.0,60.3884,60.4481,60.3884,60.4381,78080.0
2018-08-21 12:50:00,60.8,60.86,60.77,60.77,94400.0,60.4381,60.4978,60.4083,60.4083,94400.0
2018-08-21 13:00:00,60.8,60.83,60.72,60.74,99620.0,60.4381,60.468,60.3586,60.3785,99620.0
2018-08-21 13:10:00,60.71,60.75,60.66,60.7,118140.0,60.3487,60.3884,60.299,60.3387,118140.0
2018-08-21 13:20:00,60.69,60.69,60.64,60.65,102960.0,60.3288,60.3288,60.2791,60.289,102960.0
2018-08-21 13:30:00,60.65,60.67,60.61,60.65,89880.0,60.289,60.3089,60.2493,60.289,89880.0
2018-08-21 13:40:00,60.65,60.65,60.54,60.56,126000.0,60.289,60.289,60.1797,60.1996,126000.0
2018-08-21 13:50:00,60.56,60.6,60.56,60.56,44000.0,60.1996,60.2393,60.1996,60.1996,44000.0
2018-08-21 14:00:00,60.55,60.55,60.48,60.51,93220.0,60.1896,60.1896,60.12,60.1499,93220.0
2018-08-21 14:10:00,60.51,60.54,60.49,60.5,76320.0,60.1499,60.1797,60.13,60.1399,76320.0
2018-08-21 14:20:00,60.52,60.54,60.49,60.49,99380.0,60.1598,60.1797,60.13,60.13,99380.0
2018-08-21 14:30:00,60.48,60.48,60.33,60.37,235280.0,60.12,60.12,59.9709,60.0107,235280.0
2018-08-21 14:40:00,60.39,60.39,60.25,60.25,315020.0,60.0306,60.0306,59.8914,59.8914,315020.0
2018-08-21 14:50:00,60.25,60.28,60.13,60.26,322440.0,59.8914,59.9212,59.7721,59.9013,322440.0
2018-08-21 15:00:00,60.26,60.32,60.23,60.29,99560.0,59.9013,59.961,59.8715,59.9312,99560.0
2018-08-21 15:10:00,60.29,60.3,60.19,60.21,109320.0,59.9312,59.9411,59.8318,59.8516,109320.0
2018-08-21 15:20:00,60.2,60.3,60.18,60.25,179780.0,59.8417,59.9411,59.8218,59.8914,179780.0
2018-08-21 15:30:00,60.23,60.3,60.22,60.3,232940.0,59.8715,59.9411,59.8616,59.9411,232940.0
2018-08-21 15:40:00,60.28,60.28,60.14,60.16,452080.0,59.9212,59.9212,59.7821,59.8019,452080.0
2018-08-21 15:50:00,60.15,60.15,60.02,60.06,1296120.0,59.792,59.792,59.6628,59.7025,1296120.0
2018-08-22 09:30:00,60.0,60.43,59.95,60.28,964240.0,59.6429,60.0703,59.5932,59.9212,964240.0
2018-08-22 09:40:00,60.25,60.4,60.18,60.22,460100.0,59.8914,60.0405,59.8218,59.8616,460100.0
2018-08-22 09:50:00,60.18,60.24,60.06,60.15,310600.0,59.8218,59.8815,59.7025,59.792,310600.0
2018-08-22 10:00:00,60.18,60.18,59.98,60.09,425060.0,59.8218,59.8218,59.623,59.7324,425060.0
2018-08-22 10:10:00,60.13,60.31,60.08,60.27,223780.0,59.7721,59.9511,59.7224,59.9113,223780.0
2018-08-22 10:20:00,60.31,60.35,60.14,60.14,196960.0,59.9511,59.9908,59.7821,59.7821,196960.0
2018-08-22 10:30:00,60.16,60.32,60.15,60.3,153060.0,59.8019,59.961,59.792,59.9411,153060.0
2018-08-22 10:40:00,60.3,60.46,60.29,60.46,191420.0,59.9411,60.1002,59.9312,60.1002,191420.0
2018-08-22 10:50:00,60.45,60.57,60.45,60.51,298020.0,60.0902,60.2095,60.0902,60.1499,298020.0
2018-08-22 11:00:00,60.53,60.59,60.49,60.58,105840.0,60.1697,60.2294,60.13,60.2194,105840.0
2018-08-22 11:10:00,60.54,60.55,60.49,60.51,108000.0,60.1797,60.1896,60.13,60.1499,108000.0
2018-08-22 11:20:00,60.5,60.56,60.42,60.55,120480.0,60.1399,60.1996,60.0604,60.1896,120480.0
2018-08-22 11:30:00,60.54,60.54,60.43,60.48,88000.0,60.1797,60.1797,60.0703,60.12,88000.0
2018-08-22 11:40:00,60.48,60.52,60.44,60.51,150920.0,60.12,60.1598,60.0803,60.1499,150920.0
2018-08-22 11:50:00,60.5,60.5,60.4,60.45,98980.0,60.1399,60.1399,60.0405,60.0902,98980.0
2018-08-22 12:00:00,60.46,60.46,60.32,60.38,119320.0,60.1002,60.1002,59.961,60.0206,119320.0
2018-08-22 12:10:00,60.37,60.37,60.27,60.36,163140.0,60.0107,60.0107,59.9113,60.0008,163140.0
2018-08-22 12:20:00,60.37,60.38,60.28,60.29,111600.0,60.0107,60.0206,59.9212,59.9312,111600.0
2018-08-22 12:30:00,60.3,60.32,60.2,60.23,191980.0,59.9411,59.961,59.8417,59.8715,191980.0
2018-08-22 12:40:00,60.25,60.3,60.23,60.28,77300.0,59.8914,59.9411,59.8715,59.9212,77300.0
2018-08-22 12:50:00,60.3,60.33,60.27,60.29,41000.0,59.9411,59.9709,59.9113,59.9312,41000.0
2018-08-22 13:00:00,60.28,60.3,60.26,60.29,81800.0,59.9212,59.9411,59.9013,59.9312,81800.0
2018-08-22 13:10:00,60.29,60.31,60.27,60.31,50520.0,59.9312,59.9511,59.9113,59.9511,50520.0
2018-08-22 13:20:00,60.36,60.38,60.32,60.32,133280.0,60.0008,60.0206,59.961,59.961,133280.0
2018-08-22 13:30:00,60.35,60.38,60.31,60.32,84600.0,59.9908,60.0206,59.9511,59.961,84600.0
2018-08-22 13:40:00,60.3,60.34,60.27,60.29,130260.0,59.9411,59.9809,59.9113,59.9312,130260.0
2018-08-22 13:50:00,60.27,60.3,60.22,60.3,189600.0,59.9113,59.9411,59.8616,59.9411,189600.0
2018-08-22 14:00:00,60.29,60.39,60.26,60.27,237980.0,59.9312,60.0306,59.9013,59.9113,237980.0
2018-08-22 14:10:00,60.26,60.34,60.24,60.25,215880.0,59.9013,59.9809,59.8815,59.8914,215880.0
2018-08-22 14:20:00,60.27,60.34,60.23,60.31,100080.0,59.9113,59.9809,59.8715,59.9511,100080.0
2018-08-22 14:30:00,60.31,60.34,60.28,60.3,156640.0,59.9511,59.9809,59.9212,59.9411,156640.0
2018-08-22 14:40:00,60.29,60.32,60.23,60.26,179700.0,59.9312,59.961,59.8715,59.9013,179700.0
2018-08-22 14:50:00,60.27,60.3,60.23,60.3,156040.0,59.9113,59.9411,59.8715,59.9411,156040.0
2018-08-22 15:00:00,60.33,60.38,60.31,60.38,135380.0,59.9709,60.0206,59.9511,60.0206,135380.0
2018-08-22 15:10:00,60.38,60.39,60.36,60.38,61640.0,60.0206,60.0306,60.0008,60.0206,61640.0
2018-08-22 15:20:00,60.38,60.46,60.35,60.44,232520.0,60.0206,60.1002,59.9908,60.0803,232520.0
2018-08-22 15:30:00,60.45,60.53,60.42,60.52,236620.0,60.0902,60.1697,60.0604,60.1598,236620.0
2018-08-22 15:40:00,60.52,60.52,60.39,60.41,318400.0,60.1598,60.1598,60.0306,60.0505,318400.0
2018-08-22 15:50:00,60.4,60.44,60.27,60.39,705420.0,60.0405,60.0803,59.9113,60.0306,705420.0
2018-08-23 09:30:00,60.36,60.6,60.3,60.49,805500.0,60.0008,60.2393,59.9411,60.13,805500.0
2018-08-23 09:40:00,60.5,60.76,60.5,60.72,510420.0,60.1399,60.3984,60.1399,60.3586,510420.0
2018-08-23 09:50:00,60.71,60.85,60.68,60.68,262600.0,60.3487,60.4878,60.3188,60.3188,262600.0
2018-08-23 10:00:00,60.73,60.85,60.69,60.82,350040.0,60.3686,60.4878,60.3288,60.458,350040.0
2018-08-23 10:10:00,60.84,60.85,60.77,60.8,322620.0,60.4779,60.4878,60.4083,60.4381,322620.0
2018-08-23 10:20:00,60.81,60.99,60.81,60.98,464820.0,60.4481,60.627,60.4481,60.6171,464820.0
2018-08-23 10:30:00,60.94,61.04,60.93,60.97,278760.0,60.5773,60.6767,60.5674,60.6071,278760.0
2018-08-23 10:40:00,60.98,61.06,60.86,60.91,357740.0,60.6171,60.6966,60.4978,60.5475,357740.0
2018-08-23 10:50:00,60.92,60.92,60.75,60.77,165260.0,60.5574,60.5574,60.3884,60.4083,165260.0
2018-08-23 11:00:00,60.78,60.83,60.6,60.63,215380.0,60.4183,60.468,60.2393,60.2691,215380.0
2018-08-23 11:10:00,60.62,60.67,60.36,60.36,313500.0,60.2592,60.3089,60.0008,60.0008,313500.0
2018-08-23 11:20:00,60.37,60.5,60.35,60.36,591500.0,60.0107,60.1399,59.9908,60.0008,591500.0
2018-08-23 11:30:00,60.37,60.47,60.3,60.31,181840.0,60.0107,60.1101,59.9411,59.9511,181840.0
2018-08-23 11:40:00,60.31,60.38,60.25,60.35,154700.0,59.9511,60.0206,59.8914,59.9908,154700.0
2018-08-23 11:50:00,60.36,60.39,60.29,60.34,211540.0,60.0008,60.0306,59.9312,59.9809,211540.0
2018-08-23 12:00:00,60.36,60.44,60.32,60.38,255600.0,60.0008,60.0803,59.961,60.0206,255600.0
2018-08-23 12:10:00,60.37,60.42,60.25,60.38,216580.0,60.0107,60.0604,59.8914,60.0206,216580.0
2018-08-23 12:20:00,60.39,60.48,60.39,60.46,207740.0,60.0306,60.12,60.0306,60.1002,207740.0
2018-08-23 12:30:00,60.48,60.49,60.39,60.41,134600.0,60.12,60.13,60.0306,60.0505,134600.0
2018-08-23 12:40:00,60.45,60.47,60.42,60.46,88040.0,60.0902,60.1101,60.0604,60.1002,88040.0
2018-08-23 12:50:00,60.46,60.48,60.4,60.44,270720.0,60.1002,60.12,60.0405,60.0803,270720.0
2018-08-23 13:00:00,60.43,60.46,60.4,60.44,146180.0,60.0703,60.1002,60.0405,60.0803,146180.0
2018-08-23 13:10:00,60.41,60.48,60.38,60.48,184360.0,60.0505,60.12,60.0206,60.12,184360.0
2018-08-23 13:20:00,60.49,60.52,60.47,60.51,65020.0,60.13,60.1598,60.1101,60.1499,65020.0
2018-08-23 13:30:00,60.49,60.51,60.45,60.45,60880.0,60.13,60.1499,60.0902,60.0902,60880.0
2018-08-23 13:40:00,60.48,60.5,60.45,60.46,75400.0,60.12,60.1399,60.0902,60.1002,75400.0
2018-08-23 13:50:00,60.5,60.5,60.45,60.48,116540.0,60.1399,60.1399,60.0902,60.12,116540.0
2018-08-23 14:00:00,60.52,60.62,60.5,60.6,108260.0,60.1598,60.2592,60.1399,60.2393,108260.0
2018-08-23 14:10:00,60.6,60.62,60.53,60.53,200220.0,60.2393,60.2592,60.1697,60.1697,200220.0
2018-08-23 14:20:00,60.53,60.6,60.53,60.57,190460.0,60.1697,60.2393,60.1697,60.2095,190460.0
2018-08-23 14:30:00,60.56,60.59,60.54,60.59,112560.0,60.1996,60.2294,60.1797,60.2294,112560.0
2018-08-23 14:40:00,60.59,60.67,60.57,60.6,83900.0,60.2294,60.3089,60.2095,60.2393,83900.0
2018-08-23 14:50:00,60.6,60.64,60.57,60.64,98580.0,60.2393,60.2791,60.2095,60.2791,98580.0
2018-08-23 15:00:00,60.65,60.65,60.57,60.62,64200.0,60.289,60.289,60.2095,60.2592,64200.0
2018-08-23 15:10:00,60.61,60.65,60.55,60.55,155220.0,60.2493,60.289,60.1896,60.1896,155220.0
2018-08-23 15:20:00,60.55,60.56,60.49,60.56,191760.0,60.1896,60.1996,60.13,60.1996,191760.0
2018-08-23 15:30:00,60.55,60.59,60.41,60.43,184560.0,60.1896,60.2294,60.0505,60.0703,184560.0
2018-08-23 15:40:00,60.42,60.47,60.35,60.4,365460.0,60.0604,60.1101,59.9908,60.0405,365460.0
2018-08-23 15:50:00,60.38,60.39,60.21,60.26,1594980.0,60.0206,60.0306,59.8516,59.9013,1594980.0
2018-08-24 09:30:00,60.44,60.62,60.42,60.48,708820.0,60.0803,60.2592,60.0604,60.12,708820.0
2018-08-24 09:40:00,60.49,60.51,60.35,60.36,526460.0,60.13,60.1499,59.9908,60.0008,526460.0
2018-08-24 09:50:00,60.36,60.44,60.32,60.39,330740.0,60.0008,60.0803,59.961,60.0306,330740.0
2018-08-24 10:00:00,60.41,60.72,60.41,60.7,480280.0,60.0505,60.3586,60.0505,60.3387,480280.0
2018-08-24 10:10:00,60.72,60.72,60.53,60.66,325240.0,60.3586,60.3586,60.1697,60.299,325240.0
2018-08-24 10:20:00,60.68,60.72,60.64,60.69,215680.0,60.3188,60.3586,60.2791,60.3288,215680.0
2018-08-24 10:30:00,60.71,60.85,60.69,60.8,271780.0,60.3487,60.4878,60.3288,60.4381,271780.0
2018-08-24 10:40:00,60.82,60.92,60.77,60.9,245480.0,60.458,60.5574,60.4083,60.5375,245480.0
2018-08-24 10:50:00,60.87,60.9,60.82,60.83,131620.0,60.5077,60.5375,60.458,60.468,131620.0
2018-08-24 11:00:00,60.83,60.83,60.71,60.83,351500.0,60.468,60.468,60.3487,60.468,351500.0
2018-08-24 11:10:00,60.83,60.88,60.77,60.86,110620.0,60.468,60.5177,60.4083,60.4978,110620.0
2018-08-24 11:20:00,60.85,60.85,60.76,60.81,58620.0,60.4878,60.4878,60.3984,60.4481,58620.0
2018-08-24 11:30:00,60.83,60.93,60.82,60.85,175880.0,60.468,60.5674,60.458,60.4878,175880.0
2018-08-24 11:40:00,60.88,60.95,60.87,60.93,107880.0,60.5177,60.5872,60.5077,60.5674,107880.0
2018-08-24 11:50:00,60.93,60.93,60.85,60.88,146980.0,60.5674,60.5674,60.4878,60.5177,146980.0
2018-08-24 12:00:00,60.89,60.91,60.87,60.9,92100.0,60.5276,60.5475,60.5077,60.5375,92100.0
2018-08-24 12:10:00,60.9,60.91,60.83,60.88,134280.0,60.5375,60.5475,60.468,60.5177,134280.0
2018-08-24 12:20:00,60.86,60.89,60.84,60.87,104680.0,60.4978,60.5276,60.4779,60.5077,104680.0
2018-08-24 12:30:00,60.87,60.87,60.82,60.85,99500.0,60.5077,60.5077,60.458,60.4878,99500.0
2018-08-24 12:40:00,60.85,60.88,60.84,60.85,55620.0,60.4878,60.5177,60.4779,60.4878,55620.0
2018-08-24 12:50:00,60.85,60.85,60.81,60.83,121100.0,60.4878,60.4878,60.4481,60.468,121100.0
2018-08-24 13:00:00,60.83,60.85,60.8,60.8,98400.0,60.468,60.4878,60.4381,60.4381,98400.0
2018-08-24 13:10:00,60.78,60.8,60.72,60.8,138280.0,60.4183,60.4381,60.3586,60.4381,138280.0
2018-08-24 13:20:00,60.82,60.83,60.76,60.77,75420.0,60.458,60.468,60.3984,60.4083,75420.0
2018-08-24 13:30:00,60.76,60.76,60.69,60.74,131600.0,60.3984,60.3984,60.3288,60.3785,131600.0
2018-08-24 13:40:00,60.74,60.75,60.67,60.71,193060.0,60.3785,60.3884,60.3089,60.3487,193060.0
2018-08-24 13:50:00,60.71,60.74,60.66,60.7,139740.0,60.3487,60.3785,60.299,60.3387,139740.0
2018-08-24 14:00:00,60.72,60.77,60.72,60.77,65800.0,60.3586,60.4083,60.3586,60.4083,65800.0
2018-08-24 14:10:00,60.8,60.84,60.77,60.81,36860.0,60.4381,60.4779,60.4083,60.4481,36860.0
2018-08-24 14:20:00,60.8,60.86,60.79,60.83,59500.0,60.4381,60.4978,60.4282,60.468,59500.0
2018-08-24 14:30:00,60.85,60.9,60.82,60.89,99260.0,60.4878,60.5375,60.458,60.5276,99260.0
2018-08-24 14:40:00,60.89,60.97,60.89,60.92,158720.0,60.5276,60.6071,60.5276,60.5574,158720.0
2018-08-24 14:50:00,60.93,61.0,60.9,60.96,391940.0,60.5674,60.6369,60.5375,60.5972,391940.0
2018-08-24 15:00:00,60.98,61.05,60.98,60.99,180860.0,60.6171,60.6866,60.6171,60.627,180860.0
2018-08-24 15:10:00,60.99,61.04,60.99,61.01,225380.0,60.627,60.6767,60.627,60.6469,225380.0
2018-08-24 15:20:00,61.02,61.02,61.0,61.02,157660.0,60.6568,60.6568,60.6369,60.6568,157660.0
2018-08-24 15:30:00,61.01,61.01,60.97,60.98,286360.0,60.6469,60.6469,60.6071,60.6171,286360.0
2018-08-24 15:40:00,61.0,61.05,60.98,61.03,448920.0,60.6369,60.6866,60.6171,60.6668,448920.0
2018-08-24 15:50:00,61.05,61.08,61.0,61.06,1158780.0,60.6866,60.7165,60.6369,60.6966,1158780.0
2018-08-27 09:30:00,61.38,61.6,61.29,61.35,1385980.0,61.0147,61.2334,60.9252,60.9849,1385980.0
2018-08-27 09:40:00,61.35,61.51,61.31,61.48,433300.0,60.9849,61.1439,60.9451,61.1141,433300.0
2018-08-27 09:50:00,61.47,61.66,61.45,61.66,400620.0,61.1041,61.293,61.0843,61.293,400620.0
2018-08-27 10:00:00,61.7,61.78,61.63,61.73,612420.0,61.3328,61.4123,61.2632,61.3626,612420.0
2018-08-27 10:10:00,61.72,61.92,61.71,61.9,419840.0,61.3527,61.5515,61.3427,61.5316,419840.0
2018-08-27 10:20:00,61.88,61.92,61.76,61.85,277200.0,61.5117,61.5515,61.3924,61.4819,277200.0
2018-08-27 10:30:00,61.83,61.89,61.72,61.74,282560.0,61.462,61.5216,61.3527,61.3725,282560.0
2018-08-27 10:40:00,61.73,61.82,61.67,61.78,277360.0,61.3626,61.4521,61.303,61.4123,277360.0
2018-08-27 10:50:00,61.77,61.9,61.73,61.89,203080.0,61.4024,61.5316,61.3626,61.5216,203080.0
2018-08-27 11:00:00,61.89,61.93,61.76,61.78,290460.0,61.5216,61.5614,61.3924,61.4123,290460.0
2018-08-27 11:10:00,61.82,61.87,61.81,61.87,87720.0,61.4521,61.5018,61.4421,61.5018,87720.0
2018-08-27 11:20:00,61.87,61.9,61.76,61.76,79000.0,61.5018,61.5316,61.3924,61.3924,79000.0
2018-08-27 11:30:00,61.77,61.86,61.76,61.76,113800.0,61.4024,61.4918,61.3924,61.3924,113800.0
2018-08-27 11:40:00,61.78,61.88,61.78,61.8,97740.0,61.4123,61.5117,61.4123,61.4322,97740.0
2018-08-27 11:50:00,61.9,61.9,61.78,61.83,205700.0,61.5316,61.5316,61.4123,61.462,205700.0
2018-08-27 12:00:00,61.82,61.86,61.76,61.83,142860.0,61.4521,61.4918,61.3924,61.462,142860.0
2018-08-27 12:10:00,61.85,61.88,61.8,61.83,134000.0,61.4819,61.5117,61.4322,61.462,134000.0
2018-08-27 12:20:00,61.85,61.93,61.85,61.9,123740.0,61.4819,61.5614,61.4819,61.5316,123740.0
2018-08-27 12:30:00,61.92,61.96,61.9,61.93,156280.0,61.5515,61.5912,61.5316,61.5614,156280.0
2018-08-27 12:40:00,61.93,61.95,61.84,61.86,120460.0,61.5614,61.5813,61.4719,61.4918,120460.0
2018-08-27 12:50:00,61.86,61.88,61.83,61.88,118920.0,61.4918,61.5117,61.462,61.5117,118920.0
2018-08-27 13:00:00,61.87,61.89,61.85,61.85,41800.0,61.5018,61.5216,61.4819,61.4819,41800.0
2018-08-27 13:10:00,61.86,61.96,61.85,61.94,116200.0,61.4918,61.5912,61.4819,61.5713,116200.0
2018-08-27 13:20:00,61.94,61.98,61.91,61.92,122040.0,61.5713,61.6111,61.5415,61.5515,122040.0
2018-08-27 13:30:00,61.92,61.93,61.88,61.89,72120.0,61.5515,61.5614,61.5117,61.5216,72120.0
2018-08-27 13:40:00,61.91,61.96,61.91,61.95,104200.0,61.5415,61.5912,61.5415,61.5813,104200.0
2018-08-27 13:50:00,61.94,61.95,61.91,61.92,213900.0,61.5713,61.5813,61.5415,61.5515,213900.0
2018-08-27 14:00:00,61.92,61.95,61.91,61.95,61600.0,61.5515,61.5813,61.5415,61.5813,61600.0
2018-08-27 14:10:00,61.94,61.96,61.9,61.93,122540.0,61.5713,61.5912,61.5316,61.5614,122540.0
2018-08-27 14:20:00,61.93,61.99,61.92,61.99,136320.0,61.5614,61.6211,61.5515,61.6211,136320.0
2018-08-27 14:30:00,61.98,62.01,61.94,61.98,266100.0,61.6111,61.6409,61.5713,61.6111,266100.0
2018-08-27 14:40:00,61.97,62.02,61.95,62.02,154760.0,61.6012,61.6509,61.5813,61.6509,154760.0
2018-08-27 14:50:00,62.02,62.04,61.98,62.04,129000.0,61.6509,61.6708,61.6111,61.6708,129000.0
2018-08-27 15:00:00,62.03,62.11,62.02,62.09,334600.0,61.6608,61.7403,61.6509,61.7205,334600.0
2018-08-27 15:10:00,62.09,62.1,62.01,62.01,122240.0,61.7205,61.7304,61.6409,61.6409,122240.0
2018-08-27 15:20:00,62.02,62.11,62.02,62.09,213540.0,61.6509,61.7403,61.6509,61.7205,213540.0
2018-08-27 15:30:00,62.09,62.15,62.08,62.09,291380.0,61.7205,61.7801,61.7105,61.7205,291380.0
2018-08-27 15:40:00,62.05,62.09,62.01,62.08,504020.0,61.6807,61.7205,61.6409,61.7105,504020.0
2018-08-27 15:50:00,62.06,62.12,61.98,62.1,1169400.0,61.6906,61.7503,61.6111,61.7304,1169400.0
2018-08-28 09:30:00,62.06,62.13,61.67,61.74,1584520.0,61.6906,61.7602,61.303,61.3725,1584520.0
2018-08-28 09:40:00,61.77,61.82,61.57,61.65,982020.0,61.4024,61.4521,61.2036,61.2831,982020.0
2018-08-28 09:50:00,61.66,61.8,61.55,61.76,486420.0,61.293,61.4322,61.1837,61.3924,486420.0
2018-08-28 10:00:00,61.76,61.87,61.72,61.78,494220.0,61.3924,61.5018,61.3527,61.4123,494220.0
2018-08-28 10:10:00,61.78,61.89,61.74,61.76,291820.0,61.4123,61.5216,61.3725,61.3924,291820.0
2018-08-28 10:20:00,61.77,61.84,61.75,61.79,290660.0,61.4024,61.4719,61.3825,61.4222,290660.0
2018-08-28 10:30:00,61.76,61.85,61.67,61.83,304360.0,61.3924,61.4819,61.303,61.462,304360.0
2018-08-28 10:40:00,61.83,61.85,61.69,61.69,269080.0,61.462,61.4819,61.3228,61.3228,269080.0
2018-08-28 10:50:00,61.69,61.75,61.69,61.74,142860.0,61.3228,61.3825,61.3228,61.3725,142860.0
2018-08-28 11:00:00,61.72,61.82,61.69,61.71,461780.0,61.3527,61.4521,61.3228,61.3427,461780.0
2018-08-28 11:10:00,61.73,61.85,61.71,61.79,146860.0,61.3626,61.4819,61.3427,61.4222,146860.0
2018-08-28 11:20:00,61.8,61.98,61.8,61.95,231880.0,61.4322,61.6111,61.4322,61.5813,231880.0
2018-08-28 11:30:00,61.96,61.96,61.76,61.79,217780.0,61.5912,61.5912,61.3924,61.4222,217780.0
2018-08-28 11:40:00,61.8,61.89,61.77,61.81,186860.0,61.4322,61.5216,61.4024,61.4421,186860.0
2018-08-28 11:50:00,61.8,61.86,61.74,61.8,231520.0,61.4322,61.4918,61.3725,61.4322,231520.0
2018-08-28 12:00:00,61.77,61.87,61.74,61.86,150000.0,61.4024,61.5018,61.3725,61.4918,150000.0
2018-08-28 12:10:00,61.86,61.88,61.81,61.86,130740.0,61.4918,61.5117,61.4421,61.4918,130740.0
2018-08-28 12:20:00,61.85,61.88,61.8,61.82,108860.0,61.4819,61.5117,61.4322,61.4521,108860.0
2018-08-28 12:30:00,61.83,61.87,61.83,61.85,65200.0,61.462,61.5018,61.462,61.4819,65200.0
2018-08-28 12:40:00,61.84,61.86,61.82,61.86,70000.0,61.4719,61.4918,61.4521,61.4918,70000.0
2018-08-28 12:50:00,61.85,61.87,61.77,61.78,128840.0,61.4819,61.5018,61.4024,61.4123,128840.0
2018-08-28 13:00:00,61.78,61.78,61.71,61.76,153040.0,61.4123,61.4123,61.3427,61.3924,153040.0
2018-08-28 13:10:00,61.76,61.78,61.73,61.73,102000.0,61.3924,61.4123,61.3626,61.3626,102000.0
2018-08-28 13:20:00,61.75,61.76,61.64,61.66,226500.0,61.3825,61.3924,61.2731,61.293,226500.0
2018-08-28 13:30:00,61.65,61.75,61.64,61.73,123480.0,61.2831,61.3825,61.2731,61.3626,123480.0
2018-08-28 13:40:00,61.74,61.74,61.65,61.68,126340.0,61.3725,61.3725,61.2831,61.3129,126340.0
2018-08-28 13:50:00,61.69,61.71,61.65,61.66,217220.0,61.3228,61.3427,61.2831,61.293,217220.0
2018-08-28 14:00:00,61.67,61.68,61.59,61.59,212520.0,61.303,61.3129,61.2234,61.2234,212520.0
2018-08-28 14:10:00,61.59,61.63,61.58,61.61,161880.0,61.2234,61.2632,61.2135,61.2433,161880.0
2018-08-28 14:20:00,61.6,61.6,61.54,61.54,304980.0,61.2334,61.2334,61.1737,61.1737,304980.0
2018-08-28 14:30:00,61.54,61.62,61.54,61.57,324960.0,61.1737,61.2533,61.1737,61.2036,324960.0
2018-08-28 14:40:00,61.58,61.67,61.58,61.67,149080.0,61.2135,61.303,61.2135,61.303,149080.0
2018-08-28 14:50:00,61.66,61.69,61.61,61.62,150080.0,61.293,61.3228,61.2433,61.2533,150080.0
2018-08-28 15:00:00,61.63,61.64,61.58,61.63,280020.0,61.2632,61.2731,61.2135,61.2632,280020.0
2018-08-28 15:10:00,61.64,61.7,61.62,61.66,890600.0,61.2731,61.3328,61.2533,61.293,890600.0
2018-08-28 15:20:00,61.66,61.67,61.6,61.6,430480.0,61.293,61.303,61.2334,61.2334,430480.0
2018-08-28 15:30:00,61.6,61.6,61.52,61.52,359300.0,61.2334,61.2334,61.1538,61.1538,359300.0
2018-08-28 15:40:00,61.54,61.57,61.47,61.5,1073300.0,61.1737,61.2036,61.1041,61.134,1073300.0
2018-08-28 15:50:00,61.49,61.58,61.43,61.58,1285440.0,61.124,61.2135,61.0644,61.2135,1285440.0
2018-08-29 09:30:00,61.87,62.22,61.82,62.08,1870460.0,61.5018,61.8497,61.4521,61.7105,1870460.0
2018-08-29 09:40:00,62.07,62.27,62.0,62.11,885440.0,61.7006,61.8994,61.631,61.7403,885440.0
2018-08-29 09:50:00,62.13,62.23,62.13,62.17,285780.0,61.7602,61.8596,61.7602,61.8,285780.0
2018-08-29 10:00:00,62.17,62.19,62.09,62.15,290540.0,61.8,61.8199,61.7205,61.7801,290540.0
2018-08-29 10:10:00,62.14,62.16,62.09,62.1,233220.0,61.7702,61.79,61.7205,61.7304,233220.0
2018-08-29 10:20:00,62.1,62.26,62.09,62.24,320720.0,61.7304,61.8894,61.7205,61.8696,320720.0
2018-08-29 10:30:00,62.24,62.24,62.17,62.24,164140.0,61.8696,61.8696,61.8,61.8696,164140.0
2018-08-29 10:40:00,62.22,62.37,62.22,62.37,316740.0,61.8497,61.9988,61.8497,61.9988,316740.0
2018-08-29 10:50:00,62.37,62.38,62.18,62.25,221380.0,61.9988,62.0087,61.8099,61.8795,221380.0
2018-08-29 11:00:00,62.23,62.25,62.17,62.22,255740.0,61.8596,61.8795,61.8,61.8497,255740.0
2018-08-29 11:10:00,62.19,62.32,62.19,62.32,279020.0,61.8199,61.9491,61.8199,61.9491,279020.0
2018-08-29 11:20:00,62.3,62.38,62.29,62.36,348840.0,61.9292,62.0087,61.9193,61.9888,348840.0
2018-08-29 11:30:00,62.34,62.45,62.32,62.4,395420.0,61.969,62.0783,61.9491,62.0286,395420.0
2018-08-29 11:40:00,62.4,62.42,62.3,62.34,213620.0,62.0286,62.0485,61.9292,61.969,213620.0
2018-08-29 11:50:00,62.34,62.35,62.27,62.35,223960.0,61.969,61.9789,61.8994,61.9789,223960.0
2018-08-29 12:00:00,62.35,62.38,62.3,62.38,210120.0,61.9789,62.0087,61.9292,62.0087,210120.0
2018-08-29 12:10:00,62.39,62.45,62.36,62.43,367520.0,62.0187,62.0783,61.9888,62.0584,367520.0
2018-08-29 12:20:00,62.44,62.47,62.39,62.4,234140.0,62.0684,62.0982,62.0187,62.0286,234140.0
2018-08-29 12:30:00,62.4,62.42,62.36,62.36,92980.0,62.0286,62.0485,61.9888,61.9888,92980.0
2018-08-29 12:40:00,62.36,62.43,62.31,62.4,198280.0,61.9888,62.0584,61.9391,62.0286,198280.0
2018-08-29 12:50:00,62.4,62.42,62.33,62.37,117140.0,62.0286,62.0485,61.959,61.9988,117140.0
2018-08-29 13:00:00,62.35,62.36,62.3,62.33,138520.0,61.9789,61.9888,61.9292,61.959,138520.0
2018-08-29 13:10:00,62.32,62.32,62.27,62.3,71320.0,61.9491,61.9491,61.8994,61.9292,71320.0
2018-08-29 13:20:00,62.28,62.29,62.24,62.26,133080.0,61.9093,61.9193,61.8696,61.8894,133080.0
2018-08-29 13:30:00,62.26,62.29,62.24,62.25,119240.0,61.8894,61.9193,61.8696,61.8795,119240.0
2018-08-29 13:40:00,62.24,62.27,62.21,62.23,148180.0,61.8696,61.8994,61.8397,61.8596,148180.0
2018-08-29 13:50:00,62.24,62.28,62.24,62.25,89480.0,61.8696,61.9093,61.8696,61.8795,89480.0
2018-08-29 14:00:00,62.25,62.4,62.25,62.4,266800.0,61.8795,62.0286,61.8795,62.0286,266800.0
2018-08-29 14:10:00,62.4,62.46,62.37,62.41,252960.0,62.0286,62.0883,61.9988,62.0386,252960.0
2018-08-29 14:20:00,62.4,62.49,62.4,62.43,224500.0,62.0286,62.1181,62.0286,62.0584,224500.0
2018-08-29 14:30:00,62.42,62.46,62.42,62.46,222520.0,62.0485,62.0883,62.0485,62.0883,222520.0
2018-08-29 14:40:00,62.46,62.47,62.41,62.43,175260.0,62.0883,62.0982,62.0386,62.0584,175260.0
2018-08-29 14:50:00,62.43,62.47,62.4,62.44,142600.0,62.0584,62.0982,62.0286,62.0684,142600.0
2018-08-29 15:00:00,62.44,62.49,62.44,62.47,271960.0,62.0684,62.1181,62.0684,62.0982,271960.0
2018-08-29 15:10:00,62.46,62.53,62.45,62.46,387600.0,62.0883,62.1578,62.0783,62.0883,387600.0
2018-08-29 15:20:00,62.46,62.47,62.41,62.46,128960.0,62.0883,62.0982,62.0386,62.0883,128960.0
2018-08-29 15:30:00,62.45,62.49,62.39,62.45,506200.0,62.0783,62.1181,62.0187,62.0783,506200.0
2018-08-29 15:40:00,62.47,62.49,62.43,62.47,488860.0,62.0982,62.1181,62.0584,62.0982,488860.0
2018-08-29 15:50:00,62.47,62.52,62.39,62.45,745220.0,62.0982,62.1479,62.0187,62.0783,745220.0
2018-08-30 09:30:00,62.32,62.32,62.03,62.13,1273020.0,61.9491,61.9491,61.6608,61.7602,1273020.0
2018-08-30 09:40:00,62.17,62.36,62.12,62.17,447820.0,61.8,61.9888,61.7503,61.8,447820.0
2018-08-30 09:50:00,62.15,62.3,62.08,62.25,684840.0,61.7801,61.9292,61.7105,61.8795,684840.0
2018-08-30 10:00:00,62.29,62.34,62.23,62.27,281540.0,61.9193,61.969,61.8596,61.8994,281540.0
2018-08-30 10:10:00,62.27,62.3,62.22,62.26,342180.0,61.8994,61.9292,61.8497,61.8894,342180.0
2018-08-30 10:20:00,62.28,62.43,62.24,62.37,340020.0,61.9093,62.0584,61.8696,61.9988,340020.0
2018-08-30 10:30:00,62.38,62.58,62.36,62.58,664420.0,62.0087,62.2075,61.9888,62.2075,664420.0
2018-08-30 10:40:00,62.59,62.67,62.58,62.65,402560.0,62.2175,62.297,62.2075,62.2771,402560.0
2018-08-30 10:50:00,62.67,62.68,62.47,62.48,340080.0,62.297,62.3069,62.0982,62.1081,340080.0
2018-08-30 11:00:00,62.5,62.57,62.3,62.34,169360.0,62.128,62.1976,61.9292,61.969,169360.0
2018-08-30 11:10:00,62.32,62.36,62.15,62.3,316480.0,61.9491,61.9888,61.7801,61.9292,316480.0
2018-08-30 11:20:00,62.3,62.32,62.15,62.27,265200.0,61.9292,61.9491,61.7801,61.8994,265200.0
2018-08-30 11:30:00,62.27,62.3,62.22,62.23,92160.0,61.8994,61.9292,61.8497,61.8596,92160.0
2018-08-30 11:40:00,62.22,62.34,62.18,62.33,316160.0,61.8497,61.969,61.8099,61.959,316160.0
2018-08-30 11:50:00,62.32,62.34,62.23,62.26,127400.0,61.9491,61.969,61.8596,61.8894,127400.0
2018-08-30 12:00:00,62.27,62.39,62.23,62.39,366860.0,61.8994,62.0187,61.8596,62.0187,366860.0
2018-08-30 12:10:00,62.39,62.46,62.39,62.42,541500.0,62.0187,62.0883,62.0187,62.0485,541500.0
2018-08-30 12:20:00,62.43,62.49,62.41,62.45,659740.0,62.0584,62.1181,62.0386,62.0783,659740.0
2018-08-30 12:30:00,62.46,62.53,62.43,62.46,441200.0,62.0883,62.1578,62.0584,62.0883,441200.0
2018-08-30 12:40:00,62.47,62.5,62.44,62.47,346040.0,62.0982,62.128,62.0684,62.0982,346040.0
2018-08-30 12:50:00,62.47,62.54,62.47,62.49,89000.0,62.0982,62.1678,62.0982,62.1181,89000.0
2018-08-30 13:00:00,62.51,62.53,62.45,62.5,326220.0,62.138,62.1578,62.0783,62.128,326220.0
2018-08-30 13:10:00,62.52,62.53,62.43,62.51,185340.0,62.1479,62.1578,62.0584,62.138,185340.0
2018-08-30 13:20:00,62.52,62.52,62.44,62.5,463980.0,62.1479,62.1479,62.0684,62.128,463980.0
2018-08-30 13:30:00,62.48,62.51,62.4,62.41,281520.0,62.1081,62.138,62.0286,62.0386,281520.0
2018-08-30 13:40:00,62.41,62.41,62.33,62.36,108460.0,62.0386,62.0386,61.959,61.9888,108460.0
2018-08-30 13:50:00,62.34,62.36,62.25,62.27,271580.0,61.969,61.9888,61.8795,61.8994,271580.0
2018-08-30 14:00:00,62.28,62.32,62.21,62.23,165680.0,61.9093,61.9491,61.8397,61.8596,165680.0
2018-08-30 14:10:00,62.23,62.25,61.97,62.0,376060.0,61.8596,61.8795,61.6012,61.631,376060.0
2018-08-30 14:20:00,62.01,62.02,61.83,61.89,707760.0,61.6409,61.6509,61.462,61.5216,707760.0
2018-08-30 14:30:00,61.94,62.05,61.92,62.03,275600.0,61.5713,61.6807,61.5515,61.6608,275600.0
2018-08-30 14:40:00,62.04,62.04,61.86,61.92,209300.0,61.6708,61.6708,61.4918,61.5515,209300.0
2018-08-30 14:50:00,61.91,61.93,61.79,61.8,209660.0,61.5415,61.5614,61.4222,61.4322,209660.0
2018-08-30 15:00:00,61.78,61.79,61.63,61.78,481880.0,61.4123,61.4222,61.2632,61.4123,481880.0
2018-08-30 15:10:00,61.78,61.9,61.76,61.85,246920.0,61.4123,61.5316,61.3924,61.4819,246920.0
2018-08-30 15:20:00,61.85,61.91,61.81,61.87,167900.0,61.4819,61.5415,61.4421,61.5018,167900.0
2018-08-30 15:30:00,61.88,61.9,61.78,61.87,306560.0,61.5117,61.5316,61.4123,61.5018,306560.0
2018-08-30 15:40:00,61.87,61.91,61.8,61.85,413640.0,61.5018,61.5415,61.4322,61.4819,413640.0
2018-08-30 15:50:00,61.85,61.97,61.81,61.95,902180.0,61.4819,61.6012,61.4421,61.5813,902180.0
2018-08-31 09:30:00,61.78,61.93,61.63,61.66,1447400.0,61.4123,61.5614,61.2632,61.293,1447400.0
2018-08-31 09:40:00,61.64,61.82,61.36,61.57,1075160.0,61.2731,61.4521,60.9948,61.2036,1075160.0
2018-08-31 09:50:00,61.58,61.68,61.46,61.52,544760.0,61.2135,61.3129,61.0942,61.1538,544760.0
2018-08-31 10:00:00,61.49,61.64,61.44,61.6,551580.0,61.124,61.2731,61.0743,61.2334,551580.0
2018-08-31 10:10:00,61.62,61.75,61.62,61.65,343220.0,61.2533,61.3825,61.2533,61.2831,343220.0
2018-08-31 10:20:00,61.65,61.67,61.5,61.52,175200.0,61.2831,61.303,61.134,61.1538,175200.0
2018-08-31 10:30:00,61.55,61.55,61.44,61.46,196840.0,61.1837,61.1837,61.0743,61.0942,196840.0
2018-08-31 10:40:00,61.47,61.5,61.38,61.44,258980.0,61.1041,61.134,61.0147,61.0743,258980.0
2018-08-31 10:50:00,61.43,61.46,61.33,61.36,371040.0,61.0644,61.0942,60.965,60.9948,371040.0
2018-08-31 11:00:00,61.36,61.41,61.3,61.3,451600.0,60.9948,61.0445,60.9352,60.9352,451600.0
2018-08-31 11:10:00,61.3,61.36,61.25,61.31,404220.0,60.9352,60.9948,60.8855,60.9451,404220.0
2018-08-31 11:20:00,61.3,61.34,61.16,61.17,321340.0,60.9352,60.9749,60.796,60.8059,321340.0
2018-08-31 11:30:00,61.19,61.29,61.17,61.26,311420.0,60.8258,60.9252,60.8059,60.8954,311420.0
2018-08-31 11:40:00,61.25,61.26,61.14,61.15,336260.0,60.8855,60.8954,60.7761,60.7861,336260.0
2018-08-31 11:50:00,61.17,61.24,61.13,61.15,198000.0,60.8059,60.8755,60.7662,60.7861,198000.0
2018-08-31 12:00:00,61.14,61.14,61.01,61.06,507120.0,60.7761,60.7761,60.6469,60.6966,507120.0
2018-08-31 12:10:00,61.05,61.19,61.05,61.16,280120.0,60.6866,60.8258,60.6866,60.796,280120.0
2018-08-31 12:20:00,61.18,61.18,61.03,61.08,411120.0,60.8159,60.8159,60.6668,60.7165,411120.0
2018-08-31 12:30:00,61.09,61.14,60.99,61.11,426920.0,60.7264,60.7761,60.627,60.7463,426920.0
2018-08-31 12:40:00,61.12,61.15,61.05,61.1,189140.0,60.7562,60.7861,60.6866,60.7363,189140.0
2018-08-31 12:50:00,61.12,61.13,61.03,61.04,134300.0,60.7562,60.7662,60.6668,60.6767,134300.0
2018-08-31 13:00:00,61.06,61.06,61.0,61.05,119540.0,60.6966,60.6966,60.6369,60.6866,119540.0
2018-08-31 13:10:00,61.05,61.07,61.0,61.01,210780.0,60.6866,60.7065,60.6369,60.6469,210780.0
2018-08-31 13:20:00,61.02,61.05,60.99,61.0,153840.0,60.6568,60.6866,60.627,60.6369,153840.0
2018-08-31 13:30:00,61.02,61.02,60.92,60.93,398800.0,60.6568,60.6568,60.5574,60.5674,398800.0
2018-08-31 13:40:00,60.93,60.95,60.85,60.93,322140.0,60.5674,60.5872,60.4878,60.5674,322140.0
2018-08-31 13:50:00,60.94,60.95,60.85,60.89,283740.0,60.5773,60.5872,60.4878,60.5276,283740.0
2018-08-31 14:00:00,60.9,60.92,60.76,60.8,521400.0,60.5375,60.5574,60.3984,60.4381,521400.0
2018-08-31 14:10:00,60.79,60.79,60.6,60.65,865760.0,60.4282,60.4282,60.2393,60.289,865760.0
2018-08-31 14:20:00,60.65,60.71,60.56,60.71,291640.0,60.289,60.3487,60.1996,60.3487,291640.0
2018-08-31 14:30:00,60.74,60.85,60.7,60.78,338880.0,60.3785,60.4878,60.3387,60.4183,338880.0
2018-08-31 14:40:00,60.79,60.84,60.76,60.84,307260.0,60.4282,60.4779,60.3984,60.4779,307260.0
2018-08-31 14:50:00,60.84,60.86,60.82,60.82,225700.0,60.4779,60.4978,60.458,60.458,225700.0
2018-08-31 15:00:00,60.8,60.92,60.8,60.86,254720.0,60.4381,60.5574,60.4381,60.4978,254720.0
2018-08-31 15:10:00,60.86,60.89,60.81,60.89,267520.0,60.4978,60.5276,60.4481,60.5276,267520.0
2018-08-31 15:20:00,60.89,60.89,60.7,60.74,424880.0,60.5276,60.5276,60.3387,60.3785,424880.0
2018-08-31 15:30:00,60.77,60.9,60.77,60.85,580620.0,60.4083,60.5375,60.4083,60.4878,580620.0
2018-08-31 15:40:00,60.84,60.88,60.75,60.78,670440.0,60.4779,60.5177,60.3884,60.4183,670440.0
2018-08-31 15:50:00,60.8,61.0,60.8,60.91,2264980.0,60.4381,60.6369,60.4381,60.5475,2264980.0
2018-09-04 09:30:00,60.28,60.65,60.13,60.2,2279460.0,59.9212,60.289,59.7721,59.8417,2279460.0
2018-09-04 09:40:00,60.16,60.19,59.85,59.98,1474900.0,59.8019,59.8318,59.4938,59.623,1474900.0
2018-09-04 09:50:00,59.95,60.13,59.88,60.04,1001920.0,59.5932,59.7721,59.5236,59.6827,1001920.0
2018-09-04 10:00:00,60.05,60.31,60.05,60.29,617400.0,59.6926,59.9511,59.6926,59.9312,617400.0
2018-09-04 10:10:00,60.31,60.32,60.12,60.17,489100.0,59.9511,59.961,59.7622,59.8119,489100.0
2018-09-04 10:20:00,60.16,60.29,60.01,60.01,720660.0,59.8019,59.9312,59.6528,59.6528,720660.0
2018-09-04 10:30:00,60.02,60.1,59.93,60.04,708860.0,59.6628,59.7423,59.5733,59.6827,708860.0
2018-09-04 10:40:00,60.04,60.06,59.94,60.05,417040.0,59.6827,59.7025,59.5833,59.6926,417040.0
2018-09-04 10:50:00,60.05,60.24,60.0,60.15,1062520.0,59.6926,59.8815,59.6429,59.792,1062520.0
2018-09-04 11:00:00,60.15,60.22,60.12,60.18,351220.0,59.792,59.8616,59.7622,59.8218,351220.0
2018-09-04 11:10:00,60.18,60.22,60.09,60.16,354500.0,59.8218,59.8616,59.7324,59.8019,354500.0
2018-09-04 11:20:00,60.15,60.25,60.12,60.16,356320.0,59.792,59.8914,59.7622,59.8019,356320.0
2018-09-04 11:30:00,60.15,60.26,60.15,60.16,261280.0,59.792,59.9013,59.792,59.8019,261280.0
2018-09-04 11:40:00,60.17,60.17,60.03,60.03,569220.0,59.8119,59.8119,59.6727,59.6727,569220.0
2018-09-04 11:50:00,60.03,60.04,59.93,59.94,422220.0,59.6727,59.6827,59.5733,59.5833,422220.0
2018-09-04 12:00:00,59.92,59.99,59.87,59.96,552780.0,59.5634,59.633,59.5137,59.6031,552780.0
2018-09-04 12:10:00,59.95,60.03,59.92,59.98,261040.0,59.5932,59.6727,59.5634,59.623,261040.0
2018-09-04 12:20:00,59.97,59.97,59.8,59.94,493020.0,59.6131,59.6131,59.4441,59.5833,493020.0
2018-09-04 12:30:00,59.95,60.01,59.91,59.97,574660.0,59.5932,59.6528,59.5534,59.6131,574660.0
2018-09-04 12:40:00,59.95,60.02,59.9,59.97,152740.0,59.5932,59.6628,59.5435,59.6131,152740.0
2018-09-04 12:50:00,59.95,60.0,59.92,59.98,192920.0,59.5932,59.6429,59.5634,59.623,192920.0
2018-09-04 13:00:00,60.0,60.06,59.92,59.92,222180.0,59.6429,59.7025,59.5634,59.5634,222180.0
2018-09-04 13:10:00,59.94,59.95,59.87,59.9,167100.0,59.5833,59.5932,59.5137,59.5435,167100.0
2018-09-04 13:20:00,59.91,60.0,59.91,59.95,136000.0,59.5534,59.6429,59.5534,59.5932,136000.0
2018-09-04 13:30:00,59.97,60.02,59.93,59.93,219740.0,59.6131,59.6628,59.5733,59.5733,219740.0
2018-09-04 13:40:00,59.92,59.99,59.85,59.91,279460.0,59.5634,59.633,59.4938,59.5534,279460.0
2018-09-04 13:50:00,59.92,59.96,59.9,59.91,277460.0,59.5634,59.6031,59.5435,59.5534,277460.0
2018-09-04 14:00:00,59.92,59.95,59.86,59.86,342260.0,59.5634,59.5932,59.5037,59.5037,342260.0
2018-09-04 14:10:00,59.86,59.88,59.75,59.81,539380.0,59.5037,59.5236,59.3944,59.454,539380.0
2018-09-04 14:20:00,59.83,59.92,59.79,59.88,482400.0,59.4739,59.5634,59.4341,59.5236,482400.0
2018-09-04 14:30:00,59.87,59.89,59.82,59.83,299000.0,59.5137,59.5335,59.464,59.4739,299000.0
2018-09-04 14:40:00,59.8,59.83,59.73,59.81,704840.0,59.4441,59.4739,59.3745,59.454,704840.0
2018-09-04 14:50:00,59.79,59.9,59.75,59.88,305900.0,59.4341,59.5435,59.3944,59.5236,305900.0
2018-09-04 15:00:00,59.91,59.93,59.83,59.88,443600.0,59.5534,59.5733,59.4739,59.5236,443600.0
2018-09-04 15:10:00,59.89,59.89,59.82,59.82,296960.0,59.5335,59.5335,59.464,59.464,296960.0
2018-09-04 15:20:00,59.83,59.88,59.77,59.8,310920.0,59.4739,59.5236,59.4143,59.4441,310920.0
2018-09-04 15:30:00,59.8,59.81,59.76,59.78,557800.0,59.4441,59.454,59.4043,59.4242,557800.0
2018-09-04 15:40:00,59.79,59.81,59.71,59.74,945960.0,59.4341,59.454,59.3546,59.3844,945960.0
2018-09-04 15:50:00,59.75,59.89,59.63,59.86,1279400.0,59.3944,59.5335,59.2751,59.5037,1279400.0
2018-09-05 09:30:00,59.73,59.95,59.59,59.59,1580620.0,59.3745,59.5932,59.2353,59.2353,1580620.0
2018-09-05 09:40:00,59.59,59.66,59.43,59.59,878320.0,59.2353,59.3049,59.0763,59.2353,878320.0
2018-09-05 09:50:00,59.61,59.61,59.05,59.1,1104760.0,59.2552,59.2552,58.6985,58.7483,1104760.0
2018-09-05 10:00:00,59.11,59.24,58.92,59.15,1182580.0,58.7582,58.8874,58.5693,58.798,1182580.0
2018-09-05 10:10:00,59.12,59.13,58.95,58.97,777080.0,58.7681,58.7781,58.5991,58.619,777080.0
2018-09-05 10:20:00,58.96,58.99,58.71,58.89,920280.0,58.6091,58.6389,58.3606,58.5395,920280.0
2018-09-05 10:30:00,58.89,58.89,58.5,58.55,762240.0,58.5395,58.5395,58.1518,58.2015,762240.0
2018-09-05 10:40:00,58.53,58.8,58.4,58.72,918140.0,58.1816,58.45,58.0524,58.3705,918140.0
2018-09-05 10:50:00,58.72,58.79,58.65,58.72,550140.0,58.3705,58.4401,58.3009,58.3705,550140.0
2018-09-05 11:00:00,58.72,58.73,58.55,58.58,627700.0,58.3705,58.3805,58.2015,58.2313,627700.0
2018-09-05 11:10:00,58.55,58.56,58.4,58.49,685960.0,58.2015,58.2115,58.0524,58.1419,685960.0
2018-09-05 11:20:00,58.5,58.57,58.21,58.21,684620.0,58.1518,58.2214,57.8635,57.8635,684620.0
2018-09-05 11:30:00,58.22,58.4,58.1,58.34,760480.0,57.8735,58.0524,57.7542,57.9928,760480.0
2018-09-05 11:40:00,58.37,58.51,58.32,58.51,448680.0,58.0226,58.1618,57.9729,58.1618,448680.0
2018-09-05 11:50:00,58.53,58.71,58.52,58.71,744340.0,58.1816,58.3606,58.1717,58.3606,744340.0
2018-09-05 12:00:00,58.71,58.88,58.68,58.87,405020.0,58.3606,58.5296,58.3308,58.5196,405020.0
2018-09-05 12:10:00,58.87,58.95,58.83,58.95,346680.0,58.5196,58.5991,58.4799,58.5991,346680.0
2018-09-05 12:20:00,58.95,58.95,58.82,58.88,296860.0,58.5991,58.5991,58.4699,58.5296,296860.0
2018-09-05 12:30:00,58.87,59.08,58.85,59.08,520240.0,58.5196,58.7284,58.4997,58.7284,520240.0
2018-09-05 12:40:00,59.07,59.12,59.05,59.11,322460.0,58.7184,58.7681,58.6985,58.7582,322460.0
2018-09-05 12:50:00,59.13,59.14,59.02,59.09,328800.0,58.7781,58.788,58.6687,58.7383,328800.0
2018-09-05 13:00:00,59.05,59.15,59.03,59.12,194600.0,58.6985,58.798,58.6787,58.7681,194600.0
2018-09-05 13:10:00,59.12,59.24,59.12,59.21,438920.0,58.7681,58.8874,58.7681,58.8576,438920.0
2018-09-05 13:20:00,59.22,59.26,59.08,59.15,433600.0,58.8675,58.9073,58.7284,58.798,433600.0
2018-09-05 13:30:00,59.12,59.34,59.12,59.3,358080.0,58.7681,58.9868,58.7681,58.9471,358080.0
2018-09-05 13:40:00,59.29,59.32,59.26,59.27,256060.0,58.9371,58.9669,58.9073,58.9172,256060.0
2018-09-05 13:50:00,59.25,59.32,59.22,59.28,175700.0,58.8974,58.9669,58.8675,58.9272,175700.0
2018-09-05 14:00:00,59.3,59.32,59.22,59.25,182940.0,58.9471,58.9669,58.8675,58.8974,182940.0
2018-09-05 14:10:00,59.25,59.27,59.18,59.27,461200.0,58.8974,58.9172,58.8278,58.9172,461200.0
2018-09-05 14:20:00,59.28,59.32,59.26,59.27,106720.0,58.9272,58.9669,58.9073,58.9172,106720.0
2018-09-05 14:30:00,59.27,59.37,59.26,59.34,313720.0,58.9172,59.0166,58.9073,58.9868,313720.0
2018-09-05 14:40:00,59.34,59.39,59.26,59.29,187580.0,58.9868,59.0365,58.9073,58.9371,187580.0
2018-09-05 14:50:00,59.26,59.27,59.2,59.25,280360.0,58.9073,58.9172,58.8477,58.8974,280360.0
2018-09-05 15:00:00,59.25,59.3,59.12,59.13,251620.0,58.8974,58.9471,58.7681,58.7781,251620.0
2018-09-05 15:10:00,59.15,59.24,59.11,59.2,205780.0,58.798,58.8874,58.7582,58.8477,205780.0
2018-09-05 15:20:00,59.21,59.24,59.1,59.18,243680.0,58.8576,58.8874,58.7483,58.8278,243680.0
2018-09-05 15:30:00,59.17,59.27,59.15,59.2,244720.0,58.8178,58.9172,58.798,58.8477,244720.0
2018-09-05 15:40:00,59.22,59.27,59.14,59.16,456500.0,58.8675,58.9172,58.788,58.8079,456500.0
2018-09-05 15:50:00,59.14,59.35,59.02,59.34,1403500.0,58.788,58.9968,58.6687,58.9868,1403500.0
2018-09-06 09:30:00,59.32,59.32,58.66,58.68,1136000.0,58.9669,58.9669,58.3109,58.3308,1136000.0
2018-09-06 09:40:00,58.66,58.91,58.42,58.9,880640.0,58.3109,58.5594,58.0723,58.5494,880640.0
2018-09-06 09:50:00,58.92,58.92,58.51,58.58,1039400.0,58.5693,58.5693,58.1618,58.2313,1039400.0
2018-09-06 10:00:00,58.56,58.6,58.17,58.19,1134200.0,58.2115,58.2512,57.8238,57.8437,1134200.0
2018-09-06 10:10:00,58.17,58.24,58.0,58.12,991600.0,57.8238,57.8934,57.6548,57.7741,991600.0
2018-09-06 10:20:00,58.12,58.3,58.07,58.26,712940.0,57.7741,57.953,57.7244,57.9133,712940.0
2018-09-06 10:30:00,58.27,58.34,57.95,58.07,775440.0,57.9232,57.9928,57.6051,57.7244,775440.0
2018-09-06 10:40:00,58.08,58.13,57.7,57.77,753400.0,57.7343,57.784,57.3566,57.4262,753400.0
2018-09-06 10:50:00,57.74,57.97,57.7,57.94,604400.0,57.3963,57.625,57.3566,57.5952,604400.0
2018-09-06 11:00:00,57.96,57.96,57.6,57.79,885440.0,57.615,57.615,57.2572,57.446,885440.0
2018-09-06 11:10:00,57.79,57.93,57.76,57.82,626460.0,57.446,57.5852,57.4162,57.4759,626460.0
2018-09-06 11:20:00,57.84,58.03,57.7,58.01,556020.0,57.4958,57.6846,57.3566,57.6647,556020.0
2018-09-06 11:30:00,57.99,58.13,57.93,58.12,394600.0,57.6449,57.784,57.5852,57.7741,394600.0
2018-09-06 11:40:00,58.12,58.19,58.03,58.09,345180.0,57.7741,57.8437,57.6846,57.7443,345180.0
2018-09-06 11:50:00,58.12,58.17,58.0,58.15,391400.0,57.7741,57.8238,57.6548,57.8039,391400.0
2018-09-06 12:00:00,58.15,58.23,58.11,58.22,228960.0,57.8039,57.8834,57.7641,57.8735,228960.0
2018-09-06 12:10:00,58.22,58.23,58.13,58.13,185580.0,57.8735,57.8834,57.784,57.784,185580.0
2018-09-06 12:20:00,58.16,58.25,58.07,58.14,149040.0,57.8138,57.9033,57.7244,57.794,149040.0
2018-09-06 12:30:00,58.14,58.15,57.94,57.97,344280.0,57.794,57.8039,57.5952,57.625,344280.0
2018-09-06 12:40:00,57.96,58.07,57.93,57.98,262300.0,57.615,57.7244,57.5852,57.6349,262300.0
2018-09-06 12:50:00,57.99,58.01,57.82,57.83,302420.0,57.6449,57.6647,57.4759,57.4858,302420.0
2018-09-06 13:00:00,57.81,57.94,57.71,57.87,272120.0,57.4659,57.5952,57.3665,57.5256,272120.0
2018-09-06 13:10:00,57.82,58.07,57.79,58.07,183340.0,57.4759,57.7244,57.446,57.7244,183340.0
2018-09-06 13:20:00,58.05,58.18,58.05,58.15,297660.0,57.7045,57.8337,57.7045,57.8039,297660.0
2018-09-06 13:30:00,58.15,58.19,58.05,58.05,243740.0,57.8039,57.8437,57.7045,57.7045,243740.0
2018-09-06 13:40:00,58.06,58.21,58.04,58.16,342200.0,57.7144,57.8635,57.6946,57.8138,342200.0
2018-09-06 13:50:00,58.16,58.21,58.1,58.13,201040.0,57.8138,57.8635,57.7542,57.784,201040.0
2018-09-06 14:00:00,58.14,58.22,58.06,58.2,296740.0,57.794,57.8735,57.7144,57.8536,296740.0
2018-09-06 14:10:00,58.17,58.25,58.15,58.18,107060.0,57.8238,57.9033,57.8039,57.8337,107060.0
2018-09-06 14:20:00,58.18,58.18,58.0,58.04,148000.0,57.8337,57.8337,57.6548,57.6946,148000.0
2018-09-06 14:30:00,58.07,58.24,58.07,58.12,261080.0,57.7244,57.8934,57.7244,57.7741,261080.0
2018-09-06 14:40:00,58.14,58.22,58.03,58.17,183320.0,57.794,57.8735,57.6846,57.8238,183320.0
2018-09-06 14:50:00,58.19,58.34,58.17,58.31,308600.0,57.8437,57.9928,57.8238,57.963,308600.0
2018-09-06 15:00:00,58.35,58.54,58.3,58.47,498760.0,58.0027,58.1916,57.953,58.122,498760.0
2018-09-06 15:10:00,58.46,58.56,58.44,58.45,515400.0,58.1121,58.2115,58.0922,58.1021,515400.0
2018-09-06 15:20:00,58.47,58.56,58.45,58.54,407640.0,58.122,58.2115,58.1021,58.1916,407640.0
2018-09-06 15:30:00,58.57,58.64,58.5,58.55,372520.0,58.2214,58.291,58.1518,58.2015,372520.0
2018-09-06 15:40:00,58.58,58.63,58.52,58.62,510080.0,58.2313,58.281,58.1717,58.2711,510080.0
2018-09-06 15:50:00,58.57,58.66,58.49,58.57,1311720.0,58.2214,58.3109,58.1419,58.2214,1311720.0
2018-09-07 09:30:00,58.0,58.24,57.86,58.2,1323740.0,57.6548,57.8934,57.5156,57.8536,1323740.0
2018-09-07 09:40:00,58.17,58.47,58.11,58.46,663180.0,57.8238,58.122,57.7641,58.1121,663180.0
2018-09-07 09:50:00,58.47,58.76,58.46,58.64,621880.0,58.122,58.4103,58.1121,58.291,621880.0
2018-09-07 10:00:00,58.64,58.69,58.5,58.53,313360.0,58.291,58.3407,58.1518,58.1816,313360.0
2018-09-07 10:10:00,58.51,58.7,58.51,58.61,180800.0,58.1618,58.3506,58.1618,58.2612,180800.0
2018-09-07 10:20:00,58.59,58.67,58.48,58.52,313080.0,58.2413,58.3208,58.1319,58.1717,313080.0
2018-09-07 10:30:00,58.53,58.6,58.41,58.54,552160.0,58.1816,58.2512,58.0624,58.1916,552160.0
2018-09-07 10:40:00,58.55,58.64,58.49,58.61,265880.0,58.2015,58.291,58.1419,58.2612,265880.0
2018-09-07 10:50:00,58.62,58.64,58.56,58.6,275880.0,58.2711,58.291,58.2115,58.2512,275880.0
2018-09-07 11:00:00,58.61,58.7,58.54,58.62,248460.0,58.2612,58.3506,58.1916,58.2711,248460.0
2018-09-07 11:10:00,58.62,58.69,58.57,58.57,288700.0,58.2711,58.3407,58.2214,58.2214,288700.0
2018-09-07 11:20:00,58.59,58.64,58.47,58.61,198600.0,58.2413,58.291,58.122,58.2612,198600.0
2018-09-07 11:30:00,58.63,58.71,58.56,58.7,246320.0,58.281,58.3606,58.2115,58.3506,246320.0
2018-09-07 11:40:00,58.71,58.72,58.57,58.57,140160.0,58.3606,58.3705,58.2214,58.2214,140160.0
2018-09-07 11:50:00,58.56,58.57,58.38,58.39,322280.0,58.2115,58.2214,58.0325,58.0425,322280.0
2018-09-07 12:00:00,58.4,58.42,58.03,58.06,563960.0,58.0524,58.0723,57.6846,57.7144,563960.0
2018-09-07 12:10:00,58.02,58.26,58.02,58.16,604040.0,57.6747,57.9133,57.6747,57.8138,604040.0
2018-09-07 12:20:00,58.18,58.27,58.13,58.15,265460.0,57.8337,57.9232,57.784,57.8039,265460.0
2018-09-07 12:30:00,58.13,58.23,58.1,58.21,299580.0,57.784,57.8834,57.7542,57.8635,299580.0
2018-09-07 12:40:00,58.23,58.39,58.1,58.32,411580.0,57.8834,58.0425,57.7542,57.9729,411580.0
2018-09-07 12:50:00,58.35,58.46,58.33,58.44,204040.0,58.0027,58.1121,57.9828,58.0922,204040.0
2018-09-07 13:00:00,58.44,58.44,58.25,58.33,268120.0,58.0922,58.0922,57.9033,57.9828,268120.0
2018-09-07 13:10:00,58.31,58.34,58.25,58.28,220860.0,57.963,57.9928,57.9033,57.9331,220860.0
2018-09-07 13:20:00,58.25,58.27,58.2,58.27,306900.0,57.9033,57.9232,57.8536,57.9232,306900.0
2018-09-07 13:30:00,58.3,58.37,58.17,58.17,334040.0,57.953,58.0226,57.8238,57.8238,334040.0
2018-09-07 13:40:00,58.16,58.28,58.14,58.19,208940.0,57.8138,57.9331,57.794,57.8437,208940.0
2018-09-07 13:50:00,58.18,58.28,58.16,58.24,205000.0,57.8337,57.9331,57.8138,57.8934,205000.0
2018-09-07 14:00:00,58.24,58.28,58.2,58.25,140260.0,57.8934,57.9331,57.8536,57.9033,140260.0
2018-09-07 14:10:00,58.26,58.33,58.23,58.23,195460.0,57.9133,57.9828,57.8834,57.8834,195460.0
2018-09-07 14:20:00,58.26,58.34,58.25,58.34,147560.0,57.9133,57.9928,57.9033,57.9928,147560.0
2018-09-07 14:30:00,58.32,58.33,58.21,58.29,151600.0,57.9729,57.9828,57.8635,57.9431,151600.0
2018-09-07 14:40:00,58.29,58.32,58.28,58.29,107900.0,57.9431,57.9729,57.9331,57.9431,107900.0
2018-09-07 14:50:00,58.28,58.38,58.25,58.34,197440.0,57.9331,58.0325,57.9033,57.9928,197440.0
2018-09-07 15:00:00,58.33,58.37,58.3,58.31,204860.0,57.9828,58.0226,57.953,57.963,204860.0
2018-09-07 15:10:00,58.32,58.35,58.25,58.33,135240.0,57.9729,58.0027,57.9033,57.9828,135240.0
2018-09-07 15:20:00,58.32,58.33,58.25,58.3,206500.0,57.9729,57.9828,57.9033,57.953,206500.0
2018-09-07 15:30:00,58.32,58.32,58.19,58.25,545400.0,57.9729,57.9729,57.8437,57.9033,545400.0
2018-09-07 15:40:00,58.23,58.31,58.22,58.27,580500.0,57.8834,57.963,57.8735,57.9232,580500.0
2018-09-07 15:50:00,58.25,58.29,58.14,58.27,1499720.0,57.9033,57.9431,57.794,57.9232,1499720.0
2018-09-10 09:30:00,58.57,58.73,58.37,58.58,1148600.0,58.2214,58.3805,58.0226,58.2313,1148600.0
2018-09-10 09:40:00,58.58,58.65,58.31,58.4,599960.0,58.2313,58.3009,57.963,58.0524,599960.0
2018-09-10 09:50:00,58.4,58.43,58.25,58.25,377600.0,58.0524,58.0822,57.9033,57.9033,377600.0
2018-09-10 10:00:00,58.25,58.34,58.17,58.2,197660.0,57.9033,57.9928,57.8238,57.8536,197660.0
2018-09-10 10:10:00,58.15,58.19,58.01,58.14,308760.0,57.8039,57.8437,57.6647,57.794,308760.0
2018-09-10 10:20:00,58.19,58.34,58.12,58.23,181440.0,57.8437,57.9928,57.7741,57.8834,181440.0
2018-09-10 10:30:00,58.25,58.37,58.24,58.34,304360.0,57.9033,58.0226,57.8934,57.9928,304360.0
2018-09-10 10:40:00,58.34,58.35,58.27,58.31,129920.0,57.9928,58.0027,57.9232,57.963,129920.0
2018-09-10 10:50:00,58.34,58.36,58.24,58.24,260560.0,57.9928,58.0127,57.8934,57.8934,260560.0
2018-09-10 11:00:00,58.24,58.42,58.16,58.38,265240.0,57.8934,58.0723,57.8138,58.0325,265240.0
2018-09-10 11:10:00,58.39,58.45,58.3,58.32,264380.0,58.0425,58.1021,57.953,57.9729,264380.0
2018-09-10 11:20:00,58.35,58.46,58.33,58.44,139780.0,58.0027,58.1121,57.9828,58.0922,139780.0
2018-09-10 11:30:00,58.45,58.45,58.39,58.41,134800.0,58.1021,58.1021,58.0425,58.0624,134800.0
2018-09-10 11:40:00,58.45,58.49,58.43,58.47,205340.0,58.1021,58.1419,58.0822,58.122,205340.0
2018-09-10 11:50:00,58.46,58.48,58.41,58.41,133000.0,58.1121,58.1319,58.0624,58.0624,133000.0
2018-09-10 12:00:00,58.43,58.43,58.25,58.37,317320.0,58.0822,58.0822,57.9033,58.0226,317320.0
2018-09-10 12:10:00,58.38,58.41,58.35,58.35,120020.0,58.0325,58.0624,58.0027,58.0027,120020.0
2018-09-10 12:20:00,58.32,58.32,58.23,58.23,66920.0,57.9729,57.9729,57.8834,57.8834,66920.0
2018-09-10 12:30:00,58.25,58.4,58.25,58.29,78320.0,57.9033,58.0524,57.9033,57.9431,78320.0
2018-09-10 12:40:00,58.29,58.34,58.23,58.3,86480.0,57.9431,57.9928,57.8834,57.953,86480.0
2018-09-10 12:50:00,58.31,58.34,58.26,58.28,124040.0,57.963,57.9928,57.9133,57.9331,124040.0
2018-09-10 13:00:00,58.27,58.29,58.19,58.19,218280.0,57.9232,57.9431,57.8437,57.8437,218280.0
2018-09-10 13:10:00,58.18,58.29,58.18,58.25,105960.0,57.8337,57.9431,57.8337,57.9033,105960.0
2018-09-10 13:20:00,58.25,58.28,58.25,58.27,148140.0,57.9033,57.9331,57.9033,57.9232,148140.0
2018-09-10 13:30:00,58.27,58.28,58.18,58.25,123300.0,57.9232,57.9331,57.8337,57.9033,123300.0
2018-09-10 13:40:00,58.25,58.28,58.18,58.24,100000.0,57.9033,57.9331,57.8337,57.8934,100000.0
2018-09-10 13:50:00,58.23,58.24,58.19,58.2,148820.0,57.8834,57.8934,57.8437,57.8536,148820.0
2018-09-10 14:00:00,58.21,58.24,58.15,58.16,233220.0,57.8635,57.8934,57.8039,57.8138,233220.0
2018-09-10 14:10:00,58.16,58.18,58.15,58.17,89900.0,57.8138,57.8337,57.8039,57.8238,89900.0
2018-09-10 14:20:00,58.19,58.25,58.17,58.21,148480.0,57.8437,57.9033,57.8238,57.8635,148480.0
2018-09-10 14:30:00,58.22,58.27,58.2,58.27,121500.0,57.8735,57.9232,57.8536,57.9232,121500.0
2018-09-10 14:40:00,58.26,58.28,58.25,58.28,106140.0,57.9133,57.9331,57.9033,57.9331,106140.0
2018-09-10 14:50:00,58.28,58.31,58.25,58.28,213320.0,57.9331,57.963,57.9033,57.9331,213320.0
2018-09-10 15:00:00,58.28,58.32,58.26,58.32,150120.0,57.9331,57.9729,57.9133,57.9729,150120.0
2018-09-10 15:10:00,58.33,58.34,58.29,58.3,231760.0,57.9828,57.9928,57.9431,57.953,231760.0
2018-09-10 15:20:00,58.3,58.31,58.25,58.27,203180.0,57.953,57.963,57.9033,57.9232,203180.0
2018-09-10 15:30:00,58.27,58.28,58.2,58.25,462380.0,57.9232,57.9331,57.8536,57.9033,462380.0
2018-09-10 15:40:00,58.23,58.32,58.22,58.31,322660.0,57.8834,57.9729,57.8735,57.963,322660.0
2018-09-10 15:50:00,58.3,58.31,58.19,58.23,1470600.0,57.953,57.963,57.8437,57.8834,1470600.0
2018-09-11 09:30:00,58.08,58.11,57.81,58.0,1210260.0,57.7343,57.7641,57.4659,57.6548,1210260.0
2018-09-11 09:40:00,58.0,58.41,57.92,58.39,1024140.0,57.6548,58.0624,57.5753,58.0425,1024140.0
2018-09-11 09:50:00,58.42,58.6,58.38,58.46,568440.0,58.0723,58.2512,58.0325,58.1121,568440.0
2018-09-11 10:00:00,58.49,58.8,58.46,58.79,362520.0,58.1419,58.45,58.1121,58.4401,362520.0
2018-09-11 10:10:00,58.78,58.81,58.64,58.65,372300.0,58.4302,58.46,58.291,58.3009,372300.0
2018-09-11 10:20:00,58.64,58.82,58.63,58.82,232380.0,58.291,58.4699,58.281,58.4699,232380.0
2018-09-11 10:30:00,58.83,58.83,58.59,58.62,340680.0,58.4799,58.4799,58.2413,58.2711,340680.0
2018-09-11 10:40:00,58.63,58.66,58.52,58.53,158500.0,58.281,58.3109,58.1717,58.1816,158500.0
2018-09-11 10:50:00,58.5,58.56,58.42,58.56,197480.0,58.1518,58.2115,58.0723,58.2115,197480.0
2018-09-11 11:00:00,58.56,58.71,58.54,58.56,234980.0,58.2115,58.3606,58.1916,58.2115,234980.0
2018-09-11 11:10:00,58.56,58.71,58.56,58.64,193780.0,58.2115,58.3606,58.2115,58.291,193780.0
2018-09-11 11:20:00,58.66,58.7,58.58,58.61,192300.0,58.3109,58.3506,58.2313,58.2612,192300.0
2018-09-11 11:30:00,58.59,58.65,58.52,58.55,225620.0,58.2413,58.3009,58.1717,58.2015,225620.0
2018-09-11 11:40:00,58.56,58.6,58.51,58.55,131240.0,58.2115,58.2512,58.1618,58.2015,131240.0
2018-09-11 11:50:00,58.55,58.81,58.53,58.81,455900.0,58.2015,58.46,58.1816,58.46,455900.0
2018-09-11 12:00:00,58.82,58.85,58.69,58.8,491320.0,58.4699,58.4997,58.3407,58.45,491320.0
2018-09-11 12:10:00,58.79,58.84,58.7,58.73,367700.0,58.4401,58.4898,58.3506,58.3805,367700.0
2018-09-11 12:20:00,58.73,58.74,58.62,58.7,252380.0,58.3805,58.3904,58.2711,58.3506,252380.0
2018-09-11 12:30:00,58.71,58.71,58.66,58.67,79040.0,58.3606,58.3606,58.3109,58.3208,79040.0
2018-09-11 12:40:00,58.66,58.68,58.61,58.62,88000.0,58.3109,58.3308,58.2612,58.2711,88000.0
2018-09-11 12:50:00,58.61,58.73,58.6,58.73,202720.0,58.2612,58.3805,58.2512,58.3805,202720.0
2018-09-11 13:00:00,58.74,58.75,58.6,58.6,190000.0,58.3904,58.4003,58.2512,58.2512,190000.0
2018-09-11 13:10:00,58.59,58.62,58.49,58.56,243900.0,58.2413,58.2711,58.1419,58.2115,243900.0
2018-09-11 13:20:00,58.56,58.58,58.39,58.44,193960.0,58.2115,58.2313,58.0425,58.0922,193960.0
2018-09-11 13:30:00,58.43,58.57,58.41,58.53,149620.0,58.0822,58.2214,58.0624,58.1816,149620.0
2018-09-11 13:40:00,58.52,58.55,58.47,58.53,124140.0,58.1717,58.2015,58.122,58.1816,124140.0
2018-09-11 13:50:00,58.54,58.58,58.46,58.56,176200.0,58.1916,58.2313,58.1121,58.2115,176200.0
2018-09-11 14:00:00,58.56,58.56,58.46,58.56,131000.0,58.2115,58.2115,58.1121,58.2115,131000.0
2018-09-11 14:10:00,58.59,58.68,58.53,58.68,133500.0,58.2413,58.3308,58.1816,58.3308,133500.0
2018-09-11 14:20:00,58.7,58.77,58.68,58.72,123040.0,58.3506,58.4202,58.3308,58.3705,123040.0
2018-09-11 14:30:00,58.72,58.76,58.69,58.71,211040.0,58.3705,58.4103,58.3407,58.3606,211040.0
2018-09-11 14:40:00,58.71,58.77,58.67,58.72,128280.0,58.3606,58.4202,58.3208,58.3705,128280.0
2018-09-11 14:50:00,58.77,58.82,58.75,58.76,217660.0,58.4202,58.4699,58.4003,58.4103,217660.0
2018-09-11 15:00:00,58.77,58.83,58.77,58.8,202840.0,58.4202,58.4799,58.4202,58.45,202840.0
2018-09-11 15:10:00,58.8,58.85,58.76,58.77,212120.0,58.45,58.4997,58.4103,58.4202,212120.0
2018-09-11 15:20:00,58.76,58.84,58.76,58.79,248000.0,58.4103,58.4898,58.4103,58.4401,248000.0
2018-09-11 15:30:00,58.79,58.84,58.74,58.84,287480.0,58.4401,58.4898,58.3904,58.4898,287480.0
2018-09-11 15:40:00,58.84,58.89,58.8,58.86,539340.0,58.4898,58.5395,58.45,58.5097,539340.0
2018-09-11 15:50:00,58.86,58.93,58.78,58.88,766340.0,58.5097,58.5793,58.4302,58.5296,766340.0
2018-09-12 09:30:00,58.64,58.93,58.34,58.57,1176340.0,58.291,58.5793,57.9928,58.2214,1176340.0
2018-09-12 09:40:00,58.63,58.8,58.46,58.67,542820.0,58.281,58.45,58.1121,58.3208,542820.0
2018-09-12 09:50:00,58.67,58.74,58.42,58.43,388880.0,58.3208,58.3904,58.0723,58.0822,388880.0
2018-09-12 10:00:00,58.46,58.59,58.29,58.3,251780.0,58.1121,58.2413,57.9431,57.953,251780.0
2018-09-12 10:10:00,58.26,58.32,58.18,58.22,330520.0,57.9133,57.9729,57.8337,57.8735,330520.0
2018-09-12 10:20:00,58.22,58.23,58.05,58.21,396220.0,57.8735,57.8834,57.7045,57.8635,396220.0
2018-09-12 10:30:00,58.21,58.21,57.94,58.12,501420.0,57.8635,57.8635,57.5952,57.7741,501420.0
2018-09-12 10:40:00,58.1,58.17,57.94,57.94,215240.0,57.7542,57.8238,57.5952,57.5952,215240.0
2018-09-12 10:50:00,57.95,58.08,57.94,57.99,158760.0,57.6051,57.7343,57.5952,57.6449,158760.0
2018-09-12 11:00:00,58.04,58.21,58.04,58.1,467400.0,57.6946,57.8635,57.6946,57.7542,467400.0
2018-09-12 11:10:00,58.1,58.44,58.09,58.4,367040.0,57.7542,58.0922,57.7443,58.0524,367040.0
2018-09-12 11:20:00,58.37,58.48,58.31,58.37,292600.0,58.0226,58.1319,57.963,58.0226,292600.0
2018-09-12 11:30:00,58.38,58.46,58.19,58.21,202700.0,58.0325,58.1121,57.8437,57.8635,202700.0
2018-09-12 11:40:00,58.23,58.28,58.1,58.12,227700.0,57.8834,57.9331,57.7542,57.7741,227700.0
2018-09-12 11:50:00,58.1,58.1,57.92,57.93,302920.0,57.7542,57.7542,57.5753,57.5852,302920.0
2018-09-12 12:00:00,57.94,58.14,57.93,58.01,179500.0,57.5952,57.794,57.5852,57.6647,179500.0
2018-09-12 12:10:00,58.03,58.16,58.02,58.1,149260.0,57.6846,57.8138,57.6747,57.7542,149260.0
2018-09-12 12:20:00,58.11,58.16,58.09,58.13,95660.0,57.7641,57.8138,57.7443,57.784,95660.0
2018-09-12 12:30:00,58.13,58.13,57.99,58.04,178920.0,57.784,57.784,57.6449,57.6946,178920.0
2018-09-12 12:40:00,58.06,58.19,58.06,58.11,172080.0,57.7144,57.8437,57.7144,57.7641,172080.0
2018-09-12 12:50:00,58.07,58.15,58.07,58.09,74000.0,57.7244,57.8039,57.7244,57.7443,74000.0
2018-09-12 13:00:00,58.08,58.15,58.03,58.05,97100.0,57.7343,57.8039,57.6846,57.7045,97100.0
2018-09-12 13:10:00,58.11,58.11,57.94,58.01,243160.0,57.7641,57.7641,57.5952,57.6647,243160.0
2018-09-12 13:20:00,58.04,58.08,58.01,58.05,90980.0,57.6946,57.7343,57.6647,57.7045,90980.0
2018-09-12 13:30:00,58.11,58.15,58.07,58.08,112000.0,57.7641,57.8039,57.7244,57.7343,112000.0
2018-09-12 13:40:00,58.08,58.08,57.94,57.98,258640.0,57.7343,57.7343,57.5952,57.6349,258640.0
2018-09-12 13:50:00,57.97,58.02,57.96,58.0,122120.0,57.625,57.6747,57.615,57.6548,122120.0
2018-09-12 14:00:00,58.04,58.06,58.0,58.01,64540.0,57.6946,57.7144,57.6548,57.6647,64540.0
2018-09-12 14:10:00,58.03,58.07,58.01,58.04,81900.0,57.6846,57.7244,57.6647,57.6946,81900.0
2018-09-12 14:20:00,58.03,58.06,58.02,58.02,29240.0,57.6846,57.7144,57.6747,57.6747,29240.0
2018-09-12 14:30:00,58.01,58.06,57.99,58.03,123220.0,57.6647,57.7144,57.6449,57.6846,123220.0
2018-09-12 14:40:00,58.02,58.04,57.94,58.04,107980.0,57.6747,57.6946,57.5952,57.6946,107980.0
2018-09-12 14:50:00,58.04,58.05,57.99,58.01,88000.0,57.6946,57.7045,57.6449,57.6647,88000.0
2018-09-12 15:00:00,58.02,58.12,58.01,58.06,169020.0,57.6747,57.7741,57.6647,57.7144,169020.0
2018-09-12 15:10:00,58.1,58.14,58.09,58.11,203120.0,57.7542,57.794,57.7443,57.7641,203120.0
2018-09-12 15:20:00,58.12,58.18,58.1,58.12,313560.0,57.7741,57.8337,57.7542,57.7741,313560.0
2018-09-12 15:30:00,58.11,58.2,58.11,58.18,299420.0,57.7641,57.8536,57.7641,57.8337,299420.0
2018-09-12 15:40:00,58.19,58.23,58.1,58.12,593120.0,57.8437,57.8834,57.7542,57.7741,593120.0
2018-09-12 15:50:00,58.14,58.21,58.11,58.14,693740.0,57.794,57.8635,57.7641,57.794,693740.0
2018-09-13 09:30:00,58.54,58.72,58.34,58.61,1590940.0,58.1916,58.3705,57.9928,58.2612,1590940.0
2018-09-13 09:40:00,58.62,58.93,58.58,58.86,1149740.0,58.2711,58.5793,58.2313,58.5097,1149740.0
2018-09-13 09:50:00,58.87,58.89,58.53,58.55,459700.0,58.5196,58.5395,58.1816,58.2015,459700.0
2018-09-13 10:00:00,58.52,58.68,58.47,58.62,407760.0,58.1717,58.3308,58.122,58.2711,407760.0
2018-09-13 10:10:00,58.65,58.71,58.33,58.41,553420.0,58.3009,58.3606,57.9828,58.0624,553420.0
2018-09-13 10:20:00,58.42,58.43,58.18,58.18,590400.0,58.0723,58.0822,57.8337,57.8337,590400.0
2018-09-13 10:30:00,58.16,58.34,58.15,58.2,295180.0,57.8138,57.9928,57.8039,57.8536,295180.0
2018-09-13 10:40:00,58.21,58.4,58.14,58.28,233760.0,57.8635,58.0524,57.794,57.9331,233760.0
2018-09-13 10:50:00,58.28,58.38,58.23,58.32,156920.0,57.9331,58.0325,57.8834,57.9729,156920.0
2018-09-13 11:00:00,58.31,58.45,58.24,58.32,190880.0,57.963,58.1021,57.8934,57.9729,190880.0
2018-09-13 11:10:00,58.33,58.5,58.32,58.38,297680.0,57.9828,58.1518,57.9729,58.0325,297680.0
2018-09-13 11:20:00,58.42,58.46,58.35,58.46,285580.0,58.0723,58.1121,58.0027,58.1121,285580.0
2018-09-13 11:30:00,58.48,58.49,58.39,58.49,267860.0,58.1319,58.1419,58.0425,58.1419,267860.0
2018-09-13 11:40:00,58.47,58.63,58.46,58.6,525200.0,58.122,58.281,58.1121,58.2512,525200.0
2018-09-13 11:50:00,58.61,58.69,58.61,58.69,249460.0,58.2612,58.3407,58.2612,58.3407,249460.0
2018-09-13 12:00:00,58.7,58.73,58.64,58.7,479280.0,58.3506,58.3805,58.291,58.3506,479280.0
2018-09-13 12:10:00,58.69,58.73,58.63,58.65,199660.0,58.3407,58.3805,58.281,58.3009,199660.0
2018-09-13 12:20:00,58.67,58.7,58.63,58.64,186000.0,58.3208,58.3506,58.281,58.291,186000.0
2018-09-13 12:30:00,58.64,58.69,58.61,58.69,147000.0,58.291,58.3407,58.2612,58.3407,147000.0
2018-09-13 12:40:00,58.69,58.69,58.63,58.65,283300.0,58.3407,58.3407,58.281,58.3009,283300.0
2018-09-13 12:50:00,58.66,58.66,58.52,58.56,159820.0,58.3109,58.3109,58.1717,58.2115,159820.0
2018-09-13 13:00:00,58.55,58.55,58.46,58.46,162540.0,58.2015,58.2015,58.1121,58.1121,162540.0
2018-09-13 13:10:00,58.45,58.52,58.45,58.49,144420.0,58.1021,58.1717,58.1021,58.1419,144420.0
2018-09-13 13:20:00,58.5,58.59,58.5,58.56,278320.0,58.1518,58.2413,58.1518,58.2115,278320.0
2018-09-13 13:30:00,58.56,58.57,58.51,58.56,191700.0,58.2115,58.2214,58.1618,58.2115,191700.0
2018-09-13 13:40:00,58.55,58.61,58.54,58.56,139660.0,58.2015,58.2612,58.1916,58.2115,139660.0
2018-09-13 13:50:00,58.54,58.65,58.53,58.65,154440.0,58.1916,58.3009,58.1816,58.3009,154440.0
2018-09-13 14:00:00,58.63,58.71,58.63,58.7,188700.0,58.281,58.3606,58.281,58.3506,188700.0
2018-09-13 14:10:00,58.71,58.72,58.55,58.57,141940.0,58.3606,58.3705,58.2015,58.2214,141940.0
2018-09-13 14:20:00,58.57,58.61,58.53,58.58,125460.0,58.2214,58.2612,58.1816,58.2313,125460.0
2018-09-13 14:30:00,58.59,58.67,58.55,58.65,104600.0,58.2413,58.3208,58.2015,58.3009,104600.0
2018-09-13 14:40:00,58.65,58.72,58.65,58.72,82400.0,58.3009,58.3705,58.3009,58.3705,82400.0
2018-09-13 14:50:00,58.71,58.73,58.64,58.69,197600.0,58.3606,58.3805,58.291,58.3407,197600.0
2018-09-13 15:00:00,58.7,58.7,58.58,58.58,258040.0,58.3506,58.3506,58.2313,58.2313,258040.0
2018-09-13 15:10:00,58.59,58.68,58.58,58.67,171020.0,58.2413,58.3308,58.2313,58.3208,171020.0
2018-09-13 15:20:00,58.67,58.7,58.6,58.62,180440.0,58.3208,58.3506,58.2512,58.2711,180440.0
2018-09-13 15:30:00,58.63,58.65,58.57,58.58,191820.0,58.281,58.3009,58.2214,58.2313,191820.0
2018-09-13 15:40:00,58.57,58.65,58.54,58.65,268300.0,58.2214,58.3009,58.1916,58.3009,268300.0
2018-09-13 15:50:00,58.65,58.77,58.65,58.77,735860.0,58.3009,58.4202,58.3009,58.4202,735860.0
2018-09-14 09:30:00,59.03,59.03,58.64,58.7,807400.0,58.6787,58.6787,58.291,58.3506,807400.0
2018-09-14 09:40:00,58.7,58.86,58.64,58.73,559720.0,58.3506,58.5097,58.291,58.3805,559720.0
2018-09-14 09:50:00,58.71,58.8,58.67,58.8,289080.0,58.3606,58.45,58.3208,58.45,289080.0
2018-09-14 10:00:00,58.69,58.74,58.57,58.57,600780.0,58.3407,58.3904,58.2214,58.2214,600780.0
2018-09-14 10:10:00,58.56,58.73,58.55,58.66,289160.0,58.2115,58.3805,58.2015,58.3109,289160.0
2018-09-14 10:20:00,58.67,58.78,58.66,58.75,289920.0,58.3208,58.4302,58.3109,58.4003,289920.0
2018-09-14 10:30:00,58.77,58.83,58.74,58.76,287700.0,58.4202,58.4799,58.3904,58.4103,287700.0
2018-09-14 10:40:00,58.76,58.8,58.69,58.75,178760.0,58.4103,58.45,58.3407,58.4003,178760.0
2018-09-14 10:50:00,58.71,58.75,58.62,58.74,269160.0,58.3606,58.4003,58.2711,58.3904,269160.0
2018-09-14 11:00:00,58.72,58.81,58.69,58.76,148300.0,58.3705,58.46,58.3407,58.4103,148300.0
2018-09-14 11:10:00,58.75,58.77,58.69,58.73,150460.0,58.4003,58.4202,58.3407,58.3805,150460.0
2018-09-14 11:20:00,58.74,58.79,58.71,58.76,118200.0,58.3904,58.4401,58.3606,58.4103,118200.0
2018-09-14 11:30:00,58.78,58.81,58.76,58.77,74200.0,58.4302,58.46,58.4103,58.4202,74200.0
2018-09-14 11:40:00,58.79,58.85,58.77,58.84,180240.0,58.4401,58.4997,58.4202,58.4898,180240.0
2018-09-14 11:50:00,58.83,58.87,58.75,58.75,197580.0,58.4799,58.5196,58.4003,58.4003,197580.0
2018-09-14 12:00:00,58.77,58.77,58.55,58.65,497940.0,58.4202,58.4202,58.2015,58.3009,497940.0
2018-09-14 12:10:00,58.65,58.71,58.59,58.63,183080.0,58.3009,58.3606,58.2413,58.281,183080.0
2018-09-14 12:20:00,58.62,58.62,58.43,58.47,260680.0,58.2711,58.2711,58.0822,58.122,260680.0
2018-09-14 12:30:00,58.44,58.55,58.42,58.54,257080.0,58.0922,58.2015,58.0723,58.1916,257080.0
2018-09-14 12:40:00,58.51,58.6,58.51,58.58,133860.0,58.1618,58.2512,58.1618,58.2313,133860.0
2018-09-14 12:50:00,58.58,58.6,58.52,58.54,50400.0,58.2313,58.2512,58.1717,58.1916,50400.0
2018-09-14 13:00:00,58.52,58.57,58.43,58.43,56000.0,58.1717,58.2214,58.0822,58.0822,56000.0
2018-09-14 13:10:00,58.44,58.55,58.44,58.52,59800.0,58.0922,58.2015,58.0922,58.1717,59800.0
2018-09-14 13:20:00,58.5,58.62,58.5,58.61,107260.0,58.1518,58.2711,58.1518,58.2612,107260.0
2018-09-14 13:30:00,58.6,58.65,58.59,58.62,81600.0,58.2512,58.3009,58.2413,58.2711,81600.0
2018-09-14 13:40:00,58.63,58.64,58.58,58.63,83020.0,58.281,58.291,58.2313,58.281,83020.0
2018-09-14 13:50:00,58.65,58.68,58.65,58.65,102220.0,58.3009,58.3308,58.3009,58.3009,102220.0
2018-09-14 14:00:00,58.66,58.71,58.64,58.68,101800.0,58.3109,58.3606,58.291,58.3308,101800.0
2018-09-14 14:10:00,58.68,58.68,58.63,58.63,57120.0,58.3308,58.3308,58.281,58.281,57120.0
2018-09-14 14:20:00,58.64,58.64,58.59,58.59,198880.0,58.291,58.291,58.2413,58.2413,198880.0
2018-09-14 14:30:00,58.55,58.57,58.54,58.57,60120.0,58.2015,58.2214,58.1916,58.2214,60120.0
2018-09-14 14:40:00,58.56,58.6,58.55,58.6,50800.0,58.2115,58.2512,58.2015,58.2512,50800.0
2018-09-14 14:50:00,58.62,58.63,58.58,58.59,85200.0,58.2711,58.281,58.2313,58.2413,85200.0
2018-09-14 15:00:00,58.58,58.69,58.58,58.66,207880.0,58.2313,58.3407,58.2313,58.3109,207880.0
2018-09-14 15:10:00,58.66,58.7,58.65,58.7,179200.0,58.3109,58.3506,58.3009,58.3506,179200.0
2018-09-14 15:20:00,58.67,58.69,58.63,58.66,120100.0,58.3208,58.3407,58.281,58.3109,120100.0
2018-09-14 15:30:00,58.65,58.7,58.61,58.65,207720.0,58.3009,58.3506,58.2612,58.3009,207720.0
2018-09-14 15:40:00,58.67,58.73,58.64,58.72,277780.0,58.3208,58.3805,58.291,58.3705,277780.0
2018-09-14 15:50:00,58.73,58.75,58.58,58.62,740260.0,58.3805,58.4003,58.2313,58.2711,740260.0
2018-09-17 09:30:00,58.51,58.86,58.36,58.37,845780.0,58.1618,58.5097,58.0127,58.0226,845780.0
2018-09-17 09:40:00,58.4,58.41,58.2,58.34,591780.0,58.0524,58.0624,57.8536,57.9928,591780.0
2018-09-17 09:50:00,58.35,58.4,58.14,58.27,398000.0,58.0027,58.0524,57.794,57.9232,398000.0
2018-09-17 10:00:00,58.27,58.28,57.96,58.01,421080.0,57.9232,57.9331,57.615,57.6647,421080.0
2018-09-17 10:10:00,58.01,58.05,57.86,58.04,405160.0,57.6647,57.7045,57.5156,57.6946,405160.0
2018-09-17 10:20:00,58.02,58.07,57.92,57.97,191100.0,57.6747,57.7244,57.5753,57.625,191100.0
2018-09-17 10:30:00,57.98,57.99,57.88,57.94,191180.0,57.6349,57.6449,57.5355,57.5952,191180.0
2018-09-17 10:40:00,57.95,58.0,57.83,57.85,266860.0,57.6051,57.6548,57.4858,57.5057,266860.0
2018-09-17 10:50:00,57.87,57.9,57.7,57.86,359300.0,57.5256,57.5554,57.3566,57.5156,359300.0
2018-09-17 11:00:00,57.85,57.96,57.82,57.84,199480.0,57.5057,57.615,57.4759,57.4958,199480.0
2018-09-17 11:10:00,57.87,57.93,57.83,57.84,233500.0,57.5256,57.5852,57.4858,57.4958,233500.0
2018-09-17 11:20:00,57.83,57.88,57.8,57.88,151980.0,57.4858,57.5355,57.456,57.5355,151980.0
2018-09-17 11:30:00,57.89,57.95,57.87,57.93,268000.0,57.5455,57.6051,57.5256,57.5852,268000.0
2018-09-17 11:40:00,57.93,57.98,57.89,57.96,263640.0,57.5852,57.6349,57.5455,57.615,263640.0
2018-09-17 11:50:00,57.97,58.01,57.95,57.99,135420.0,57.625,57.6647,57.6051,57.6449,135420.0
2018-09-17 12:00:00,58.02,58.07,57.98,57.98,128480.0,57.6747,57.7244,57.6349,57.6349,128480.0
2018-09-17 12:10:00,58.01,58.1,57.99,58.09,168000.0,57.6647,57.7542,57.6449,57.7443,168000.0
2018-09-17 12:20:00,58.13,58.2,58.1,58.15,164600.0,57.784,57.8536,57.7542,57.8039,164600.0
2018-09-17 12:30:00,58.15,58.16,58.09,58.11,189000.0,57.8039,57.8138,57.7443,57.7641,189000.0
2018-09-17 12:40:00,58.11,58.18,58.08,58.18,107320.0,57.7641,57.8337,57.7343,57.8337,107320.0
2018-09-17 12:50:00,58.2,58.26,58.14,58.26,212300.0,57.8536,57.9133,57.794,57.9133,212300.0
2018-09-17 13:00:00,58.26,58.3,58.22,58.3,117540.0,57.9133,57.953,57.8735,57.953,117540.0
2018-09-17 13:10:00,58.26,58.28,58.21,58.23,211500.0,57.9133,57.9331,57.8635,57.8834,211500.0
2018-09-17 13:20:00,58.21,58.25,58.19,58.23,180220.0,57.8635,57.9033,57.8437,57.8834,180220.0
2018-09-17 13:30:00,58.19,58.2,58.13,58.17,200280.0,57.8437,57.8536,57.784,57.8238,200280.0
2018-09-17 13:40:00,58.2,58.27,58.2,58.24,90000.0,57.8536,57.9232,57.8536,57.8934,90000.0
2018-09-17 13:50:00,58.28,58.42,58.28,58.34,137740.0,57.9331,58.0723,57.9331,57.9928,137740.0
2018-09-17 14:00:00,58.32,58.34,58.29,58.32,101000.0,57.9729,57.9928,57.9431,57.9729,101000.0
2018-09-17 14:10:00,58.32,58.36,58.31,58.31,170000.0,57.9729,58.0127,57.963,57.963,170000.0
2018-09-17 14:20:00,58.33,58.34,58.24,58.26,223420.0,57.9828,57.9928,57.8934,57.9133,223420.0
2018-09-17 14:30:00,58.25,58.29,58.24,58.26,643500.0,57.9033,57.9431,57.8934,57.9133,643500.0
2018-09-17 14:40:00,58.26,58.26,58.17,58.2,87040.0,57.9133,57.9133,57.8238,57.8536,87040.0
2018-09-17 14:50:00,58.19,58.19,58.06,58.12,220660.0,57.8437,57.8437,57.7144,57.7741,220660.0
2018-09-17 15:00:00,58.13,58.17,58.03,58.05,308080.0,57.784,57.8238,57.6846,57.7045,308080.0
2018-09-17 15:10:00,58.06,58.06,57.95,57.97,339360.0,57.7144,57.7144,57.6051,57.625,339360.0
2018-09-17 15:20:00,57.96,58.04,57.92,58.01,387820.0,57.615,57.6946,57.5753,57.6647,387820.0
2018-09-17 15:30:00,58.0,58.01,57.87,57.9,629120.0,57.6548,57.6647,57.5256,57.5554,629120.0
2018-09-17 15:40:00,57.87,57.97,57.83,57.9,1069620.0,57.5256,57.625,57.4858,57.5554,1069620.0
2018-09-17 15:50:00,57.89,57.9,57.75,57.8,1586340.0,57.5455,57.5554,57.4063,57.456,1586340.0
2018-09-18 09:30:00,57.85,58.24,57.85,58.08,692220.0,57.5057,57.8934,57.5057,57.7343,692220.0
2018-09-18 09:40:00,58.15,58.15,57.94,58.05,628700.0,57.8039,57.8039,57.5952,57.7045,628700.0
2018-09-18 09:50:00,58.06,58.19,57.96,58.16,239300.0,57.7144,57.8437,57.615,57.8138,239300.0
2018-09-18 10:00:00,58.18,58.25,58.05,58.17,210760.0,57.8337,57.9033,57.7045,57.8238,210760.0
2018-09-18 10:10:00,58.2,58.36,58.13,58.31,245820.0,57.8536,58.0127,57.784,57.963,245820.0
2018-09-18 10:20:00,58.29,58.35,58.2,58.26,272240.0,57.9431,58.0027,57.8536,57.9133,272240.0
2018-09-18 10:30:00,58.25,58.28,58.17,58.2,188540.0,57.9033,57.9331,57.8238,57.8536,188540.0
2018-09-18 10:40:00,58.2,58.34,58.18,58.27,183260.0,57.8536,57.9928,57.8337,57.9232,183260.0
2018-09-18 10:50:00,58.27,58.4,58.27,58.39,281340.0,57.9232,58.0524,57.9232,58.0425,281340.0
2018-09-18 11:00:00,58.38,58.5,58.37,58.5,1099620.0,58.0325,58.1518,58.0226,58.1518,1099620.0
2018-09-18 11:10:00,58.51,58.69,58.5,58.61,340080.0,58.1618,58.3407,58.1518,58.2612,340080.0
2018-09-18 11:20:00,58.62,58.72,58.58,58.7,231360.0,58.2711,58.3705,58.2313,58.3506,231360.0
2018-09-18 11:30:00,58.71,58.79,58.66,58.77,219100.0,58.3606,58.4401,58.3109,58.4202,219100.0
2018-09-18 11:40:00,58.76,58.8,58.71,58.77,185680.0,58.4103,58.45,58.3606,58.4202,185680.0
2018-09-18 11:50:00,58.76,58.77,58.67,58.7,92660.0,58.4103,58.4202,58.3208,58.3506,92660.0
2018-09-18 12:00:00,58.73,58.78,58.63,58.63,109780.0,58.3805,58.4302,58.281,58.281,109780.0
2018-09-18 12:10:00,58.62,58.62,58.4,58.45,213120.0,58.2711,58.2711,58.0524,58.1021,213120.0
2018-09-18 12:20:00,58.48,58.51,58.44,58.46,61700.0,58.1319,58.1618,58.0922,58.1121,61700.0
2018-09-18 12:30:00,58.46,58.48,58.42,58.44,161160.0,58.1121,58.1319,58.0723,58.0922,161160.0
2018-09-18 12:40:00,58.44,58.44,58.33,58.37,119300.0,58.0922,58.0922,57.9828,58.0226,119300.0
2018-09-18 12:50:00,58.39,58.46,58.37,58.44,130000.0,58.0425,58.1121,58.0226,58.0922,130000.0
2018-09-18 13:00:00,58.45,58.5,58.44,58.47,168580.0,58.1021,58.1518,58.0922,58.122,168580.0
2018-09-18 13:10:00,58.44,58.53,58.42,58.5,120000.0,58.0922,58.1816,58.0723,58.1518,120000.0
2018-09-18 13:20:00,58.48,58.5,58.4,58.43,80120.0,58.1319,58.1518,58.0524,58.0822,80120.0
2018-09-18 13:30:00,58.45,58.46,58.36,58.42,209240.0,58.1021,58.1121,58.0127,58.0723,209240.0
2018-09-18 13:40:00,58.42,58.45,58.38,58.43,52000.0,58.0723,58.1021,58.0325,58.0822,52000.0
2018-09-18 13:50:00,58.44,58.52,58.44,58.49,111980.0,58.0922,58.1717,58.0922,58.1419,111980.0
2018-09-18 14:00:00,58.47,58.54,58.47,58.48,113120.0,58.122,58.1916,58.122,58.1319,113120.0
2018-09-18 14:10:00,58.5,58.55,58.42,58.45,178260.0,58.1518,58.2015,58.0723,58.1021,178260.0
2018-09-18 14:20:00,58.45,58.46,58.39,58.44,125300.0,58.1021,58.1121,58.0425,58.0922,125300.0
2018-09-18 14:30:00,58.42,58.47,58.39,58.44,318880.0,58.0723,58.122,58.0425,58.0922,318880.0
2018-09-18 14:40:00,58.43,58.44,58.38,58.39,214200.0,58.0822,58.0922,58.0325,58.0425,214200.0
2018-09-18 14:50:00,58.39,58.4,58.35,58.35,224620.0,58.0425,58.0524,58.0027,58.0027,224620.0
2018-09-18 15:00:00,58.35,58.42,58.32,58.39,114400.0,58.0027,58.0723,57.9729,58.0425,114400.0
2018-09-18 15:10:00,58.38,58.39,58.31,58.32,180860.0,58.0325,58.0425,57.963,57.9729,180860.0
2018-09-18 15:20:00,58.32,58.38,58.31,58.35,220080.0,57.9729,58.0325,57.963,58.0027,220080.0
2018-09-18 15:30:00,58.34,58.34,58.2,58.22,878100.0,57.9928,57.9928,57.8536,57.8735,878100.0
2018-09-18 15:40:00,58.23,58.24,58.11,58.13,509660.0,57.8834,57.8934,57.7641,57.784,509660.0
2018-09-18 15:50:00,58.13,58.15,58.01,58.06,1809480.0,57.784,57.8039,57.6647,57.7144,1809480.0
2018-09-19 09:30:00,58.25,58.38,57.95,57.96,1235680.0,57.9033,58.0325,57.6051,57.615,1235680.0
2018-09-19 09:40:00,57.96,58.05,57.84,57.86,453200.0,57.615,57.7045,57.4958,57.5156,453200.0
2018-09-19 09:50:00,57.84,57.88,57.73,57.84,489840.0,57.4958,57.5355,57.3864,57.4958,489840.0
2018-09-19 10:00:00,57.85,58.0,57.81,57.84,495260.0,57.5057,57.6548,57.4659,57.4958,495260.0
2018-09-19 10:10:00,57.85,57.85,57.74,57.82,422940.0,57.5057,57.5057,57.3963,57.4759,422940.0
2018-09-19 10:20:00,57.81,57.9,57.78,57.8,234240.0,57.4659,57.5554,57.4361,57.456,234240.0
2018-09-19 10:30:00,57.76,57.89,57.75,57.85,459620.0,57.4162,57.5455,57.4063,57.5057,459620.0
2018-09-19 10:40:00,57.85,57.93,57.82,57.88,196420.0,57.5057,57.5852,57.4759,57.5355,196420.0
2018-09-19 10:50:00,57.87,57.89,57.76,57.81,195400.0,57.5256,57.5455,57.4162,57.4659,195400.0
2018-09-19 11:00:00,57.81,58.04,57.77,58.04,195880.0,57.4659,57.6946,57.4262,57.6946,195880.0
2018-09-19 11:10:00,58.06,58.17,58.0,58.06,130540.0,57.7144,57.8238,57.6548,57.7144,130540.0
2018-09-19 11:20:00,58.07,58.15,58.0,58.01,244280.0,57.7244,57.8039,57.6548,57.6647,244280.0
2018-09-19 11:30:00,58.01,58.07,57.97,58.04,260060.0,57.6647,57.7244,57.625,57.6946,260060.0
2018-09-19 11:40:00,58.05,58.05,57.99,58.03,241360.0,57.7045,57.7045,57.6449,57.6846,241360.0
2018-09-19 11:50:00,58.04,58.2,58.03,58.2,285460.0,57.6946,57.8536,57.6846,57.8536,285460.0
2018-09-19 12:00:00,58.2,58.28,58.16,58.19,368040.0,57.8536,57.9331,57.8138,57.8437,368040.0
2018-09-19 12:10:00,58.2,58.24,58.18,58.24,352080.0,57.8536,57.8934,57.8337,57.8934,352080.0
2018-09-19 12:20:00,58.22,58.25,58.18,58.21,138020.0,57.8735,57.9033,57.8337,57.8635,138020.0
2018-09-19 12:30:00,58.18,58.21,58.1,58.16,222000.0,57.8337,57.8635,57.7542,57.8138,222000.0
2018-09-19 12:40:00,58.15,58.17,58.11,58.17,157920.0,57.8039,57.8238,57.7641,57.8238,157920.0
2018-09-19 12:50:00,58.16,58.25,58.15,58.24,253000.0,57.8138,57.9033,57.8039,57.8934,253000.0
2018-09-19 13:00:00,58.25,58.26,58.11,58.15,335440.0,57.9033,57.9133,57.7641,57.8039,335440.0
2018-09-19 13:10:00,58.17,58.2,58.09,58.15,130600.0,57.8238,57.8536,57.7443,57.8039,130600.0
2018-09-19 13:20:00,58.11,58.15,58.06,58.14,202000.0,57.7641,57.8039,57.7144,57.794,202000.0
2018-09-19 13:30:00,58.12,58.2,58.11,58.2,121440.0,57.7741,57.8536,57.7641,57.8536,121440.0
2018-09-19 13:40:00,58.21,58.22,58.17,58.2,186240.0,57.8635,57.8735,57.8238,57.8536,186240.0
2018-09-19 13:50:00,58.21,58.3,58.21,58.29,158840.0,57.8635,57.953,57.8635,57.9431,158840.0
2018-09-19 14:00:00,58.3,58.34,58.27,58.34,166720.0,57.953,57.9928,57.9232,57.9928,166720.0
2018-09-19 14:10:00,58.32,58.36,58.32,58.32,155960.0,57.9729,58.0127,57.9729,57.9729,155960.0
2018-09-19 14:20:00,58.34,58.37,58.32,58.33,149340.0,57.9928,58.0226,57.9729,57.9828,149340.0
2018-09-19 14:30:00,58.34,58.4,58.33,58.39,146600.0,57.9928,58.0524,57.9828,58.0425,146600.0
2018-09-19 14:40:00,58.4,58.44,58.39,58.41,176100.0,58.0524,58.0922,58.0425,58.0624,176100.0
2018-09-19 14:50:00,58.4,58.49,58.4,58.44,180000.0,58.0524,58.1419,58.0524,58.0922,180000.0
2018-09-19 15:00:00,58.46,58.54,58.44,58.46,174800.0,58.1121,58.1916,58.0922,58.1121,174800.0
2018-09-19 15:10:00,58.45,58.51,58.43,58.48,326100.0,58.1021,58.1618,58.0822,58.1319,326100.0
2018-09-19 15:20:00,58.5,58.66,58.45,58.65,497040.0,58.1518,58.3109,58.1021,58.3009,497040.0
2018-09-19 15:30:00,58.63,58.66,58.5,58.54,425060.0,58.281,58.3109,58.1518,58.1916,425060.0
2018-09-19 15:40:00,58.54,58.58,58.5,58.55,500320.0,58.1916,58.2313,58.1518,58.2015,500320.0
2018-09-19 15:50:00,58.57,58.61,58.52,58.55,849940.0,58.2214,58.2612,58.1717,58.2015,849940.0
2018-09-20 09:30:00,59.0,59.13,58.67,58.97,1069760.0,58.6488,58.7781,58.3208,58.619,1069760.0
2018-09-20 09:40:00,58.97,58.98,58.79,58.87,622580.0,58.619,58.629,58.4401,58.5196,622580.0
2018-09-20 09:50:00,58.9,58.96,58.77,58.89,411120.0,58.5494,58.6091,58.4202,58.5395,411120.0
2018-09-20 10:00:00,58.92,59.12,58.91,59.1,603280.0,58.5693,58.7681,58.5594,58.7483,603280.0
2018-09-20 10:10:00,59.1,59.18,59.09,59.1,298300.0,58.7483,58.8278,58.7383,58.7483,298300.0
2018-09-20 10:20:00,59.13,59.24,59.07,59.09,275900.0,58.7781,58.8874,58.7184,58.7383,275900.0
2018-09-20 10:30:00,59.1,59.12,58.97,59.06,169480.0,58.7483,58.7681,58.619,58.7085,169480.0
2018-09-20 10:40:00,59.09,59.19,59.09,59.09,241640.0,58.7383,58.8377,58.7383,58.7383,241640.0
2018-09-20 10:50:00,59.09,59.12,59.01,59.05,200300.0,58.7383,58.7681,58.6588,58.6985,200300.0
2018-09-20 11:00:00,59.1,59.2,59.06,59.17,203560.0,58.7483,58.8477,58.7085,58.8178,203560.0
2018-09-20 11:10:00,59.15,59.18,59.12,59.16,185680.0,58.798,58.8278,58.7681,58.8079,185680.0
2018-09-20 11:20:00,59.15,59.23,59.13,59.22,134620.0,58.798,58.8775,58.7781,58.8675,134620.0
2018-09-20 11:30:00,59.24,59.32,59.19,59.26,279300.0,58.8874,58.9669,58.8377,58.9073,279300.0
2018-09-20 11:40:00,59.28,59.31,59.23,59.3,207380.0,58.9272,58.957,58.8775,58.9471,207380.0
2018-09-20 11:50:00,59.28,59.31,59.22,59.28,309060.0,58.9272,58.957,58.8675,58.9272,309060.0
2018-09-20 12:00:00,59.28,59.28,59.19,59.26,261680.0,58.9272,58.9272,58.8377,58.9073,261680.0
2018-09-20 12:10:00,59.28,59.29,59.21,59.26,195600.0,58.9272,58.9371,58.8576,58.9073,195600.0
2018-09-20 12:20:00,59.27,59.36,59.26,59.33,200860.0,58.9172,59.0067,58.9073,58.9769,200860.0
2018-09-20 12:30:00,59.34,59.39,59.26,59.39,146560.0,58.9868,59.0365,58.9073,59.0365,146560.0
2018-09-20 12:40:00,59.38,59.39,59.32,59.36,210140.0,59.0266,59.0365,58.9669,59.0067,210140.0
2018-09-20 12:50:00,59.36,59.41,59.36,59.39,99000.0,59.0067,59.0564,59.0067,59.0365,99000.0
2018-09-20 13:00:00,59.4,59.46,59.36,59.43,147620.0,59.0465,59.1061,59.0067,59.0763,147620.0
2018-09-20 13:10:00,59.43,59.43,59.34,59.39,369540.0,59.0763,59.0763,58.9868,59.0365,369540.0
2018-09-20 13:20:00,59.38,59.39,59.28,59.31,93460.0,59.0266,59.0365,58.9272,58.957,93460.0
2018-09-20 13:30:00,59.31,59.35,59.25,59.3,101420.0,58.957,58.9968,58.8974,58.9471,101420.0
2018-09-20 13:40:00,59.28,59.29,59.23,59.27,95360.0,58.9272,58.9371,58.8775,58.9172,95360.0
2018-09-20 13:50:00,59.25,59.27,59.18,59.24,101240.0,58.8974,58.9172,58.8278,58.8874,101240.0
2018-09-20 14:00:00,59.25,59.28,59.23,59.25,197120.0,58.8974,58.9272,58.8775,58.8974,197120.0
2018-09-20 14:10:00,59.27,59.28,59.19,59.22,122420.0,58.9172,58.9272,58.8377,58.8675,122420.0
2018-09-20 14:20:00,59.25,59.26,59.18,59.24,100320.0,58.8974,58.9073,58.8278,58.8874,100320.0
2018-09-20 14:30:00,59.27,59.31,59.27,59.29,196280.0,58.9172,58.957,58.9172,58.9371,196280.0
2018-09-20 14:40:00,59.27,59.36,59.27,59.35,113260.0,58.9172,59.0067,58.9172,58.9968,113260.0
2018-09-20 14:50:00,59.36,59.39,59.35,59.38,209420.0,59.0067,59.0365,58.9968,59.0266,209420.0
2018-09-20 15:00:00,59.39,59.44,59.38,59.43,412360.0,59.0365,59.0862,59.0266,59.0763,412360.0
2018-09-20 15:10:00,59.44,59.49,59.42,59.43,294160.0,59.0862,59.1359,59.0663,59.0763,294160.0
2018-09-20 15:20:00,59.44,59.48,59.41,59.47,227000.0,59.0862,59.126,59.0564,59.116,227000.0
2018-09-20 15:30:00,59.47,59.49,59.39,59.41,462860.0,59.116,59.1359,59.0365,59.0564,462860.0
2018-09-20 15:40:00,59.41,59.44,59.31,59.33,701240.0,59.0564,59.0862,58.957,58.9769,701240.0
2018-09-20 15:50:00,59.31,59.4,59.27,59.34,1363400.0,58.957,59.0465,58.9172,58.9868,1363400.0
2018-09-21 09:30:00,59.4,59.61,59.36,59.52,10146000.0,59.0465,59.2552,59.0067,59.1658,10146000.0
2018-09-21 09:40:00,59.5,59.51,59.25,59.29,623980.0,59.1459,59.1558,58.8974,58.9371,623980.0
2018-09-21 09:50:00,59.28,59.29,58.96,59.11,670080.0,58.9272,58.9371,58.6091,58.7582,670080.0
2018-09-21 10:00:00,59.07,59.17,58.98,59.14,530880.0,58.7184,58.8178,58.629,58.788,530880.0
2018-09-21 10:10:00,59.13,59.15,59.06,59.11,317420.0,58.7781,58.798,58.7085,58.7582,317420.0
2018-09-21 10:20:00,59.11,59.12,58.88,58.9,519860.0,58.7582,58.7681,58.5296,58.5494,519860.0
2018-09-21 10:30:00,58.89,58.94,58.81,58.91,312820.0,58.5395,58.5892,58.46,58.5594,312820.0
2018-09-21 10:40:00,58.93,58.97,58.84,58.92,253100.0,58.5793,58.619,58.4898,58.5693,253100.0
2018-09-21 10:50:00,58.91,58.94,58.83,58.88,325680.0,58.5594,58.5892,58.4799,58.5296,325680.0
2018-09-21 11:00:00,58.86,59.01,58.82,58.98,379360.0,58.5097,58.6588,58.4699,58.629,379360.0
2018-09-21 11:10:00,58.99,59.06,58.99,59.01,147560.0,58.6389,58.7085,58.6389,58.6588,147560.0
2018-09-21 11:20:00,58.99,59.09,58.96,59.09,135000.0,58.6389,58.7383,58.6091,58.7383,135000.0
2018-09-21 11:30:00,59.09,59.15,59.07,59.12,233640.0,58.7383,58.798,58.7184,58.7681,233640.0
2018-09-21 11:40:00,59.11,59.2,59.09,59.19,228280.0,58.7582,58.8477,58.7383,58.8377,228280.0
2018-09-21 11:50:00,59.13,59.16,59.06,59.1,102460.0,58.7781,58.8079,58.7085,58.7483,102460.0
2018-09-21 12:00:00,59.12,59.14,59.06,59.12,114400.0,58.7681,58.788,58.7085,58.7681,114400.0
2018-09-21 12:10:00,59.15,59.16,59.03,59.04,119120.0,58.798,58.8079,58.6787,58.6886,119120.0
2018-09-21 12:20:00,59.04,59.1,59.01,59.03,182840.0,58.6886,58.7483,58.6588,58.6787,182840.0
2018-09-21 12:30:00,59.02,59.02,58.9,58.92,295400.0,58.6687,58.6687,58.5494,58.5693,295400.0
2018-09-21 12:40:00,58.95,58.98,58.88,58.97,234180.0,58.5991,58.629,58.5296,58.619,234180.0
2018-09-21 12:50:00,58.98,58.99,58.92,58.92,130020.0,58.629,58.6389,58.5693,58.5693,130020.0
2018-09-21 13:00:00,58.92,58.93,58.87,58.88,137520.0,58.5693,58.5793,58.5196,58.5296,137520.0
2018-09-21 13:10:00,58.89,58.9,58.82,58.9,243000.0,58.5395,58.5494,58.4699,58.5494,243000.0
2018-09-21 13:20:00,58.87,58.9,58.83,58.84,152560.0,58.5196,58.5494,58.4799,58.4898,152560.0
2018-09-21 13:30:00,58.83,58.85,58.79,58.82,94140.0,58.4799,58.4997,58.4401,58.4699,94140.0
2018-09-21 13:40:00,58.8,58.81,58.76,58.79,291540.0,58.45,58.46,58.4103,58.4401,291540.0
2018-09-21 13:50:00,58.77,58.83,58.77,58.79,282940.0,58.4202,58.4799,58.4202,58.4401,282940.0
2018-09-21 14:00:00,58.77,58.78,58.67,58.71,225120.0,58.4202,58.4302,58.3208,58.3606,225120.0
2018-09-21 14:10:00,58.7,58.71,58.57,58.59,247920.0,58.3506,58.3606,58.2214,58.2413,247920.0
2018-09-21 14:20:00,58.59,58.7,58.59,58.7,446460.0,58.2413,58.3506,58.2413,58.3506,446460.0
2018-09-21 14:30:00,58.69,58.71,58.66,58.67,146900.0,58.3407,58.3606,58.3109,58.3208,146900.0
2018-09-21 14:40:00,58.66,58.68,58.62,58.63,142520.0,58.3109,58.3308,58.2711,58.281,142520.0
2018-09-21 14:50:00,58.65,58.65,58.55,58.58,209260.0,58.3009,58.3009,58.2015,58.2313,209260.0
2018-09-21 15:00:00,58.57,58.59,58.43,58.45,409660.0,58.2214,58.2413,58.0822,58.1021,409660.0
2018-09-21 15:10:00,58.44,58.54,58.44,58.51,508500.0,58.0922,58.1916,58.0922,58.1618,508500.0
2018-09-21 15:20:00,58.5,58.59,58.48,58.55,449500.0,58.1518,58.2413,58.1319,58.2015,449500.0
2018-09-21 15:30:00,58.57,58.57,58.47,58.51,563880.0,58.2214,58.2214,58.122,58.1618,563880.0
2018-09-21 15:40:00,58.52,58.6,58.38,58.6,1606440.0,58.1717,58.2512,58.0325,58.2512,1606440.0
2018-09-21 15:50:00,58.6,58.64,58.3,58.3,5230160.0,58.2512,58.291,57.953,57.953,5230160.0
2018-09-24 09:30:00,57.82,57.89,57.35,57.89,1919820.0,57.4759,57.5455,57.0087,57.5455,1919820.0
2018-09-24 09:40:00,57.88,58.11,57.82,58.02,673140.0,57.5355,57.7641,57.4759,57.6747,673140.0
2018-09-24 09:50:00,58.05,58.22,57.96,58.17,537860.0,57.7045,57.8735,57.615,57.8238,537860.0
2018-09-24 10:00:00,58.15,58.24,58.03,58.21,273440.0,57.8039,57.8934,57.6846,57.8635,273440.0
2018-09-24 10:10:00,58.18,58.27,58.09,58.13,297460.0,57.8337,57.9232,57.7443,57.784,297460.0
2018-09-24 10:20:00,58.13,58.18,58.05,58.1,170400.0,57.784,57.8337,57.7045,57.7542,170400.0
2018-09-24 10:30:00,58.09,58.18,57.98,58.04,477620.0,57.7443,57.8337,57.6349,57.6946,477620.0
2018-09-24 10:40:00,58.06,58.08,57.78,57.8,371180.0,57.7144,57.7343,57.4361,57.456,371180.0
2018-09-24 10:50:00,57.79,58.02,57.79,58.01,305980.0,57.446,57.6747,57.446,57.6647,305980.0
2018-09-24 11:00:00,58.05,58.08,57.92,57.96,206500.0,57.7045,57.7343,57.5753,57.615,206500.0
2018-09-24 11:10:00,57.93,58.11,57.9,58.08,217400.0,57.5852,57.7641,57.5554,57.7343,217400.0
2018-09-24 11:20:00,58.08,58.4,58.08,58.36,413060.0,57.7343,58.0524,57.7343,58.0127,413060.0
2018-09-24 11:30:00,58.4,58.5,58.37,58.44,281660.0,58.0524,58.1518,58.0226,58.0922,281660.0
2018-09-24 11:40:00,58.42,58.5,58.4,58.46,175740.0,58.0723,58.1518,58.0524,58.1121,175740.0
2018-09-24 11:50:00,58.45,58.58,58.41,58.52,230000.0,58.1021,58.2313,58.0624,58.1717,230000.0
2018-09-24 12:00:00,58.53,58.6,58.48,58.5,151460.0,58.1816,58.2512,58.1319,58.1518,151460.0
2018-09-24 12:10:00,58.51,58.65,58.46,58.61,190500.0,58.1618,58.3009,58.1121,58.2612,190500.0
2018-09-24 12:20:00,58.61,58.62,58.55,58.59,65000.0,58.2612,58.2711,58.2015,58.2413,65000.0
2018-09-24 12:30:00,58.57,58.68,58.57,58.67,280740.0,58.2214,58.3308,58.2214,58.3208,280740.0
2018-09-24 12:40:00,58.67,58.76,58.66,58.75,134560.0,58.3208,58.4103,58.3109,58.4003,134560.0
2018-09-24 12:50:00,58.76,58.77,58.61,58.66,125340.0,58.4103,58.4202,58.2612,58.3109,125340.0
2018-09-24 13:00:00,58.68,58.68,58.63,58.65,43820.0,58.3308,58.3308,58.281,58.3009,43820.0
2018-09-24 13:10:00,58.62,58.7,58.6,58.68,124220.0,58.2711,58.3506,58.2512,58.3308,124220.0
2018-09-24 13:20:00,58.69,58.78,58.65,58.66,103940.0,58.3407,58.4302,58.3009,58.3109,103940.0
2018-09-24 13:30:00,58.63,58.75,58.62,58.74,150060.0,58.281,58.4003,58.2711,58.3904,150060.0
2018-09-24 13:40:00,58.75,58.89,58.74,58.83,226000.0,58.4003,58.5395,58.3904,58.4799,226000.0
2018-09-24 13:50:00,58.83,58.9,58.81,58.88,396480.0,58.4799,58.5494,58.46,58.5296,396480.0
2018-09-24 14:00:00,58.87,58.9,58.79,58.81,181880.0,58.5196,58.5494,58.4401,58.46,181880.0
2018-09-24 14:10:00,58.81,58.85,58.8,58.85,82940.0,58.46,58.4997,58.45,58.4997,82940.0
2018-09-24 14:20:00,58.83,58.83,58.71,58.71,53760.0,58.4799,58.4799,58.3606,58.3606,53760.0
2018-09-24 14:30:00,58.7,58.79,58.7,58.77,114000.0,58.3506,58.4401,58.3506,58.4202,114000.0
2018-09-24 14:40:00,58.78,58.81,58.73,58.79,86000.0,58.4302,58.46,58.3805,58.4401,86000.0
2018-09-24 14:50:00,58.73,58.75,58.66,58.66,122000.0,58.3805,58.4003,58.3109,58.3109,122000.0
2018-09-24 15:00:00,58.67,58.83,58.65,58.75,183420.0,58.3208,58.4799,58.3009,58.4003,183420.0
2018-09-24 15:10:00,58.75,58.76,58.67,58.72,94000.0,58.4003,58.4103,58.3208,58.3705,94000.0
2018-09-24 15:20:00,58.7,58.73,58.67,58.69,157000.0,58.3506,58.3805,58.3208,58.3407,157000.0
2018-09-24 15:30:00,58.71,58.72,58.61,58.63,321560.0,58.3606,58.3705,58.2612,58.281,321560.0
2018-09-24 15:40:00,58.64,58.7,58.64,58.66,348200.0,58.291,58.3506,58.291,58.3109,348200.0
2018-09-24 15:50:00,58.66,58.77,58.62,58.66,1263240.0,58.3109,58.4202,58.2711,58.3109,1263240.0
2018-09-25 09:30:00,58.81,58.86,58.4,58.61,659400.0,58.46,58.5097,58.0524,58.2612,659400.0
2018-09-25 09:40:00,58.58,58.79,58.57,58.76,288280.0,58.2313,58.4401,58.2214,58.4103,288280.0
2018-09-25 09:50:00,58.78,58.99,58.78,58.95,328940.0,58.4302,58.6389,58.4302,58.5991,328940.0
2018-09-25 10:00:00,58.9,58.95,58.75,58.81,143500.0,58.5494,58.5991,58.4003,58.46,143500.0
2018-09-25 10:10:00,58.77,58.88,58.77,58.82,135940.0,58.4202,58.5296,58.4202,58.4699,135940.0
2018-09-25 10:20:00,58.83,58.85,58.72,58.78,237120.0,58.4799,58.4997,58.3705,58.4302,237120.0
2018-09-25 10:30:00,58.81,58.95,58.81,58.92,189840.0,58.46,58.5991,58.46,58.5693,189840.0
2018-09-25 10:40:00,58.93,58.95,58.81,58.83,227260.0,58.5793,58.5991,58.46,58.4799,227260.0
2018-09-25 10:50:00,58.83,58.84,58.66,58.67,171720.0,58.4799,58.4898,58.3109,58.3208,171720.0
2018-09-25 11:00:00,58.67,58.81,58.63,58.77,234220.0,58.3208,58.46,58.281,58.4202,234220.0
2018-09-25 11:10:00,58.81,58.94,58.8,58.91,216900.0,58.46,58.5892,58.45,58.5594,216900.0
2018-09-25 11:20:00,58.9,59.04,58.89,58.98,263520.0,58.5494,58.6886,58.5395,58.629,263520.0
2018-09-25 11:30:00,58.99,59.05,58.99,59.0,137680.0,58.6389,58.6985,58.6389,58.6488,137680.0
2018-09-25 11:40:00,59.0,59.02,58.97,58.97,179080.0,58.6488,58.6687,58.619,58.619,179080.0
2018-09-25 11:50:00,59.0,59.06,58.99,59.03,209440.0,58.6488,58.7085,58.6389,58.6787,209440.0
2018-09-25 12:00:00,59.03,59.15,59.0,59.12,172340.0,58.6787,58.798,58.6488,58.7681,172340.0
2018-09-25 12:10:00,59.12,59.13,59.05,59.08,108360.0,58.7681,58.7781,58.6985,58.7284,108360.0
2018-09-25 12:20:00,59.08,59.15,59.07,59.13,80780.0,58.7284,58.798,58.7184,58.7781,80780.0
2018-09-25 12:30:00,59.12,59.15,59.1,59.12,86380.0,58.7681,58.798,58.7483,58.7681,86380.0
2018-09-25 12:40:00,59.1,59.13,59.06,59.12,77200.0,58.7483,58.7781,58.7085,58.7681,77200.0
2018-09-25 12:50:00,59.13,59.13,59.09,59.1,36100.0,58.7781,58.7781,58.7383,58.7483,36100.0
2018-09-25 13:00:00,59.1,59.16,59.09,59.14,146380.0,58.7483,58.8079,58.7383,58.788,146380.0
2018-09-25 13:10:00,59.12,59.18,59.05,59.15,229860.0,58.7681,58.8278,58.6985,58.798,229860.0
2018-09-25 13:20:00,59.17,59.21,59.14,59.21,69000.0,58.8178,58.8576,58.788,58.8576,69000.0
2018-09-25 13:30:00,59.17,59.25,59.17,59.25,260100.0,58.8178,58.8974,58.8178,58.8974,260100.0
2018-09-25 13:40:00,59.25,59.25,59.03,59.16,307540.0,58.8974,58.8974,58.6787,58.8079,307540.0
2018-09-25 13:50:00,59.16,59.16,59.11,59.15,57120.0,58.8079,58.8079,58.7582,58.798,57120.0
2018-09-25 14:00:00,59.14,59.16,59.1,59.11,84440.0,58.788,58.8079,58.7483,58.7582,84440.0
2018-09-25 14:10:00,59.11,59.18,59.1,59.1,53600.0,58.7582,58.8278,58.7483,58.7483,53600.0
2018-09-25 14:20:00,59.12,59.16,59.1,59.1,93040.0,58.7681,58.8079,58.7483,58.7483,93040.0
2018-09-25 14:30:00,59.1,59.13,59.08,59.11,128800.0,58.7483,58.7781,58.7284,58.7582,128800.0
2018-09-25 14:40:00,59.11,59.14,59.1,59.12,75800.0,58.7582,58.788,58.7483,58.7681,75800.0
2018-09-25 14:50:00,59.11,59.23,59.11,59.21,134480.0,58.7582,58.8775,58.7582,58.8576,134480.0
2018-09-25 15:00:00,59.22,59.24,59.17,59.19,100000.0,58.8675,58.8874,58.8178,58.8377,100000.0
2018-09-25 15:10:00,59.18,59.24,59.17,59.17,96000.0,58.8278,58.8874,58.8178,58.8178,96000.0
2018-09-25 15:20:00,59.18,59.24,59.16,59.23,199620.0,58.8278,58.8874,58.8079,58.8775,199620.0
2018-09-25 15:30:00,59.23,59.28,59.17,59.23,316720.0,58.8775,58.9272,58.8178,58.8775,316720.0
2018-09-25 15:40:00,59.22,59.29,59.17,59.25,437300.0,58.8675,58.9371,58.8178,58.8974,437300.0
2018-09-25 15:50:00,59.22,59.34,59.19,59.23,788000.0,58.8675,58.9868,58.8377,58.8775,788000.0
2018-09-26 09:30:00,59.26,59.31,58.97,59.0,1019140.0,58.9073,58.957,58.619,58.6488,1019140.0
2018-09-26 09:40:00,58.99,59.15,58.95,59.11,495580.0,58.6389,58.798,58.5991,58.7582,495580.0
2018-09-26 09:50:00,59.08,59.08,58.88,58.93,374300.0,58.7284,58.7284,58.5296,58.5793,374300.0
2018-09-26 10:00:00,58.95,58.99,58.78,58.8,560380.0,58.5991,58.6389,58.4302,58.45,560380.0
2018-09-26 10:10:00,58.8,58.9,58.74,58.84,266240.0,58.45,58.5494,58.3904,58.4898,266240.0
2018-09-26 10:20:00,58.83,58.93,58.81,58.86,504040.0,58.4799,58.5793,58.46,58.5097,504040.0
2018-09-26 10:30:00,58.88,59.16,58.87,59.15,325000.0,58.5296,58.8079,58.5196,58.798,325000.0
2018-09-26 10:40:00,59.17,59.34,59.16,59.31,385780.0,58.8178,58.9868,58.8079,58.957,385780.0
2018-09-26 10:50:00,59.29,59.3,59.18,59.27,177500.0,58.9371,58.9471,58.8278,58.9172,177500.0
2018-09-26 11:00:00,59.28,59.4,59.27,59.31,204380.0,58.9272,59.0465,58.9172,58.957,204380.0
2018-09-26 11:10:00,59.34,59.36,59.27,59.31,154720.0,58.9868,59.0067,58.9172,58.957,154720.0
2018-09-26 11:20:00,59.33,59.33,59.24,59.32,159900.0,58.9769,58.9769,58.8874,58.9669,159900.0
2018-09-26 11:30:00,59.36,59.37,59.22,59.22,162540.0,59.0067,59.0166,58.8675,58.8675,162540.0
2018-09-26 11:40:00,59.2,59.35,59.18,59.33,226940.0,58.8477,58.9968,58.8278,58.9769,226940.0
2018-09-26 11:50:00,59.3,59.31,59.24,59.24,94620.0,58.9471,58.957,58.8874,58.8874,94620.0
2018-09-26 12:00:00,59.22,59.26,59.19,59.2,118380.0,58.8675,58.9073,58.8377,58.8477,118380.0
2018-09-26 12:10:00,59.18,59.19,59.13,59.13,131200.0,58.8278,58.8377,58.7781,58.7781,131200.0
2018-09-26 12:20:00,59.12,59.13,59.07,59.12,135660.0,58.7681,58.7781,58.7184,58.7681,135660.0
2018-09-26 12:30:00,59.1,59.11,59.04,59.04,109420.0,58.7483,58.7582,58.6886,58.6886,109420.0
2018-09-26 12:40:00,59.04,59.12,59.04,59.12,109960.0,58.6886,58.7681,58.6886,58.7681,109960.0
2018-09-26 12:50:00,59.08,59.12,59.05,59.11,128480.0,58.7284,58.7681,58.6985,58.7582,128480.0
2018-09-26 13:00:00,59.12,59.14,59.08,59.08,76000.0,58.7681,58.788,58.7284,58.7284,76000.0
2018-09-26 13:10:00,59.09,59.18,59.09,59.18,192000.0,58.7383,58.8278,58.7383,58.8278,192000.0
2018-09-26 13:20:00,59.16,59.2,59.13,59.14,72740.0,58.8079,58.8477,58.7781,58.788,72740.0
2018-09-26 13:30:00,59.13,59.2,59.12,59.19,154420.0,58.7781,58.8477,58.7681,58.8377,154420.0
2018-09-26 13:40:00,59.18,59.21,59.13,59.13,135580.0,58.8278,58.8576,58.7781,58.7781,135580.0
2018-09-26 13:50:00,59.13,59.31,59.13,59.27,170560.0,58.7781,58.957,58.7781,58.9172,170560.0
2018-09-26 14:00:00,59.26,59.45,59.15,59.42,377700.0,58.9073,59.0962,58.798,59.0663,377700.0
2018-09-26 14:10:00,59.44,59.6,59.39,59.58,357940.0,59.0862,59.2453,59.0365,59.2254,357940.0
2018-09-26 14:20:00,59.57,59.65,59.5,59.63,317560.0,59.2155,59.295,59.1459,59.2751,317560.0
2018-09-26 14:30:00,59.62,59.71,59.61,59.64,283300.0,59.2652,59.3546,59.2552,59.285,283300.0
2018-09-26 14:40:00,59.64,59.65,59.46,59.51,579040.0,59.285,59.295,59.1061,59.1558,579040.0
2018-09-26 14:50:00,59.52,59.56,59.45,59.49,236580.0,59.1658,59.2055,59.0962,59.1359,236580.0
2018-09-26 15:00:00,59.47,59.47,59.31,59.39,329660.0,59.116,59.116,58.957,59.0365,329660.0
2018-09-26 15:10:00,59.4,59.48,59.35,59.46,211340.0,59.0465,59.126,58.9968,59.1061,211340.0
2018-09-26 15:20:00,59.45,59.59,59.45,59.59,277800.0,59.0962,59.2353,59.0962,59.2353,277800.0
2018-09-26 15:30:00,59.55,59.55,59.26,59.31,354200.0,59.1956,59.1956,58.9073,58.957,354200.0
2018-09-26 15:40:00,59.3,59.3,58.93,58.94,643560.0,58.9471,58.9471,58.5793,58.5892,643560.0
2018-09-26 15:50:00,58.93,59.06,58.9,59.04,989460.0,58.5793,58.7085,58.5494,58.6886,989460.0
2018-09-27 09:30:00,59.34,59.5,59.18,59.47,632360.0,58.9868,59.1459,58.8278,59.116,632360.0
2018-09-27 09:40:00,59.48,59.65,59.48,59.53,455500.0,59.126,59.295,59.126,59.1757,455500.0
2018-09-27 09:50:00,59.52,59.81,59.49,59.65,726440.0,59.1658,59.454,59.1359,59.295,726440.0
2018-09-27 10:00:00,59.66,59.92,59.66,59.91,629520.0,59.3049,59.5634,59.3049,59.5534,629520.0
2018-09-27 10:10:00,59.9,59.92,59.79,59.92,277340.0,59.5435,59.5634,59.4341,59.5634,277340.0
2018-09-27 10:20:00,59.91,59.98,59.91,59.92,579760.0,59.5534,59.623,59.5534,59.5634,579760.0
2018-09-27 10:30:00,59.91,59.92,59.81,59.88,224340.0,59.5534,59.5634,59.454,59.5236,224340.0
2018-09-27 10:40:00,59.88,59.96,59.85,59.96,487900.0,59.5236,59.6031,59.4938,59.6031,487900.0
2018-09-27 10:50:00,59.96,59.97,59.91,59.94,268960.0,59.6031,59.6131,59.5534,59.5833,268960.0
2018-09-27 11:00:00,59.95,59.98,59.93,59.93,266180.0,59.5932,59.623,59.5733,59.5733,266180.0
2018-09-27 11:10:00,59.91,59.94,59.73,59.74,191860.0,59.5534,59.5833,59.3745,59.3844,191860.0
2018-09-27 11:20:00,59.74,59.79,59.65,59.7,215020.0,59.3844,59.4341,59.295,59.3447,215020.0
2018-09-27 11:30:00,59.69,59.75,59.66,59.69,192420.0,59.3347,59.3944,59.3049,59.3347,192420.0
2018-09-27 11:40:00,59.68,59.76,59.67,59.74,249280.0,59.3248,59.4043,59.3149,59.3844,249280.0
2018-09-27 11:50:00,59.73,59.88,59.71,59.88,216120.0,59.3745,59.5236,59.3546,59.5236,216120.0
2018-09-27 12:00:00,59.88,59.9,59.86,59.9,274320.0,59.5236,59.5435,59.5037,59.5435,274320.0
2018-09-27 12:10:00,59.9,60.03,59.9,59.99,512820.0,59.5435,59.6727,59.5435,59.633,512820.0
2018-09-27 12:20:00,59.98,60.0,59.95,59.99,231100.0,59.623,59.6429,59.5932,59.633,231100.0
2018-09-27 12:30:00,60.0,60.06,59.97,60.06,194700.0,59.6429,59.7025,59.6131,59.7025,194700.0
2018-09-27 12:40:00,60.08,60.1,60.04,60.07,263440.0,59.7224,59.7423,59.6827,59.7125,263440.0
2018-09-27 12:50:00,60.08,60.09,59.97,59.97,188520.0,59.7224,59.7324,59.6131,59.6131,188520.0
2018-09-27 13:00:00,59.96,59.99,59.91,59.96,112500.0,59.6031,59.633,59.5534,59.6031,112500.0
2018-09-27 13:10:00,59.98,60.02,59.96,60.01,54000.0,59.623,59.6628,59.6031,59.6528,54000.0
2018-09-27 13:20:00,60.0,60.05,59.95,60.03,203260.0,59.6429,59.6926,59.5932,59.6727,203260.0
2018-09-27 13:30:00,60.01,60.04,59.96,59.96,212880.0,59.6528,59.6827,59.6031,59.6031,212880.0
2018-09-27 13:40:00,59.97,60.01,59.96,59.99,81600.0,59.6131,59.6528,59.6031,59.633,81600.0
2018-09-27 13:50:00,59.99,60.05,59.98,60.05,126560.0,59.633,59.6926,59.623,59.6926,126560.0
2018-09-27 14:00:00,60.04,60.04,59.92,59.97,108000.0,59.6827,59.6827,59.5634,59.6131,108000.0
2018-09-27 14:10:00,59.95,59.97,59.92,59.92,104860.0,59.5932,59.6131,59.5634,59.5634,104860.0
2018-09-27 14:20:00,59.94,59.95,59.88,59.9,130820.0,59.5833,59.5932,59.5236,59.5435,130820.0
2018-09-27 14:30:00,59.9,59.93,59.81,59.85,238960.0,59.5435,59.5733,59.454,59.4938,238960.0
2018-09-27 14:40:00,59.86,59.89,59.82,59.82,153480.0,59.5037,59.5335,59.464,59.464,153480.0
2018-09-27 14:50:00,59.82,59.87,59.81,59.82,181740.0,59.464,59.5137,59.454,59.464,181740.0
2018-09-27 15:00:00,59.81,59.89,59.81,59.84,147300.0,59.454,59.5335,59.454,59.4838,147300.0
2018-09-27 15:10:00,59.8,59.89,59.79,59.88,161880.0,59.4441,59.5335,59.4341,59.5236,161880.0
2018-09-27 15:20:00,59.89,59.89,59.75,59.78,232720.0,59.5335,59.5335,59.3944,59.4242,232720.0
2018-09-27 15:30:00,59.77,59.78,59.69,59.74,333840.0,59.4143,59.4242,59.3347,59.3844,333840.0
2018-09-27 15:40:00,59.7,59.75,59.69,59.72,365120.0,59.3447,59.3944,59.3347,59.3646,365120.0
2018-09-27 15:50:00,59.69,59.87,59.65,59.75,1164280.0,59.3347,59.5137,59.295,59.3944,1164280.0
2018-09-28 09:30:00,59.59,59.77,59.5,59.57,596340.0,59.2353,59.4143,59.1459,59.2155,596340.0
2018-09-28 09:40:00,59.57,59.59,59.34,59.42,318300.0,59.2155,59.2353,58.9868,59.0663,318300.0
2018-09-28 09:50:00,59.43,59.44,59.31,59.44,377860.0,59.0763,59.0862,58.957,59.0862,377860.0
2018-09-28 10:00:00,59.42,59.57,59.41,59.43,338420.0,59.0663,59.2155,59.0564,59.0763,338420.0
2018-09-28 10:10:00,59.41,59.43,59.3,59.43,250400.0,59.0564,59.0763,58.9471,59.0763,250400.0
2018-09-28 10:20:00,59.44,59.51,59.3,59.47,330200.0,59.0862,59.1558,58.9471,59.116,330200.0
2018-09-28 10:30:00,59.47,59.52,59.38,59.52,276080.0,59.116,59.1658,59.0266,59.1658,276080.0
2018-09-28 10:40:00,59.52,59.59,59.46,59.56,332160.0,59.1658,59.2353,59.1061,59.2055,332160.0
2018-09-28 10:50:00,59.58,59.63,59.56,59.57,343520.0,59.2254,59.2751,59.2055,59.2155,343520.0
2018-09-28 11:00:00,59.57,59.68,59.57,59.66,239380.0,59.2155,59.3248,59.2155,59.3049,239380.0
2018-09-28 11:10:00,59.67,59.69,59.53,59.53,282380.0,59.3149,59.3347,59.1757,59.1757,282380.0
2018-09-28 11:20:00,59.54,59.62,59.52,59.55,206700.0,59.1856,59.2652,59.1658,59.1956,206700.0
2018-09-28 11:30:00,59.55,59.59,59.47,59.49,126980.0,59.1956,59.2353,59.116,59.1359,126980.0
2018-09-28 11:40:00,59.5,59.59,59.48,59.58,108640.0,59.1459,59.2353,59.126,59.2254,108640.0
2018-09-28 11:50:00,59.54,59.57,59.5,59.51,98400.0,59.1856,59.2155,59.1459,59.1558,98400.0
2018-09-28 12:00:00,59.49,59.56,59.47,59.53,110280.0,59.1359,59.2055,59.116,59.1757,110280.0
2018-09-28 12:10:00,59.52,59.56,59.49,59.51,244360.0,59.1658,59.2055,59.1359,59.1558,244360.0
2018-09-28 12:20:00,59.5,59.51,59.38,59.41,210560.0,59.1459,59.1558,59.0266,59.0564,210560.0
2018-09-28 12:30:00,59.4,59.5,59.39,59.48,218480.0,59.0465,59.1459,59.0365,59.126,218480.0
2018-09-28 12:40:00,59.47,59.5,59.29,59.33,325620.0,59.116,59.1459,58.9371,58.9769,325620.0
2018-09-28 12:50:00,59.35,59.44,59.35,59.4,199580.0,58.9968,59.0862,58.9968,59.0465,199580.0
2018-09-28 13:00:00,59.42,59.42,59.23,59.29,350320.0,59.0663,59.0663,58.8775,58.9371,350320.0
2018-09-28 13:10:00,59.33,59.49,59.31,59.49,287620.0,58.9769,59.1359,58.957,59.1359,287620.0
2018-09-28 13:20:00,59.45,59.54,59.44,59.51,189580.0,59.0962,59.1856,59.0862,59.1558,189580.0
2018-09-28 13:30:00,59.53,59.54,59.5,59.52,115980.0,59.1757,59.1856,59.1459,59.1658,115980.0
2018-09-28 13:40:00,59.54,59.54,59.5,59.52,53860.0,59.1856,59.1856,59.1459,59.1658,53860.0
2018-09-28 13:50:00,59.51,59.58,59.51,59.52,217320.0,59.1558,59.2254,59.1558,59.1658,217320.0
2018-09-28 14:00:00,59.53,59.53,59.44,59.47,112740.0,59.1757,59.1757,59.0862,59.116,112740.0
2018-09-28 14:10:00,59.47,59.52,59.45,59.52,85440.0,59.116,59.1658,59.0962,59.1658,85440.0
2018-09-28 14:20:00,59.53,59.62,59.51,59.6,248660.0,59.1757,59.2652,59.1558,59.2453,248660.0
2018-09-28 14:30:00,59.61,59.65,59.57,59.64,123700.0,59.2552,59.295,59.2155,59.285,123700.0
2018-09-28 14:40:00,59.64,59.66,59.56,59.56,382040.0,59.285,59.3049,59.2055,59.2055,382040.0
2018-09-28 14:50:00,59.58,59.64,59.56,59.59,197300.0,59.2254,59.285,59.2055,59.2353,197300.0
2018-09-28 15:00:00,59.59,59.65,59.56,59.64,178960.0,59.2353,59.295,59.2055,59.285,178960.0
2018-09-28 15:10:00,59.62,59.66,59.61,59.65,205540.0,59.2652,59.3049,59.2552,59.295,205540.0
2018-09-28 15:20:00,59.63,59.72,59.63,59.69,364060.0,59.2751,59.3646,59.2751,59.3347,364060.0
2018-09-28 15:30:00,59.69,59.69,59.59,59.62,486540.0,59.3347,59.3347,59.2353,59.2652,486540.0
2018-09-28 15:40:00,59.62,59.68,59.6,59.61,680480.0,59.2652,59.3248,59.2453,59.2552,680480.0
2018-09-28 15:50:00,59.61,59.73,59.52,59.73,1719040.0,59.2552,59.3745,59.1658,59.3745,1719040.0
2018-10-01 09:30:00,59.99,60.43,59.94,60.39,1616880.0,59.633,60.0703,59.5833,60.0306,1616880.0
2018-10-01 09:40:00,60.4,60.46,60.3,60.37,585780.0,60.0405,60.1002,59.9411,60.0107,585780.0
2018-10-01 09:50:00,60.37,60.5,60.32,60.35,501600.0,60.0107,60.1399,59.961,59.9908,501600.0
2018-10-01 10:00:00,60.37,60.38,60.23,60.37,329360.0,60.0107,60.0206,59.8715,60.0107,329360.0
2018-10-01 10:10:00,60.4,60.42,60.34,60.4,259400.0,60.0405,60.0604,59.9809,60.0405,259400.0
2018-10-01 10:20:00,60.41,60.43,60.36,60.43,192160.0,60.0505,60.0703,60.0008,60.0703,192160.0
2018-10-01 10:30:00,60.41,60.45,60.25,60.27,255020.0,60.0505,60.0902,59.8914,59.9113,255020.0
2018-10-01 10:40:00,60.26,60.27,60.18,60.22,178320.0,59.9013,59.9113,59.8218,59.8616,178320.0
2018-10-01 10:50:00,60.23,60.3,60.23,60.29,135500.0,59.8715,59.9411,59.8715,59.9312,135500.0
2018-10-01 11:00:00,60.28,60.28,60.1,60.1,344500.0,59.9212,59.9212,59.7423,59.7423,344500.0
2018-10-01 11:10:00,60.1,60.19,60.1,60.15,227640.0,59.7423,59.8318,59.7423,59.792,227640.0
2018-10-01 11:20:00,60.16,60.23,60.16,60.2,386780.0,59.8019,59.8715,59.8019,59.8417,386780.0
2018-10-01 11:30:00,60.18,60.18,60.08,60.15,211080.0,59.8218,59.8218,59.7224,59.792,211080.0
2018-10-01 11:40:00,60.15,60.18,60.11,60.16,157980.0,59.792,59.8218,59.7522,59.8019,157980.0
2018-10-01 11:50:00,60.17,60.18,59.99,60.05,211740.0,59.8119,59.8218,59.633,59.6926,211740.0
2018-10-01 12:00:00,60.04,60.04,59.96,59.99,234680.0,59.6827,59.6827,59.6031,59.633,234680.0
2018-10-01 12:10:00,59.99,60.02,59.95,60.01,242540.0,59.633,59.6628,59.5932,59.6528,242540.0
2018-10-01 12:20:00,60.01,60.01,59.87,59.91,336160.0,59.6528,59.6528,59.5137,59.5534,336160.0
2018-10-01 12:30:00,59.91,59.92,59.86,59.86,215560.0,59.5534,59.5634,59.5037,59.5037,215560.0
2018-10-01 12:40:00,59.87,59.87,59.77,59.78,243120.0,59.5137,59.5137,59.4143,59.4242,243120.0
2018-10-01 12:50:00,59.82,59.85,59.8,59.82,153260.0,59.464,59.4938,59.4441,59.464,153260.0
2018-10-01 13:00:00,59.82,59.84,59.77,59.83,112000.0,59.464,59.4838,59.4143,59.4739,112000.0
2018-10-01 13:10:00,59.84,59.95,59.83,59.92,228040.0,59.4838,59.5932,59.4739,59.5634,228040.0
2018-10-01 13:20:00,59.92,59.93,59.85,59.89,101020.0,59.5634,59.5733,59.4938,59.5335,101020.0
2018-10-01 13:30:00,59.89,59.89,59.8,59.83,186000.0,59.5335,59.5335,59.4441,59.4739,186000.0
2018-10-01 13:40:00,59.85,59.94,59.85,59.86,121220.0,59.4938,59.5833,59.4938,59.5037,121220.0
2018-10-01 13:50:00,59.87,59.93,59.86,59.92,235760.0,59.5137,59.5733,59.5037,59.5634,235760.0
2018-10-01 14:00:00,59.91,59.91,59.8,59.86,225240.0,59.5534,59.5534,59.4441,59.5037,225240.0
2018-10-01 14:10:00,59.88,59.88,59.82,59.85,91400.0,59.5236,59.5236,59.464,59.4938,91400.0
2018-10-01 14:20:00,59.84,59.9,59.84,59.87,111060.0,59.4838,59.5435,59.4838,59.5137,111060.0
2018-10-01 14:30:00,59.85,59.86,59.73,59.8,270420.0,59.4938,59.5037,59.3745,59.4441,270420.0
2018-10-01 14:40:00,59.79,59.83,59.73,59.8,125360.0,59.4341,59.4739,59.3745,59.4441,125360.0
2018-10-01 14:50:00,59.79,59.81,59.73,59.76,279240.0,59.4341,59.454,59.3745,59.4043,279240.0
2018-10-01 15:00:00,59.76,59.8,59.74,59.78,232700.0,59.4043,59.4441,59.3844,59.4242,232700.0
2018-10-01 15:10:00,59.78,59.78,59.7,59.75,281640.0,59.4242,59.4242,59.3447,59.3944,281640.0
2018-10-01 15:20:00,59.76,59.76,59.58,59.59,342660.0,59.4043,59.4043,59.2254,59.2353,342660.0
2018-10-01 15:30:00,59.59,59.59,59.53,59.56,241200.0,59.2353,59.2353,59.1757,59.2055,241200.0
2018-10-01 15:40:00,59.58,59.59,59.52,59.56,413220.0,59.2254,59.2353,59.1658,59.2055,413220.0
2018-10-01 15:50:00,59.54,59.78,59.54,59.71,2654080.0,59.1856,59.4242,59.1856,59.3546,2654080.0
2018-10-02 09:30:00,59.58,59.96,59.48,59.48,963140.0,59.2254,59.6031,59.126,59.126,963140.0
2018-10-02 09:40:00,59.51,59.75,59.33,59.75,467420.0,59.1558,59.3944,58.9769,59.3944,467420.0
2018-10-02 09:50:00,59.78,59.99,59.7,59.92,349940.0,59.4242,59.633,59.3447,59.5634,349940.0
2018-10-02 10:00:00,59.92,60.04,59.83,59.84,327200.0,59.5634,59.6827,59.4739,59.4838,327200.0
2018-10-02 10:10:00,59.85,59.94,59.83,59.92,255460.0,59.4938,59.5833,59.4739,59.5634,255460.0
2018-10-02 10:20:00,59.94,60.08,59.91,60.08,346620.0,59.5833,59.7224,59.5534,59.7224,346620.0
2018-10-02 10:30:00,60.08,60.22,60.06,60.14,902340.0,59.7224,59.8616,59.7025,59.7821,902340.0
2018-10-02 10:40:00,60.12,60.22,60.02,60.19,271360.0,59.7622,59.8616,59.6628,59.8318,271360.0
2018-10-02 10:50:00,60.22,60.33,60.2,60.22,567480.0,59.8616,59.9709,59.8417,59.8616,567480.0
2018-10-02 11:00:00,60.21,60.31,60.21,60.3,167580.0,59.8516,59.9511,59.8516,59.9411,167580.0
2018-10-02 11:10:00,60.3,60.5,60.29,60.42,571720.0,59.9411,60.1399,59.9312,60.0604,571720.0
2018-10-02 11:20:00,60.42,60.42,60.3,60.34,405860.0,60.0604,60.0604,59.9411,59.9809,405860.0
2018-10-02 11:30:00,60.35,60.42,60.34,60.36,268360.0,59.9908,60.0604,59.9809,60.0008,268360.0
2018-10-02 11:40:00,60.35,60.42,60.34,60.4,167900.0,59.9908,60.0604,59.9809,60.0405,167900.0
2018-10-02 11:50:00,60.39,60.4,60.35,60.4,177240.0,60.0306,60.0405,59.9908,60.0405,177240.0
2018-10-02 12:00:00,60.45,60.46,60.36,60.38,118620.0,60.0902,60.1002,60.0008,60.0206,118620.0
2018-10-02 12:10:00,60.38,60.39,60.28,60.32,166460.0,60.0206,60.0306,59.9212,59.961,166460.0
2018-10-02 12:20:00,60.35,60.37,60.2,60.2,520060.0,59.9908,60.0107,59.8417,59.8417,520060.0
2018-10-02 12:30:00,60.2,60.28,60.19,60.28,273420.0,59.8417,59.9212,59.8318,59.9212,273420.0
2018-10-02 12:40:00,60.32,60.33,60.13,60.14,250520.0,59.961,59.9709,59.7721,59.7821,250520.0
2018-10-02 12:50:00,60.15,60.15,60.03,60.09,381320.0,59.792,59.792,59.6727,59.7324,381320.0
2018-10-02 13:00:00,60.11,60.18,60.11,60.15,322120.0,59.7522,59.8218,59.7522,59.792,322120.0
2018-10-02 13:10:00,60.15,60.19,60.13,60.15,174960.0,59.792,59.8318,59.7721,59.792,174960.0
2018-10-02 13:20:00,60.15,60.2,60.07,60.07,215000.0,59.792,59.8417,59.7125,59.7125,215000.0
2018-10-02 13:30:00,60.07,60.1,60.05,60.07,220480.0,59.7125,59.7423,59.6926,59.7125,220480.0
2018-10-02 13:40:00,60.09,60.16,60.08,60.1,305480.0,59.7324,59.8019,59.7224,59.7423,305480.0
2018-10-02 13:50:00,60.1,60.14,60.07,60.09,244860.0,59.7423,59.7821,59.7125,59.7324,244860.0
2018-10-02 14:00:00,60.07,60.08,60.01,60.05,177500.0,59.7125,59.7224,59.6528,59.6926,177500.0
2018-10-02 14:10:00,60.06,60.1,60.04,60.09,186860.0,59.7025,59.7423,59.6827,59.7324,186860.0
2018-10-02 14:20:00,60.1,60.16,60.08,60.11,101200.0,59.7423,59.8019,59.7224,59.7522,101200.0
2018-10-02 14:30:00,60.1,60.12,59.99,60.04,285600.0,59.7423,59.7622,59.633,59.6827,285600.0
2018-10-02 14:40:00,60.05,60.08,59.97,60.06,336960.0,59.6926,59.7224,59.6131,59.7025,336960.0
2018-10-02 14:50:00,60.07,60.08,60.04,60.08,225980.0,59.7125,59.7224,59.6827,59.7224,225980.0
2018-10-02 15:00:00,60.05,60.06,59.92,59.96,608700.0,59.6926,59.7025,59.5634,59.6031,608700.0
2018-10-02 15:10:00,59.96,59.98,59.89,59.91,233300.0,59.6031,59.623,59.5335,59.5534,233300.0
2018-10-02 15:20:00,59.9,60.03,59.9,59.97,1076700.0,59.5435,59.6727,59.5435,59.6131,1076700.0
2018-10-02 15:30:00,59.99,60.04,59.9,59.9,967800.0,59.633,59.6827,59.5435,59.5435,967800.0
2018-10-02 15:40:00,59.9,59.96,59.87,59.92,954560.0,59.5435,59.6031,59.5137,59.5634,954560.0
2018-10-02 15:50:00,59.92,60.01,59.91,60.01,2082560.0,59.5634,59.6528,59.5534,59.6528,2082560.0
2018-10-03 09:30:00,60.25,60.32,59.85,60.02,977300.0,59.8914,59.961,59.4938,59.6628,977300.0
2018-10-03 09:40:00,60.01,60.11,59.82,59.96,475440.0,59.6528,59.7522,59.464,59.6031,475440.0
2018-10-03 09:50:00,59.94,60.01,59.69,59.75,562920.0,59.5833,59.6528,59.3347,59.3944,562920.0
2018-10-03 10:00:00,59.74,60.05,59.73,59.95,607260.0,59.3844,59.6926,59.3745,59.5932,607260.0
2018-10-03 10:10:00,59.91,60.02,59.88,59.94,193220.0,59.5534,59.6628,59.5236,59.5833,193220.0
2018-10-03 10:20:00,59.94,60.03,59.91,59.96,271220.0,59.5833,59.6727,59.5534,59.6031,271220.0
2018-10-03 10:30:00,59.96,60.04,59.94,59.96,222820.0,59.6031,59.6827,59.5833,59.6031,222820.0
2018-10-03 10:40:00,59.94,60.02,59.86,59.94,234020.0,59.5833,59.6628,59.5037,59.5833,234020.0
2018-10-03 10:50:00,59.95,59.95,59.75,59.85,228220.0,59.5932,59.5932,59.3944,59.4938,228220.0
2018-10-03 11:00:00,59.84,59.87,59.78,59.83,188480.0,59.4838,59.5137,59.4242,59.4739,188480.0
2018-10-03 11:10:00,59.81,59.93,59.77,59.9,268780.0,59.454,59.5733,59.4143,59.5435,268780.0
2018-10-03 11:20:00,59.9,59.92,59.85,59.91,167020.0,59.5435,59.5634,59.4938,59.5534,167020.0
2018-10-03 11:30:00,59.92,59.97,59.78,59.79,152300.0,59.5634,59.6131,59.4242,59.4341,152300.0
2018-10-03 11:40:00,59.81,59.99,59.81,59.97,334740.0,59.454,59.633,59.454,59.6131,334740.0
2018-10-03 11:50:00,59.99,60.16,59.98,60.15,347880.0,59.633,59.8019,59.623,59.792,347880.0
2018-10-03 12:00:00,60.16,60.16,60.06,60.08,222800.0,59.8019,59.8019,59.7025,59.7224,222800.0
2018-10-03 12:10:00,60.08,60.1,60.06,60.08,84500.0,59.7224,59.7423,59.7025,59.7224,84500.0
2018-10-03 12:20:00,60.1,60.16,60.1,60.16,186420.0,59.7423,59.8019,59.7423,59.8019,186420.0
2018-10-03 12:30:00,60.16,60.16,60.02,60.03,181500.0,59.8019,59.8019,59.6628,59.6727,181500.0
2018-10-03 12:40:00,60.05,60.07,59.98,60.07,213780.0,59.6926,59.7125,59.623,59.7125,213780.0
2018-10-03 12:50:00,60.07,60.09,60.03,60.06,70000.0,59.7125,59.7324,59.6727,59.7025,70000.0
2018-10-03 13:00:00,60.07,60.15,60.04,60.14,135960.0,59.7125,59.792,59.6827,59.7821,135960.0
2018-10-03 13:10:00,60.13,60.18,60.12,60.17,59340.0,59.7721,59.8218,59.7622,59.8119,59340.0
2018-10-03 13:20:00,60.13,60.14,60.08,60.14,103260.0,59.7721,59.7821,59.7224,59.7821,103260.0
2018-10-03 13:30:00,60.12,60.14,60.08,60.08,82000.0,59.7622,59.7821,59.7224,59.7224,82000.0
2018-10-03 13:40:00,60.09,60.09,60.03,60.03,97640.0,59.7324,59.7324,59.6727,59.6727,97640.0
2018-10-03 13:50:00,60.03,60.07,60.0,60.05,123260.0,59.6727,59.7125,59.6429,59.6926,123260.0
2018-10-03 14:00:00,60.02,60.08,60.01,60.01,71800.0,59.6628,59.7224,59.6528,59.6528,71800.0
2018-10-03 14:10:00,60.01,60.04,59.97,59.97,81720.0,59.6528,59.6827,59.6131,59.6131,81720.0
2018-10-03 14:20:00,59.97,60.01,59.96,59.97,163000.0,59.6131,59.6528,59.6031,59.6131,163000.0
2018-10-03 14:30:00,59.96,59.98,59.84,59.98,316920.0,59.6031,59.623,59.4838,59.623,316920.0
2018-10-03 14:40:00,59.96,59.98,59.88,59.91,205260.0,59.6031,59.623,59.5236,59.5534,205260.0
2018-10-03 14:50:00,59.91,59.98,59.87,59.97,196620.0,59.5534,59.623,59.5137,59.6131,196620.0
2018-10-03 15:00:00,59.99,60.05,59.94,60.05,195600.0,59.633,59.6926,59.5833,59.6926,195600.0
2018-10-03 15:10:00,60.04,60.07,60.0,60.02,340380.0,59.6827,59.7125,59.6429,59.6628,340380.0
2018-10-03 15:20:00,60.02,60.08,59.98,60.04,410300.0,59.6628,59.7224,59.623,59.6827,410300.0
2018-10-03 15:30:00,60.04,60.08,60.01,60.03,228820.0,59.6827,59.7224,59.6528,59.6727,228820.0
2018-10-03 15:40:00,60.02,60.07,60.0,60.0,569520.0,59.6628,59.7125,59.6429,59.6429,569520.0
2018-10-03 15:50:00,60.01,60.18,60.01,60.15,1766480.0,59.6528,59.8218,59.6528,59.792,1766480.0
2018-10-04 09:30:00,59.77,59.88,59.34,59.47,1235220.0,59.4143,59.5236,58.9868,59.116,1235220.0
2018-10-04 09:40:00,59.47,59.47,59.14,59.25,1383640.0,59.116,59.116,58.788,58.8974,1383640.0
2018-10-04 09:50:00,59.24,59.3,59.15,59.16,694560.0,58.8874,58.9471,58.798,58.8079,694560.0
2018-10-04 10:00:00,59.15,59.16,58.96,59.03,1136240.0,58.798,58.8079,58.6091,58.6787,1136240.0
2018-10-04 10:10:00,59.01,59.01,58.8,58.89,753760.0,58.6588,58.6588,58.45,58.5395,753760.0
2018-10-04 10:20:00,58.83,58.87,58.63,58.63,926380.0,58.4799,58.5196,58.281,58.281,926380.0
2018-10-04 10:30:00,58.63,58.79,58.54,58.66,915980.0,58.281,58.4401,58.1916,58.3109,915980.0
2018-10-04 10:40:00,58.66,58.83,58.52,58.81,649840.0,58.3109,58.4799,58.1717,58.46,649840.0
2018-10-04 10:50:00,58.82,58.87,58.59,58.59,442240.0,58.4699,58.5196,58.2413,58.2413,442240.0
2018-10-04 11:00:00,58.57,58.83,58.57,58.73,436840.0,58.2214,58.4799,58.2214,58.3805,436840.0
2018-10-04 11:10:00,58.71,58.74,58.61,58.63,311340.0,58.3606,58.3904,58.2612,58.281,311340.0
2018-10-04 11:20:00,58.68,58.71,58.57,58.59,313560.0,58.3308,58.3606,58.2214,58.2413,313560.0
2018-10-04 11:30:00,58.62,58.63,58.33,58.36,616100.0,58.2711,58.281,57.9828,58.0127,616100.0
2018-10-04 11:40:00,58.36,58.51,58.3,58.31,281120.0,58.0127,58.1618,57.953,57.963,281120.0
2018-10-04 11:50:00,58.31,58.38,58.28,58.31,498240.0,57.963,58.0325,57.9331,57.963,498240.0
2018-10-04 12:00:00,58.32,58.48,58.27,58.4,419040.0,57.9729,58.1319,57.9232,58.0524,419040.0
2018-10-04 12:10:00,58.4,58.4,58.27,58.3,336760.0,58.0524,58.0524,57.9232,57.953,336760.0
2018-10-04 12:20:00,58.3,58.3,58.18,58.3,521620.0,57.953,57.953,57.8337,57.953,521620.0
2018-10-04 12:30:00,58.28,58.43,58.27,58.33,268760.0,57.9331,58.0822,57.9232,57.9828,268760.0
2018-10-04 12:40:00,58.34,58.38,58.24,58.27,294720.0,57.9928,58.0325,57.8934,57.9232,294720.0
2018-10-04 12:50:00,58.27,58.3,58.13,58.18,192220.0,57.9232,57.953,57.784,57.8337,192220.0
2018-10-04 13:00:00,58.18,58.25,58.14,58.2,228660.0,57.8337,57.9033,57.794,57.8536,228660.0
2018-10-04 13:10:00,58.23,58.23,58.07,58.09,235540.0,57.8834,57.8834,57.7244,57.7443,235540.0
2018-10-04 13:20:00,58.1,58.12,58.03,58.09,266680.0,57.7542,57.7741,57.6846,57.7443,266680.0
2018-10-04 13:30:00,58.07,58.1,57.97,58.01,580940.0,57.7244,57.7542,57.625,57.6647,580940.0
2018-10-04 13:40:00,58.0,58.12,58.0,58.05,334420.0,57.6548,57.7741,57.6548,57.7045,334420.0
2018-10-04 13:50:00,58.02,58.11,57.91,58.0,359480.0,57.6747,57.7641,57.5653,57.6548,359480.0
2018-10-04 14:00:00,58.0,58.03,57.94,57.98,204520.0,57.6548,57.6846,57.5952,57.6349,204520.0
2018-10-04 14:10:00,57.98,57.98,57.81,57.85,422740.0,57.6349,57.6349,57.4659,57.5057,422740.0
2018-10-04 14:20:00,57.85,57.99,57.78,57.99,512260.0,57.5057,57.6449,57.4361,57.6449,512260.0
2018-10-04 14:30:00,57.98,58.15,57.91,58.14,403900.0,57.6349,57.8039,57.5653,57.794,403900.0
2018-10-04 14:40:00,58.13,58.23,58.09,58.23,343000.0,57.784,57.8834,57.7443,57.8834,343000.0
2018-10-04 14:50:00,58.22,58.37,58.22,58.33,395020.0,57.8735,58.0226,57.8735,57.9828,395020.0
2018-10-04 15:00:00,58.35,58.45,58.27,58.4,508420.0,58.0027,58.1021,57.9232,58.0524,508420.0
2018-10-04 15:10:00,58.4,58.43,58.26,58.38,542000.0,58.0524,58.0822,57.9133,58.0325,542000.0
2018-10-04 15:20:00,58.36,58.36,58.17,58.17,297720.0,58.0127,58.0127,57.8238,57.8238,297720.0
2018-10-04 15:30:00,58.16,58.23,58.08,58.11,361540.0,57.8138,57.8834,57.7343,57.7641,361540.0
2018-10-04 15:40:00,58.1,58.44,58.09,58.39,722560.0,57.7542,58.0922,57.7443,58.0425,722560.0
2018-10-04 15:50:00,58.38,58.47,58.36,58.4,1377780.0,58.0325,58.122,58.0127,58.0524,1377780.0
2018-10-05 09:30:00,58.38,58.68,58.07,58.53,857360.0,58.0325,58.3308,57.7244,58.1816,857360.0
2018-10-05 09:40:00,58.56,58.65,58.41,58.41,466540.0,58.2115,58.3009,58.0624,58.0624,466540.0
2018-10-05 09:50:00,58.42,58.46,57.91,57.95,680460.0,58.0723,58.1121,57.5653,57.6051,680460.0
2018-10-05 10:00:00,57.97,58.17,57.94,57.98,216220.0,57.625,57.8238,57.5952,57.6349,216220.0
2018-10-05 10:10:00,57.95,58.14,57.95,58.05,218480.0,57.6051,57.794,57.6051,57.7045,218480.0
2018-10-05 10:20:00,58.07,58.38,58.07,58.31,201640.0,57.7244,58.0325,57.7244,57.963,201640.0
2018-10-05 10:30:00,58.28,58.33,58.15,58.15,196000.0,57.9331,57.9828,57.8039,57.8039,196000.0
2018-10-05 10:40:00,58.13,58.25,57.97,57.97,130640.0,57.784,57.9033,57.625,57.625,130640.0
2018-10-05 10:50:00,57.93,58.19,57.9,58.08,108020.0,57.5852,57.8437,57.5554,57.7343,108020.0
2018-10-05 11:00:00,58.03,58.06,57.85,57.85,144380.0,57.6846,57.7144,57.5057,57.5057,144380.0
2018-10-05 11:10:00,57.82,57.87,57.66,57.7,327560.0,57.4759,57.5256,57.3168,57.3566,327560.0
2018-10-05 11:20:00,57.68,57.78,57.56,57.71,231740.0,57.3367,57.4361,57.2174,57.3665,231740.0
2018-10-05 11:30:00,57.7,57.82,57.65,57.77,147880.0,57.3566,57.4759,57.3069,57.4262,147880.0
2018-10-05 11:40:00,57.78,57.79,57.54,57.55,198900.0,57.4361,57.446,57.1975,57.2075,198900.0
2018-10-05 11:50:00,57.56,57.6,57.44,57.47,692860.0,57.2174,57.2572,57.0981,57.128,692860.0
2018-10-05 12:00:00,57.46,57.64,57.42,57.62,309100.0,57.118,57.2969,57.0783,57.2771,309100.0
2018-10-05 12:10:00,57.61,57.64,57.47,57.53,185840.0,57.2671,57.2969,57.128,57.1876,185840.0
2018-10-05 12:20:00,57.53,57.62,57.49,57.59,204340.0,57.1876,57.2771,57.1478,57.2472,204340.0
2018-10-05 12:30:00,57.56,57.56,57.39,57.46,250960.0,57.2174,57.2174,57.0484,57.118,250960.0
2018-10-05 12:40:00,57.44,57.57,57.26,57.57,541140.0,57.0981,57.2274,56.9192,57.2274,541140.0
2018-10-05 12:50:00,57.56,57.6,57.48,57.53,252300.0,57.2174,57.2572,57.1379,57.1876,252300.0
2018-10-05 13:00:00,57.51,57.52,57.36,57.4,299820.0,57.1677,57.1777,57.0186,57.0584,299820.0
2018-10-05 13:10:00,57.37,57.48,57.37,57.48,229020.0,57.0285,57.1379,57.0285,57.1379,229020.0
2018-10-05 13:20:00,57.45,57.48,57.37,57.44,247520.0,57.1081,57.1379,57.0285,57.0981,247520.0
2018-10-05 13:30:00,57.5,57.63,57.46,57.63,205820.0,57.1578,57.287,57.118,57.287,205820.0
2018-10-05 13:40:00,57.6,57.76,57.6,57.74,518880.0,57.2572,57.4162,57.2572,57.3963,518880.0
2018-10-05 13:50:00,57.75,57.81,57.67,57.79,335500.0,57.4063,57.4659,57.3268,57.446,335500.0
2018-10-05 14:00:00,57.8,57.8,57.62,57.62,152900.0,57.456,57.456,57.2771,57.2771,152900.0
2018-10-05 14:10:00,57.62,57.85,57.61,57.85,141320.0,57.2771,57.5057,57.2671,57.5057,141320.0
2018-10-05 14:20:00,57.84,57.88,57.78,57.87,226820.0,57.4958,57.5355,57.4361,57.5256,226820.0
2018-10-05 14:30:00,57.9,57.98,57.81,57.84,169020.0,57.5554,57.6349,57.4659,57.4958,169020.0
2018-10-05 14:40:00,57.88,58.0,57.85,57.88,147700.0,57.5355,57.6548,57.5057,57.5355,147700.0
2018-10-05 14:50:00,57.88,57.93,57.76,57.9,240840.0,57.5355,57.5852,57.4162,57.5554,240840.0
2018-10-05 15:00:00,57.95,58.05,57.83,58.04,235960.0,57.6051,57.7045,57.4858,57.6946,235960.0
2018-10-05 15:10:00,58.02,58.03,57.92,57.95,139140.0,57.6747,57.6846,57.5753,57.6051,139140.0
2018-10-05 15:20:00,57.94,58.05,57.85,57.9,231520.0,57.5952,57.7045,57.5057,57.5554,231520.0
2018-10-05 15:30:00,57.91,57.91,57.81,57.86,163580.0,57.5653,57.5653,57.4659,57.5156,163580.0
2018-10-05 15:40:00,57.88,58.09,57.83,58.04,315400.0,57.5355,57.7443,57.4858,57.6946,315400.0
2018-10-05 15:50:00,58.0,58.03,57.83,57.87,1149480.0,57.6548,57.6846,57.4858,57.5256,1149480.0
2018-10-08 09:30:00,57.56,57.95,57.44,57.85,951280.0,57.2174,57.6051,57.0981,57.5057,951280.0
2018-10-08 09:40:00,57.85,58.21,57.76,58.04,656400.0,57.5057,57.8635,57.4162,57.6946,656400.0
2018-10-08 09:50:00,58.01,58.26,58.01,58.11,508700.0,57.6647,57.9133,57.6647,57.7641,508700.0
2018-10-08 10:00:00,58.1,58.17,58.0,58.12,182360.0,57.7542,57.8238,57.6548,57.7741,182360.0
2018-10-08 10:10:00,58.03,58.16,57.99,57.99,463560.0,57.6846,57.8138,57.6449,57.6449,463560.0
2018-10-08 10:20:00,57.98,58.17,57.95,57.99,154640.0,57.6349,57.8238,57.6051,57.6449,154640.0
2018-10-08 10:30:00,58.0,58.0,57.82,57.93,155400.0,57.6548,57.6548,57.4759,57.5852,155400.0
2018-10-08 10:40:00,57.92,57.92,57.71,57.72,122120.0,57.5753,57.5753,57.3665,57.3765,122120.0
2018-10-08 10:50:00,57.75,57.75,57.59,57.66,243220.0,57.4063,57.4063,57.2472,57.3168,243220.0
2018-10-08 11:00:00,57.66,57.67,57.51,57.55,158440.0,57.3168,57.3268,57.1677,57.2075,158440.0
2018-10-08 11:10:00,57.56,57.64,57.52,57.59,154920.0,57.2174,57.2969,57.1777,57.2472,154920.0
2018-10-08 11:20:00,57.55,57.61,57.45,57.49,565700.0,57.2075,57.2671,57.1081,57.1478,565700.0
2018-10-08 11:30:00,57.5,57.51,57.18,57.21,772120.0,57.1578,57.1677,56.8397,56.8695,772120.0
2018-10-08 11:40:00,57.18,57.2,56.95,57.17,825500.0,56.8397,56.8596,56.611,56.8297,825500.0
2018-10-08 11:50:00,57.25,57.33,57.14,57.33,296840.0,56.9093,56.9888,56.7999,56.9888,296840.0
2018-10-08 12:00:00,57.29,57.35,57.21,57.24,173520.0,56.949,57.0087,56.8695,56.8993,173520.0
2018-10-08 12:10:00,57.25,57.25,57.05,57.09,437700.0,56.9093,56.9093,56.7105,56.7502,437700.0
2018-10-08 12:20:00,57.06,57.39,57.01,57.38,285700.0,56.7204,57.0484,56.6707,57.0385,285700.0
2018-10-08 12:30:00,57.38,57.4,57.24,57.35,187140.0,57.0385,57.0584,56.8993,57.0087,187140.0
2018-10-08 12:40:00,57.35,57.47,57.12,57.22,757700.0,57.0087,57.128,56.78,56.8794,757700.0
2018-10-08 12:50:00,57.12,58.4,56.37,56.43,1175340.0,56.78,58.0524,56.0345,56.0941,1175340.0
2018-10-08 13:00:00,56.4,56.73,56.39,56.55,1027680.0,56.0643,56.3924,56.0544,56.2134,1027680.0
2018-10-08 13:10:00,56.58,56.76,56.55,56.58,603960.0,56.2433,56.4222,56.2134,56.2433,603960.0
2018-10-08 13:20:00,56.54,56.65,56.45,56.59,1220520.0,56.2035,56.3128,56.114,56.2532,1220520.0
2018-10-08 13:30:00,56.55,56.99,56.55,56.96,636460.0,56.2134,56.6508,56.2134,56.621,636460.0
2018-10-08 13:40:00,56.96,57.14,56.91,57.05,391580.0,56.621,56.7999,56.5713,56.7105,391580.0
2018-10-08 13:50:00,57.08,57.11,56.91,56.91,222160.0,56.7403,56.7701,56.5713,56.5713,222160.0
2018-10-08 14:00:00,56.9,57.26,56.89,57.26,995320.0,56.5613,56.9192,56.5514,56.9192,995320.0
2018-10-08 14:10:00,57.24,57.26,57.18,57.22,247700.0,56.8993,56.9192,56.8397,56.8794,247700.0
2018-10-08 14:20:00,57.22,57.32,57.2,57.25,288440.0,56.8794,56.9788,56.8596,56.9093,288440.0
2018-10-08 14:30:00,57.26,57.35,57.23,57.33,331040.0,56.9192,57.0087,56.8894,56.9888,331040.0
2018-10-08 14:40:00,57.3,57.47,57.29,57.43,280360.0,56.959,57.128,56.949,57.0882,280360.0
2018-10-08 14:50:00,57.44,57.46,57.25,57.3,423260.0,57.0981,57.118,56.9093,56.959,423260.0
2018-10-08 15:00:00,57.32,57.46,57.28,57.34,504480.0,56.9788,57.118,56.9391,56.9987,504480.0
2018-10-08 15:10:00,57.34,57.47,57.26,57.42,482220.0,56.9987,57.128,56.9192,57.0783,482220.0
2018-10-08 15:20:00,57.43,57.43,57.27,57.27,278100.0,57.0882,57.0882,56.9291,56.9291,278100.0
2018-10-08 15:30:00,57.27,57.44,57.22,57.42,329860.0,56.9291,57.0981,56.8794,57.0783,329860.0
2018-10-08 15:40:00,57.44,57.54,57.36,57.49,436560.0,57.0981,57.1975,57.0186,57.1478,436560.0
2018-10-08 15:50:00,57.52,57.55,57.39,57.43,1493040.0,57.1777,57.2075,57.0484,57.0882,1493040.0
2018-10-09 09:30:00,57.26,57.72,56.92,57.55,1466240.0,56.9192,57.3765,56.5812,57.2075,1466240.0
2018-10-09 09:40:00,57.55,57.58,57.14,57.19,547940.0,57.2075,57.2373,56.7999,56.8496,547940.0
2018-10-09 09:50:00,57.21,57.49,57.19,57.48,546360.0,56.8695,57.1478,56.8496,57.1379,546360.0
2018-10-09 10:00:00,57.51,57.54,57.2,57.23,664900.0,57.1677,57.1975,56.8596,56.8894,664900.0
2018-10-09 10:10:00,57.2,57.39,57.11,57.38,355800.0,56.8596,57.0484,56.7701,57.0385,355800.0
2018-10-09 10:20:00,57.37,57.52,57.33,57.49,367820.0,57.0285,57.1777,56.9888,57.1478,367820.0
2018-10-09 10:30:00,57.54,57.7,57.48,57.53,454880.0,57.1975,57.3566,57.1379,57.1876,454880.0
2018-10-09 10:40:00,57.55,57.67,57.53,57.57,356520.0,57.2075,57.3268,57.1876,57.2274,356520.0
2018-10-09 10:50:00,57.6,57.6,57.35,57.53,451020.0,57.2572,57.2572,57.0087,57.1876,451020.0
2018-10-09 11:00:00,57.53,57.54,57.31,57.31,226100.0,57.1876,57.1975,56.9689,56.9689,226100.0
2018-10-09 11:10:00,57.33,57.49,57.29,57.38,205640.0,56.9888,57.1478,56.949,57.0385,205640.0
2018-10-09 11:20:00,57.39,57.6,57.35,57.55,169500.0,57.0484,57.2572,57.0087,57.2075,169500.0
2018-10-09 11:30:00,57.59,57.6,57.43,57.54,150520.0,57.2472,57.2572,57.0882,57.1975,150520.0
2018-10-09 11:40:00,57.57,57.58,57.4,57.43,219900.0,57.2274,57.2373,57.0584,57.0882,219900.0
2018-10-09 11:50:00,57.45,57.55,57.43,57.5,177320.0,57.1081,57.2075,57.0882,57.1578,177320.0
2018-10-09 12:00:00,57.51,57.62,57.49,57.58,124320.0,57.1677,57.2771,57.1478,57.2373,124320.0
2018-10-09 12:10:00,57.51,57.52,57.3,57.32,110140.0,57.1677,57.1777,56.959,56.9788,110140.0
2018-10-09 12:20:00,57.3,57.34,57.2,57.22,192740.0,56.959,56.9987,56.8596,56.8794,192740.0
2018-10-09 12:30:00,57.18,57.33,57.17,57.32,114980.0,56.8397,56.9888,56.8297,56.9788,114980.0
2018-10-09 12:40:00,57.34,57.34,57.06,57.13,193280.0,56.9987,56.9987,56.7204,56.79,193280.0
2018-10-09 12:50:00,57.16,57.16,57.05,57.1,296000.0,56.8198,56.8198,56.7105,56.7602,296000.0
2018-10-09 13:00:00,57.08,57.08,56.92,57.04,426420.0,56.7403,56.7403,56.5812,56.7005,426420.0
2018-10-09 13:10:00,57.05,57.24,57.05,57.16,118540.0,56.7105,56.8993,56.7105,56.8198,118540.0
2018-10-09 13:20:00,57.17,57.35,57.17,57.3,66200.0,56.8297,57.0087,56.8297,56.959,66200.0
2018-10-09 13:30:00,57.29,57.3,57.17,57.18,126460.0,56.949,56.959,56.8297,56.8397,126460.0
2018-10-09 13:40:00,57.17,57.2,57.01,57.06,339220.0,56.8297,56.8596,56.6707,56.7204,339220.0
2018-10-09 13:50:00,57.04,57.21,57.03,57.19,145080.0,56.7005,56.8695,56.6906,56.8496,145080.0
2018-10-09 14:00:00,57.13,57.16,57.04,57.16,106740.0,56.79,56.8198,56.7005,56.8198,106740.0
2018-10-09 14:10:00,57.18,57.2,57.02,57.03,127520.0,56.8397,56.8596,56.6806,56.6906,127520.0
2018-10-09 14:20:00,57.05,57.15,57.0,57.1,103960.0,56.7105,56.8099,56.6608,56.7602,103960.0
2018-10-09 14:30:00,57.1,57.1,56.99,57.06,152300.0,56.7602,56.7602,56.6508,56.7204,152300.0
2018-10-09 14:40:00,57.09,57.18,57.06,57.16,185100.0,56.7502,56.8397,56.7204,56.8198,185100.0
2018-10-09 14:50:00,57.18,57.32,57.17,57.25,319000.0,56.8397,56.9788,56.8297,56.9093,319000.0
2018-10-09 15:00:00,57.21,57.25,57.11,57.18,227600.0,56.8695,56.9093,56.7701,56.8397,227600.0
2018-10-09 15:10:00,57.19,57.19,57.03,57.1,254800.0,56.8496,56.8496,56.6906,56.7602,254800.0
2018-10-09 15:20:00,57.08,57.08,56.88,56.89,526720.0,56.7403,56.7403,56.5415,56.5514,526720.0
2018-10-09 15:30:00,56.9,57.03,56.9,57.02,365700.0,56.5613,56.6906,56.5613,56.6806,365700.0
2018-10-09 15:40:00,57.03,57.15,56.99,57.08,547880.0,56.6906,56.8099,56.6508,56.7403,547880.0
2018-10-09 15:50:00,57.07,57.07,56.88,56.96,1007500.0,56.7303,56.7303,56.5415,56.621,1007500.0
2018-10-10 09:30:00,56.55,56.61,55.9,55.9,2231380.0,56.2134,56.2731,55.5673,55.5673,2231380.0
2018-10-10 09:40:00,55.89,56.14,55.75,55.8,1224960.0,55.5574,55.8059,55.4182,55.4679,1224960.0
2018-10-10 09:50:00,55.77,55.84,55.4,55.61,720240.0,55.4381,55.5077,55.0703,55.279,720240.0
2018-10-10 10:00:00,55.63,55.8,55.49,55.72,597700.0,55.2989,55.4679,55.1597,55.3884,597700.0
2018-10-10 10:10:00,55.71,55.84,55.55,55.84,374760.0,55.3784,55.5077,55.2194,55.5077,374760.0
2018-10-10 10:20:00,55.82,55.96,55.78,55.84,559960.0,55.4878,55.6269,55.448,55.5077,559960.0
2018-10-10 10:30:00,55.87,55.98,55.78,55.82,375200.0,55.5375,55.6468,55.448,55.4878,375200.0
2018-10-10 10:40:00,55.84,55.99,55.75,55.75,370860.0,55.5077,55.6568,55.4182,55.4182,370860.0
2018-10-10 10:50:00,55.82,55.97,55.65,55.75,494560.0,55.4878,55.6369,55.3188,55.4182,494560.0
2018-10-10 11:00:00,55.77,55.8,55.38,55.4,518740.0,55.4381,55.4679,55.0504,55.0703,518740.0
2018-10-10 11:10:00,55.4,55.52,55.33,55.44,543460.0,55.0703,55.1896,55.0007,55.11,543460.0
2018-10-10 11:20:00,55.41,55.62,55.25,55.6,572340.0,55.0802,55.289,54.9212,55.2691,572340.0
2018-10-10 11:30:00,55.59,55.66,55.45,55.55,417340.0,55.2591,55.3287,55.12,55.2194,417340.0
2018-10-10 11:40:00,55.52,55.73,55.52,55.71,241580.0,55.1896,55.3983,55.1896,55.3784,241580.0
2018-10-10 11:50:00,55.73,55.73,55.52,55.52,259180.0,55.3983,55.3983,55.1896,55.1896,259180.0
2018-10-10 12:00:00,55.51,55.56,55.34,55.52,302360.0,55.1796,55.2293,55.0106,55.1896,302360.0
2018-10-10 12:10:00,55.5,55.86,55.45,55.83,357740.0,55.1697,55.5275,55.12,55.4977,357740.0
2018-10-10 12:20:00,55.82,55.83,55.63,55.63,250320.0,55.4878,55.4977,55.2989,55.2989,250320.0
2018-10-10 12:30:00,55.63,55.7,55.52,55.66,364880.0,55.2989,55.3685,55.1896,55.3287,364880.0
2018-10-10 12:40:00,55.65,55.71,55.56,55.6,203120.0,55.3188,55.3784,55.2293,55.2691,203120.0
2018-10-10 12:50:00,55.61,55.68,55.53,55.55,209140.0,55.279,55.3486,55.1995,55.2194,209140.0
2018-10-10 13:00:00,55.54,55.73,55.4,55.7,228920.0,55.2094,55.3983,55.0703,55.3685,228920.0
2018-10-10 13:10:00,55.68,56.0,55.67,55.96,476700.0,55.3486,55.6667,55.3387,55.6269,476700.0
2018-10-10 13:20:00,55.96,56.09,55.85,55.91,443440.0,55.6269,55.7562,55.5176,55.5772,443440.0
2018-10-10 13:30:00,55.88,55.93,55.77,55.77,327920.0,55.5474,55.5971,55.4381,55.4381,327920.0
2018-10-10 13:40:00,55.79,55.79,55.56,55.75,227600.0,55.458,55.458,55.2293,55.4182,227600.0
2018-10-10 13:50:00,55.75,55.75,55.6,55.65,175060.0,55.4182,55.4182,55.2691,55.3188,175060.0
2018-10-10 14:00:00,55.7,55.71,55.42,55.43,471360.0,55.3685,55.3784,55.0902,55.1001,471360.0
2018-10-10 14:10:00,55.43,55.67,55.39,55.58,278520.0,55.1001,55.3387,55.0603,55.2492,278520.0
2018-10-10 14:20:00,55.51,55.6,55.47,55.6,267900.0,55.1796,55.2691,55.1399,55.2691,267900.0
2018-10-10 14:30:00,55.6,55.71,55.4,55.47,365500.0,55.2691,55.3784,55.0703,55.1399,365500.0
2018-10-10 14:40:00,55.44,55.45,55.2,55.23,432840.0,55.11,55.12,54.8715,54.9013,432840.0
2018-10-10 14:50:00,55.22,55.43,55.22,55.38,345540.0,54.8913,55.1001,54.8913,55.0504,345540.0
2018-10-10 15:00:00,55.33,55.4,55.1,55.15,500720.0,55.0007,55.0703,54.7721,54.8218,500720.0
2018-10-10 15:10:00,55.12,55.14,54.81,54.83,804240.0,54.7919,54.8118,54.4838,54.5037,804240.0
2018-10-10 15:20:00,54.87,55.08,54.85,55.08,467020.0,54.5434,54.7522,54.5235,54.7522,467020.0
2018-10-10 15:30:00,55.08,55.08,54.75,54.75,423120.0,54.7522,54.7522,54.4241,54.4241,423120.0
2018-10-10 15:40:00,54.74,55.06,54.56,55.0,1530140.0,54.4142,54.7323,54.2353,54.6727,1530140.0
2018-10-10 15:50:00,54.98,55.0,54.06,54.13,4757400.0,54.6528,54.6727,53.7382,53.8078,4757400.0
2018-10-11 09:30:00,53.61,54.27,53.43,53.79,2663080.0,53.2909,53.947,53.112,53.4699,2663080.0
2018-10-11 09:40:00,53.81,54.52,53.75,54.52,1736440.0,53.4897,54.1955,53.4301,54.1955,1736440.0
2018-10-11 09:50:00,54.56,55.32,54.55,55.14,2220460.0,54.2353,54.9907,54.2253,54.8118,2220460.0
2018-10-11 10:00:00,55.1,55.1,54.21,54.61,1404360.0,54.7721,54.7721,53.8874,54.285,1404360.0
2018-10-11 10:10:00,54.62,54.62,53.89,54.13,924540.0,54.2949,54.2949,53.5693,53.8078,924540.0
2018-10-11 10:20:00,54.12,54.45,54.0,54.37,513020.0,53.7979,54.1259,53.6786,54.0464,513020.0
2018-10-11 10:30:00,54.4,54.56,54.24,54.31,521520.0,54.0762,54.2353,53.9172,53.9868,521520.0
2018-10-11 10:40:00,54.34,54.4,53.88,53.92,786700.0,54.0166,54.0762,53.5593,53.5991,786700.0
2018-10-11 10:50:00,53.92,54.11,53.85,53.93,610660.0,53.5991,53.788,53.5295,53.609,610660.0
2018-10-11 11:00:00,53.93,53.96,53.48,53.91,786680.0,53.609,53.6388,53.1617,53.5891,786680.0
2018-10-11 11:10:00,53.88,54.17,53.67,53.93,864200.0,53.5593,53.8476,53.3506,53.609,864200.0
2018-10-11 11:20:00,54.06,54.53,54.06,54.38,585120.0,53.7382,54.2055,53.7382,54.0563,585120.0
2018-10-11 11:30:00,54.31,54.37,54.09,54.21,426420.0,53.9868,54.0464,53.7681,53.8874,426420.0
2018-10-11 11:40:00,54.28,54.84,54.28,54.82,561220.0,53.9569,54.5136,53.9569,54.4937,561220.0
2018-10-11 11:50:00,54.83,54.83,54.29,54.32,502620.0,54.5037,54.5037,53.9669,53.9967,502620.0
2018-10-11 12:00:00,54.35,54.56,54.31,54.38,477980.0,54.0265,54.2353,53.9868,54.0563,477980.0
2018-10-11 12:10:00,54.44,54.73,54.42,54.68,397520.0,54.116,54.4043,54.0961,54.3546,397520.0
2018-10-11 12:20:00,54.65,54.94,54.61,54.61,471120.0,54.3247,54.613,54.285,54.285,471120.0
2018-10-11 12:30:00,54.57,54.64,54.46,54.5,311000.0,54.2452,54.3148,54.1359,54.1756,311000.0
2018-10-11 12:40:00,54.47,54.9,54.47,54.7,1015500.0,54.1458,54.5732,54.1458,54.3744,1015500.0
2018-10-11 12:50:00,54.69,54.88,54.52,54.77,514340.0,54.3645,54.5534,54.1955,54.444,514340.0
2018-10-11 13:00:00,54.73,54.74,54.45,54.6,324880.0,54.4043,54.4142,54.1259,54.275,324880.0
2018-10-11 13:10:00,54.57,55.02,54.53,54.96,364680.0,54.2452,54.6925,54.2055,54.6329,364680.0
2018-10-11 13:20:00,54.99,55.04,54.83,54.98,267940.0,54.6627,54.7124,54.5037,54.6528,267940.0
2018-10-11 13:30:00,54.98,55.06,54.72,54.81,291920.0,54.6528,54.7323,54.3943,54.4838,291920.0
2018-10-11 13:40:00,54.83,54.88,54.68,54.69,299440.0,54.5037,54.5534,54.3546,54.3645,299440.0
2018-10-11 13:50:00,54.66,54.71,54.52,54.64,709420.0,54.3347,54.3844,54.1955,54.3148,709420.0
2018-10-11 14:00:00,54.62,54.96,54.62,54.81,389140.0,54.2949,54.6329,54.2949,54.4838,389140.0
2018-10-11 14:10:00,54.77,54.84,54.4,54.51,513460.0,54.444,54.5136,54.0762,54.1856,513460.0
2018-10-11 14:20:00,54.51,54.64,54.43,54.5,431460.0,54.1856,54.3148,54.106,54.1756,431460.0
2018-10-11 14:30:00,54.47,54.47,54.04,54.16,651860.0,54.1458,54.1458,53.7184,53.8377,651860.0
2018-10-11 14:40:00,54.13,54.16,53.41,53.91,773660.0,53.8078,53.8377,53.0921,53.5891,773660.0
2018-10-11 14:50:00,53.85,54.19,53.76,53.91,584920.0,53.5295,53.8675,53.44,53.5891,584920.0
2018-10-11 15:00:00,53.87,54.2,53.81,53.87,491040.0,53.5494,53.8774,53.4897,53.5494,491040.0
2018-10-11 15:10:00,53.93,54.77,53.78,54.69,586740.0,53.609,54.444,53.4599,54.3645,586740.0
2018-10-11 15:20:00,54.72,54.9,54.54,54.67,527480.0,54.3943,54.5732,54.2154,54.3446,527480.0
2018-10-11 15:30:00,54.64,54.92,54.4,54.62,514780.0,54.3148,54.5931,54.0762,54.2949,514780.0
2018-10-11 15:40:00,54.6,54.69,54.01,54.07,896820.0,54.275,54.3645,53.6885,53.7482,896820.0
2018-10-11 15:50:00,54.02,54.35,53.92,53.96,2820820.0,53.6985,54.0265,53.5991,53.6388,2820820.0
2018-10-12 09:30:00,55.42,55.7,55.25,55.35,3719160.0,55.0902,55.3685,54.9212,55.0206,3719160.0
2018-10-12 09:40:00,55.4,55.44,55.16,55.42,1587980.0,55.0703,55.11,54.8317,55.0902,1587980.0
2018-10-12 09:50:00,55.44,55.6,55.3,55.47,891780.0,55.11,55.2691,54.9709,55.1399,891780.0
2018-10-12 10:00:00,55.44,55.54,55.34,55.45,730000.0,55.11,55.2094,55.0106,55.12,730000.0
2018-10-12 10:10:00,55.47,55.5,55.13,55.17,754320.0,55.1399,55.1697,54.8019,54.8416,754320.0
2018-10-12 10:20:00,55.18,55.35,55.02,55.04,360760.0,54.8516,55.0206,54.6925,54.7124,360760.0
2018-10-12 10:30:00,55.02,55.38,55.01,55.29,304980.0,54.6925,55.0504,54.6826,54.9609,304980.0
2018-10-12 10:40:00,55.26,55.31,55.21,55.23,222720.0,54.9311,54.9808,54.8814,54.9013,222720.0
2018-10-12 10:50:00,55.23,55.5,55.2,55.24,341360.0,54.9013,55.1697,54.8715,54.9112,341360.0
2018-10-12 11:00:00,55.24,55.32,55.15,55.31,242600.0,54.9112,54.9907,54.8218,54.9808,242600.0
2018-10-12 11:10:00,55.28,55.33,55.17,55.17,369720.0,54.951,55.0007,54.8416,54.8416,369720.0
2018-10-12 11:20:00,55.19,55.35,55.08,55.13,245400.0,54.8615,55.0206,54.7522,54.8019,245400.0
2018-10-12 11:30:00,55.12,55.24,55.07,55.12,284400.0,54.7919,54.9112,54.7422,54.7919,284400.0
2018-10-12 11:40:00,55.07,55.09,54.7,54.84,486940.0,54.7422,54.7621,54.3744,54.5136,486940.0
2018-10-12 11:50:00,54.8,54.89,54.76,54.82,254160.0,54.4738,54.5633,54.4341,54.4937,254160.0
2018-10-12 12:00:00,54.79,54.8,54.58,54.69,225620.0,54.4639,54.4738,54.2552,54.3645,225620.0
2018-10-12 12:10:00,54.72,54.83,54.6,54.71,170860.0,54.3943,54.5037,54.275,54.3844,170860.0
2018-10-12 12:20:00,54.69,54.8,54.51,54.67,248180.0,54.3645,54.4738,54.1856,54.3446,248180.0
2018-10-12 12:30:00,54.59,54.68,54.45,54.5,284760.0,54.2651,54.3546,54.1259,54.1756,284760.0
2018-10-12 12:40:00,54.54,54.55,54.32,54.38,265520.0,54.2154,54.2253,53.9967,54.0563,265520.0
2018-10-12 12:50:00,54.47,54.85,54.37,54.77,281720.0,54.1458,54.5235,54.0464,54.444,281720.0
2018-10-12 13:00:00,54.77,55.14,54.7,55.14,233640.0,54.444,54.8118,54.3744,54.8118,233640.0
2018-10-12 13:10:00,55.12,55.12,54.77,54.86,252940.0,54.7919,54.7919,54.444,54.5335,252940.0
2018-10-12 13:20:00,54.86,55.07,54.86,54.92,188240.0,54.5335,54.7422,54.5335,54.5931,188240.0
2018-10-12 13:30:00,54.91,54.91,54.63,54.73,332880.0,54.5832,54.5832,54.3049,54.4043,332880.0
2018-10-12 13:40:00,54.78,55.1,54.72,55.1,255460.0,54.454,54.7721,54.3943,54.7721,255460.0
2018-10-12 13:50:00,55.08,55.1,54.94,55.04,189780.0,54.7522,54.7721,54.613,54.7124,189780.0
2018-10-12 14:00:00,55.04,55.04,54.69,54.8,283960.0,54.7124,54.7124,54.3645,54.4738,283960.0
2018-10-12 14:10:00,54.82,54.86,54.62,54.83,311240.0,54.4937,54.5335,54.2949,54.5037,311240.0
2018-10-12 14:20:00,54.83,54.96,54.73,54.96,121400.0,54.5037,54.6329,54.4043,54.6329,121400.0
2018-10-12 14:30:00,54.95,55.02,54.76,54.84,193380.0,54.623,54.6925,54.4341,54.5136,193380.0
2018-10-12 14:40:00,54.82,54.86,54.72,54.75,212420.0,54.4937,54.5335,54.3943,54.4241,212420.0
2018-10-12 14:50:00,54.8,55.12,54.76,55.01,298000.0,54.4738,54.7919,54.4341,54.6826,298000.0
2018-10-12 15:00:00,55.03,55.25,54.97,55.19,517000.0,54.7025,54.9212,54.6428,54.8615,517000.0
2018-10-12 15:10:00,55.23,55.27,55.06,55.1,328700.0,54.9013,54.941,54.7323,54.7721,328700.0
2018-10-12 15:20:00,55.14,55.42,55.14,55.32,362560.0,54.8118,55.0902,54.8118,54.9907,362560.0
2018-10-12 15:30:00,55.31,55.38,55.18,55.28,439560.0,54.9808,55.0504,54.8516,54.951,439560.0
2018-10-12 15:40:00,55.26,55.46,55.26,55.42,483880.0,54.9311,55.1299,54.9311,55.0902,483880.0
2018-10-12 15:50:00,55.45,55.75,55.44,55.5,1708400.0,55.12,55.4182,55.11,55.1697,1708400.0
2018-10-15 09:30:00,55.43,55.67,54.83,54.88,1316220.0,55.1001,55.3387,54.5037,54.5534,1316220.0
2018-10-15 09:40:00,54.91,55.15,54.91,54.98,602440.0,54.5832,54.8218,54.5832,54.6528,602440.0
2018-10-15 09:50:00,55.02,55.15,54.83,54.86,523560.0,54.6925,54.8218,54.5037,54.5335,523560.0
2018-10-15 10:00:00,54.83,54.93,54.68,54.75,732120.0,54.5037,54.6031,54.3546,54.4241,732120.0
2018-10-15 10:10:00,54.72,54.85,54.45,54.48,397940.0,54.3943,54.5235,54.1259,54.1557,397940.0
2018-10-15 10:20:00,54.52,54.89,54.52,54.86,386480.0,54.1955,54.5633,54.1955,54.5335,386480.0
2018-10-15 10:30:00,54.78,54.95,54.75,54.89,329340.0,54.454,54.623,54.4241,54.5633,329340.0
2018-10-15 10:40:00,54.91,54.97,54.76,54.84,296380.0,54.5832,54.6428,54.4341,54.5136,296380.0
2018-10-15 10:50:00,54.82,55.08,54.8,55.05,359060.0,54.4937,54.7522,54.4738,54.7224,359060.0
2018-10-15 11:00:00,55.05,55.33,55.02,55.32,289420.0,54.7224,55.0007,54.6925,54.9907,289420.0
2018-10-15 11:10:00,55.31,55.46,55.27,55.38,300860.0,54.9808,55.1299,54.941,55.0504,300860.0
2018-10-15 11:20:00,55.42,55.56,55.35,55.48,201500.0,55.0902,55.2293,55.0206,55.1498,201500.0
2018-10-15 11:30:00,55.5,55.51,55.29,55.33,201380.0,55.1697,55.1796,54.9609,55.0007,201380.0
2018-10-15 11:40:00,55.33,55.36,55.19,55.22,321800.0,55.0007,55.0305,54.8615,54.8913,321800.0
2018-10-15 11:50:00,55.21,55.23,54.86,54.91,465180.0,54.8814,54.9013,54.5335,54.5832,465180.0
2018-10-15 12:00:00,54.93,54.99,54.85,54.89,330880.0,54.6031,54.6627,54.5235,54.5633,330880.0
2018-10-15 12:10:00,54.89,54.9,54.76,54.85,169140.0,54.5633,54.5732,54.4341,54.5235,169140.0
2018-10-15 12:20:00,54.84,55.03,54.84,54.96,187740.0,54.5136,54.7025,54.5136,54.6329,187740.0
2018-10-15 12:30:00,54.99,55.2,54.95,55.16,167680.0,54.6627,54.8715,54.623,54.8317,167680.0
2018-10-15 12:40:00,55.16,55.18,55.0,55.09,186720.0,54.8317,54.8516,54.6727,54.7621,186720.0
2018-10-15 12:50:00,55.1,55.15,55.01,55.05,129640.0,54.7721,54.8218,54.6826,54.7224,129640.0
2018-10-15 13:00:00,55.08,55.21,55.05,55.11,236860.0,54.7522,54.8814,54.7224,54.782,236860.0
2018-10-15 13:10:00,55.1,55.16,55.04,55.11,203540.0,54.7721,54.8317,54.7124,54.782,203540.0
2018-10-15 13:20:00,55.08,55.08,54.93,54.99,275820.0,54.7522,54.7522,54.6031,54.6627,275820.0
2018-10-15 13:30:00,54.95,55.15,54.93,55.09,179300.0,54.623,54.8218,54.6031,54.7621,179300.0
2018-10-15 13:40:00,55.1,55.32,55.07,55.32,164300.0,54.7721,54.9907,54.7422,54.9907,164300.0
2018-10-15 13:50:00,55.35,55.35,55.22,55.26,129060.0,55.0206,55.0206,54.8913,54.9311,129060.0
2018-10-15 14:00:00,55.25,55.25,55.08,55.09,179700.0,54.9212,54.9212,54.7522,54.7621,179700.0
2018-10-15 14:10:00,55.1,55.1,54.89,54.96,143220.0,54.7721,54.7721,54.5633,54.6329,143220.0
2018-10-15 14:20:00,54.96,55.08,54.86,54.89,225180.0,54.6329,54.7522,54.5335,54.5633,225180.0
2018-10-15 14:30:00,54.85,54.94,54.8,54.91,218080.0,54.5235,54.613,54.4738,54.5832,218080.0
2018-10-15 14:40:00,54.94,55.1,54.94,55.1,142220.0,54.613,54.7721,54.613,54.7721,142220.0
2018-10-15 14:50:00,55.11,55.23,55.08,55.13,166700.0,54.782,54.9013,54.7522,54.8019,166700.0
2018-10-15 15:00:00,55.13,55.26,55.06,55.1,202080.0,54.8019,54.9311,54.7323,54.7721,202080.0
2018-10-15 15:10:00,55.11,55.11,54.83,54.9,274700.0,54.782,54.782,54.5037,54.5732,274700.0
2018-10-15 15:20:00,54.85,55.05,54.81,54.88,430040.0,54.5235,54.7224,54.4838,54.5534,430040.0
2018-10-15 15:30:00,54.85,54.94,54.77,54.83,322720.0,54.5235,54.613,54.444,54.5037,322720.0
2018-10-15 15:40:00,54.84,54.93,54.77,54.77,402620.0,54.5136,54.6031,54.444,54.444,402620.0
2018-10-15 15:50:00,54.74,54.85,54.58,54.58,1176320.0,54.4142,54.5235,54.2552,54.2552,1176320.0
2018-10-16 09:30:00,55.23,55.43,55.13,55.3,974940.0,54.9013,55.1001,54.8019,54.9709,974940.0
2018-10-16 09:40:00,55.35,55.63,55.28,55.48,653140.0,55.0206,55.2989,54.951,55.1498,653140.0
2018-10-16 09:50:00,55.52,55.82,55.39,55.82,421380.0,55.1896,55.4878,55.0603,55.4878,421380.0
2018-10-16 10:00:00,55.82,55.85,55.69,55.72,443980.0,55.4878,55.5176,55.3585,55.3884,443980.0
2018-10-16 10:10:00,55.72,55.76,55.5,55.52,304400.0,55.3884,55.4281,55.1697,55.1896,304400.0
2018-10-16 10:20:00,55.52,55.57,55.33,55.36,384420.0,55.1896,55.2393,55.0007,55.0305,384420.0
2018-10-16 10:30:00,55.36,55.45,55.24,55.33,319740.0,55.0305,55.12,54.9112,55.0007,319740.0
2018-10-16 10:40:00,55.35,55.61,55.35,55.54,248160.0,55.0206,55.279,55.0206,55.2094,248160.0
2018-10-16 10:50:00,55.53,55.74,55.53,55.68,212640.0,55.1995,55.4082,55.1995,55.3486,212640.0
2018-10-16 11:00:00,55.66,55.73,55.63,55.72,173860.0,55.3287,55.3983,55.2989,55.3884,173860.0
2018-10-16 11:10:00,55.73,55.97,55.66,55.89,298700.0,55.3983,55.6369,55.3287,55.5574,298700.0
2018-10-16 11:20:00,55.89,56.02,55.88,56.0,302000.0,55.5574,55.6866,55.5474,55.6667,302000.0
2018-10-16 11:30:00,55.99,56.01,55.87,55.95,221920.0,55.6568,55.6766,55.5375,55.617,221920.0
2018-10-16 11:40:00,55.95,55.97,55.8,55.88,303900.0,55.617,55.6369,55.4679,55.5474,303900.0
2018-10-16 11:50:00,55.88,55.88,55.77,55.83,458560.0,55.5474,55.5474,55.4381,55.4977,458560.0
2018-10-16 12:00:00,55.84,55.9,55.8,55.8,401880.0,55.5077,55.5673,55.4679,55.4679,401880.0
2018-10-16 12:10:00,55.79,55.83,55.69,55.74,360640.0,55.458,55.4977,55.3585,55.4082,360640.0
2018-10-16 12:20:00,55.73,55.79,55.67,55.79,202400.0,55.3983,55.458,55.3387,55.458,202400.0
2018-10-16 12:30:00,55.78,55.83,55.71,55.76,356860.0,55.448,55.4977,55.3784,55.4281,356860.0
2018-10-16 12:40:00,55.76,55.84,55.76,55.84,170000.0,55.4281,55.5077,55.4281,55.5077,170000.0
2018-10-16 12:50:00,55.84,55.87,55.78,55.87,198460.0,55.5077,55.5375,55.448,55.5375,198460.0
2018-10-16 13:00:00,55.88,55.92,55.81,55.82,355140.0,55.5474,55.5872,55.4778,55.4878,355140.0
2018-10-16 13:10:00,55.84,55.9,55.82,55.88,288660.0,55.5077,55.5673,55.4878,55.5474,288660.0
2018-10-16 13:20:00,55.87,55.9,55.81,55.84,296500.0,55.5375,55.5673,55.4778,55.5077,296500.0
2018-10-16 13:30:00,55.85,55.87,55.82,55.83,417580.0,55.5176,55.5375,55.4878,55.4977,417580.0
2018-10-16 13:40:00,55.85,55.9,55.82,55.83,387000.0,55.5176,55.5673,55.4878,55.4977,387000.0
2018-10-16 13:50:00,55.83,55.88,55.79,55.8,299360.0,55.4977,55.5474,55.458,55.4679,299360.0
2018-10-16 14:00:00,55.83,55.91,55.81,55.91,249360.0,55.4977,55.5772,55.4778,55.5772,249360.0
2018-10-16 14:10:00,55.93,55.95,55.76,55.81,481000.0,55.5971,55.617,55.4281,55.4778,481000.0
2018-10-16 14:20:00,55.8,55.87,55.72,55.85,313920.0,55.4679,55.5375,55.3884,55.5176,313920.0
2018-10-16 14:30:00,55.86,55.9,55.77,55.78,317920.0,55.5275,55.5673,55.4381,55.448,317920.0
2018-10-16 14:40:00,55.79,55.86,55.75,55.85,298740.0,55.458,55.5275,55.4182,55.5176,298740.0
2018-10-16 14:50:00,55.84,55.84,55.72,55.75,320000.0,55.5077,55.5077,55.3884,55.4182,320000.0
2018-10-16 15:00:00,55.75,55.87,55.72,55.86,426160.0,55.4182,55.5375,55.3884,55.5275,426160.0
2018-10-16 15:10:00,55.86,55.9,55.82,55.89,986300.0,55.5275,55.5673,55.4878,55.5574,986300.0
2018-10-16 15:20:00,55.88,55.95,55.79,55.95,536300.0,55.5474,55.617,55.458,55.617,536300.0
2018-10-16 15:30:00,55.96,55.99,55.87,55.98,501160.0,55.6269,55.6568,55.5375,55.6468,501160.0
2018-10-16 15:40:00,55.99,56.18,55.98,56.18,955880.0,55.6568,55.8456,55.6468,55.8456,955880.0
2018-10-16 15:50:00,56.18,56.21,56.0,56.0,2181920.0,55.8456,55.8755,55.6667,55.6667,2181920.0
2018-10-17 09:30:00,56.32,56.45,55.37,55.41,1363200.0,55.9848,56.114,55.0405,55.0802,1363200.0
2018-10-17 09:40:00,55.43,55.7,55.38,55.51,1210540.0,55.1001,55.3685,55.0504,55.1796,1210540.0
2018-10-17 09:50:00,55.49,55.59,55.32,55.32,768580.0,55.1597,55.2591,54.9907,54.9907,768580.0
2018-10-17 10:00:00,55.3,55.46,55.21,55.44,719420.0,54.9709,55.1299,54.8814,55.11,719420.0
2018-10-17 10:10:00,55.45,55.47,55.15,55.26,627280.0,55.12,55.1399,54.8218,54.9311,627280.0
2018-10-17 10:20:00,55.25,55.38,55.2,55.36,345620.0,54.9212,55.0504,54.8715,55.0305,345620.0
2018-10-17 10:30:00,55.39,55.5,55.17,55.2,417900.0,55.0603,55.1697,54.8416,54.8715,417900.0
2018-10-17 10:40:00,55.2,55.25,55.11,55.25,298400.0,54.8715,54.9212,54.782,54.9212,298400.0
2018-10-17 10:50:00,55.28,55.47,55.21,55.42,245120.0,54.951,55.1399,54.8814,55.0902,245120.0
2018-10-17 11:00:00,55.4,55.57,55.24,55.56,266000.0,55.0703,55.2393,54.9112,55.2293,266000.0
2018-10-17 11:10:00,55.55,55.64,55.44,55.58,343020.0,55.2194,55.3088,55.11,55.2492,343020.0
2018-10-17 11:20:00,55.58,55.7,55.57,55.6,237700.0,55.2492,55.3685,55.2393,55.2691,237700.0
2018-10-17 11:30:00,55.63,55.66,55.4,55.44,219240.0,55.2989,55.3287,55.0703,55.11,219240.0
2018-10-17 11:40:00,55.44,55.78,55.44,55.68,373540.0,55.11,55.448,55.11,55.3486,373540.0
2018-10-17 11:50:00,55.65,55.73,55.62,55.72,239500.0,55.3188,55.3983,55.289,55.3884,239500.0
2018-10-17 12:00:00,55.75,55.75,55.65,55.7,479920.0,55.4182,55.4182,55.3188,55.3685,479920.0
2018-10-17 12:10:00,55.67,55.81,55.62,55.79,339800.0,55.3387,55.4778,55.289,55.458,339800.0
2018-10-17 12:20:00,55.82,55.87,55.68,55.68,164020.0,55.4878,55.5375,55.3486,55.3486,164020.0
2018-10-17 12:30:00,55.69,55.74,55.63,55.69,254740.0,55.3585,55.4082,55.2989,55.3585,254740.0
2018-10-17 12:40:00,55.71,55.82,55.55,55.55,180380.0,55.3784,55.4878,55.2194,55.2194,180380.0
2018-10-17 12:50:00,55.56,55.79,55.56,55.74,197560.0,55.2293,55.458,55.2293,55.4082,197560.0
2018-10-17 13:00:00,55.77,55.97,55.72,55.97,159900.0,55.4381,55.6369,55.3884,55.6369,159900.0
2018-10-17 13:10:00,55.94,56.05,55.86,55.89,198800.0,55.6071,55.7164,55.5275,55.5574,198800.0
2018-10-17 13:20:00,55.9,55.95,55.83,55.87,121200.0,55.5673,55.617,55.4977,55.5375,121200.0
2018-10-17 13:30:00,55.88,56.01,55.78,55.98,405240.0,55.5474,55.6766,55.448,55.6468,405240.0
2018-10-17 13:40:00,55.98,56.01,55.84,55.88,206500.0,55.6468,55.6766,55.5077,55.5474,206500.0
2018-10-17 13:50:00,55.86,55.91,55.8,55.82,95460.0,55.5275,55.5772,55.4679,55.4878,95460.0
2018-10-17 14:00:00,55.79,55.91,55.68,55.89,195040.0,55.458,55.5772,55.3486,55.5574,195040.0
2018-10-17 14:10:00,55.83,55.83,55.58,55.62,148540.0,55.4977,55.4977,55.2492,55.289,148540.0
2018-10-17 14:20:00,55.59,55.59,55.4,55.5,187620.0,55.2591,55.2591,55.0703,55.1697,187620.0
2018-10-17 14:30:00,55.46,55.64,55.44,55.62,142680.0,55.1299,55.3088,55.11,55.289,142680.0
2018-10-17 14:40:00,55.66,55.77,55.66,55.77,95200.0,55.3287,55.4381,55.3287,55.4381,95200.0
2018-10-17 14:50:00,55.76,55.93,55.68,55.8,170320.0,55.4281,55.5971,55.3486,55.4679,170320.0
2018-10-17 15:00:00,55.81,55.92,55.75,55.92,224260.0,55.4778,55.5872,55.4182,55.5872,224260.0
2018-10-17 15:10:00,55.87,55.93,55.73,55.74,325260.0,55.5375,55.5971,55.3983,55.4082,325260.0
2018-10-17 15:20:00,55.75,55.93,55.72,55.85,298980.0,55.4182,55.5971,55.3884,55.5176,298980.0
2018-10-17 15:30:00,55.87,55.92,55.68,55.81,195620.0,55.5375,55.5872,55.3486,55.4778,195620.0
2018-10-17 15:40:00,55.76,55.87,55.68,55.7,300280.0,55.4281,55.5375,55.3486,55.3685,300280.0
2018-10-17 15:50:00,55.66,55.85,55.66,55.82,816620.0,55.3287,55.5176,55.3287,55.4878,816620.0
2018-10-18 09:30:00,56.02,56.09,55.19,55.46,1494400.0,55.6866,55.7562,54.8615,55.1299,1494400.0
2018-10-18 09:40:00,55.44,55.47,55.22,55.37,589020.0,55.11,55.1399,54.8913,55.0405,589020.0
2018-10-18 09:50:00,55.32,55.37,55.13,55.18,444260.0,54.9907,55.0405,54.8019,54.8516,444260.0
2018-10-18 10:00:00,55.15,55.28,55.01,55.1,511460.0,54.8218,54.951,54.6826,54.7721,511460.0
2018-10-18 10:10:00,55.08,55.19,55.04,55.16,464360.0,54.7522,54.8615,54.7124,54.8317,464360.0
2018-10-18 10:20:00,55.13,55.16,55.02,55.06,298260.0,54.8019,54.8317,54.6925,54.7323,298260.0
2018-10-18 10:30:00,55.03,55.2,55.01,55.17,726120.0,54.7025,54.8715,54.6826,54.8416,726120.0
2018-10-18 10:40:00,55.17,55.25,55.1,55.2,515020.0,54.8416,54.9212,54.7721,54.8715,515020.0
2018-10-18 10:50:00,55.2,55.29,55.16,55.17,445620.0,54.8715,54.9609,54.8317,54.8416,445620.0
2018-10-18 11:00:00,55.18,55.25,55.0,55.02,523920.0,54.8516,54.9212,54.6727,54.6925,523920.0
2018-10-18 11:10:00,55.02,55.03,54.88,54.9,688720.0,54.6925,54.7025,54.5534,54.5732,688720.0
2018-10-18 11:20:00,54.91,54.91,54.67,54.72,414360.0,54.5832,54.5832,54.3446,54.3943,414360.0
2018-10-18 11:30:00,54.71,54.76,54.48,54.62,448220.0,54.3844,54.4341,54.1557,54.2949,448220.0
2018-10-18 11:40:00,54.6,54.63,54.11,54.25,662580.0,54.275,54.3049,53.788,53.9271,662580.0
2018-10-18 11:50:00,54.27,54.38,54.16,54.38,506480.0,53.947,54.0563,53.8377,54.0563,506480.0
2018-10-18 12:00:00,54.31,54.52,54.23,54.43,403220.0,53.9868,54.1955,53.9072,54.106,403220.0
2018-10-18 12:10:00,54.4,54.46,54.24,54.28,409240.0,54.0762,54.1359,53.9172,53.9569,409240.0
2018-10-18 12:20:00,54.28,54.6,54.28,54.52,551060.0,53.9569,54.275,53.9569,54.1955,551060.0
2018-10-18 12:30:00,54.54,54.7,54.51,54.64,640220.0,54.2154,54.3744,54.1856,54.3148,640220.0
2018-10-18 12:40:00,54.67,54.71,54.54,54.56,474760.0,54.3446,54.3844,54.2154,54.2353,474760.0
2018-10-18 12:50:00,54.57,54.61,54.41,54.42,467940.0,54.2452,54.285,54.0862,54.0961,467940.0
2018-10-18 13:00:00,54.42,54.45,54.2,54.25,470420.0,54.0961,54.1259,53.8774,53.9271,470420.0
2018-10-18 13:10:00,54.26,54.29,54.09,54.1,441600.0,53.9371,53.9669,53.7681,53.778,441600.0
2018-10-18 13:20:00,54.11,54.12,53.85,53.95,1218060.0,53.788,53.7979,53.5295,53.6289,1218060.0
2018-10-18 13:30:00,53.96,54.09,53.93,54.07,714480.0,53.6388,53.7681,53.609,53.7482,714480.0
2018-10-18 13:40:00,54.08,54.19,53.96,54.1,806480.0,53.7581,53.8675,53.6388,53.778,806480.0
2018-10-18 13:50:00,54.15,54.18,53.92,54.15,425040.0,53.8277,53.8575,53.5991,53.8277,425040.0
2018-10-18 14:00:00,54.13,54.4,54.12,54.34,644740.0,53.8078,54.0762,53.7979,54.0166,644740.0
2018-10-18 14:10:00,54.3,54.38,54.2,54.2,286960.0,53.9768,54.0563,53.8774,53.8774,286960.0
2018-10-18 14:20:00,54.2,54.46,54.18,54.39,437100.0,53.8774,54.1359,53.8575,54.0663,437100.0
2018-10-18 14:30:00,54.37,54.58,54.32,54.4,628800.0,54.0464,54.2552,53.9967,54.0762,628800.0
2018-10-18 14:40:00,54.4,54.6,54.37,54.51,374540.0,54.0762,54.275,54.0464,54.1856,374540.0
2018-10-18 14:50:00,54.52,54.64,54.5,54.51,479620.0,54.1955,54.3148,54.1756,54.1856,479620.0
2018-10-18 15:00:00,54.53,54.56,54.33,54.37,353800.0,54.2055,54.2353,54.0066,54.0464,353800.0
2018-10-18 15:10:00,54.37,54.49,54.3,54.39,389360.0,54.0464,54.1657,53.9768,54.0663,389360.0
2018-10-18 15:20:00,54.37,54.54,54.3,54.44,353120.0,54.0464,54.2154,53.9768,54.116,353120.0
2018-10-18 15:30:00,54.44,54.49,54.3,54.49,503920.0,54.116,54.1657,53.9768,54.1657,503920.0
2018-10-18 15:40:00,54.46,54.53,54.37,54.41,814300.0,54.1359,54.2055,54.0464,54.0862,814300.0
2018-10-18 15:50:00,54.41,54.42,54.26,54.41,1403280.0,54.0862,54.0961,53.9371,54.0862,1403280.0
2018-10-19 09:30:00,54.7,55.2,54.65,55.18,2973360.0,54.3744,54.8715,54.3247,54.8516,2973360.0
2018-10-19 09:40:00,55.18,55.19,55.03,55.15,473620.0,54.8516,54.8615,54.7025,54.8218,473620.0
2018-10-19 09:50:00,55.18,55.37,55.17,55.27,477720.0,54.8516,55.0405,54.8416,54.941,477720.0
2018-10-19 10:00:00,55.27,55.52,55.24,55.44,473560.0,54.941,55.1896,54.9112,55.11,473560.0
2018-10-19 10:10:00,55.42,55.43,55.28,55.29,344800.0,55.0902,55.1001,54.951,54.9609,344800.0
2018-10-19 10:20:00,55.32,55.4,55.13,55.13,245660.0,54.9907,55.0703,54.8019,54.8019,245660.0
2018-10-19 10:30:00,55.18,55.32,55.13,55.14,296740.0,54.8516,54.9907,54.8019,54.8118,296740.0
2018-10-19 10:40:00,55.15,55.15,54.88,54.91,427040.0,54.8218,54.8218,54.5534,54.5832,427040.0
2018-10-19 10:50:00,54.89,55.01,54.85,55.01,213880.0,54.5633,54.6826,54.5235,54.6826,213880.0
2018-10-19 11:00:00,55.01,55.12,55.01,55.04,177480.0,54.6826,54.7919,54.6826,54.7124,177480.0
2018-10-19 11:10:00,55.06,55.12,54.97,55.0,273180.0,54.7323,54.7919,54.6428,54.6727,273180.0
2018-10-19 11:20:00,55.01,55.04,54.86,54.88,240520.0,54.6826,54.7124,54.5335,54.5534,240520.0
2018-10-19 11:30:00,54.89,54.93,54.8,54.88,197480.0,54.5633,54.6031,54.4738,54.5534,197480.0
2018-10-19 11:40:00,54.91,54.91,54.7,54.86,244700.0,54.5832,54.5832,54.3744,54.5335,244700.0
2018-10-19 11:50:00,54.85,54.95,54.69,54.92,199220.0,54.5235,54.623,54.3645,54.5931,199220.0
2018-10-19 12:00:00,54.95,54.99,54.87,54.92,181360.0,54.623,54.6627,54.5434,54.5931,181360.0
2018-10-19 12:10:00,54.95,54.95,54.78,54.82,192860.0,54.623,54.623,54.454,54.4937,192860.0
2018-10-19 12:20:00,54.76,54.76,54.53,54.61,274580.0,54.4341,54.4341,54.2055,54.285,274580.0
2018-10-19 12:30:00,54.57,54.58,54.42,54.5,145340.0,54.2452,54.2552,54.0961,54.1756,145340.0
2018-10-19 12:40:00,54.43,54.69,54.43,54.65,199720.0,54.106,54.3645,54.106,54.3247,199720.0
2018-10-19 12:50:00,54.65,54.91,54.62,54.91,121060.0,54.3247,54.5832,54.2949,54.5832,121060.0
2018-10-19 13:00:00,54.86,54.86,54.65,54.69,136960.0,54.5335,54.5335,54.3247,54.3645,136960.0
2018-10-19 13:10:00,54.75,55.02,54.74,55.0,196100.0,54.4241,54.6925,54.4142,54.6727,196100.0
2018-10-19 13:20:00,54.97,55.02,54.93,54.97,136160.0,54.6428,54.6925,54.6031,54.6428,136160.0
2018-10-19 13:30:00,54.94,55.04,54.94,54.99,79980.0,54.613,54.7124,54.613,54.6627,79980.0
2018-10-19 13:40:00,54.96,55.03,54.84,54.95,97200.0,54.6329,54.7025,54.5136,54.623,97200.0
2018-10-19 13:50:00,54.95,54.96,54.73,54.75,111100.0,54.623,54.6329,54.4043,54.4241,111100.0
2018-10-19 14:00:00,54.75,54.75,54.39,54.46,143860.0,54.4241,54.4241,54.0663,54.1359,143860.0
2018-10-19 14:10:00,54.52,54.63,54.47,54.49,198960.0,54.1955,54.3049,54.1458,54.1657,198960.0
2018-10-19 14:20:00,54.46,54.73,54.46,54.68,167080.0,54.1359,54.4043,54.1359,54.3546,167080.0
2018-10-19 14:30:00,54.62,54.7,54.55,54.63,97820.0,54.2949,54.3744,54.2253,54.3049,97820.0
2018-10-19 14:40:00,54.6,54.76,54.6,54.76,128640.0,54.275,54.4341,54.275,54.4341,128640.0
2018-10-19 14:50:00,54.77,54.8,54.66,54.7,118500.0,54.444,54.4738,54.3347,54.3744,118500.0
2018-10-19 15:00:00,54.68,54.73,54.6,54.66,168140.0,54.3546,54.4043,54.275,54.3347,168140.0
2018-10-19 15:10:00,54.68,54.76,54.6,54.75,179860.0,54.3546,54.4341,54.275,54.4241,179860.0
2018-10-19 15:20:00,54.75,54.95,54.72,54.94,284260.0,54.4241,54.623,54.3943,54.613,284260.0
2018-10-19 15:30:00,54.92,55.02,54.86,54.86,348500.0,54.5931,54.6925,54.5335,54.5335,348500.0
2018-10-19 15:40:00,54.87,54.95,54.81,54.94,444260.0,54.5434,54.623,54.4838,54.613,444260.0
2018-10-19 15:50:00,54.91,55.0,54.74,54.8,802420.0,54.5832,54.6727,54.4142,54.4738,802420.0
2018-10-22 09:30:00,55.15,55.61,55.08,55.09,2915860.0,54.8218,55.279,54.7522,54.7621,2915860.0
2018-10-22 09:40:00,55.12,55.27,54.93,55.23,882080.0,54.7919,54.941,54.6031,54.9013,882080.0
2018-10-22 09:50:00,55.2,55.23,54.77,54.91,768140.0,54.8715,54.9013,54.444,54.5832,768140.0
2018-10-22 10:00:00,54.92,54.94,54.72,54.77,658520.0,54.5931,54.613,54.3943,54.444,658520.0
2018-10-22 10:10:00,54.76,55.07,54.74,54.79,480460.0,54.4341,54.7422,54.4142,54.4639,480460.0
2018-10-22 10:20:00,54.75,54.81,54.59,54.61,389300.0,54.4241,54.4838,54.2651,54.285,389300.0
2018-10-22 10:30:00,54.67,54.89,54.55,54.89,364160.0,54.3446,54.5633,54.2253,54.5633,364160.0
2018-10-22 10:40:00,54.86,55.44,54.86,55.44,466420.0,54.5335,55.11,54.5335,55.11,466420.0
2018-10-22 10:50:00,55.41,55.5,55.3,55.38,701420.0,55.0802,55.1697,54.9709,55.0504,701420.0
2018-10-22 11:00:00,55.39,55.45,55.25,55.32,285940.0,55.0603,55.12,54.9212,54.9907,285940.0
2018-10-22 11:10:00,55.26,55.34,55.16,55.32,272860.0,54.9311,55.0106,54.8317,54.9907,272860.0
2018-10-22 11:20:00,55.32,55.4,55.19,55.25,425060.0,54.9907,55.0703,54.8615,54.9212,425060.0
2018-10-22 11:30:00,55.22,55.27,55.08,55.11,179160.0,54.8913,54.941,54.7522,54.782,179160.0
2018-10-22 11:40:00,55.07,55.19,54.98,55.15,214460.0,54.7422,54.8615,54.6528,54.8218,214460.0
2018-10-22 11:50:00,55.15,55.16,54.98,55.13,221080.0,54.8218,54.8317,54.6528,54.8019,221080.0
2018-10-22 12:00:00,55.1,55.3,55.07,55.19,164040.0,54.7721,54.9709,54.7422,54.8615,164040.0
2018-10-22 12:10:00,55.2,55.22,55.02,55.11,158640.0,54.8715,54.8913,54.6925,54.782,158640.0
2018-10-22 12:20:00,55.12,55.15,55.03,55.11,158280.0,54.7919,54.8218,54.7025,54.782,158280.0
2018-10-22 12:30:00,55.15,55.22,55.09,55.16,125580.0,54.8218,54.8913,54.7621,54.8317,125580.0
2018-10-22 12:40:00,55.2,55.31,55.15,55.15,284640.0,54.8715,54.9808,54.8218,54.8218,284640.0
2018-10-22 12:50:00,55.15,55.3,55.15,55.26,158620.0,54.8218,54.9709,54.8218,54.9311,158620.0
2018-10-22 13:00:00,55.25,55.38,55.18,55.31,352520.0,54.9212,55.0504,54.8516,54.9808,352520.0
2018-10-22 13:10:00,55.34,55.34,55.2,55.22,333200.0,55.0106,55.0106,54.8715,54.8913,333200.0
2018-10-22 13:20:00,55.24,55.26,55.1,55.21,312520.0,54.9112,54.9311,54.7721,54.8814,312520.0
2018-10-22 13:30:00,55.19,55.22,55.15,55.17,105880.0,54.8615,54.8913,54.8218,54.8416,105880.0
2018-10-22 13:40:00,55.18,55.25,55.1,55.11,73900.0,54.8516,54.9212,54.7721,54.782,73900.0
2018-10-22 13:50:00,55.1,55.16,55.05,55.07,153120.0,54.7721,54.8317,54.7224,54.7422,153120.0
2018-10-22 14:00:00,55.07,55.25,55.06,55.17,119800.0,54.7422,54.9212,54.7323,54.8416,119800.0
2018-10-22 14:10:00,55.23,55.23,55.11,55.14,83100.0,54.9013,54.9013,54.782,54.8118,83100.0
2018-10-22 14:20:00,55.13,55.21,55.03,55.08,165440.0,54.8019,54.8814,54.7025,54.7522,165440.0
2018-10-22 14:30:00,55.06,55.21,55.06,55.16,112780.0,54.7323,54.8814,54.7323,54.8317,112780.0
2018-10-22 14:40:00,55.19,55.25,55.09,55.21,263220.0,54.8615,54.9212,54.7621,54.8814,263220.0
2018-10-22 14:50:00,55.23,55.26,55.13,55.23,131380.0,54.9013,54.9311,54.8019,54.9013,131380.0
2018-10-22 15:00:00,55.19,55.35,55.17,55.26,427700.0,54.8615,55.0206,54.8416,54.9311,427700.0
2018-10-22 15:10:00,55.26,55.34,55.22,55.32,311300.0,54.9311,55.0106,54.8913,54.9907,311300.0
2018-10-22 15:20:00,55.31,55.36,55.26,55.36,182240.0,54.9808,55.0305,54.9311,55.0305,182240.0
2018-10-22 15:30:00,55.34,55.48,55.31,55.31,311900.0,55.0106,55.1498,54.9808,54.9808,311900.0
2018-10-22 15:40:00,55.27,55.34,55.19,55.19,380020.0,54.941,55.0106,54.8615,54.8615,380020.0
2018-10-22 15:50:00,55.15,55.27,55.02,55.06,808380.0,54.8218,54.941,54.6925,54.7323,808380.0
2018-10-23 09:30:00,54.05,54.48,53.97,54.18,1806120.0,53.7283,54.1557,53.6488,53.8575,1806120.0
2018-10-23 09:40:00,54.17,54.41,54.03,54.4,711620.0,53.8476,54.0862,53.7084,54.0762,711620.0
2018-10-23 09:50:00,54.33,54.35,53.98,54.08,918580.0,54.0066,54.0265,53.6587,53.7581,918580.0
2018-10-23 10:00:00,54.04,54.05,53.52,53.7,1222500.0,53.7184,53.7283,53.2015,53.3804,1222500.0
2018-10-23 10:10:00,53.67,53.76,53.5,53.65,642040.0,53.3506,53.44,53.1816,53.3307,642040.0
2018-10-23 10:20:00,53.68,54.0,53.65,53.9,413580.0,53.3605,53.6786,53.3307,53.5792,413580.0
2018-10-23 10:30:00,53.91,53.96,53.79,53.93,320560.0,53.5891,53.6388,53.4699,53.609,320560.0
2018-10-23 10:40:00,53.94,54.12,53.85,54.1,374760.0,53.619,53.7979,53.5295,53.778,374760.0
2018-10-23 10:50:00,54.09,54.19,53.98,54.02,212540.0,53.7681,53.8675,53.6587,53.6985,212540.0
2018-10-23 11:00:00,54.0,54.17,53.88,54.09,413540.0,53.6786,53.8476,53.5593,53.7681,413540.0
2018-10-23 11:10:00,54.15,54.32,54.15,54.32,232180.0,53.8277,53.9967,53.8277,53.9967,232180.0
2018-10-23 11:20:00,54.27,54.48,54.24,54.39,229160.0,53.947,54.1557,53.9172,54.0663,229160.0
2018-10-23 11:30:00,54.32,54.37,54.1,54.12,316080.0,53.9967,54.0464,53.778,53.7979,316080.0
2018-10-23 11:40:00,54.14,54.36,54.12,54.28,741220.0,53.8178,54.0365,53.7979,53.9569,741220.0
2018-10-23 11:50:00,54.27,54.31,54.01,54.04,350660.0,53.947,53.9868,53.6885,53.7184,350660.0
2018-10-23 12:00:00,54.07,54.35,54.03,54.32,679540.0,53.7482,54.0265,53.7084,53.9967,679540.0
2018-10-23 12:10:00,54.32,54.44,54.22,54.33,523380.0,53.9967,54.116,53.8973,54.0066,523380.0
2018-10-23 12:20:00,54.34,54.46,54.26,54.42,378540.0,54.0166,54.1359,53.9371,54.0961,378540.0
2018-10-23 12:30:00,54.44,54.65,54.41,54.63,316320.0,54.116,54.3247,54.0862,54.3049,316320.0
2018-10-23 12:40:00,54.63,54.76,54.54,54.6,381640.0,54.3049,54.4341,54.2154,54.275,381640.0
2018-10-23 12:50:00,54.61,54.68,54.5,54.53,179080.0,54.285,54.3546,54.1756,54.2055,179080.0
2018-10-23 13:00:00,54.52,54.93,54.51,54.93,331220.0,54.1955,54.6031,54.1856,54.6031,331220.0
2018-10-23 13:10:00,54.95,54.95,54.75,54.78,293000.0,54.623,54.623,54.4241,54.454,293000.0
2018-10-23 13:20:00,54.74,54.89,54.74,54.78,170520.0,54.4142,54.5633,54.4142,54.454,170520.0
2018-10-23 13:30:00,54.78,54.83,54.56,54.62,222000.0,54.454,54.5037,54.2353,54.2949,222000.0
2018-10-23 13:40:00,54.61,54.68,54.4,54.44,218880.0,54.285,54.3546,54.0762,54.116,218880.0
2018-10-23 13:50:00,54.42,54.6,54.42,54.45,139640.0,54.0961,54.275,54.0961,54.1259,139640.0
2018-10-23 14:00:00,54.54,54.65,54.43,54.61,140340.0,54.2154,54.3247,54.106,54.285,140340.0
2018-10-23 14:10:00,54.64,55.04,54.62,55.04,364880.0,54.3148,54.7124,54.2949,54.7124,364880.0
2018-10-23 14:20:00,55.02,55.07,54.92,55.05,357540.0,54.6925,54.7422,54.5931,54.7224,357540.0
2018-10-23 14:30:00,55.04,55.21,55.03,55.17,263780.0,54.7124,54.8814,54.7025,54.8416,263780.0
2018-10-23 14:40:00,55.17,55.26,55.11,55.21,449300.0,54.8416,54.9311,54.782,54.8814,449300.0
2018-10-23 14:50:00,55.2,55.35,55.17,55.29,462300.0,54.8715,55.0206,54.8416,54.9609,462300.0
2018-10-23 15:00:00,55.3,55.39,55.19,55.21,397380.0,54.9709,55.0603,54.8615,54.8814,397380.0
2018-10-23 15:10:00,55.21,55.28,55.1,55.21,466880.0,54.8814,54.951,54.7721,54.8814,466880.0
2018-10-23 15:20:00,55.23,55.35,55.19,55.19,455780.0,54.9013,55.0206,54.8615,54.8615,455780.0
2018-10-23 15:30:00,55.19,55.27,55.04,55.05,343280.0,54.8615,54.941,54.7124,54.7224,343280.0
2018-10-23 15:40:00,55.06,55.16,54.99,55.11,501920.0,54.7323,54.8317,54.6627,54.782,501920.0
2018-10-23 15:50:00,55.09,55.22,55.01,55.19,1048500.0,54.7621,54.8913,54.6826,54.8615,1048500.0
2018-10-24 09:30:00,55.19,55.31,54.85,54.97,843620.0,54.8615,54.9808,54.5235,54.6428,843620.0
2018-10-24 09:40:00,54.98,55.14,54.66,54.7,446540.0,54.6528,54.8118,54.3347,54.3744,446540.0
2018-10-24 09:50:00,54.73,54.82,54.63,54.74,324900.0,54.4043,54.4937,54.3049,54.4142,324900.0
2018-10-24 10:00:00,54.67,54.86,54.52,54.79,203940.0,54.3446,54.5335,54.1955,54.4639,203940.0
2018-10-24 10:10:00,54.8,54.9,54.69,54.8,179280.0,54.4738,54.5732,54.3645,54.4738,179280.0
2018-10-24 10:20:00,54.81,54.85,54.74,54.78,128240.0,54.4838,54.5235,54.4142,54.454,128240.0
2018-10-24 10:30:00,54.73,55.18,54.71,55.0,403160.0,54.4043,54.8516,54.3844,54.6727,403160.0
2018-10-24 10:40:00,54.95,55.03,54.78,54.89,105760.0,54.623,54.7025,54.454,54.5633,105760.0
2018-10-24 10:50:00,54.88,54.89,54.82,54.83,135920.0,54.5534,54.5633,54.4937,54.5037,135920.0
2018-10-24 11:00:00,54.84,54.88,54.39,54.39,303600.0,54.5136,54.5534,54.0663,54.0663,303600.0
2018-10-24 11:10:00,54.46,54.61,54.42,54.48,315640.0,54.1359,54.285,54.0961,54.1557,315640.0
2018-10-24 11:20:00,54.46,54.55,54.37,54.38,227760.0,54.1359,54.2253,54.0464,54.0563,227760.0
2018-10-24 11:30:00,54.34,54.47,54.27,54.35,129340.0,54.0166,54.1458,53.947,54.0265,129340.0
2018-10-24 11:40:00,54.41,54.69,54.38,54.58,208460.0,54.0862,54.3645,54.0563,54.2552,208460.0
2018-10-24 11:50:00,54.57,54.87,54.5,54.82,292200.0,54.2452,54.5434,54.1756,54.4937,292200.0
2018-10-24 12:00:00,54.81,54.86,54.6,54.6,248240.0,54.4838,54.5335,54.275,54.275,248240.0
2018-10-24 12:10:00,54.6,54.77,54.53,54.57,220660.0,54.275,54.444,54.2055,54.2452,220660.0
2018-10-24 12:20:00,54.56,54.57,54.44,54.53,161240.0,54.2353,54.2452,54.116,54.2055,161240.0
2018-10-24 12:30:00,54.5,54.51,54.35,54.36,108340.0,54.1756,54.1856,54.0265,54.0365,108340.0
2018-10-24 12:40:00,54.35,54.51,54.3,54.5,186120.0,54.0265,54.1856,53.9768,54.1756,186120.0
2018-10-24 12:50:00,54.44,54.61,54.4,54.54,97920.0,54.116,54.285,54.0762,54.2154,97920.0
2018-10-24 13:00:00,54.51,54.53,54.09,54.15,479760.0,54.1856,54.2055,53.7681,53.8277,479760.0
2018-10-24 13:10:00,54.11,54.38,54.07,54.36,279960.0,53.788,54.0563,53.7482,54.0365,279960.0
2018-10-24 13:20:00,54.33,54.37,54.13,54.18,201720.0,54.0066,54.0464,53.8078,53.8575,201720.0
2018-10-24 13:30:00,54.2,54.29,54.02,54.05,281160.0,53.8774,53.9669,53.6985,53.7283,281160.0
2018-10-24 13:40:00,54.06,54.21,54.03,54.12,225280.0,53.7382,53.8874,53.7084,53.7979,225280.0
2018-10-24 13:50:00,54.14,54.17,53.87,54.0,407680.0,53.8178,53.8476,53.5494,53.6786,407680.0
2018-10-24 14:00:00,53.97,53.98,53.67,53.84,475820.0,53.6488,53.6587,53.3506,53.5196,475820.0
2018-10-24 14:10:00,53.86,53.94,53.8,53.88,252520.0,53.5394,53.619,53.4798,53.5593,252520.0
2018-10-24 14:20:00,53.87,54.01,53.79,53.9,336400.0,53.5494,53.6885,53.4699,53.5792,336400.0
2018-10-24 14:30:00,53.96,54.0,53.83,53.9,232740.0,53.6388,53.6786,53.5096,53.5792,232740.0
2018-10-24 14:40:00,53.89,53.98,53.62,53.66,354040.0,53.5693,53.6587,53.3009,53.3406,354040.0
2018-10-24 14:50:00,53.65,53.68,53.48,53.5,466460.0,53.3307,53.3605,53.1617,53.1816,466460.0
2018-10-24 15:00:00,53.44,53.45,53.1,53.22,932220.0,53.1219,53.1319,52.784,52.9032,932220.0
2018-10-24 15:10:00,53.21,53.26,53.13,53.23,513240.0,52.8933,52.943,52.8138,52.9132,513240.0
2018-10-24 15:20:00,53.23,53.23,52.87,52.9,1023020.0,52.9132,52.9132,52.5553,52.5852,1023020.0
2018-10-24 15:30:00,52.88,53.06,52.83,52.96,582400.0,52.5653,52.7442,52.5156,52.6448,582400.0
2018-10-24 15:40:00,52.95,53.03,52.79,52.82,1078120.0,52.6349,52.7144,52.4758,52.5056,1078120.0
2018-10-24 15:50:00,52.76,52.8,52.44,52.51,2652020.0,52.446,52.4857,52.1279,52.1975,2652020.0
2018-10-25 09:30:00,53.63,54.0,53.53,53.75,1963480.0,53.3108,53.6786,53.2114,53.4301,1963480.0
2018-10-25 09:40:00,53.8,54.05,53.48,54.05,803260.0,53.4798,53.7283,53.1617,53.7283,803260.0
2018-10-25 09:50:00,54.07,54.32,54.04,54.3,1178080.0,53.7482,53.9967,53.7184,53.9768,1178080.0
2018-10-25 10:00:00,54.3,54.62,54.3,54.4,607260.0,53.9768,54.2949,53.9768,54.0762,607260.0
2018-10-25 10:10:00,54.42,54.5,54.1,54.13,623380.0,54.0961,54.1756,53.778,53.8078,623380.0
2018-10-25 10:20:00,54.1,54.41,54.05,54.4,558100.0,53.778,54.0862,53.7283,54.0762,558100.0
2018-10-25 10:30:00,54.4,54.59,54.36,54.52,663400.0,54.0762,54.2651,54.0365,54.1955,663400.0
2018-10-25 10:40:00,54.54,54.69,54.5,54.67,505200.0,54.2154,54.3645,54.1756,54.3446,505200.0
2018-10-25 10:50:00,54.59,54.65,54.45,54.45,605260.0,54.2651,54.3247,54.1259,54.1259,605260.0
2018-10-25 11:00:00,54.45,54.55,54.26,54.33,787700.0,54.1259,54.2253,53.9371,54.0066,787700.0
2018-10-25 11:10:00,54.3,54.55,54.25,54.53,659080.0,53.9768,54.2253,53.9271,54.2055,659080.0
2018-10-25 11:20:00,54.57,54.85,54.53,54.79,494300.0,54.2452,54.5235,54.2055,54.4639,494300.0
2018-10-25 11:30:00,54.79,54.87,54.64,54.69,363620.0,54.4639,54.5434,54.3148,54.3645,363620.0
2018-10-25 11:40:00,54.66,54.78,54.6,54.77,371960.0,54.3347,54.454,54.275,54.444,371960.0
2018-10-25 11:50:00,54.78,54.94,54.77,54.8,344060.0,54.454,54.613,54.444,54.4738,344060.0
2018-10-25 12:00:00,54.84,54.84,54.62,54.72,547520.0,54.5136,54.5136,54.2949,54.3943,547520.0
2018-10-25 12:10:00,54.75,54.76,54.35,54.37,383840.0,54.4241,54.4341,54.0265,54.0464,383840.0
2018-10-25 12:20:00,54.39,54.46,54.3,54.4,289720.0,54.0663,54.1359,53.9768,54.0762,289720.0
2018-10-25 12:30:00,54.44,54.53,54.39,54.48,248480.0,54.116,54.2055,54.0663,54.1557,248480.0
2018-10-25 12:40:00,54.5,54.63,54.37,54.56,325840.0,54.1756,54.3049,54.0464,54.2353,325840.0
2018-10-25 12:50:00,54.57,54.63,54.48,54.53,361340.0,54.2452,54.3049,54.1557,54.2055,361340.0
2018-10-25 13:00:00,54.58,54.62,54.38,54.4,268780.0,54.2552,54.2949,54.0563,54.0762,268780.0
2018-10-25 13:10:00,54.38,54.45,54.32,54.37,495760.0,54.0563,54.1259,53.9967,54.0464,495760.0
2018-10-25 13:20:00,54.38,54.6,54.37,54.54,324500.0,54.0563,54.275,54.0464,54.2154,324500.0
2018-10-25 13:30:00,54.55,54.89,54.5,54.82,394140.0,54.2253,54.5633,54.1756,54.4937,394140.0
2018-10-25 13:40:00,54.83,54.9,54.78,54.86,418300.0,54.5037,54.5732,54.454,54.5335,418300.0
2018-10-25 13:50:00,54.85,54.87,54.71,54.87,202980.0,54.5235,54.5434,54.3844,54.5434,202980.0
2018-10-25 14:00:00,54.85,55.04,54.77,55.03,500940.0,54.5235,54.7124,54.444,54.7025,500940.0
2018-10-25 14:10:00,55.04,55.18,54.98,55.09,362560.0,54.7124,54.8516,54.6528,54.7621,362560.0
2018-10-25 14:20:00,55.09,55.31,55.05,55.28,427740.0,54.7621,54.9808,54.7224,54.951,427740.0
2018-10-25 14:30:00,55.25,55.43,55.22,55.37,363720.0,54.9212,55.1001,54.8913,55.0405,363720.0
2018-10-25 14:40:00,55.4,55.55,55.38,55.42,718740.0,55.0703,55.2194,55.0504,55.0902,718740.0
2018-10-25 14:50:00,55.44,55.44,55.34,55.34,588740.0,55.11,55.11,55.0106,55.0106,588740.0
2018-10-25 15:00:00,55.36,55.38,55.22,55.25,448500.0,55.0305,55.0504,54.8913,54.9212,448500.0
2018-10-25 15:10:00,55.25,55.46,55.22,55.43,697480.0,54.9212,55.1299,54.8913,55.1001,697480.0
2018-10-25 15:20:00,55.41,55.45,55.31,55.44,720140.0,55.0802,55.12,54.9808,55.11,720140.0
2018-10-25 15:30:00,55.44,55.49,55.2,55.27,957060.0,55.11,55.1597,54.8715,54.941,957060.0
2018-10-25 15:40:00,55.28,55.38,55.21,55.37,1053260.0,54.951,55.0504,54.8814,55.0405,1053260.0
2018-10-25 15:50:00,55.36,55.36,54.81,54.86,2511700.0,55.0305,55.0305,54.4838,54.5335,2511700.0
2018-10-26 09:30:00,51.86,53.34,51.8,53.05,4453860.0,51.5513,53.0225,51.4917,52.7343,4453860.0
2018-10-26 09:40:00,53.03,53.48,52.81,53.46,2459500.0,52.7144,53.1617,52.4957,53.1418,2459500.0
2018-10-26 09:50:00,53.44,53.46,52.82,53.02,1682300.0,53.1219,53.1418,52.5056,52.7044,1682300.0
2018-10-26 10:00:00,52.9,52.92,51.96,52.07,1841840.0,52.5852,52.605,51.6507,51.7601,1841840.0
2018-10-26 10:10:00,52.07,52.33,51.93,52.31,1394620.0,51.7601,52.0185,51.6209,51.9987,1394620.0
2018-10-26 10:20:00,52.37,52.7,52.23,52.3,1051660.0,52.0583,52.3863,51.9191,51.9887,1051660.0
2018-10-26 10:30:00,52.3,52.32,51.75,51.84,1248720.0,51.9887,52.0086,51.442,51.5315,1248720.0
2018-10-26 10:40:00,51.88,52.07,51.75,51.96,1079560.0,51.5712,51.7601,51.442,51.6507,1079560.0
2018-10-26 10:50:00,51.98,52.06,51.7,51.93,927720.0,51.6706,51.7502,51.3923,51.6209,927720.0
2018-10-26 11:00:00,51.9,52.6,51.9,52.44,1105920.0,51.5911,52.2869,51.5911,52.1279,1105920.0
2018-10-26 11:10:00,52.45,52.68,52.34,52.56,1226680.0,52.1378,52.3665,52.0285,52.2472,1226680.0
2018-10-26 11:20:00,52.58,53.16,52.57,53.05,933040.0,52.2671,52.8436,52.2571,52.7343,933040.0
2018-10-26 11:30:00,53.09,53.38,52.96,53.01,1413240.0,52.774,53.0623,52.6448,52.6945,1413240.0
2018-10-26 11:40:00,53.04,53.2,52.88,53.02,743940.0,52.7243,52.8834,52.5653,52.7044,743940.0
2018-10-26 11:50:00,53.06,53.3,53.0,53.08,468140.0,52.7442,52.9828,52.6846,52.7641,468140.0
2018-10-26 12:00:00,53.05,53.45,53.05,53.4,727160.0,52.7343,53.1319,52.7343,53.0822,727160.0
2018-10-26 12:10:00,53.4,53.54,53.19,53.5,655400.0,53.0822,53.2213,52.8734,53.1816,655400.0
2018-10-26 12:20:00,53.51,53.71,53.42,53.55,554480.0,53.1915,53.3903,53.1021,53.2313,554480.0
2018-10-26 12:30:00,53.51,54.0,53.39,53.86,1357320.0,53.1915,53.6786,53.0722,53.5394,1357320.0
2018-10-26 12:40:00,53.86,54.49,53.72,54.47,937620.0,53.5394,54.1657,53.4003,54.1458,937620.0
2018-10-26 12:50:00,54.47,54.65,54.26,54.33,1244320.0,54.1458,54.3247,53.9371,54.0066,1244320.0
2018-10-26 13:00:00,54.35,55.33,54.35,55.25,2234240.0,54.0265,55.0007,54.0265,54.9212,2234240.0
2018-10-26 13:10:00,55.25,55.25,54.9,54.93,996340.0,54.9212,54.9212,54.5732,54.6031,996340.0
2018-10-26 13:20:00,54.9,55.03,54.24,54.25,870980.0,54.5732,54.7025,53.9172,53.9271,870980.0
2018-10-26 13:30:00,54.22,54.22,53.82,53.89,568660.0,53.8973,53.8973,53.4997,53.5693,568660.0
2018-10-26 13:40:00,53.85,54.11,53.8,53.93,662500.0,53.5295,53.788,53.4798,53.609,662500.0
2018-10-26 13:50:00,53.91,54.19,53.81,54.03,442920.0,53.5891,53.8675,53.4897,53.7084,442920.0
2018-10-26 14:00:00,54.07,54.14,53.3,53.47,815520.0,53.7482,53.8178,52.9828,53.1518,815520.0
2018-10-26 14:10:00,53.46,53.52,53.15,53.41,795440.0,53.1418,53.2015,52.8337,53.0921,795440.0
2018-10-26 14:20:00,53.45,53.67,53.27,53.54,648380.0,53.1319,53.3506,52.953,53.2213,648380.0
2018-10-26 14:30:00,53.52,53.59,53.41,53.46,398680.0,53.2015,53.271,53.0921,53.1418,398680.0
2018-10-26 14:40:00,53.43,53.54,53.03,53.04,706880.0,53.112,53.2213,52.7144,52.7243,706880.0
2018-10-26 14:50:00,53.06,53.12,52.85,52.91,748700.0,52.7442,52.8038,52.5355,52.5951,748700.0
2018-10-26 15:00:00,52.9,53.21,52.76,53.15,763060.0,52.5852,52.8933,52.446,52.8337,763060.0
2018-10-26 15:10:00,53.17,53.32,52.96,53.28,772460.0,52.8535,53.0027,52.6448,52.9629,772460.0
2018-10-26 15:20:00,53.28,53.48,53.15,53.28,817440.0,52.9629,53.1617,52.8337,52.9629,817440.0
2018-10-26 15:30:00,53.14,53.4,52.88,53.35,1026840.0,52.8237,53.0822,52.5653,53.0325,1026840.0
2018-10-26 15:40:00,53.35,53.55,53.0,53.43,1396000.0,53.0325,53.2313,52.6846,53.112,1396000.0
2018-10-26 15:50:00,53.45,53.84,53.14,53.61,3464300.0,53.1319,53.5196,52.8237,53.2909,3464300.0
2018-10-29 09:30:00,54.12,54.5,54.04,54.24,1793920.0,53.7979,54.1756,53.7184,53.9172,1793920.0
2018-10-29 09:40:00,54.23,54.29,53.85,54.08,1082100.0,53.9072,53.9669,53.5295,53.7581,1082100.0
2018-10-29 09:50:00,54.08,54.39,53.94,54.33,792220.0,53.7581,54.0663,53.619,54.0066,792220.0
2018-10-29 10:00:00,54.37,54.85,54.37,54.59,1451000.0,54.0464,54.5235,54.0464,54.2651,1451000.0
2018-10-29 10:10:00,54.63,54.69,54.41,54.59,1356700.0,54.3049,54.3645,54.0862,54.2651,1356700.0
2018-10-29 10:20:00,54.55,54.74,54.26,54.26,727040.0,54.2253,54.4142,53.9371,53.9371,727040.0
2018-10-29 10:30:00,54.24,54.43,53.86,53.9,734380.0,53.9172,54.106,53.5394,53.5792,734380.0
2018-10-29 10:40:00,53.92,53.98,53.6,53.78,342000.0,53.5991,53.6587,53.281,53.4599,342000.0
2018-10-29 10:50:00,53.79,53.93,53.66,53.66,385020.0,53.4699,53.609,53.3406,53.3406,385020.0
2018-10-29 11:00:00,53.75,53.77,53.65,53.71,672920.0,53.4301,53.45,53.3307,53.3903,672920.0
2018-10-29 11:10:00,53.72,53.73,53.07,53.07,1313520.0,53.4003,53.4102,52.7541,52.7541,1313520.0
2018-10-29 11:20:00,53.08,53.3,52.95,53.19,730460.0,52.7641,52.9828,52.6349,52.8734,730460.0
2018-10-29 11:30:00,53.17,53.17,52.97,53.12,353480.0,52.8535,52.8535,52.6547,52.8038,353480.0
2018-10-29 11:40:00,53.15,53.32,53.04,53.26,512320.0,52.8337,53.0027,52.7243,52.943,512320.0
2018-10-29 11:50:00,53.3,53.31,52.69,52.76,671820.0,52.9828,52.9927,52.3764,52.446,671820.0
2018-10-29 12:00:00,52.77,52.86,52.51,52.55,732660.0,52.4559,52.5454,52.1975,52.2372,732660.0
2018-10-29 12:10:00,52.56,52.71,52.32,52.54,901040.0,52.2472,52.3963,52.0086,52.2273,901040.0
2018-10-29 12:20:00,52.55,52.59,52.14,52.18,735700.0,52.2372,52.277,51.8297,51.8694,735700.0
2018-10-29 12:30:00,52.21,52.43,52.05,52.29,853120.0,51.8993,52.1179,51.7402,51.9788,853120.0
2018-10-29 12:40:00,52.27,52.5,52.27,52.35,1071560.0,51.9589,52.1875,51.9589,52.0384,1071560.0
2018-10-29 12:50:00,52.35,52.4,52.15,52.28,487900.0,52.0384,52.0881,51.8396,51.9688,487900.0
2018-10-29 13:00:00,52.28,52.77,52.28,52.76,868460.0,51.9688,52.4559,51.9688,52.446,868460.0
2018-10-29 13:10:00,52.75,52.76,52.5,52.55,321560.0,52.436,52.446,52.1875,52.2372,321560.0
2018-10-29 13:20:00,52.52,52.63,52.35,52.41,664580.0,52.2074,52.3168,52.0384,52.0981,664580.0
2018-10-29 13:30:00,52.4,52.54,52.32,52.4,444320.0,52.0881,52.2273,52.0086,52.0881,444320.0
2018-10-29 13:40:00,52.38,52.54,52.25,52.49,353060.0,52.0682,52.2273,51.939,52.1776,353060.0
2018-10-29 13:50:00,52.49,52.63,52.3,52.31,409840.0,52.1776,52.3168,51.9887,51.9987,409840.0
2018-10-29 14:00:00,52.31,52.38,52.18,52.25,390160.0,51.9987,52.0682,51.8694,51.939,390160.0
2018-10-29 14:10:00,52.26,52.26,51.89,51.99,1848300.0,51.949,51.949,51.5812,51.6806,1848300.0
2018-10-29 14:20:00,51.93,51.99,51.8,51.8,1126160.0,51.6209,51.6806,51.4917,51.4917,1126160.0
2018-10-29 14:30:00,51.82,51.85,51.67,51.71,871560.0,51.5116,51.5414,51.3625,51.4022,871560.0
2018-10-29 14:40:00,51.75,52.03,51.58,51.66,763520.0,51.442,51.7203,51.273,51.3525,763520.0
2018-10-29 14:50:00,51.64,51.65,51.2,51.31,1163820.0,51.3327,51.3426,50.8953,51.0046,1163820.0
2018-10-29 15:00:00,51.29,51.29,50.85,50.9,1742620.0,50.9847,50.9847,50.5474,50.5971,1742620.0
2018-10-29 15:10:00,50.94,51.0,50.55,50.86,1979980.0,50.6368,50.6965,50.2491,50.5573,1979980.0
2018-10-29 15:20:00,50.85,50.93,50.62,50.64,1404020.0,50.5474,50.6269,50.3187,50.3386,1404020.0
2018-10-29 15:30:00,50.64,50.66,50.23,50.27,2082820.0,50.3386,50.3585,49.931,49.9708,2082820.0
2018-10-29 15:40:00,50.27,50.66,49.79,50.54,4760620.0,49.9708,50.3585,49.4937,50.2392,4760620.0
2018-10-29 15:50:00,50.5,51.25,50.5,51.08,8090900.0,50.1994,50.945,50.1994,50.776,8090900.0
2018-10-30 09:30:00,50.42,50.9,50.04,50.44,3843960.0,50.1199,50.5971,49.7422,50.1398,3843960.0
2018-10-30 09:40:00,50.47,50.82,50.3,50.41,2265800.0,50.1696,50.5175,50.0006,50.11,2265800.0
2018-10-30 09:50:00,50.43,51.25,50.42,51.15,2274740.0,50.1299,50.945,50.1199,50.8456,2274740.0
2018-10-30 10:00:00,51.2,51.49,50.8,51.37,1344020.0,50.8953,51.1835,50.4977,51.0643,1344020.0
2018-10-30 10:10:00,51.4,51.59,51.15,51.59,1285120.0,51.0941,51.2829,50.8456,51.2829,1285120.0
2018-10-30 10:20:00,51.59,51.87,51.23,51.24,709240.0,51.2829,51.5613,50.9251,50.935,709240.0
2018-10-30 10:30:00,51.34,51.4,50.77,50.96,605480.0,51.0344,51.0941,50.4678,50.6567,605480.0
2018-10-30 10:40:00,50.98,51.06,50.64,51.05,565700.0,50.6766,50.7561,50.3386,50.7462,565700.0
2018-10-30 10:50:00,51.07,51.19,50.9,50.98,774620.0,50.766,50.8853,50.5971,50.6766,774620.0
2018-10-30 11:00:00,51.02,51.43,50.87,51.3,623820.0,50.7163,51.1239,50.5672,50.9947,623820.0
2018-10-30 11:10:00,51.3,51.4,50.96,51.39,570440.0,50.9947,51.0941,50.6567,51.0841,570440.0
2018-10-30 11:20:00,51.4,51.5,51.09,51.46,1054820.0,51.0941,51.1935,50.7859,51.1537,1054820.0
2018-10-30 11:30:00,51.48,51.84,51.46,51.62,1936720.0,51.1736,51.5315,51.1537,51.3128,1936720.0
2018-10-30 11:40:00,51.62,51.83,51.44,51.71,597020.0,51.3128,51.5215,51.1338,51.4022,597020.0
2018-10-30 11:50:00,51.73,51.77,51.27,51.32,1627960.0,51.4221,51.4619,50.9649,51.0146,1627960.0
2018-10-30 12:00:00,51.35,51.64,51.29,51.36,527280.0,51.0444,51.3327,50.9847,51.0543,527280.0
2018-10-30 12:10:00,51.36,51.48,51.18,51.34,555180.0,51.0543,51.1736,50.8754,51.0344,555180.0
2018-10-30 12:20:00,51.33,51.45,51.23,51.39,245480.0,51.0245,51.1438,50.9251,51.0841,245480.0
2018-10-30 12:30:00,51.35,51.45,51.25,51.38,375240.0,51.0444,51.1438,50.945,51.0742,375240.0
2018-10-30 12:40:00,51.43,51.51,51.29,51.47,274120.0,51.1239,51.2034,50.9847,51.1637,274120.0
2018-10-30 12:50:00,51.46,51.49,51.0,51.08,391080.0,51.1537,51.1835,50.6965,50.776,391080.0
2018-10-30 13:00:00,51.02,51.16,50.95,51.06,333400.0,50.7163,50.8555,50.6468,50.7561,333400.0
2018-10-30 13:10:00,51.03,51.07,50.75,50.95,546880.0,50.7263,50.766,50.4479,50.6468,546880.0
2018-10-30 13:20:00,50.98,51.08,50.66,50.73,415560.0,50.6766,50.776,50.3585,50.4281,415560.0
2018-10-30 13:30:00,50.69,50.79,50.45,50.65,412720.0,50.3883,50.4877,50.1497,50.3485,412720.0
2018-10-30 13:40:00,50.65,51.01,50.65,50.96,414400.0,50.3485,50.7064,50.3485,50.6567,414400.0
2018-10-30 13:50:00,50.96,51.18,50.87,51.15,270820.0,50.6567,50.8754,50.5672,50.8456,270820.0
2018-10-30 14:00:00,51.17,51.22,50.7,50.7,387740.0,50.8654,50.9152,50.3982,50.3982,387740.0
2018-10-30 14:10:00,50.65,50.89,50.61,50.65,493020.0,50.3485,50.5871,50.3088,50.3485,493020.0
2018-10-30 14:20:00,50.68,50.91,50.64,50.73,278060.0,50.3784,50.607,50.3386,50.4281,278060.0
2018-10-30 14:30:00,50.76,50.9,50.66,50.73,282840.0,50.4579,50.5971,50.3585,50.4281,282840.0
2018-10-30 14:40:00,50.77,50.88,50.72,50.79,702160.0,50.4678,50.5772,50.4181,50.4877,702160.0
2018-10-30 14:50:00,50.8,51.42,50.8,51.42,615900.0,50.4977,51.114,50.4977,51.114,615900.0
2018-10-30 15:00:00,51.48,51.48,51.24,51.4,1526500.0,51.1736,51.1736,50.935,51.0941,1526500.0
2018-10-30 15:10:00,51.39,51.65,51.37,51.52,813380.0,51.0841,51.3426,51.0643,51.2134,813380.0
2018-10-30 15:20:00,51.47,51.77,51.31,51.68,1598800.0,51.1637,51.4619,51.0046,51.3724,1598800.0
2018-10-30 15:30:00,51.69,51.83,51.61,51.63,1006320.0,51.3824,51.5215,51.3028,51.3227,1006320.0
2018-10-30 15:40:00,51.64,51.84,51.58,51.79,854200.0,51.3327,51.5315,51.273,51.4818,854200.0
2018-10-30 15:50:00,51.84,51.87,51.68,51.85,2770640.0,51.5315,51.5613,51.3724,51.5414,2770640.0
2018-10-31 09:30:00,52.99,53.3,52.85,53.21,2633640.0,52.6746,52.9828,52.5355,52.8933,2633640.0
2018-10-31 09:40:00,53.21,53.92,53.18,53.55,2396760.0,52.8933,53.5991,52.8635,53.2313,2396760.0
2018-10-31 09:50:00,53.55,53.89,53.31,53.83,1175520.0,53.2313,53.5693,52.9927,53.5096,1175520.0
2018-10-31 10:00:00,53.84,53.96,53.69,53.72,965060.0,53.5196,53.6388,53.3705,53.4003,965060.0
2018-10-31 10:10:00,53.72,53.9,53.65,53.9,657240.0,53.4003,53.5792,53.3307,53.5792,657240.0
2018-10-31 10:20:00,53.89,54.13,53.88,53.91,1033800.0,53.5693,53.8078,53.5593,53.5891,1033800.0
2018-10-31 10:30:00,53.9,54.13,53.9,54.08,453740.0,53.5792,53.8078,53.5792,53.7581,453740.0
2018-10-31 10:40:00,54.09,54.1,53.78,53.78,549680.0,53.7681,53.778,53.4599,53.4599,549680.0
2018-10-31 10:50:00,53.76,53.87,53.59,53.75,476380.0,53.44,53.5494,53.271,53.4301,476380.0
2018-10-31 11:00:00,53.77,53.88,53.46,53.61,673160.0,53.45,53.5593,53.1418,53.2909,673160.0
2018-10-31 11:10:00,53.63,53.73,53.45,53.62,391160.0,53.3108,53.4102,53.1319,53.3009,391160.0
2018-10-31 11:20:00,53.6,54.04,53.6,53.99,665640.0,53.281,53.7184,53.281,53.6687,665640.0
2018-10-31 11:30:00,53.98,53.98,53.67,53.77,443740.0,53.6587,53.6587,53.3506,53.45,443740.0
2018-10-31 11:40:00,53.82,53.85,53.42,53.47,374480.0,53.4997,53.5295,53.1021,53.1518,374480.0
2018-10-31 11:50:00,53.49,53.73,53.48,53.65,446520.0,53.1716,53.4102,53.1617,53.3307,446520.0
2018-10-31 12:00:00,53.7,53.76,53.42,53.6,235400.0,53.3804,53.44,53.1021,53.281,235400.0
2018-10-31 12:10:00,53.58,53.74,53.54,53.74,180900.0,53.2611,53.4202,53.2213,53.4202,180900.0
2018-10-31 12:20:00,53.72,53.85,53.67,53.73,211400.0,53.4003,53.5295,53.3506,53.4102,211400.0
2018-10-31 12:30:00,53.74,53.94,53.69,53.93,321260.0,53.4202,53.619,53.3705,53.609,321260.0
2018-10-31 12:40:00,53.96,54.0,53.84,53.89,455060.0,53.6388,53.6786,53.5196,53.5693,455060.0
2018-10-31 12:50:00,53.87,54.05,53.87,53.94,318900.0,53.5494,53.7283,53.5494,53.619,318900.0
2018-10-31 13:00:00,53.98,54.06,53.96,54.02,166240.0,53.6587,53.7382,53.6388,53.6985,166240.0
2018-10-31 13:10:00,54.05,54.31,54.05,54.26,374340.0,53.7283,53.9868,53.7283,53.9371,374340.0
2018-10-31 13:20:00,54.27,54.4,54.09,54.13,332880.0,53.947,54.0762,53.7681,53.8078,332880.0
2018-10-31 13:30:00,54.13,54.21,54.08,54.2,241980.0,53.8078,53.8874,53.7581,53.8774,241980.0
2018-10-31 13:40:00,54.18,54.36,54.15,54.28,241240.0,53.8575,54.0365,53.8277,53.9569,241240.0
2018-10-31 13:50:00,54.29,54.36,54.24,54.27,175860.0,53.9669,54.0365,53.9172,53.947,175860.0
2018-10-31 14:00:00,54.29,54.44,54.17,54.36,368260.0,53.9669,54.116,53.8476,54.0365,368260.0
2018-10-31 14:10:00,54.35,54.6,54.32,54.49,529860.0,54.0265,54.275,53.9967,54.1657,529860.0
2018-10-31 14:20:00,54.49,54.54,54.39,54.47,330060.0,54.1657,54.2154,54.0663,54.1458,330060.0
2018-10-31 14:30:00,54.46,54.49,54.15,54.2,361480.0,54.1359,54.1657,53.8277,53.8774,361480.0
2018-10-31 14:40:00,54.18,54.29,54.0,54.07,751400.0,53.8575,53.9669,53.6786,53.7482,751400.0
2018-10-31 14:50:00,54.05,54.15,54.05,54.12,457340.0,53.7283,53.8277,53.7283,53.7979,457340.0
2018-10-31 15:00:00,54.1,54.24,54.07,54.07,473680.0,53.778,53.9172,53.7482,53.7482,473680.0
2018-10-31 15:10:00,54.05,54.22,54.05,54.13,318880.0,53.7283,53.8973,53.7283,53.8078,318880.0
2018-10-31 15:20:00,54.14,54.17,53.96,54.15,411200.0,53.8178,53.8476,53.6388,53.8277,411200.0
2018-10-31 15:30:00,54.15,54.22,53.96,53.96,540920.0,53.8277,53.8973,53.6388,53.6388,540920.0
2018-10-31 15:40:00,53.98,54.13,53.79,53.83,1100880.0,53.6587,53.8078,53.4699,53.5096,1100880.0
2018-10-31 15:50:00,53.84,54.02,53.77,53.82,2243080.0,53.5196,53.6985,53.45,53.4997,2243080.0
2018-11-01 09:30:00,53.83,54.2,53.72,54.2,1337480.0,53.5096,53.8774,53.4003,53.8774,1337480.0
2018-11-01 09:40:00,54.13,54.2,53.36,53.39,699500.0,53.8078,53.8774,53.0424,53.0722,699500.0
2018-11-01 09:50:00,53.38,53.82,53.3,53.59,616840.0,53.0623,53.4997,52.9828,53.271,616840.0
2018-11-01 10:00:00,53.5,53.58,53.14,53.3,546160.0,53.1816,53.2611,52.8237,52.9828,546160.0
2018-11-01 10:10:00,53.34,53.55,53.22,53.23,664480.0,53.0225,53.2313,52.9032,52.9132,664480.0
2018-11-01 10:20:00,53.2,53.47,53.12,53.4,414000.0,52.8834,53.1518,52.8038,53.0822,414000.0
2018-11-01 10:30:00,53.44,53.85,53.4,53.85,394460.0,53.1219,53.5295,53.0822,53.5295,394460.0
2018-11-01 10:40:00,53.84,53.87,53.69,53.76,268020.0,53.5196,53.5494,53.3705,53.44,268020.0
2018-11-01 10:50:00,53.84,53.88,53.63,53.81,127360.0,53.5196,53.5593,53.3108,53.4897,127360.0
2018-11-01 11:00:00,53.85,53.86,53.62,53.73,296500.0,53.5295,53.5394,53.3009,53.4102,296500.0
2018-11-01 11:10:00,53.71,53.93,53.71,53.9,286260.0,53.3903,53.609,53.3903,53.5792,286260.0
2018-11-01 11:20:00,53.91,54.09,53.82,53.84,368700.0,53.5891,53.7681,53.4997,53.5196,368700.0
2018-11-01 11:30:00,53.86,54.01,53.75,53.82,206240.0,53.5394,53.6885,53.4301,53.4997,206240.0
2018-11-01 11:40:00,53.83,53.87,53.7,53.76,268380.0,53.5096,53.5494,53.3804,53.44,268380.0
2018-11-01 11:50:00,53.77,53.78,53.58,53.61,245660.0,53.45,53.4599,53.2611,53.2909,245660.0
2018-11-01 12:00:00,53.6,53.77,53.55,53.74,334220.0,53.281,53.45,53.2313,53.4202,334220.0
2018-11-01 12:10:00,53.72,53.72,53.49,53.5,236960.0,53.4003,53.4003,53.1716,53.1816,236960.0
2018-11-01 12:20:00,53.5,53.65,53.5,53.65,176920.0,53.1816,53.3307,53.1816,53.3307,176920.0
2018-11-01 12:30:00,53.63,53.72,53.55,53.57,213100.0,53.3108,53.4003,53.2313,53.2512,213100.0
2018-11-01 12:40:00,53.56,53.66,53.51,53.65,282900.0,53.2412,53.3406,53.1915,53.3307,282900.0
2018-11-01 12:50:00,53.64,53.74,53.62,53.74,197460.0,53.3207,53.4202,53.3009,53.4202,197460.0
2018-11-01 13:00:00,53.8,53.82,53.73,53.73,185880.0,53.4798,53.4997,53.4102,53.4102,185880.0
2018-11-01 13:10:00,53.72,53.84,53.71,53.81,146680.0,53.4003,53.5196,53.3903,53.4897,146680.0
2018-11-01 13:20:00,53.79,53.95,53.79,53.87,471400.0,53.4699,53.6289,53.4699,53.5494,471400.0
2018-11-01 13:30:00,53.89,53.99,53.78,53.81,181360.0,53.5693,53.6687,53.4599,53.4897,181360.0
2018-11-01 13:40:00,53.9,53.94,53.7,53.74,274900.0,53.5792,53.619,53.3804,53.4202,274900.0
2018-11-01 13:50:00,53.71,53.79,53.64,53.66,242420.0,53.3903,53.4699,53.3207,53.3406,242420.0
2018-11-01 14:00:00,53.67,53.68,53.52,53.57,173640.0,53.3506,53.3605,53.2015,53.2512,173640.0
2018-11-01 14:10:00,53.55,53.61,53.53,53.58,112940.0,53.2313,53.2909,53.2114,53.2611,112940.0
2018-11-01 14:20:00,53.58,53.68,53.58,53.67,153060.0,53.2611,53.3605,53.2611,53.3506,153060.0
2018-11-01 14:30:00,53.66,53.68,53.56,53.61,235540.0,53.3406,53.3605,53.2412,53.2909,235540.0
2018-11-01 14:40:00,53.55,53.65,53.53,53.63,172800.0,53.2313,53.3307,53.2114,53.3108,172800.0
2018-11-01 14:50:00,53.61,53.64,53.54,53.59,178820.0,53.2909,53.3207,53.2213,53.271,178820.0
2018-11-01 15:00:00,53.57,53.59,53.45,53.55,463100.0,53.2512,53.271,53.1319,53.2313,463100.0
2018-11-01 15:10:00,53.51,53.57,53.45,53.48,214640.0,53.1915,53.2512,53.1319,53.1617,214640.0
2018-11-01 15:20:00,53.5,53.55,53.44,53.52,319100.0,53.1816,53.2313,53.1219,53.2015,319100.0
2018-11-01 15:30:00,53.5,53.53,53.4,53.49,670860.0,53.1816,53.2114,53.0822,53.1716,670860.0
2018-11-01 15:40:00,53.51,53.61,53.47,53.51,1259480.0,53.1915,53.2909,53.1518,53.1915,1259480.0
2018-11-01 15:50:00,53.5,53.57,53.43,53.5,1906280.0,53.1816,53.2512,53.112,53.1816,1906280.0
2018-11-02 09:30:00,53.69,53.89,53.4,53.85,1359640.0,53.3705,53.5693,53.0822,53.5295,1359640.0
2018-11-02 09:40:00,53.9,54.15,53.9,53.9,828060.0,53.5792,53.8277,53.5792,53.5792,828060.0
2018-11-02 09:50:00,53.95,54.01,53.52,53.62,628880.0,53.6289,53.6885,53.2015,53.3009,628880.0
2018-11-02 10:00:00,53.57,53.61,53.2,53.4,568440.0,53.2512,53.2909,52.8834,53.0822,568440.0
2018-11-02 10:10:00,53.34,53.59,53.22,53.49,500220.0,53.0225,53.271,52.9032,53.1716,500220.0
2018-11-02 10:20:00,53.49,53.5,53.15,53.15,324880.0,53.1716,53.1816,52.8337,52.8337,324880.0
2018-11-02 10:30:00,53.15,53.21,52.99,53.03,411560.0,52.8337,52.8933,52.6746,52.7144,411560.0
2018-11-02 10:40:00,53.0,53.23,52.87,53.11,274680.0,52.6846,52.9132,52.5553,52.7939,274680.0
2018-11-02 10:50:00,53.14,53.43,53.14,53.38,332820.0,52.8237,53.112,52.8237,53.0623,332820.0
2018-11-02 11:00:00,53.42,53.42,53.09,53.35,300260.0,53.1021,53.1021,52.774,53.0325,300260.0
2018-11-02 11:10:00,53.36,53.44,53.05,53.14,216220.0,53.0424,53.1219,52.7343,52.8237,216220.0
2018-11-02 11:20:00,53.1,53.23,52.96,53.23,278960.0,52.784,52.9132,52.6448,52.9132,278960.0
2018-11-02 11:30:00,53.28,53.35,53.15,53.33,235780.0,52.9629,53.0325,52.8337,53.0126,235780.0
2018-11-02 11:40:00,53.35,53.36,53.12,53.28,391400.0,53.0325,53.0424,52.8038,52.9629,391400.0
2018-11-02 11:50:00,53.28,53.42,53.18,53.42,332620.0,52.9629,53.1021,52.8635,53.1021,332620.0
2018-11-02 12:00:00,53.41,53.45,53.25,53.26,310740.0,53.0921,53.1319,52.9331,52.943,310740.0
2018-11-02 12:10:00,53.23,53.35,53.19,53.31,265280.0,52.9132,53.0325,52.8734,52.9927,265280.0
2018-11-02 12:20:00,53.29,53.37,53.23,53.31,299540.0,52.9728,53.0524,52.9132,52.9927,299540.0
2018-11-02 12:30:00,53.35,53.37,53.1,53.1,370800.0,53.0325,53.0524,52.784,52.784,370800.0
2018-11-02 12:40:00,53.1,53.23,53.08,53.15,274040.0,52.784,52.9132,52.7641,52.8337,274040.0
2018-11-02 12:50:00,53.16,53.17,52.86,52.96,387100.0,52.8436,52.8535,52.5454,52.6448,387100.0
2018-11-02 13:00:00,52.96,52.96,52.73,52.9,707020.0,52.6448,52.6448,52.4162,52.5852,707020.0
2018-11-02 13:10:00,52.91,53.12,52.87,53.11,323420.0,52.5951,52.8038,52.5553,52.7939,323420.0
2018-11-02 13:20:00,53.1,53.15,52.98,53.05,382280.0,52.784,52.8337,52.6647,52.7343,382280.0
2018-11-02 13:30:00,53.01,53.07,52.96,53.03,119900.0,52.6945,52.7541,52.6448,52.7144,119900.0
2018-11-02 13:40:00,53.03,53.24,53.02,53.2,169420.0,52.7144,52.9231,52.7044,52.8834,169420.0
2018-11-02 13:50:00,53.21,53.22,52.98,53.04,154020.0,52.8933,52.9032,52.6647,52.7243,154020.0
2018-11-02 14:00:00,53.03,53.04,52.88,52.89,139260.0,52.7144,52.7243,52.5653,52.5752,139260.0
2018-11-02 14:10:00,52.91,52.99,52.82,52.98,138000.0,52.5951,52.6746,52.5056,52.6647,138000.0
2018-11-02 14:20:00,53.01,53.35,52.77,53.34,383600.0,52.6945,53.0325,52.4559,53.0225,383600.0
2018-11-02 14:30:00,53.28,53.38,53.07,53.1,333180.0,52.9629,53.0623,52.7541,52.784,333180.0
2018-11-02 14:40:00,53.1,53.18,52.94,52.96,735620.0,52.784,52.8635,52.6249,52.6448,735620.0
2018-11-02 14:50:00,52.96,53.12,52.91,53.0,491120.0,52.6448,52.8038,52.5951,52.6846,491120.0
2018-11-02 15:00:00,53.01,53.03,52.8,52.86,407120.0,52.6945,52.7144,52.4857,52.5454,407120.0
2018-11-02 15:10:00,52.84,53.06,52.81,52.97,451440.0,52.5255,52.7442,52.4957,52.6547,451440.0
2018-11-02 15:20:00,52.98,53.17,52.95,53.0,624840.0,52.6647,52.8535,52.6349,52.6846,624840.0
2018-11-02 15:30:00,52.99,53.0,52.8,52.88,518980.0,52.6746,52.6846,52.4857,52.5653,518980.0
2018-11-02 15:40:00,52.88,52.95,52.86,52.92,629360.0,52.5653,52.6349,52.5454,52.605,629360.0
2018-11-02 15:50:00,52.92,52.98,52.75,52.89,2426500.0,52.605,52.6647,52.436,52.5752,2426500.0
2018-11-05 09:30:00,52.9,52.92,52.3,52.36,1724440.0,52.5852,52.605,51.9887,52.0484,1724440.0
2018-11-05 09:40:00,52.36,52.44,51.85,51.88,1368100.0,52.0484,52.1279,51.5414,51.5712,1368100.0
2018-11-05 09:50:00,51.89,52.21,51.89,52.07,1088840.0,51.5812,51.8993,51.5812,51.7601,1088840.0
2018-11-05 10:00:00,52.09,52.13,51.86,51.96,390560.0,51.78,51.8197,51.5513,51.6507,390560.0
2018-11-05 10:10:00,51.92,51.98,51.81,51.83,672860.0,51.611,51.6706,51.5016,51.5215,672860.0
2018-11-05 10:20:00,51.84,51.88,51.55,51.59,962880.0,51.5315,51.5712,51.2432,51.2829,962880.0
2018-11-05 10:30:00,51.61,51.7,51.5,51.51,933780.0,51.3028,51.3923,51.1935,51.2034,933780.0
2018-11-05 10:40:00,51.47,51.52,51.36,51.43,754180.0,51.1637,51.2134,51.0543,51.1239,754180.0
2018-11-05 10:50:00,51.45,51.8,51.31,51.71,879180.0,51.1438,51.4917,51.0046,51.4022,879180.0
2018-11-05 11:00:00,51.67,51.85,51.62,51.65,637340.0,51.3625,51.5414,51.3128,51.3426,637340.0
2018-11-05 11:10:00,51.67,51.75,51.52,51.56,319880.0,51.3625,51.442,51.2134,51.2531,319880.0
2018-11-05 11:20:00,51.56,51.56,51.27,51.33,590520.0,51.2531,51.2531,50.9649,51.0245,590520.0
2018-11-05 11:30:00,51.31,51.35,51.08,51.1,791200.0,51.0046,51.0444,50.776,50.7959,791200.0
2018-11-05 11:40:00,51.13,51.26,51.1,51.25,850700.0,50.8257,50.9549,50.7959,50.945,850700.0
2018-11-05 11:50:00,51.24,51.27,51.16,51.23,587000.0,50.935,50.9649,50.8555,50.9251,587000.0
2018-11-05 12:00:00,51.26,51.27,51.11,51.13,379700.0,50.9549,50.9649,50.8058,50.8257,379700.0
2018-11-05 12:10:00,51.14,51.17,51.06,51.17,719200.0,50.8356,50.8654,50.7561,50.8654,719200.0
2018-11-05 12:20:00,51.18,51.39,51.18,51.32,476320.0,50.8754,51.0841,50.8754,51.0146,476320.0
2018-11-05 12:30:00,51.34,51.36,51.25,51.33,349560.0,51.0344,51.0543,50.945,51.0245,349560.0
2018-11-05 12:40:00,51.34,51.35,51.19,51.21,385540.0,51.0344,51.0444,50.8853,50.9052,385540.0
2018-11-05 12:50:00,51.2,51.34,51.2,51.32,287220.0,50.8953,51.0344,50.8953,51.0146,287220.0
2018-11-05 13:00:00,51.32,51.4,51.3,51.38,300800.0,51.0146,51.0941,50.9947,51.0742,300800.0
2018-11-05 13:10:00,51.37,51.52,51.32,51.5,330780.0,51.0643,51.2134,51.0146,51.1935,330780.0
2018-11-05 13:20:00,51.49,51.54,51.43,51.44,285120.0,51.1835,51.2332,51.1239,51.1338,285120.0
2018-11-05 13:30:00,51.48,51.54,51.36,51.47,423880.0,51.1736,51.2332,51.0543,51.1637,423880.0
2018-11-05 13:40:00,51.48,51.59,51.44,51.55,386140.0,51.1736,51.2829,51.1338,51.2432,386140.0
2018-11-05 13:50:00,51.53,51.62,51.47,51.54,288840.0,51.2233,51.3128,51.1637,51.2332,288840.0
2018-11-05 14:00:00,51.54,51.57,51.45,51.5,396460.0,51.2332,51.2631,51.1438,51.1935,396460.0
2018-11-05 14:10:00,51.5,51.65,51.47,51.65,185980.0,51.1935,51.3426,51.1637,51.3426,185980.0
2018-11-05 14:20:00,51.65,51.84,51.65,51.79,422340.0,51.3426,51.5315,51.3426,51.4818,422340.0
2018-11-05 14:30:00,51.77,51.81,51.68,51.69,458540.0,51.4619,51.5016,51.3724,51.3824,458540.0
2018-11-05 14:40:00,51.7,51.95,51.69,51.9,362680.0,51.3923,51.6408,51.3824,51.5911,362680.0
2018-11-05 14:50:00,51.91,51.95,51.84,51.84,509700.0,51.601,51.6408,51.5315,51.5315,509700.0
2018-11-05 15:00:00,51.84,51.86,51.76,51.82,794900.0,51.5315,51.5513,51.4519,51.5116,794900.0
2018-11-05 15:10:00,51.83,51.94,51.78,51.81,425920.0,51.5215,51.6309,51.4718,51.5016,425920.0
2018-11-05 15:20:00,51.8,51.82,51.64,51.7,612800.0,51.4917,51.5116,51.3327,51.3923,612800.0
2018-11-05 15:30:00,51.7,51.74,51.6,51.61,486780.0,51.3923,51.4321,51.2929,51.3028,486780.0
2018-11-05 15:40:00,51.64,51.8,51.6,51.8,505500.0,51.3327,51.4917,51.2929,51.4917,505500.0
2018-11-05 15:50:00,51.81,52.09,51.74,52.07,2086100.0,51.5016,51.78,51.4321,51.7601,2086100.0
2018-11-06 09:30:00,51.97,52.86,51.9,52.81,1517760.0,51.6607,52.5454,51.5911,52.4957,1517760.0
2018-11-06 09:40:00,52.8,53.22,52.8,53.14,1394060.0,52.4857,52.9032,52.4857,52.8237,1394060.0
2018-11-06 09:50:00,53.17,53.2,52.95,52.96,335760.0,52.8535,52.8834,52.6349,52.6448,335760.0
2018-11-06 10:00:00,52.94,53.06,52.78,52.84,301100.0,52.6249,52.7442,52.4659,52.5255,301100.0
2018-11-06 10:10:00,52.86,52.98,52.84,52.88,212320.0,52.5454,52.6647,52.5255,52.5653,212320.0
2018-11-06 10:20:00,52.87,52.93,52.8,52.82,401360.0,52.5553,52.615,52.4857,52.5056,401360.0
2018-11-06 10:30:00,52.82,52.84,52.46,52.52,635980.0,52.5056,52.5255,52.1478,52.2074,635980.0
2018-11-06 10:40:00,52.51,52.66,52.48,52.56,434520.0,52.1975,52.3466,52.1677,52.2472,434520.0
2018-11-06 10:50:00,52.51,52.58,52.41,52.44,235880.0,52.1975,52.2671,52.0981,52.1279,235880.0
2018-11-06 11:00:00,52.52,52.53,52.31,52.46,231660.0,52.2074,52.2174,51.9987,52.1478,231660.0
2018-11-06 11:10:00,52.41,52.7,52.4,52.62,253700.0,52.0981,52.3863,52.0881,52.3068,253700.0
2018-11-06 11:20:00,52.59,52.61,52.38,52.43,183280.0,52.277,52.2969,52.0682,52.1179,183280.0
2018-11-06 11:30:00,52.43,52.48,52.3,52.48,280340.0,52.1179,52.1677,51.9887,52.1677,280340.0
2018-11-06 11:40:00,52.47,52.52,52.42,52.51,232560.0,52.1577,52.2074,52.108,52.1975,232560.0
2018-11-06 11:50:00,52.5,52.55,52.44,52.48,182400.0,52.1875,52.2372,52.1279,52.1677,182400.0
2018-11-06 12:00:00,52.5,52.66,52.47,52.55,157500.0,52.1875,52.3466,52.1577,52.2372,157500.0
2018-11-06 12:10:00,52.57,52.63,52.52,52.56,127840.0,52.2571,52.3168,52.2074,52.2472,127840.0
2018-11-06 12:20:00,52.58,52.65,52.55,52.62,128540.0,52.2671,52.3366,52.2372,52.3068,128540.0
2018-11-06 12:30:00,52.62,52.73,52.62,52.73,132580.0,52.3068,52.4162,52.3068,52.4162,132580.0
2018-11-06 12:40:00,52.73,52.78,52.7,52.7,173720.0,52.4162,52.4659,52.3863,52.3863,173720.0
2018-11-06 12:50:00,52.71,52.74,52.68,52.71,139900.0,52.3963,52.4261,52.3665,52.3963,139900.0
2018-11-06 13:00:00,52.72,52.79,52.72,52.77,84000.0,52.4062,52.4758,52.4062,52.4559,84000.0
2018-11-06 13:10:00,52.76,52.82,52.71,52.8,144360.0,52.446,52.5056,52.3963,52.4857,144360.0
2018-11-06 13:20:00,52.77,52.77,52.62,52.63,136000.0,52.4559,52.4559,52.3068,52.3168,136000.0
2018-11-06 13:30:00,52.61,52.71,52.61,52.69,130680.0,52.2969,52.3963,52.2969,52.3764,130680.0
2018-11-06 13:40:00,52.69,52.72,52.57,52.58,134000.0,52.3764,52.4062,52.2571,52.2671,134000.0
2018-11-06 13:50:00,52.59,52.64,52.51,52.55,186380.0,52.277,52.3267,52.1975,52.2372,186380.0
2018-11-06 14:00:00,52.54,52.57,52.48,52.5,198500.0,52.2273,52.2571,52.1677,52.1875,198500.0
2018-11-06 14:10:00,52.49,52.5,52.35,52.43,560320.0,52.1776,52.1875,52.0384,52.1179,560320.0
2018-11-06 14:20:00,52.41,52.42,52.15,52.19,255660.0,52.0981,52.108,51.8396,51.8794,255660.0
2018-11-06 14:30:00,52.14,52.31,52.12,52.24,269320.0,51.8297,51.9987,51.8098,51.9291,269320.0
2018-11-06 14:40:00,52.26,52.38,52.22,52.36,158100.0,51.949,52.0682,51.9092,52.0484,158100.0
2018-11-06 14:50:00,52.39,52.49,52.37,52.4,236620.0,52.0782,52.1776,52.0583,52.0881,236620.0
2018-11-06 15:00:00,52.41,52.53,52.32,52.46,283200.0,52.0981,52.2174,52.0086,52.1478,283200.0
2018-11-06 15:10:00,52.47,52.56,52.46,52.53,218240.0,52.1577,52.2472,52.1478,52.2174,218240.0
2018-11-06 15:20:00,52.53,52.65,52.46,52.63,249540.0,52.2174,52.3366,52.1478,52.3168,249540.0
2018-11-06 15:30:00,52.65,52.75,52.63,52.66,366560.0,52.3366,52.436,52.3168,52.3466,366560.0
2018-11-06 15:40:00,52.65,52.71,52.55,52.67,652900.0,52.3366,52.3963,52.2372,52.3565,652900.0
2018-11-06 15:50:00,52.68,52.87,52.63,52.79,1253060.0,52.3665,52.5553,52.3168,52.4758,1253060.0
2018-11-07 09:30:00,53.45,53.96,53.3,53.9,1621380.0,53.1319,53.6388,52.9828,53.5792,1621380.0
2018-11-07 09:40:00,53.92,53.98,53.54,53.61,1031540.0,53.5991,53.6587,53.2213,53.2909,1031540.0
2018-11-07 09:50:00,53.64,53.8,53.5,53.58,655300.0,53.3207,53.4798,53.1816,53.2611,655300.0
2018-11-07 10:00:00,53.59,53.91,53.55,53.87,1230180.0,53.271,53.5891,53.2313,53.5494,1230180.0
2018-11-07 10:10:00,53.91,53.96,53.8,53.89,866040.0,53.5891,53.6388,53.4798,53.5693,866040.0
2018-11-07 10:20:00,53.87,54.1,53.83,54.08,1035320.0,53.5494,53.778,53.5096,53.7581,1035320.0
2018-11-07 10:30:00,54.06,54.54,54.06,54.53,1243500.0,53.7382,54.2154,53.7382,54.2055,1243500.0
2018-11-07 10:40:00,54.55,54.56,54.24,54.29,488980.0,54.2253,54.2353,53.9172,53.9669,488980.0
2018-11-07 10:50:00,54.25,54.26,54.05,54.07,431080.0,53.9271,53.9371,53.7283,53.7482,431080.0
2018-11-07 11:00:00,54.1,54.1,53.91,54.05,631800.0,53.778,53.778,53.5891,53.7283,631800.0
2018-11-07 11:10:00,54.03,54.17,54.01,54.08,349820.0,53.7084,53.8476,53.6885,53.7581,349820.0
2018-11-07 11:20:00,54.08,54.11,53.96,53.99,395620.0,53.7581,53.788,53.6388,53.6687,395620.0
2018-11-07 11:30:00,53.98,54.1,53.98,54.0,218920.0,53.6587,53.778,53.6587,53.6786,218920.0
2018-11-07 11:40:00,54.01,54.07,54.0,54.04,208140.0,53.6885,53.7482,53.6786,53.7184,208140.0
2018-11-07 11:50:00,54.05,54.38,53.94,54.34,450120.0,53.7283,54.0563,53.619,54.0166,450120.0
2018-11-07 12:00:00,54.36,54.42,54.19,54.2,660380.0,54.0365,54.0961,53.8675,53.8774,660380.0
2018-11-07 12:10:00,54.2,54.21,54.05,54.08,370620.0,53.8774,53.8874,53.7283,53.7581,370620.0
2018-11-07 12:20:00,54.09,54.15,54.02,54.02,435900.0,53.7681,53.8277,53.6985,53.6985,435900.0
2018-11-07 12:30:00,54.03,54.18,54.01,54.11,260800.0,53.7084,53.8575,53.6885,53.788,260800.0
2018-11-07 12:40:00,54.13,54.21,54.09,54.15,241660.0,53.8078,53.8874,53.7681,53.8277,241660.0
2018-11-07 12:50:00,54.16,54.32,54.14,54.22,263340.0,53.8377,53.9967,53.8178,53.8973,263340.0
2018-11-07 13:00:00,54.22,54.31,54.16,54.21,362940.0,53.8973,53.9868,53.8377,53.8874,362940.0
2018-11-07 13:10:00,54.18,54.26,54.13,54.23,204460.0,53.8575,53.9371,53.8078,53.9072,204460.0
2018-11-07 13:20:00,54.18,54.2,54.1,54.19,244160.0,53.8575,53.8774,53.778,53.8675,244160.0
2018-11-07 13:30:00,54.18,54.23,54.11,54.14,191000.0,53.8575,53.9072,53.788,53.8178,191000.0
2018-11-07 13:40:00,54.12,54.2,54.03,54.03,106140.0,53.7979,53.8774,53.7084,53.7084,106140.0
2018-11-07 13:50:00,54.06,54.2,54.04,54.18,243440.0,53.7382,53.8774,53.7184,53.8575,243440.0
2018-11-07 14:00:00,54.21,54.33,54.19,54.29,421340.0,53.8874,54.0066,53.8675,53.9669,421340.0
2018-11-07 14:10:00,54.31,54.45,54.3,54.35,423960.0,53.9868,54.1259,53.9768,54.0265,423960.0
2018-11-07 14:20:00,54.36,54.49,54.36,54.45,275120.0,54.0365,54.1657,54.0365,54.1259,275120.0
2018-11-07 14:30:00,54.42,54.52,54.39,54.51,401900.0,54.0961,54.1955,54.0663,54.1856,401900.0
2018-11-07 14:40:00,54.51,54.57,54.41,54.43,283540.0,54.1856,54.2452,54.0862,54.106,283540.0
2018-11-07 14:50:00,54.41,54.46,54.34,54.36,238320.0,54.0862,54.1359,54.0166,54.0365,238320.0
2018-11-07 15:00:00,54.35,54.47,54.34,54.43,339280.0,54.0265,54.1458,54.0166,54.106,339280.0
2018-11-07 15:10:00,54.4,54.61,54.39,54.5,410820.0,54.0762,54.285,54.0663,54.1756,410820.0
2018-11-07 15:20:00,54.5,54.59,54.47,54.57,284880.0,54.1756,54.2651,54.1458,54.2452,284880.0
2018-11-07 15:30:00,54.55,54.63,54.52,54.59,362780.0,54.2253,54.3049,54.1955,54.2651,362780.0
2018-11-07 15:40:00,54.59,54.6,54.51,54.58,585460.0,54.2651,54.275,54.1856,54.2552,585460.0
2018-11-07 15:50:00,54.58,54.77,54.52,54.68,2375840.0,54.2552,54.444,54.1955,54.3546,2375840.0
2018-11-08 09:30:00,54.57,54.66,53.95,54.08,1376460.0,54.2452,54.3347,53.6289,53.7581,1376460.0
2018-11-08 09:40:00,54.11,54.21,53.73,54.15,865620.0,53.788,53.8874,53.4102,53.8277,865620.0
2018-11-08 09:50:00,54.14,54.35,54.01,54.27,641660.0,53.8178,54.0265,53.6885,53.947,641660.0
2018-11-08 10:00:00,54.28,54.38,53.95,53.95,415800.0,53.9569,54.0563,53.6289,53.6289,415800.0
2018-11-08 10:10:00,53.95,54.0,53.71,53.86,479900.0,53.6289,53.6786,53.3903,53.5394,479900.0
2018-11-08 10:20:00,53.85,53.93,53.76,53.77,482140.0,53.5295,53.609,53.44,53.45,482140.0
2018-11-08 10:30:00,53.77,54.08,53.61,54.08,673420.0,53.45,53.7581,53.2909,53.7581,673420.0
2018-11-08 10:40:00,54.06,54.06,53.8,53.93,569120.0,53.7382,53.7382,53.4798,53.609,569120.0
2018-11-08 10:50:00,53.93,54.03,53.91,53.96,290180.0,53.609,53.7084,53.5891,53.6388,290180.0
2018-11-08 11:00:00,53.97,54.07,53.94,54.02,379360.0,53.6488,53.7482,53.619,53.6985,379360.0
2018-11-08 11:10:00,54.0,54.05,53.92,53.93,311320.0,53.6786,53.7283,53.5991,53.609,311320.0
2018-11-08 11:20:00,53.92,54.02,53.79,53.99,487300.0,53.5991,53.6985,53.4699,53.6687,487300.0
2018-11-08 11:30:00,53.99,54.11,53.97,54.1,318040.0,53.6687,53.788,53.6488,53.778,318040.0
2018-11-08 11:40:00,54.14,54.25,54.14,54.23,365120.0,53.8178,53.9271,53.8178,53.9072,365120.0
2018-11-08 11:50:00,54.23,54.23,54.14,54.23,178540.0,53.9072,53.9072,53.8178,53.9072,178540.0
2018-11-08 12:00:00,54.22,54.22,54.1,54.12,233340.0,53.8973,53.8973,53.778,53.7979,233340.0
2018-11-08 12:10:00,54.12,54.21,54.08,54.11,163880.0,53.7979,53.8874,53.7581,53.788,163880.0
2018-11-08 12:20:00,54.1,54.1,54.0,54.0,177260.0,53.778,53.778,53.6786,53.6786,177260.0
2018-11-08 12:30:00,53.98,54.11,53.97,54.08,162380.0,53.6587,53.788,53.6488,53.7581,162380.0
2018-11-08 12:40:00,54.09,54.09,53.98,53.98,166000.0,53.7681,53.7681,53.6587,53.6587,166000.0
2018-11-08 12:50:00,53.98,54.04,53.98,54.0,212700.0,53.6587,53.7184,53.6587,53.6786,212700.0
2018-11-08 13:00:00,53.99,54.05,53.86,53.86,255640.0,53.6687,53.7283,53.5394,53.5394,255640.0
2018-11-08 13:10:00,53.87,53.9,53.85,53.89,135700.0,53.5494,53.5792,53.5295,53.5693,135700.0
2018-11-08 13:20:00,53.91,53.91,53.79,53.81,159800.0,53.5891,53.5891,53.4699,53.4897,159800.0
2018-11-08 13:30:00,53.78,53.91,53.74,53.91,244180.0,53.4599,53.5891,53.4202,53.5891,244180.0
2018-11-08 13:40:00,53.9,53.97,53.87,53.96,130980.0,53.5792,53.6488,53.5494,53.6388,130980.0
2018-11-08 13:50:00,53.97,54.05,53.92,54.02,100600.0,53.6488,53.7283,53.5991,53.6985,100600.0
2018-11-08 14:00:00,54.02,54.21,53.88,54.17,397520.0,53.6985,53.8874,53.5593,53.8476,397520.0
2018-11-08 14:10:00,54.15,54.25,54.12,54.16,183640.0,53.8277,53.9271,53.7979,53.8377,183640.0
2018-11-08 14:20:00,54.12,54.17,53.94,53.96,173560.0,53.7979,53.8476,53.619,53.6388,173560.0
2018-11-08 14:30:00,53.94,53.99,53.84,53.84,273780.0,53.619,53.6687,53.5196,53.5196,273780.0
2018-11-08 14:40:00,53.87,53.88,53.65,53.73,484220.0,53.5494,53.5593,53.3307,53.4102,484220.0
2018-11-08 14:50:00,53.75,53.89,53.7,53.88,231740.0,53.4301,53.5693,53.3804,53.5593,231740.0
2018-11-08 15:00:00,53.86,53.9,53.75,53.87,336680.0,53.5394,53.5792,53.4301,53.5494,336680.0
2018-11-08 15:10:00,53.9,53.9,53.74,53.81,433640.0,53.5792,53.5792,53.4202,53.4897,433640.0
2018-11-08 15:20:00,53.84,53.85,53.72,53.74,242300.0,53.5196,53.5295,53.4003,53.4202,242300.0
2018-11-08 15:30:00,53.75,53.82,53.64,53.69,327940.0,53.4301,53.4997,53.3207,53.3705,327940.0
2018-11-08 15:40:00,53.7,53.97,53.66,53.96,688300.0,53.3804,53.6488,53.3406,53.6388,688300.0
2018-11-08 15:50:00,53.96,54.15,53.92,54.14,1268900.0,53.6388,53.8277,53.5991,53.8178,1268900.0
2018-11-09 09:30:00,53.7,53.78,53.12,53.26,1100860.0,53.3804,53.4599,52.8038,52.943,1100860.0
2018-11-09 09:40:00,53.22,53.48,53.22,53.32,697420.0,52.9032,53.1617,52.9032,53.0027,697420.0
2018-11-09 09:50:00,53.31,53.6,53.28,53.6,359560.0,52.9927,53.281,52.9629,53.281,359560.0
2018-11-09 10:00:00,53.62,53.7,53.48,53.5,414480.0,53.3009,53.3804,53.1617,53.1816,414480.0
2018-11-09 10:10:00,53.45,53.51,53.3,53.35,447640.0,53.1319,53.1915,52.9828,53.0325,447640.0
2018-11-09 10:20:00,53.35,53.44,53.3,53.41,268440.0,53.0325,53.1219,52.9828,53.0921,268440.0
2018-11-09 10:30:00,53.38,53.5,53.35,53.5,259860.0,53.0623,53.1816,53.0325,53.1816,259860.0
2018-11-09 10:40:00,53.52,53.52,53.3,53.37,225180.0,53.2015,53.2015,52.9828,53.0524,225180.0
2018-11-09 10:50:00,53.32,53.37,53.23,53.31,172240.0,53.0027,53.0524,52.9132,52.9927,172240.0
2018-11-09 11:00:00,53.3,53.39,53.0,53.02,611800.0,52.9828,53.0722,52.6846,52.7044,611800.0
2018-11-09 11:10:00,53.01,53.16,53.0,53.1,412820.0,52.6945,52.8436,52.6846,52.784,412820.0
2018-11-09 11:20:00,53.14,53.25,53.12,53.21,287420.0,52.8237,52.9331,52.8038,52.8933,287420.0
2018-11-09 11:30:00,53.19,53.3,53.08,53.21,276820.0,52.8734,52.9828,52.7641,52.8933,276820.0
2018-11-09 11:40:00,53.18,53.18,52.96,52.99,420500.0,52.8635,52.8635,52.6448,52.6746,420500.0
2018-11-09 11:50:00,52.99,53.02,52.92,52.93,372680.0,52.6746,52.7044,52.605,52.615,372680.0
2018-11-09 12:00:00,52.93,53.07,52.88,52.98,265340.0,52.615,52.7541,52.5653,52.6647,265340.0
2018-11-09 12:10:00,53.0,53.0,52.83,52.89,225760.0,52.6846,52.6846,52.5156,52.5752,225760.0
2018-11-09 12:20:00,52.89,53.0,52.83,52.92,185040.0,52.5752,52.6846,52.5156,52.605,185040.0
2018-11-09 12:30:00,52.92,52.99,52.89,52.94,243360.0,52.605,52.6746,52.5752,52.6249,243360.0
2018-11-09 12:40:00,52.96,53.04,52.92,53.04,225340.0,52.6448,52.7243,52.605,52.7243,225340.0
2018-11-09 12:50:00,53.0,53.03,52.91,52.92,219520.0,52.6846,52.7144,52.5951,52.605,219520.0
2018-11-09 13:00:00,52.9,53.05,52.88,53.05,258060.0,52.5852,52.7343,52.5653,52.7343,258060.0
2018-11-09 13:10:00,53.03,53.03,52.87,52.91,132000.0,52.7144,52.7144,52.5553,52.5951,132000.0
2018-11-09 13:20:00,52.88,52.93,52.83,52.9,168940.0,52.5653,52.615,52.5156,52.5852,168940.0
2018-11-09 13:30:00,52.9,52.9,52.79,52.8,313500.0,52.5852,52.5852,52.4758,52.4857,313500.0
2018-11-09 13:40:00,52.8,52.91,52.78,52.81,270720.0,52.4857,52.5951,52.4659,52.4957,270720.0
2018-11-09 13:50:00,52.81,52.9,52.77,52.83,248000.0,52.4957,52.5852,52.4559,52.5156,248000.0
2018-11-09 14:00:00,52.84,52.94,52.79,52.79,183300.0,52.5255,52.6249,52.4758,52.4758,183300.0
2018-11-09 14:10:00,52.78,52.81,52.72,52.75,232600.0,52.4659,52.4957,52.4062,52.436,232600.0
2018-11-09 14:20:00,52.76,52.76,52.67,52.67,297620.0,52.446,52.446,52.3565,52.3565,297620.0
2018-11-09 14:30:00,52.66,53.01,52.66,53.01,349860.0,52.3466,52.6945,52.3466,52.6945,349860.0
2018-11-09 14:40:00,53.05,53.08,53.0,53.05,180740.0,52.7343,52.7641,52.6846,52.7343,180740.0
2018-11-09 14:50:00,53.06,53.3,53.06,53.16,226800.0,52.7442,52.9828,52.7442,52.8436,226800.0
2018-11-09 15:00:00,53.18,53.23,53.1,53.2,221740.0,52.8635,52.9132,52.784,52.8834,221740.0
2018-11-09 15:10:00,53.19,53.3,53.13,53.24,253880.0,52.8734,52.9828,52.8138,52.9231,253880.0
2018-11-09 15:20:00,53.22,53.38,53.18,53.34,298400.0,52.9032,53.0623,52.8635,53.0225,298400.0
2018-11-09 15:30:00,53.34,53.4,53.24,53.27,386920.0,53.0225,53.0822,52.9231,52.953,386920.0
2018-11-09 15:40:00,53.29,53.43,53.27,53.34,473160.0,52.9728,53.112,52.953,53.0225,473160.0
2018-11-09 15:50:00,53.35,53.44,53.27,53.29,907320.0,53.0325,53.1219,52.953,52.9728,907320.0
2018-11-12 09:30:00,53.07,53.11,52.29,52.34,1163960.0,52.7541,52.7939,51.9788,52.0285,1163960.0
2018-11-12 09:40:00,52.34,52.58,52.25,52.49,504200.0,52.0285,52.2671,51.939,52.1776,504200.0
2018-11-12 09:50:00,52.44,52.61,52.41,52.61,562100.0,52.1279,52.2969,52.0981,52.2969,562100.0
2018-11-12 10:00:00,52.58,52.68,52.49,52.6,602180.0,52.2671,52.3665,52.1776,52.2869,602180.0
2018-11-12 10:10:00,52.58,52.73,52.53,52.53,402500.0,52.2671,52.4162,52.2174,52.2174,402500.0
2018-11-12 10:20:00,52.53,52.71,52.5,52.52,423580.0,52.2174,52.3963,52.1875,52.2074,423580.0
2018-11-12 10:30:00,52.48,52.5,52.28,52.29,415540.0,52.1677,52.1875,51.9688,51.9788,415540.0
2018-11-12 10:40:00,52.24,52.32,52.12,52.28,733600.0,51.9291,52.0086,51.8098,51.9688,733600.0
2018-11-12 10:50:00,52.27,52.3,52.1,52.12,238060.0,51.9589,51.9887,51.7899,51.8098,238060.0
2018-11-12 11:00:00,52.11,52.13,51.95,52.03,556200.0,51.7999,51.8197,51.6408,51.7203,556200.0
2018-11-12 11:10:00,52.02,52.04,51.72,51.74,556840.0,51.7104,51.7303,51.4122,51.4321,556840.0
2018-11-12 11:20:00,51.72,51.87,51.57,51.57,390120.0,51.4122,51.5613,51.2631,51.2631,390120.0
2018-11-12 11:30:00,51.58,51.94,51.55,51.94,482120.0,51.273,51.6309,51.2432,51.6309,482120.0
2018-11-12 11:40:00,52.0,52.11,51.93,52.09,206340.0,51.6905,51.7999,51.6209,51.78,206340.0
2018-11-12 11:50:00,52.09,52.3,51.96,52.28,376320.0,51.78,51.9887,51.6507,51.9688,376320.0
2018-11-12 12:00:00,52.25,52.47,52.25,52.44,302760.0,51.939,52.1577,51.939,52.1279,302760.0
2018-11-12 12:10:00,52.41,52.41,52.27,52.34,159200.0,52.0981,52.0981,51.9589,52.0285,159200.0
2018-11-12 12:20:00,52.31,52.35,52.22,52.22,119140.0,51.9987,52.0384,51.9092,51.9092,119140.0
2018-11-12 12:30:00,52.19,52.36,52.18,52.33,176040.0,51.8794,52.0484,51.8694,52.0185,176040.0
2018-11-12 12:40:00,52.32,52.4,52.29,52.31,116580.0,52.0086,52.0881,51.9788,51.9987,116580.0
2018-11-12 12:50:00,52.34,52.35,52.25,52.25,128820.0,52.0285,52.0384,51.939,51.939,128820.0
2018-11-12 13:00:00,52.26,52.26,52.1,52.12,166840.0,51.949,51.949,51.7899,51.8098,166840.0
2018-11-12 13:10:00,52.14,52.15,52.02,52.05,160920.0,51.8297,51.8396,51.7104,51.7402,160920.0
2018-11-12 13:20:00,52.08,52.28,52.05,52.26,176800.0,51.77,51.9688,51.7402,51.949,176800.0
2018-11-12 13:30:00,52.26,52.29,52.22,52.24,146000.0,51.949,51.9788,51.9092,51.9291,146000.0
2018-11-12 13:40:00,52.26,52.27,51.95,51.98,484460.0,51.949,51.9589,51.6408,51.6706,484460.0
2018-11-12 13:50:00,52.0,52.29,52.0,52.24,257480.0,51.6905,51.9788,51.6905,51.9291,257480.0
2018-11-12 14:00:00,52.25,52.35,52.18,52.31,136100.0,51.939,52.0384,51.8694,51.9987,136100.0
2018-11-12 14:10:00,52.35,52.58,52.35,52.54,219080.0,52.0384,52.2671,52.0384,52.2273,219080.0
2018-11-12 14:20:00,52.55,52.56,52.35,52.35,143200.0,52.2372,52.2472,52.0384,52.0384,143200.0
2018-11-12 14:30:00,52.36,52.39,52.12,52.17,271080.0,52.0484,52.0782,51.8098,51.8595,271080.0
2018-11-12 14:40:00,52.24,52.46,52.22,52.42,226280.0,51.9291,52.1478,51.9092,52.108,226280.0
2018-11-12 14:50:00,52.45,52.47,52.15,52.15,181900.0,52.1378,52.1577,51.8396,51.8396,181900.0
2018-11-12 15:00:00,52.12,52.22,52.01,52.01,305860.0,51.8098,51.9092,51.7004,51.7004,305860.0
2018-11-12 15:10:00,52.04,52.13,51.98,52.13,324980.0,51.7303,51.8197,51.6706,51.8197,324980.0
2018-11-12 15:20:00,52.13,52.3,52.12,52.2,291060.0,51.8197,51.9887,51.8098,51.8893,291060.0
2018-11-12 15:30:00,52.21,52.21,52.01,52.04,758980.0,51.8993,51.8993,51.7004,51.7303,758980.0
2018-11-12 15:40:00,52.02,52.18,51.94,52.04,722700.0,51.7104,51.8694,51.6309,51.7303,722700.0
2018-11-12 15:50:00,52.06,52.06,51.85,51.96,1195840.0,51.7502,51.7502,51.5414,51.6507,1195840.0
2018-11-13 09:30:00,52.16,52.83,52.16,52.55,1145700.0,51.8496,52.5156,51.8496,52.2372,1145700.0
2018-11-13 09:40:00,52.57,52.57,52.0,52.31,932920.0,52.2571,52.2571,51.6905,51.9987,932920.0
2018-11-13 09:50:00,52.3,52.36,51.85,51.87,518440.0,51.9887,52.0484,51.5414,51.5613,518440.0
2018-11-13 10:00:00,51.84,52.17,51.56,52.11,592400.0,51.5315,51.8595,51.2531,51.7999,592400.0
2018-11-13 10:10:00,52.1,52.24,52.05,52.11,311860.0,51.7899,51.9291,51.7402,51.7999,311860.0
2018-11-13 10:20:00,52.1,52.1,51.71,51.73,747540.0,51.7899,51.7899,51.4022,51.4221,747540.0
2018-11-13 10:30:00,51.74,52.05,51.65,52.0,462520.0,51.4321,51.7402,51.3426,51.6905,462520.0
2018-11-13 10:40:00,51.99,52.16,51.86,52.09,367040.0,51.6806,51.8496,51.5513,51.78,367040.0
2018-11-13 10:50:00,52.12,52.41,52.11,52.39,237760.0,51.8098,52.0981,51.7999,52.0782,237760.0
2018-11-13 11:00:00,52.4,52.73,52.34,52.62,340740.0,52.0881,52.4162,52.0285,52.3068,340740.0
2018-11-13 11:10:00,52.57,52.82,52.54,52.77,609440.0,52.2571,52.5056,52.2273,52.4559,609440.0
2018-11-13 11:20:00,52.76,52.78,52.43,52.49,329260.0,52.446,52.4659,52.1179,52.1776,329260.0
2018-11-13 11:30:00,52.46,52.61,52.38,52.43,149960.0,52.1478,52.2969,52.0682,52.1179,149960.0
2018-11-13 11:40:00,52.4,52.49,52.37,52.48,132720.0,52.0881,52.1776,52.0583,52.1677,132720.0
2018-11-13 11:50:00,52.5,52.6,52.37,52.45,288020.0,52.1875,52.2869,52.0583,52.1378,288020.0
2018-11-13 12:00:00,52.5,52.57,52.39,52.47,264940.0,52.1875,52.2571,52.0782,52.1577,264940.0
2018-11-13 12:10:00,52.47,52.57,52.41,52.47,214300.0,52.1577,52.2571,52.0981,52.1577,214300.0
2018-11-13 12:20:00,52.49,52.55,52.4,52.44,124680.0,52.1776,52.2372,52.0881,52.1279,124680.0
2018-11-13 12:30:00,52.45,52.46,52.2,52.28,172080.0,52.1378,52.1478,51.8893,51.9688,172080.0
2018-11-13 12:40:00,52.26,52.26,52.03,52.11,591840.0,51.949,51.949,51.7203,51.7999,591840.0
2018-11-13 12:50:00,52.12,52.19,52.07,52.13,259120.0,51.8098,51.8794,51.7601,51.8197,259120.0
2018-11-13 13:00:00,52.15,52.26,52.1,52.11,242480.0,51.8396,51.949,51.7899,51.7999,242480.0
2018-11-13 13:10:00,52.14,52.14,52.0,52.04,120800.0,51.8297,51.8297,51.6905,51.7303,120800.0
2018-11-13 13:20:00,52.15,52.2,52.0,52.12,134520.0,51.8396,51.8893,51.6905,51.8098,134520.0
2018-11-13 13:30:00,52.15,52.35,52.11,52.31,152660.0,51.8396,52.0384,51.7999,51.9987,152660.0
2018-11-13 13:40:00,52.35,52.36,52.16,52.19,108000.0,52.0384,52.0484,51.8496,51.8794,108000.0
2018-11-13 13:50:00,52.19,52.25,52.13,52.13,199400.0,51.8794,51.939,51.8197,51.8197,199400.0
2018-11-13 14:00:00,52.11,52.16,51.99,51.99,227060.0,51.7999,51.8496,51.6806,51.6806,227060.0
2018-11-13 14:10:00,52.04,52.12,51.84,51.89,147500.0,51.7303,51.8098,51.5315,51.5812,147500.0
2018-11-13 14:20:00,51.91,51.93,51.75,51.92,281520.0,51.601,51.6209,51.442,51.611,281520.0
2018-11-13 14:30:00,51.92,52.07,51.87,52.02,129280.0,51.611,51.7601,51.5613,51.7104,129280.0
2018-11-13 14:40:00,51.96,51.96,51.71,51.92,348240.0,51.6507,51.6507,51.4022,51.611,348240.0
2018-11-13 14:50:00,51.9,52.03,51.86,51.89,161060.0,51.5911,51.7203,51.5513,51.5812,161060.0
2018-11-13 15:00:00,51.89,52.1,51.78,51.88,643200.0,51.5812,51.7899,51.4718,51.5712,643200.0
2018-11-13 15:10:00,51.9,51.92,51.68,51.77,331780.0,51.5911,51.611,51.3724,51.4619,331780.0
2018-11-13 15:20:00,51.68,51.89,51.65,51.82,197000.0,51.3724,51.5812,51.3426,51.5116,197000.0
2018-11-13 15:30:00,51.78,51.84,51.65,51.74,599680.0,51.4718,51.5315,51.3426,51.4321,599680.0
2018-11-13 15:40:00,51.74,51.96,51.73,51.95,553840.0,51.4321,51.6507,51.4221,51.6408,553840.0
2018-11-13 15:50:00,51.98,51.99,51.76,51.77,1070900.0,51.6706,51.6806,51.4519,51.4619,1070900.0
2018-11-14 09:30:00,52.5,52.53,52.19,52.37,1295700.0,52.1875,52.2174,51.8794,52.0583,1295700.0
2018-11-14 09:40:00,52.4,52.73,52.4,52.52,394000.0,52.0881,52.4162,52.0881,52.2074,394000.0
2018-11-14 09:50:00,52.56,52.6,52.29,52.52,608820.0,52.2472,52.2869,51.9788,52.2074,608820.0
2018-11-14 10:00:00,52.5,52.54,52.36,52.38,507280.0,52.1875,52.2273,52.0484,52.0682,507280.0
2018-11-14 10:10:00,52.32,52.38,52.0,52.01,387820.0,52.0086,52.0682,51.6905,51.7004,387820.0
2018-11-14 10:20:00,52.03,52.08,51.88,52.0,537960.0,51.7203,51.77,51.5712,51.6905,537960.0
2018-11-14 10:30:00,51.97,52.04,51.9,52.0,465580.0,51.6607,51.7303,51.5911,51.6905,465580.0
2018-11-14 10:40:00,51.97,52.17,51.92,52.0,318400.0,51.6607,51.8595,51.611,51.6905,318400.0
2018-11-14 10:50:00,52.02,52.02,51.75,51.88,269100.0,51.7104,51.7104,51.442,51.5712,269100.0
2018-11-14 11:00:00,51.86,51.86,51.59,51.61,314540.0,51.5513,51.5513,51.2829,51.3028,314540.0
2018-11-14 11:10:00,51.6,51.73,51.57,51.66,438360.0,51.2929,51.4221,51.2631,51.3525,438360.0
2018-11-14 11:20:00,51.69,51.77,51.56,51.71,331820.0,51.3824,51.4619,51.2531,51.4022,331820.0
2018-11-14 11:30:00,51.74,51.79,51.58,51.62,348960.0,51.4321,51.4818,51.273,51.3128,348960.0
2018-11-14 11:40:00,51.63,51.69,51.55,51.66,346340.0,51.3227,51.3824,51.2432,51.3525,346340.0
2018-11-14 11:50:00,51.65,51.86,51.58,51.86,323520.0,51.3426,51.5513,51.273,51.5513,323520.0
2018-11-14 12:00:00,51.87,51.92,51.73,51.78,261920.0,51.5613,51.611,51.4221,51.4718,261920.0
2018-11-14 12:10:00,51.76,51.97,51.64,51.94,238920.0,51.4519,51.6607,51.3327,51.6309,238920.0
2018-11-14 12:20:00,51.98,52.05,51.91,51.97,299980.0,51.6706,51.7402,51.601,51.6607,299980.0
2018-11-14 12:30:00,51.97,51.97,51.68,51.77,218320.0,51.6607,51.6607,51.3724,51.4619,218320.0
2018-11-14 12:40:00,51.78,51.91,51.72,51.87,272440.0,51.4718,51.601,51.4122,51.5613,272440.0
2018-11-14 12:50:00,51.9,51.95,51.7,51.72,312380.0,51.5911,51.6408,51.3923,51.4122,312380.0
2018-11-14 13:00:00,51.69,51.87,51.69,51.78,151540.0,51.3824,51.5613,51.3824,51.4718,151540.0
2018-11-14 13:10:00,51.82,51.96,51.62,51.92,211400.0,51.5116,51.6507,51.3128,51.611,211400.0
2018-11-14 13:20:00,51.9,51.98,51.87,51.91,126260.0,51.5911,51.6706,51.5613,51.601,126260.0
2018-11-14 13:30:00,52.0,52.05,51.87,52.03,234300.0,51.6905,51.7402,51.5613,51.7203,234300.0
2018-11-14 13:40:00,52.02,52.03,51.77,51.88,234000.0,51.7104,51.7203,51.4619,51.5712,234000.0
2018-11-14 13:50:00,51.86,52.04,51.86,52.02,268860.0,51.5513,51.7303,51.5513,51.7104,268860.0
2018-11-14 14:00:00,51.99,52.0,51.79,51.93,303300.0,51.6806,51.6905,51.4818,51.6209,303300.0
2018-11-14 14:10:00,51.93,52.29,51.91,52.13,345080.0,51.6209,51.9788,51.601,51.8197,345080.0
2018-11-14 14:20:00,52.12,52.27,52.05,52.11,320160.0,51.8098,51.9589,51.7402,51.7999,320160.0
2018-11-14 14:30:00,52.11,52.29,51.99,52.17,432140.0,51.7999,51.9788,51.6806,51.8595,432140.0
2018-11-14 14:40:00,52.18,52.2,52.02,52.11,436580.0,51.8694,51.8893,51.7104,51.7999,436580.0
2018-11-14 14:50:00,52.13,52.56,52.11,52.48,464200.0,51.8197,52.2472,51.7999,52.1677,464200.0
2018-11-14 15:00:00,52.48,52.7,52.38,52.62,381700.0,52.1677,52.3863,52.0682,52.3068,381700.0
2018-11-14 15:10:00,52.6,52.7,52.56,52.67,251400.0,52.2869,52.3863,52.2472,52.3565,251400.0
2018-11-14 15:20:00,52.65,52.67,52.46,52.55,299980.0,52.3366,52.3565,52.1478,52.2372,299980.0
2018-11-14 15:30:00,52.53,52.59,52.42,52.45,342200.0,52.2174,52.277,52.108,52.1378,342200.0
2018-11-14 15:40:00,52.43,52.5,52.38,52.42,826100.0,52.1179,52.1875,52.0682,52.108,826100.0
2018-11-14 15:50:00,52.42,52.46,52.1,52.22,1397840.0,52.108,52.1478,51.7899,51.9092,1397840.0
2018-11-15 09:30:00,52.24,52.35,51.82,52.23,1696340.0,51.9291,52.0384,51.5116,51.9191,1696340.0
2018-11-15 09:40:00,52.21,52.5,52.06,52.35,617660.0,51.8993,52.1875,51.7502,52.0384,617660.0
2018-11-15 09:50:00,52.3,52.31,51.85,51.9,604400.0,51.9887,51.9987,51.5414,51.5911,604400.0
2018-11-15 10:00:00,51.84,52.01,51.77,51.84,657700.0,51.5315,51.7004,51.4619,51.5315,657700.0
2018-11-15 10:10:00,51.84,51.99,51.84,51.95,454960.0,51.5315,51.6806,51.5315,51.6408,454960.0
2018-11-15 10:20:00,51.98,52.19,51.78,51.78,455720.0,51.6706,51.8794,51.4718,51.4718,455720.0
2018-11-15 10:30:00,51.77,51.85,51.59,51.82,644400.0,51.4619,51.5414,51.2829,51.5116,644400.0
2018-11-15 10:40:00,51.81,52.05,51.81,51.98,403080.0,51.5016,51.7402,51.5016,51.6706,403080.0
2018-11-15 10:50:00,51.99,52.16,51.97,52.13,712360.0,51.6806,51.8496,51.6607,51.8197,712360.0
2018-11-15 11:00:00,52.14,52.39,51.99,52.36,466140.0,51.8297,52.0782,51.6806,52.0484,466140.0
2018-11-15 11:10:00,52.4,52.43,52.14,52.17,391500.0,52.0881,52.1179,51.8297,51.8595,391500.0
2018-11-15 11:20:00,52.18,52.47,52.16,52.34,325740.0,51.8694,52.1577,51.8496,52.0285,325740.0
2018-11-15 11:30:00,52.36,52.6,52.33,52.46,422160.0,52.0484,52.2869,52.0185,52.1478,422160.0
2018-11-15 11:40:00,52.45,52.52,52.28,52.36,448400.0,52.1378,52.2074,51.9688,52.0484,448400.0
2018-11-15 11:50:00,52.39,52.5,52.31,52.44,358260.0,52.0782,52.1875,51.9987,52.1279,358260.0
2018-11-15 12:00:00,52.43,52.57,52.32,52.37,357780.0,52.1179,52.2571,52.0086,52.0583,357780.0
2018-11-15 12:10:00,52.36,52.42,52.24,52.35,227640.0,52.0484,52.108,51.9291,52.0384,227640.0
2018-11-15 12:20:00,52.35,52.5,52.3,52.5,138360.0,52.0384,52.1875,51.9887,52.1875,138360.0
2018-11-15 12:30:00,52.52,52.68,52.49,52.67,379420.0,52.2074,52.3665,52.1776,52.3565,379420.0
2018-11-15 12:40:00,52.68,52.68,52.45,52.5,124480.0,52.3665,52.3665,52.1378,52.1875,124480.0
2018-11-15 12:50:00,52.55,52.55,52.25,52.3,232900.0,52.2372,52.2372,51.939,51.9887,232900.0
2018-11-15 13:00:00,52.35,52.37,52.15,52.17,189760.0,52.0384,52.0583,51.8396,51.8595,189760.0
2018-11-15 13:10:00,52.15,52.6,52.15,52.56,208800.0,51.8396,52.2869,51.8396,52.2472,208800.0
2018-11-15 13:20:00,52.55,52.88,52.55,52.83,543560.0,52.2372,52.5653,52.2372,52.5156,543560.0
2018-11-15 13:30:00,52.87,53.02,52.79,52.92,701480.0,52.5553,52.7044,52.4758,52.605,701480.0
2018-11-15 13:40:00,52.93,53.1,52.75,52.78,317300.0,52.615,52.784,52.436,52.4659,317300.0
2018-11-15 13:50:00,52.8,53.1,52.78,53.05,219260.0,52.4857,52.784,52.4659,52.7343,219260.0
2018-11-15 14:00:00,53.09,53.18,53.01,53.12,318880.0,52.774,52.8635,52.6945,52.8038,318880.0
2018-11-15 14:10:00,53.13,53.18,53.07,53.08,141400.0,52.8138,52.8635,52.7541,52.7641,141400.0
2018-11-15 14:20:00,53.06,53.4,53.05,53.4,435980.0,52.7442,53.0822,52.7343,53.0822,435980.0
2018-11-15 14:30:00,53.4,53.59,53.31,53.39,898980.0,53.0822,53.271,52.9927,53.0722,898980.0
2018-11-15 14:40:00,53.35,53.37,53.25,53.34,642800.0,53.0325,53.0524,52.9331,53.0225,642800.0
2018-11-15 14:50:00,53.33,53.34,53.11,53.16,294000.0,53.0126,53.0225,52.7939,52.8436,294000.0
2018-11-15 15:00:00,53.19,53.21,52.76,53.15,421060.0,52.8734,52.8933,52.446,52.8337,421060.0
2018-11-15 15:10:00,53.09,53.2,52.88,52.88,612880.0,52.774,52.8834,52.5653,52.5653,612880.0
2018-11-15 15:20:00,52.87,52.9,52.74,52.77,416300.0,52.5553,52.5852,52.4261,52.4559,416300.0
2018-11-15 15:30:00,52.76,53.05,52.76,53.02,464100.0,52.446,52.7343,52.446,52.7044,464100.0
2018-11-15 15:40:00,53.04,53.09,52.93,53.03,472680.0,52.7243,52.774,52.615,52.7144,472680.0
2018-11-15 15:50:00,53.03,53.34,53.03,53.26,1681520.0,52.7144,53.0225,52.7144,52.943,1681520.0
2018-11-16 09:30:00,52.97,53.01,52.49,52.65,2415060.0,52.6547,52.6945,52.1776,52.3366,2415060.0
2018-11-16 09:40:00,52.6,53.11,52.6,53.09,843440.0,52.2869,52.7939,52.2869,52.774,843440.0
2018-11-16 09:50:00,53.05,53.26,53.01,53.01,539200.0,52.7343,52.943,52.6945,52.6945,539200.0
2018-11-16 10:00:00,53.02,53.06,52.85,52.88,509020.0,52.7044,52.7442,52.5355,52.5653,509020.0
2018-11-16 10:10:00,52.86,53.1,52.86,52.96,302080.0,52.5454,52.784,52.5454,52.6448,302080.0
2018-11-16 10:20:00,52.94,53.04,52.89,52.89,348540.0,52.6249,52.7243,52.5752,52.5752,348540.0
2018-11-16 10:30:00,52.91,53.1,52.87,53.01,356640.0,52.5951,52.784,52.5553,52.6945,356640.0
2018-11-16 10:40:00,53.02,53.08,52.82,52.87,342880.0,52.7044,52.7641,52.5056,52.5553,342880.0
2018-11-16 10:50:00,52.84,52.84,52.67,52.67,279100.0,52.5255,52.5255,52.3565,52.3565,279100.0
2018-11-16 11:00:00,52.69,52.75,52.66,52.7,289960.0,52.3764,52.436,52.3466,52.3863,289960.0
2018-11-16 11:10:00,52.67,52.75,52.55,52.69,347340.0,52.3565,52.436,52.2372,52.3764,347340.0
2018-11-16 11:20:00,52.68,52.83,52.62,52.75,276980.0,52.3665,52.5156,52.3068,52.436,276980.0
2018-11-16 11:30:00,52.76,52.82,52.63,52.74,433680.0,52.446,52.5056,52.3168,52.4261,433680.0
2018-11-16 11:40:00,52.75,52.75,52.61,52.7,336340.0,52.436,52.436,52.2969,52.3863,336340.0
2018-11-16 11:50:00,52.7,52.71,52.53,52.63,655120.0,52.3863,52.3963,52.2174,52.3168,655120.0
2018-11-16 12:00:00,52.66,52.67,52.45,52.67,259780.0,52.3466,52.3565,52.1378,52.3565,259780.0
2018-11-16 12:10:00,52.67,52.72,52.59,52.66,175720.0,52.3565,52.4062,52.277,52.3466,175720.0
2018-11-16 12:20:00,52.64,52.74,52.53,52.53,182720.0,52.3267,52.4261,52.2174,52.2174,182720.0
2018-11-16 12:30:00,52.56,52.93,52.48,52.84,887580.0,52.2472,52.615,52.1677,52.5255,887580.0
2018-11-16 12:40:00,52.85,53.35,52.85,53.22,996300.0,52.5355,53.0325,52.5355,52.9032,996300.0
2018-11-16 12:50:00,53.2,53.22,52.96,52.98,575100.0,52.8834,52.9032,52.6448,52.6647,575100.0
2018-11-16 13:00:00,53.02,53.02,52.89,52.96,383980.0,52.7044,52.7044,52.5752,52.6448,383980.0
2018-11-16 13:10:00,52.97,53.0,52.9,52.99,100000.0,52.6547,52.6846,52.5852,52.6746,100000.0
2018-11-16 13:20:00,52.95,52.95,52.78,52.8,174060.0,52.6349,52.6349,52.4659,52.4857,174060.0
2018-11-16 13:30:00,52.82,52.84,52.75,52.81,121560.0,52.5056,52.5255,52.436,52.4957,121560.0
2018-11-16 13:40:00,52.8,52.86,52.65,52.81,160480.0,52.4857,52.5454,52.3366,52.4957,160480.0
2018-11-16 13:50:00,52.82,52.84,52.69,52.69,85980.0,52.5056,52.5255,52.3764,52.3764,85980.0
2018-11-16 14:00:00,52.71,52.9,52.71,52.81,154920.0,52.3963,52.5852,52.3963,52.4957,154920.0
2018-11-16 14:10:00,52.83,52.85,52.79,52.81,138140.0,52.5156,52.5355,52.4758,52.4957,138140.0
2018-11-16 14:20:00,52.82,52.99,52.72,52.96,382420.0,52.5056,52.6746,52.4062,52.6448,382420.0
2018-11-16 14:30:00,52.99,53.13,52.97,53.05,257600.0,52.6746,52.8138,52.6547,52.7343,257600.0
2018-11-16 14:40:00,53.06,53.14,53.0,53.14,205040.0,52.7442,52.8237,52.6846,52.8237,205040.0
2018-11-16 14:50:00,53.13,53.13,53.02,53.12,175540.0,52.8138,52.8138,52.7044,52.8038,175540.0
2018-11-16 15:00:00,53.13,53.17,53.02,53.08,235060.0,52.8138,52.8535,52.7044,52.7641,235060.0
2018-11-16 15:10:00,53.08,53.27,53.06,53.27,559320.0,52.7641,52.953,52.7442,52.953,559320.0
2018-11-16 15:20:00,53.25,53.3,53.19,53.19,408460.0,52.9331,52.9828,52.8734,52.8734,408460.0
2018-11-16 15:30:00,53.19,53.23,53.08,53.2,322840.0,52.8734,52.9132,52.7641,52.8834,322840.0
2018-11-16 15:40:00,53.22,53.27,53.17,53.21,750380.0,52.9032,52.953,52.8535,52.8933,750380.0
2018-11-16 15:50:00,53.21,53.23,53.07,53.08,1702660.0,52.8933,52.9132,52.7541,52.7641,1702660.0
2018-11-19 09:30:00,52.86,53.04,52.59,52.68,916540.0,52.5454,52.7243,52.277,52.3665,916540.0
2018-11-19 09:40:00,52.67,52.8,52.58,52.59,558580.0,52.3565,52.4857,52.2671,52.277,558580.0
2018-11-19 09:50:00,52.59,52.63,52.28,52.55,2229220.0,52.277,52.3168,51.9688,52.2372,2229220.0
2018-11-19 10:00:00,52.55,52.55,52.39,52.4,354760.0,52.2372,52.2372,52.0782,52.0881,354760.0
2018-11-19 10:10:00,52.37,52.6,52.34,52.45,359980.0,52.0583,52.2869,52.0285,52.1378,359980.0
2018-11-19 10:20:00,52.47,52.5,52.23,52.37,521100.0,52.1577,52.1875,51.9191,52.0583,521100.0
2018-11-19 10:30:00,52.35,52.46,52.17,52.31,422360.0,52.0384,52.1478,51.8595,51.9987,422360.0
2018-11-19 10:40:00,52.27,52.35,52.18,52.34,394800.0,51.9589,52.0384,51.8694,52.0285,394800.0
2018-11-19 10:50:00,52.31,52.58,52.31,52.41,578240.0,51.9987,52.2671,51.9987,52.0981,578240.0
2018-11-19 11:00:00,52.43,52.46,52.24,52.24,257400.0,52.1179,52.1478,51.9291,51.9291,257400.0
2018-11-19 11:10:00,52.23,52.23,51.97,52.02,433400.0,51.9191,51.9191,51.6607,51.7104,433400.0
2018-11-19 11:20:00,52.01,52.05,51.69,51.86,365640.0,51.7004,51.7402,51.3824,51.5513,365640.0
2018-11-19 11:30:00,51.81,51.92,51.77,51.84,309980.0,51.5016,51.611,51.4619,51.5315,309980.0
2018-11-19 11:40:00,51.81,51.91,51.73,51.76,227320.0,51.5016,51.601,51.4221,51.4519,227320.0
2018-11-19 11:50:00,51.75,51.76,51.49,51.63,420520.0,51.442,51.4519,51.1835,51.3227,420520.0
2018-11-19 12:00:00,51.62,51.69,51.41,51.53,557680.0,51.3128,51.3824,51.104,51.2233,557680.0
2018-11-19 12:10:00,51.56,51.69,51.51,51.63,336980.0,51.2531,51.3824,51.2034,51.3227,336980.0
2018-11-19 12:20:00,51.62,51.65,51.43,51.54,256080.0,51.3128,51.3426,51.1239,51.2332,256080.0
2018-11-19 12:30:00,51.52,51.52,51.28,51.42,534460.0,51.2134,51.2134,50.9748,51.114,534460.0
2018-11-19 12:40:00,51.43,51.44,51.26,51.29,408200.0,51.1239,51.1338,50.9549,50.9847,408200.0
2018-11-19 12:50:00,51.28,51.42,51.24,51.37,453820.0,50.9748,51.114,50.935,51.0643,453820.0
2018-11-19 13:00:00,51.35,51.47,51.24,51.25,292960.0,51.0444,51.1637,50.935,50.945,292960.0
2018-11-19 13:10:00,51.27,51.38,51.23,51.38,442300.0,50.9649,51.0742,50.9251,51.0742,442300.0
2018-11-19 13:20:00,51.41,51.46,51.31,51.45,238400.0,51.104,51.1537,51.0046,51.1438,238400.0
2018-11-19 13:30:00,51.47,51.76,51.33,51.72,392000.0,51.1637,51.4519,51.0245,51.4122,392000.0
2018-11-19 13:40:00,51.71,51.82,51.61,51.61,404120.0,51.4022,51.5116,51.3028,51.3028,404120.0
2018-11-19 13:50:00,51.64,51.64,51.29,51.29,281640.0,51.3327,51.3327,50.9847,50.9847,281640.0
2018-11-19 14:00:00,51.31,51.34,51.13,51.21,581780.0,51.0046,51.0344,50.8257,50.9052,581780.0
2018-11-19 14:10:00,51.21,51.23,50.98,51.11,383220.0,50.9052,50.9251,50.6766,50.8058,383220.0
2018-11-19 14:20:00,51.13,51.24,51.02,51.16,313720.0,50.8257,50.935,50.7163,50.8555,313720.0
2018-11-19 14:30:00,51.15,51.27,51.1,51.27,292000.0,50.8456,50.9649,50.7959,50.9649,292000.0
2018-11-19 14:40:00,51.27,51.39,51.21,51.31,516360.0,50.9649,51.0841,50.9052,51.0046,516360.0
2018-11-19 14:50:00,51.35,51.42,51.2,51.39,379220.0,51.0444,51.114,50.8953,51.0841,379220.0
2018-11-19 15:00:00,51.37,51.43,51.26,51.3,395800.0,51.0643,51.1239,50.9549,50.9947,395800.0
2018-11-19 15:10:00,51.3,51.47,51.28,51.4,688860.0,50.9947,51.1637,50.9748,51.0941,688860.0
2018-11-19 15:20:00,51.44,51.47,51.1,51.17,452420.0,51.1338,51.1637,50.7959,50.8654,452420.0
2018-11-19 15:30:00,51.21,51.23,51.01,51.02,555180.0,50.9052,50.9251,50.7064,50.7163,555180.0
2018-11-19 15:40:00,51.03,51.03,50.88,50.95,893420.0,50.7263,50.7263,50.5772,50.6468,893420.0
2018-11-19 15:50:00,50.96,51.04,50.81,51.0,1614640.0,50.6567,50.7362,50.5076,50.6965,1614640.0
2018-11-20 09:30:00,50.06,50.84,49.95,50.54,3817260.0,49.7621,50.5374,49.6527,50.2392,3817260.0
2018-11-20 09:40:00,50.55,50.9,50.39,50.46,1262100.0,50.2491,50.5971,50.0901,50.1597,1262100.0
2018-11-20 09:50:00,50.49,50.51,50.05,50.37,1652200.0,50.1895,50.2094,49.7521,50.0702,1652200.0
2018-11-20 10:00:00,50.36,50.47,50.06,50.08,1163980.0,50.0603,50.1696,49.7621,49.7819,1163980.0
2018-11-20 10:10:00,50.06,50.3,49.8,50.3,1270300.0,49.7621,50.0006,49.5036,50.0006,1270300.0
2018-11-20 10:20:00,50.28,50.74,50.25,50.6,852040.0,49.9807,50.438,49.9509,50.2988,852040.0
2018-11-20 10:30:00,50.6,51.0,50.48,50.9,750260.0,50.2988,50.6965,50.1796,50.5971,750260.0
2018-11-20 10:40:00,50.91,51.17,50.84,50.97,1299940.0,50.607,50.8654,50.5374,50.6666,1299940.0
2018-11-20 10:50:00,50.96,51.26,50.88,51.25,556000.0,50.6567,50.9549,50.5772,50.945,556000.0
2018-11-20 11:00:00,51.27,51.3,50.98,51.19,406220.0,50.9649,50.9947,50.6766,50.8853,406220.0
2018-11-20 11:10:00,51.18,51.22,50.8,50.86,449420.0,50.8754,50.9152,50.4977,50.5573,449420.0
2018-11-20 11:20:00,50.83,51.14,50.71,51.03,1083980.0,50.5275,50.8356,50.4082,50.7263,1083980.0
2018-11-20 11:30:00,51.03,51.59,51.03,51.44,795540.0,50.7263,51.2829,50.7263,51.1338,795540.0
2018-11-20 11:40:00,51.48,51.58,51.29,51.33,456720.0,51.1736,51.273,50.9847,51.0245,456720.0
2018-11-20 11:50:00,51.28,51.45,51.19,51.36,351660.0,50.9748,51.1438,50.8853,51.0543,351660.0
2018-11-20 12:00:00,51.4,51.52,51.23,51.34,289100.0,51.0941,51.2134,50.9251,51.0344,289100.0
2018-11-20 12:10:00,51.28,51.38,51.09,51.15,241180.0,50.9748,51.0742,50.7859,50.8456,241180.0
2018-11-20 12:20:00,51.16,51.38,51.13,51.32,306040.0,50.8555,51.0742,50.8257,51.0146,306040.0
2018-11-20 12:30:00,51.3,51.36,51.13,51.16,253100.0,50.9947,51.0543,50.8257,50.8555,253100.0
2018-11-20 12:40:00,51.16,51.16,50.97,51.1,388100.0,50.8555,50.8555,50.6666,50.7959,388100.0
2018-11-20 12:50:00,51.05,51.21,51.01,51.11,262880.0,50.7462,50.9052,50.7064,50.8058,262880.0
2018-11-20 13:00:00,51.05,51.19,51.0,51.17,281800.0,50.7462,50.8853,50.6965,50.8654,281800.0
2018-11-20 13:10:00,51.18,51.23,50.9,50.92,287700.0,50.8754,50.9251,50.5971,50.6169,287700.0
2018-11-20 13:20:00,50.91,50.96,50.8,50.88,311480.0,50.607,50.6567,50.4977,50.5772,311480.0
2018-11-20 13:30:00,50.9,51.0,50.86,50.99,142780.0,50.5971,50.6965,50.5573,50.6865,142780.0
2018-11-20 13:40:00,50.96,51.18,50.91,51.06,327680.0,50.6567,50.8754,50.607,50.7561,327680.0
2018-11-20 13:50:00,51.08,51.15,50.88,50.88,144740.0,50.776,50.8456,50.5772,50.5772,144740.0
2018-11-20 14:00:00,50.83,50.91,50.69,50.72,241300.0,50.5275,50.607,50.3883,50.4181,241300.0
2018-11-20 14:10:00,50.76,51.0,50.76,50.95,203880.0,50.4579,50.6965,50.4579,50.6468,203880.0
2018-11-20 14:20:00,50.85,50.98,50.75,50.82,164140.0,50.5474,50.6766,50.4479,50.5175,164140.0
2018-11-20 14:30:00,50.84,51.1,50.82,50.95,266860.0,50.5374,50.7959,50.5175,50.6468,266860.0
2018-11-20 14:40:00,50.96,50.98,50.82,50.82,334220.0,50.6567,50.6766,50.5175,50.5175,334220.0
2018-11-20 14:50:00,50.86,50.98,50.82,50.91,380700.0,50.5573,50.6766,50.5175,50.607,380700.0
2018-11-20 15:00:00,50.91,51.05,50.65,50.83,500900.0,50.607,50.7462,50.3485,50.5275,500900.0
2018-11-20 15:10:00,50.8,51.1,50.75,51.04,691600.0,50.4977,50.7959,50.4479,50.7362,691600.0
2018-11-20 15:20:00,51.05,51.33,51.05,51.27,984300.0,50.7462,51.0245,50.7462,50.9649,984300.0
2018-11-20 15:30:00,51.29,51.48,51.19,51.48,626120.0,50.9847,51.1736,50.8853,51.1736,626120.0
2018-11-20 15:40:00,51.46,51.47,51.13,51.19,477740.0,51.1537,51.1637,50.8257,50.8853,477740.0
2018-11-20 15:50:00,51.21,51.38,51.15,51.29,1818560.0,50.9052,51.0742,50.8456,50.9847,1818560.0
2018-11-21 09:30:00,51.94,52.27,51.77,51.94,1668040.0,51.6309,51.9589,51.4619,51.6309,1668040.0
2018-11-21 09:40:00,51.92,52.02,51.73,51.75,1061220.0,51.611,51.7104,51.4221,51.442,1061220.0
2018-11-21 09:50:00,51.78,52.02,51.67,51.96,775540.0,51.4718,51.7104,51.3625,51.6507,775540.0
2018-11-21 10:00:00,52.01,52.34,51.9,51.95,793120.0,51.7004,52.0285,51.5911,51.6408,793120.0
2018-11-21 10:10:00,52.0,52.15,51.85,52.12,541360.0,51.6905,51.8396,51.5414,51.8098,541360.0
2018-11-21 10:20:00,52.1,52.26,52.02,52.14,351780.0,51.7899,51.949,51.7104,51.8297,351780.0
2018-11-21 10:30:00,52.1,52.17,51.95,51.99,377480.0,51.7899,51.8595,51.6408,51.6806,377480.0
2018-11-21 10:40:00,51.99,52.07,51.87,52.05,375920.0,51.6806,51.7601,51.5613,51.7402,375920.0
2018-11-21 10:50:00,52.05,52.15,51.97,52.05,388980.0,51.7402,51.8396,51.6607,51.7402,388980.0
2018-11-21 11:00:00,52.1,52.22,51.98,52.2,340440.0,51.7899,51.9092,51.6706,51.8893,340440.0
2018-11-21 11:10:00,52.22,52.42,52.21,52.42,374880.0,51.9092,52.108,51.8993,52.108,374880.0
2018-11-21 11:20:00,52.42,52.42,52.23,52.29,331180.0,52.108,52.108,51.9191,51.9788,331180.0
2018-11-21 11:30:00,52.29,52.38,52.26,52.29,270440.0,51.9788,52.0682,51.949,51.9788,270440.0
2018-11-21 11:40:00,52.26,52.39,52.23,52.39,402140.0,51.949,52.0782,51.9191,52.0782,402140.0
2018-11-21 11:50:00,52.39,52.41,52.21,52.23,298760.0,52.0782,52.0981,51.8993,51.9191,298760.0
2018-11-21 12:00:00,52.22,52.28,52.04,52.06,138040.0,51.9092,51.9688,51.7303,51.7502,138040.0
2018-11-21 12:10:00,52.05,52.18,51.99,52.15,326960.0,51.7402,51.8694,51.6806,51.8396,326960.0
2018-11-21 12:20:00,52.18,52.24,52.15,52.21,369440.0,51.8694,51.9291,51.8396,51.8993,369440.0
2018-11-21 12:30:00,52.2,52.22,52.13,52.2,140000.0,51.8893,51.9092,51.8197,51.8893,140000.0
2018-11-21 12:40:00,52.21,52.33,52.21,52.29,303800.0,51.8993,52.0185,51.8993,51.9788,303800.0
2018-11-21 12:50:00,52.3,52.36,52.28,52.31,172300.0,51.9887,52.0484,51.9688,51.9987,172300.0
2018-11-21 13:00:00,52.32,52.43,52.3,52.33,285220.0,52.0086,52.1179,51.9887,52.0185,285220.0
2018-11-21 13:10:00,52.31,52.38,52.29,52.31,208000.0,51.9987,52.0682,51.9788,51.9987,208000.0
2018-11-21 13:20:00,52.28,52.3,52.21,52.28,164440.0,51.9688,51.9887,51.8993,51.9688,164440.0
2018-11-21 13:30:00,52.27,52.32,52.25,52.28,134100.0,51.9589,52.0086,51.939,51.9688,134100.0
2018-11-21 13:40:00,52.26,52.3,52.17,52.17,136860.0,51.949,51.9887,51.8595,51.8595,136860.0
2018-11-21 13:50:00,52.16,52.21,52.14,52.19,72000.0,51.8496,51.8993,51.8297,51.8794,72000.0
2018-11-21 14:00:00,52.21,52.25,52.17,52.22,81300.0,51.8993,51.939,51.8595,51.9092,81300.0
2018-11-21 14:10:00,52.19,52.3,52.19,52.3,119480.0,51.8794,51.9887,51.8794,51.9887,119480.0
2018-11-21 14:20:00,52.28,52.33,52.26,52.29,150680.0,51.9688,52.0185,51.949,51.9788,150680.0
2018-11-21 14:30:00,52.31,52.32,52.23,52.31,245280.0,51.9987,52.0086,51.9191,51.9987,245280.0
2018-11-21 14:40:00,52.29,52.31,52.2,52.23,212360.0,51.9788,51.9987,51.8893,51.9191,212360.0
2018-11-21 14:50:00,52.24,52.27,52.16,52.17,157300.0,51.9291,51.9589,51.8496,51.8595,157300.0
2018-11-21 15:00:00,52.18,52.34,52.18,52.29,248160.0,51.8694,52.0285,51.8694,51.9788,248160.0
2018-11-21 15:10:00,52.3,52.3,52.18,52.19,246340.0,51.9887,51.9887,51.8694,51.8794,246340.0
2018-11-21 15:20:00,52.18,52.31,52.14,52.21,368680.0,51.8694,51.9987,51.8297,51.8993,368680.0
2018-11-21 15:30:00,52.17,52.2,51.97,51.98,510960.0,51.8595,51.8893,51.6607,51.6706,510960.0
2018-11-21 15:40:00,51.99,52.04,51.87,51.99,624500.0,51.6806,51.7303,51.5613,51.6806,624500.0
2018-11-21 15:50:00,52.01,52.08,51.88,51.88,1831780.0,51.7004,51.77,51.5712,51.5712,1831780.0
2018-11-23 09:30:00,51.5,51.88,51.39,51.79,943100.0,51.1935,51.5712,51.0841,51.4818,943100.0
2018-11-23 09:40:00,51.76,51.8,51.6,51.64,413000.0,51.4519,51.4917,51.2929,51.3327,413000.0
2018-11-23 09:50:00,51.61,51.8,51.53,51.74,277280.0,51.3028,51.4917,51.2233,51.4321,277280.0
2018-11-23 10:00:00,51.71,51.79,51.59,51.67,215220.0,51.4022,51.4818,51.2829,51.3625,215220.0
2018-11-23 10:10:00,51.69,51.76,51.53,51.6,273620.0,51.3824,51.4519,51.2233,51.2929,273620.0
2018-11-23 10:20:00,51.6,51.65,51.51,51.59,183880.0,51.2929,51.3426,51.2034,51.2829,183880.0
2018-11-23 10:30:00,51.59,51.74,51.54,51.66,174620.0,51.2829,51.4321,51.2332,51.3525,174620.0
2018-11-23 10:40:00,51.63,51.66,51.48,51.51,535760.0,51.3227,51.3525,51.1736,51.2034,535760.0
2018-11-23 10:50:00,51.5,51.66,51.5,51.57,164180.0,51.1935,51.3525,51.1935,51.2631,164180.0
2018-11-23 11:00:00,51.56,51.61,51.49,51.52,307520.0,51.2531,51.3028,51.1835,51.2134,307520.0
2018-11-23 11:10:00,51.5,51.63,51.48,51.61,235960.0,51.1935,51.3227,51.1736,51.3028,235960.0
2018-11-23 11:20:00,51.61,51.62,51.46,51.46,250040.0,51.3028,51.3128,51.1537,51.1537,250040.0
2018-11-23 11:30:00,51.48,51.5,51.36,51.45,334920.0,51.1736,51.1935,51.0543,51.1438,334920.0
2018-11-23 11:40:00,51.45,51.47,51.37,51.39,207200.0,51.1438,51.1637,51.0643,51.0841,207200.0
2018-11-23 11:50:00,51.4,51.44,51.22,51.24,229400.0,51.0941,51.1338,50.9152,50.935,229400.0
2018-11-23 12:00:00,51.22,51.26,51.12,51.21,317900.0,50.9152,50.9549,50.8157,50.9052,317900.0
2018-11-23 12:10:00,51.2,51.42,51.19,51.38,282600.0,50.8953,51.114,50.8853,51.0742,282600.0
2018-11-23 12:20:00,51.36,51.44,51.34,51.34,283280.0,51.0543,51.1338,51.0344,51.0344,283280.0
2018-11-23 12:30:00,51.34,51.41,51.32,51.36,266620.0,51.0344,51.104,51.0146,51.0543,266620.0
2018-11-23 12:40:00,51.37,51.4,51.26,51.29,277000.0,51.0643,51.0941,50.9549,50.9847,277000.0
2018-11-23 12:50:00,51.31,51.32,51.14,51.19,585220.0,51.0046,51.0146,50.8356,50.8853,585220.0
2018-11-26 09:30:00,51.92,52.08,51.7,51.74,1715620.0,51.611,51.77,51.3923,51.4321,1715620.0
2018-11-26 09:40:00,51.77,52.17,51.7,52.16,848300.0,51.4619,51.8595,51.3923,51.8496,848300.0
2018-11-26 09:50:00,52.17,52.4,52.05,52.4,979540.0,51.8595,52.0881,51.7402,52.0881,979540.0
2018-11-26 10:00:00,52.4,52.4,52.21,52.23,450820.0,52.0881,52.0881,51.8993,51.9191,450820.0
2018-11-26 10:10:00,52.22,52.31,52.12,52.28,339600.0,51.9092,51.9987,51.8098,51.9688,339600.0
2018-11-26 10:20:00,52.22,52.25,52.0,52.07,469800.0,51.9092,51.939,51.6905,51.7601,469800.0
2018-11-26 10:30:00,52.07,52.12,51.94,52.09,240700.0,51.7601,51.8098,51.6309,51.78,240700.0
2018-11-26 10:40:00,52.1,52.21,52.05,52.1,206000.0,51.7899,51.8993,51.7402,51.7899,206000.0
2018-11-26 10:50:00,52.08,52.27,52.02,52.24,281100.0,51.77,51.9589,51.7104,51.9291,281100.0
2018-11-26 11:00:00,52.22,52.24,52.02,52.14,263200.0,51.9092,51.9291,51.7104,51.8297,263200.0
2018-11-26 11:10:00,52.14,52.32,52.12,52.27,284740.0,51.8297,52.0086,51.8098,51.9589,284740.0
2018-11-26 11:20:00,52.27,52.33,52.2,52.21,309260.0,51.9589,52.0185,51.8893,51.8993,309260.0
2018-11-26 11:30:00,52.2,52.2,51.96,52.03,303000.0,51.8893,51.8893,51.6507,51.7203,303000.0
2018-11-26 11:40:00,52.05,52.06,51.95,51.96,197400.0,51.7402,51.7502,51.6408,51.6507,197400.0
2018-11-26 11:50:00,51.96,52.08,51.96,52.05,207360.0,51.6507,51.77,51.6507,51.7402,207360.0
2018-11-26 12:00:00,52.02,52.16,52.0,52.16,231340.0,51.7104,51.8496,51.6905,51.8496,231340.0
2018-11-26 12:10:00,52.13,52.13,52.0,52.02,230800.0,51.8197,51.8197,51.6905,51.7104,230800.0
2018-11-26 12:20:00,51.99,52.04,51.9,51.93,195360.0,51.6806,51.7303,51.5911,51.6209,195360.0
2018-11-26 12:30:00,51.92,51.93,51.73,51.81,276220.0,51.611,51.6209,51.4221,51.5016,276220.0
2018-11-26 12:40:00,51.81,51.96,51.81,51.9,272540.0,51.5016,51.6507,51.5016,51.5911,272540.0
2018-11-26 12:50:00,51.89,51.98,51.83,51.98,182500.0,51.5812,51.6706,51.5215,51.6706,182500.0
2018-11-26 13:00:00,52.0,52.1,51.98,52.1,157200.0,51.6905,51.7899,51.6706,51.7899,157200.0
2018-11-26 13:10:00,52.1,52.14,52.02,52.05,309500.0,51.7899,51.8297,51.7104,51.7402,309500.0
2018-11-26 13:20:00,52.03,52.08,51.98,52.02,174800.0,51.7203,51.77,51.6706,51.7104,174800.0
2018-11-26 13:30:00,52.03,52.08,52.01,52.02,176100.0,51.7203,51.77,51.7004,51.7104,176100.0
2018-11-26 13:40:00,52.01,52.1,51.94,52.08,253880.0,51.7004,51.7899,51.6309,51.77,253880.0
2018-11-26 13:50:00,52.08,52.11,52.01,52.09,217880.0,51.77,51.7999,51.7004,51.78,217880.0
2018-11-26 14:00:00,52.09,52.11,52.03,52.09,471500.0,51.78,51.7999,51.7203,51.78,471500.0
2018-11-26 14:10:00,52.09,52.2,52.07,52.18,651260.0,51.78,51.8893,51.7601,51.8694,651260.0
2018-11-26 14:20:00,52.18,52.22,52.13,52.17,552220.0,51.8694,51.9092,51.8197,51.8595,552220.0
2018-11-26 14:30:00,52.17,52.32,52.17,52.18,522040.0,51.8595,52.0086,51.8595,51.8694,522040.0
2018-11-26 14:40:00,52.18,52.22,52.14,52.22,237020.0,51.8694,51.9092,51.8297,51.9092,237020.0
2018-11-26 14:50:00,52.23,52.32,52.18,52.32,296540.0,51.9191,52.0086,51.8694,52.0086,296540.0
2018-11-26 15:00:00,52.31,52.37,52.21,52.22,557640.0,51.9987,52.0583,51.8993,51.9092,557640.0
2018-11-26 15:10:00,52.23,52.27,52.17,52.18,340460.0,51.9191,51.9589,51.8595,51.8694,340460.0
2018-11-26 15:20:00,52.17,52.23,52.14,52.18,250960.0,51.8595,51.9191,51.8297,51.8694,250960.0
2018-11-26 15:30:00,52.2,52.3,52.2,52.25,426160.0,51.8893,51.9887,51.8893,51.939,426160.0
2018-11-26 15:40:00,52.25,52.37,52.24,52.33,729520.0,51.939,52.0583,51.9291,52.0185,729520.0
2018-11-26 15:50:00,52.33,52.47,52.33,52.46,1747260.0,52.0185,52.1577,52.0185,52.1478,1747260.0
2018-11-27 09:30:00,52.04,52.36,52.04,52.06,1291000.0,51.7303,52.0484,51.7303,51.7502,1291000.0
2018-11-27 09:40:00,52.05,52.31,51.92,52.3,858240.0,51.7402,51.9987,51.611,51.9887,858240.0
2018-11-27 09:50:00,52.28,52.6,52.22,52.57,736500.0,51.9688,52.2869,51.9092,52.2571,736500.0
2018-11-27 10:00:00,52.54,52.56,52.33,52.47,470380.0,52.2273,52.2472,52.0185,52.1577,470380.0
2018-11-27 10:10:00,52.45,52.76,52.45,52.63,730200.0,52.1378,52.446,52.1378,52.3168,730200.0
2018-11-27 10:20:00,52.64,52.76,52.48,52.52,518260.0,52.3267,52.446,52.1677,52.2074,518260.0
2018-11-27 10:30:00,52.53,52.55,52.36,52.4,292800.0,52.2174,52.2372,52.0484,52.0881,292800.0
2018-11-27 10:40:00,52.37,52.52,52.3,52.48,258240.0,52.0583,52.2074,51.9887,52.1677,258240.0
2018-11-27 10:50:00,52.48,52.7,52.48,52.63,414420.0,52.1677,52.3863,52.1677,52.3168,414420.0
2018-11-27 11:00:00,52.62,52.88,52.57,52.8,476360.0,52.3068,52.5653,52.2571,52.4857,476360.0
2018-11-27 11:10:00,52.8,52.86,52.74,52.84,248640.0,52.4857,52.5454,52.4261,52.5255,248640.0
2018-11-27 11:20:00,52.84,52.88,52.76,52.81,382720.0,52.5255,52.5653,52.446,52.4957,382720.0
2018-11-27 11:30:00,52.78,52.8,52.6,52.6,347900.0,52.4659,52.4857,52.2869,52.2869,347900.0
2018-11-27 11:40:00,52.62,52.64,52.38,52.42,404880.0,52.3068,52.3267,52.0682,52.108,404880.0
2018-11-27 11:50:00,52.42,52.62,52.42,52.55,241440.0,52.108,52.3068,52.108,52.2372,241440.0
2018-11-27 12:00:00,52.56,52.56,52.46,52.52,205800.0,52.2472,52.2472,52.1478,52.2074,205800.0
2018-11-27 12:10:00,52.55,52.57,52.43,52.55,278180.0,52.2372,52.2571,52.1179,52.2372,278180.0
2018-11-27 12:20:00,52.55,52.59,52.33,52.34,291280.0,52.2372,52.277,52.0185,52.0285,291280.0
2018-11-27 12:30:00,52.33,52.52,52.33,52.52,261940.0,52.0185,52.2074,52.0185,52.2074,261940.0
2018-11-27 12:40:00,52.52,52.53,52.38,52.43,189180.0,52.2074,52.2174,52.0682,52.1179,189180.0
2018-11-27 12:50:00,52.42,52.45,52.36,52.42,210420.0,52.108,52.1378,52.0484,52.108,210420.0
2018-11-27 13:00:00,52.41,52.48,52.39,52.43,224180.0,52.0981,52.1677,52.0782,52.1179,224180.0
2018-11-27 13:10:00,52.45,52.56,52.28,52.31,341940.0,52.1378,52.2472,51.9688,51.9987,341940.0
2018-11-27 13:20:00,52.36,52.39,52.27,52.33,216340.0,52.0484,52.0782,51.9589,52.0185,216340.0
2018-11-27 13:30:00,52.35,52.52,52.33,52.48,270420.0,52.0384,52.2074,52.0185,52.1677,270420.0
2018-11-27 13:40:00,52.48,52.49,52.38,52.4,172960.0,52.1677,52.1776,52.0682,52.0881,172960.0
2018-11-27 13:50:00,52.38,52.45,52.3,52.45,245280.0,52.0682,52.1378,51.9887,52.1378,245280.0
2018-11-27 14:00:00,52.45,52.54,52.38,52.54,251540.0,52.1378,52.2273,52.0682,52.2273,251540.0
2018-11-27 14:10:00,52.58,52.58,52.41,52.41,247640.0,52.2671,52.2671,52.0981,52.0981,247640.0
2018-11-27 14:20:00,52.37,52.45,52.37,52.42,209900.0,52.0583,52.1378,52.0583,52.108,209900.0
2018-11-27 14:30:00,52.43,52.43,52.27,52.28,287780.0,52.1179,52.1179,51.9589,51.9688,287780.0
2018-11-27 14:40:00,52.29,52.33,52.27,52.31,209820.0,51.9788,52.0185,51.9589,51.9987,209820.0
2018-11-27 14:50:00,52.29,52.29,52.12,52.13,279540.0,51.9788,51.9788,51.8098,51.8197,279540.0
2018-11-27 15:00:00,52.12,52.16,52.06,52.12,268820.0,51.8098,51.8496,51.7502,51.8098,268820.0
2018-11-27 15:10:00,52.11,52.19,52.0,52.01,348620.0,51.7999,51.8794,51.6905,51.7004,348620.0
2018-11-27 15:20:00,52.02,52.07,51.98,52.0,435340.0,51.7104,51.7601,51.6706,51.6905,435340.0
2018-11-27 15:30:00,52.0,52.04,51.95,52.01,454960.0,51.6905,51.7303,51.6408,51.7004,454960.0
2018-11-27 15:40:00,52.03,52.2,52.03,52.16,671260.0,51.7203,51.8893,51.7203,51.8496,671260.0
2018-11-27 15:50:00,52.15,52.24,52.14,52.21,1103860.0,51.8396,51.9291,51.8297,51.8993,1103860.0
2018-11-28 09:30:00,52.44,52.7,52.3,52.55,1501960.0,52.1279,52.3863,51.9887,52.2372,1501960.0
2018-11-28 09:40:00,52.55,52.56,52.35,52.45,711840.0,52.2372,52.2472,52.0384,52.1378,711840.0
2018-11-28 09:50:00,52.46,52.48,52.24,52.3,538640.0,52.1478,52.1677,51.9291,51.9887,538640.0
2018-11-28 10:00:00,52.28,52.44,52.25,52.29,293320.0,51.9688,52.1279,51.939,51.9788,293320.0
2018-11-28 10:10:00,52.29,52.31,52.11,52.18,348020.0,51.9788,51.9987,51.7999,51.8694,348020.0
2018-11-28 10:20:00,52.18,52.27,52.03,52.06,438120.0,51.8694,51.9589,51.7203,51.7502,438120.0
2018-11-28 10:30:00,52.06,52.07,51.85,51.91,462400.0,51.7502,51.7601,51.5414,51.601,462400.0
2018-11-28 10:40:00,51.9,52.05,51.79,52.04,435780.0,51.5911,51.7402,51.4818,51.7303,435780.0
2018-11-28 10:50:00,52.04,52.04,51.9,51.94,212660.0,51.7303,51.7303,51.5911,51.6309,212660.0
2018-11-28 11:00:00,51.94,52.22,51.93,52.18,488040.0,51.6309,51.9092,51.6209,51.8694,488040.0
2018-11-28 11:10:00,52.18,52.26,52.1,52.12,383780.0,51.8694,51.949,51.7899,51.8098,383780.0
2018-11-28 11:20:00,52.13,52.13,52.02,52.08,268020.0,51.8197,51.8197,51.7104,51.77,268020.0
2018-11-28 11:30:00,52.07,52.18,52.05,52.12,416180.0,51.7601,51.8694,51.7402,51.8098,416180.0
2018-11-28 11:40:00,52.12,52.12,51.97,51.99,259560.0,51.8098,51.8098,51.6607,51.6806,259560.0
2018-11-28 11:50:00,51.98,52.1,51.92,52.06,508020.0,51.6706,51.7899,51.611,51.7502,508020.0
2018-11-28 12:00:00,52.09,53.04,52.09,52.99,2402560.0,51.78,52.7243,51.78,52.6746,2402560.0
2018-11-28 12:10:00,52.99,53.12,52.85,52.91,904840.0,52.6746,52.8038,52.5355,52.5951,904840.0
2018-11-28 12:20:00,52.92,53.45,52.83,53.28,1022080.0,52.605,53.1319,52.5156,52.9629,1022080.0
2018-11-28 12:30:00,53.26,53.58,53.26,53.41,1229800.0,52.943,53.2611,52.943,53.0921,1229800.0
2018-11-28 12:40:00,53.43,53.69,53.38,53.52,765320.0,53.112,53.3705,53.0623,53.2015,765320.0
2018-11-28 12:50:00,53.51,53.58,53.36,53.37,355400.0,53.1915,53.2611,53.0424,53.0524,355400.0
2018-11-28 13:00:00,53.34,53.37,53.16,53.25,299120.0,53.0225,53.0524,52.8436,52.9331,299120.0
2018-11-28 13:10:00,53.26,53.47,53.2,53.47,317920.0,52.943,53.1518,52.8834,53.1518,317920.0
2018-11-28 13:20:00,53.47,53.58,53.42,53.58,452980.0,53.1518,53.2611,53.1021,53.2611,452980.0
2018-11-28 13:30:00,53.55,53.91,53.55,53.86,497900.0,53.2313,53.5891,53.2313,53.5394,497900.0
2018-11-28 13:40:00,53.87,54.07,53.83,53.94,829780.0,53.5494,53.7482,53.5096,53.619,829780.0
2018-11-28 13:50:00,53.96,54.09,53.91,54.07,636120.0,53.6388,53.7681,53.5891,53.7482,636120.0
2018-11-28 14:00:00,54.09,54.22,54.04,54.04,550560.0,53.7681,53.8973,53.7184,53.7184,550560.0
2018-11-28 14:10:00,54.05,54.22,54.02,54.13,694240.0,53.7283,53.8973,53.6985,53.8078,694240.0
2018-11-28 14:20:00,54.11,54.3,54.03,54.24,684840.0,53.788,53.9768,53.7084,53.9172,684840.0
2018-11-28 14:30:00,54.24,54.29,54.14,54.14,373540.0,53.9172,53.9669,53.8178,53.8178,373540.0
2018-11-28 14:40:00,54.15,54.3,54.15,54.26,535180.0,53.8277,53.9768,53.8277,53.9371,535180.0
2018-11-28 14:50:00,54.26,54.29,54.16,54.17,884400.0,53.9371,53.9669,53.8377,53.8476,884400.0
2018-11-28 15:00:00,54.16,54.27,54.13,54.2,858420.0,53.8377,53.947,53.8078,53.8774,858420.0
2018-11-28 15:10:00,54.19,54.34,54.19,54.22,494320.0,53.8675,54.0166,53.8675,53.8973,494320.0
2018-11-28 15:20:00,54.22,54.29,54.12,54.2,419460.0,53.8973,53.9669,53.7979,53.8774,419460.0
2018-11-28 15:30:00,54.18,54.26,54.13,54.21,450480.0,53.8575,53.9371,53.8078,53.8874,450480.0
2018-11-28 15:40:00,54.23,54.31,54.19,54.27,956040.0,53.9072,53.9868,53.8675,53.947,956040.0
2018-11-28 15:50:00,54.27,54.34,54.25,54.31,1598320.0,53.947,54.0166,53.9271,53.9868,1598320.0
2018-11-29 09:30:00,53.84,54.18,53.8,54.12,1428840.0,53.5196,53.8575,53.4798,53.7979,1428840.0
2018-11-29 09:40:00,54.08,54.2,53.96,54.18,639480.0,53.7581,53.8774,53.6388,53.8575,639480.0
2018-11-29 09:50:00,54.18,54.55,54.17,54.5,868660.0,53.8575,54.2253,53.8476,54.1756,868660.0
2018-11-29 10:00:00,54.47,54.55,54.25,54.33,689080.0,54.1458,54.2253,53.9271,54.0066,689080.0
2018-11-29 10:10:00,54.35,54.38,53.97,54.05,309120.0,54.0265,54.0563,53.6488,53.7283,309120.0
2018-11-29 10:20:00,54.05,54.2,54.02,54.12,369620.0,53.7283,53.8774,53.6985,53.7979,369620.0
2018-11-29 10:30:00,54.12,54.38,54.12,54.24,481760.0,53.7979,54.0563,53.7979,53.9172,481760.0
2018-11-29 10:40:00,54.2,54.2,54.04,54.05,445440.0,53.8774,53.8774,53.7184,53.7283,445440.0
2018-11-29 10:50:00,54.04,54.06,53.93,54.02,322740.0,53.7184,53.7382,53.609,53.6985,322740.0
2018-11-29 11:00:00,54.0,54.15,53.96,54.09,328400.0,53.6786,53.8277,53.6388,53.7681,328400.0
2018-11-29 11:10:00,54.02,54.23,54.02,54.09,207620.0,53.6985,53.9072,53.6985,53.7681,207620.0
2018-11-29 11:20:00,54.06,54.3,54.05,54.29,366560.0,53.7382,53.9768,53.7283,53.9669,366560.0
2018-11-29 11:30:00,54.29,54.3,54.15,54.21,301780.0,53.9669,53.9768,53.8277,53.8874,301780.0
2018-11-29 11:40:00,54.22,54.27,54.15,54.18,265020.0,53.8973,53.947,53.8277,53.8575,265020.0
2018-11-29 11:50:00,54.17,54.24,54.08,54.13,144380.0,53.8476,53.9172,53.7581,53.8078,144380.0
2018-11-29 12:00:00,54.07,54.09,53.93,53.95,235840.0,53.7482,53.7681,53.609,53.6289,235840.0
2018-11-29 12:10:00,53.97,54.09,53.96,54.08,168140.0,53.6488,53.7681,53.6388,53.7581,168140.0
2018-11-29 12:20:00,54.1,54.12,54.06,54.11,157700.0,53.778,53.7979,53.7382,53.788,157700.0
2018-11-29 12:30:00,54.14,54.14,54.01,54.07,154900.0,53.8178,53.8178,53.6885,53.7482,154900.0
2018-11-29 12:40:00,54.07,54.14,54.01,54.07,218140.0,53.7482,53.8178,53.6885,53.7482,218140.0
2018-11-29 12:50:00,54.08,54.18,54.07,54.15,167720.0,53.7581,53.8575,53.7482,53.8277,167720.0
2018-11-29 13:00:00,54.15,54.17,54.08,54.08,232140.0,53.8277,53.8476,53.7581,53.7581,232140.0
2018-11-29 13:10:00,54.05,54.23,54.05,54.22,365200.0,53.7283,53.9072,53.7283,53.8973,365200.0
2018-11-29 13:20:00,54.22,54.3,54.19,54.25,268760.0,53.8973,53.9768,53.8675,53.9271,268760.0
2018-11-29 13:30:00,54.26,54.29,54.16,54.2,218560.0,53.9371,53.9669,53.8377,53.8774,218560.0
2018-11-29 13:40:00,54.2,54.39,54.2,54.37,149020.0,53.8774,54.0663,53.8774,54.0464,149020.0
2018-11-29 13:50:00,54.38,54.38,54.25,54.26,250220.0,54.0563,54.0563,53.9271,53.9371,250220.0
2018-11-29 14:00:00,54.23,54.41,54.2,54.35,270160.0,53.9072,54.0862,53.8774,54.0265,270160.0
2018-11-29 14:10:00,54.38,54.56,54.36,54.56,324120.0,54.0563,54.2353,54.0365,54.2353,324120.0
2018-11-29 14:20:00,54.56,54.61,54.47,54.49,294920.0,54.2353,54.285,54.1458,54.1657,294920.0
2018-11-29 14:30:00,54.49,54.58,54.44,54.44,210560.0,54.1657,54.2552,54.116,54.116,210560.0
2018-11-29 14:40:00,54.45,54.55,54.41,54.46,227580.0,54.1259,54.2253,54.0862,54.1359,227580.0
2018-11-29 14:50:00,54.46,54.7,54.46,54.68,449060.0,54.1359,54.3744,54.1359,54.3546,449060.0
2018-11-29 15:00:00,54.69,54.71,54.6,54.62,243640.0,54.3645,54.3844,54.275,54.2949,243640.0
2018-11-29 15:10:00,54.64,54.67,54.59,54.63,266980.0,54.3148,54.3446,54.2651,54.3049,266980.0
2018-11-29 15:20:00,54.65,54.71,54.56,54.56,414140.0,54.3247,54.3844,54.2353,54.2353,414140.0
2018-11-29 15:30:00,54.56,54.58,54.49,54.51,403660.0,54.2353,54.2552,54.1657,54.1856,403660.0
2018-11-29 15:40:00,54.51,54.65,54.49,54.58,477140.0,54.1856,54.3247,54.1657,54.2552,477140.0
2018-11-29 15:50:00,54.58,54.63,54.35,54.42,1313140.0,54.2552,54.3049,54.0265,54.0961,1313140.0
2018-11-30 09:30:00,54.48,54.54,54.2,54.23,918200.0,54.1557,54.2154,53.8774,53.9072,918200.0
2018-11-30 09:40:00,54.26,54.38,53.95,54.32,628920.0,53.9371,54.0563,53.6289,53.9967,628920.0
2018-11-30 09:50:00,54.31,54.32,54.11,54.25,378660.0,53.9868,53.9967,53.788,53.9271,378660.0
2018-11-30 10:00:00,54.23,54.3,54.1,54.25,331780.0,53.9072,53.9768,53.778,53.9271,331780.0
2018-11-30 10:10:00,54.25,54.53,54.23,54.42,517720.0,53.9271,54.2055,53.9072,54.0961,517720.0
2018-11-30 10:20:00,54.41,54.46,54.36,54.39,200700.0,54.0862,54.1359,54.0365,54.0663,200700.0
2018-11-30 10:30:00,54.39,54.55,54.39,54.51,399520.0,54.0663,54.2253,54.0663,54.1856,399520.0
2018-11-30 10:40:00,54.52,54.65,54.45,54.45,333060.0,54.1955,54.3247,54.1259,54.1259,333060.0
2018-11-30 10:50:00,54.42,54.43,54.25,54.25,212740.0,54.0961,54.106,53.9271,53.9271,212740.0
2018-11-30 11:00:00,54.23,54.35,54.23,54.31,291400.0,53.9072,54.0265,53.9072,53.9868,291400.0
2018-11-30 11:10:00,54.31,54.34,54.2,54.3,374620.0,53.9868,54.0166,53.8774,53.9768,374620.0
2018-11-30 11:20:00,54.32,54.32,54.2,54.23,462340.0,53.9967,53.9967,53.8774,53.9072,462340.0
2018-11-30 11:30:00,54.23,54.37,54.22,54.35,433560.0,53.9072,54.0464,53.8973,54.0265,433560.0
2018-11-30 11:40:00,54.35,54.53,54.35,54.48,305620.0,54.0265,54.2055,54.0265,54.1557,305620.0
2018-11-30 11:50:00,54.46,54.58,54.45,54.53,273700.0,54.1359,54.2552,54.1259,54.2055,273700.0
2018-11-30 12:00:00,54.52,54.52,54.36,54.37,249920.0,54.1955,54.1955,54.0365,54.0464,249920.0
2018-11-30 12:10:00,54.37,54.38,54.22,54.25,367900.0,54.0464,54.0563,53.8973,53.9271,367900.0
2018-11-30 12:20:00,54.25,54.27,54.19,54.22,441880.0,53.9271,53.947,53.8675,53.8973,441880.0
2018-11-30 12:30:00,54.2,54.27,54.19,54.19,297780.0,53.8774,53.947,53.8675,53.8675,297780.0
2018-11-30 12:40:00,54.17,54.23,54.11,54.13,315280.0,53.8476,53.9072,53.788,53.8078,315280.0
2018-11-30 12:50:00,54.14,54.16,54.01,54.03,321200.0,53.8178,53.8377,53.6885,53.7084,321200.0
2018-11-30 13:00:00,54.03,54.03,53.92,53.93,607520.0,53.7084,53.7084,53.5991,53.609,607520.0
2018-11-30 13:10:00,53.93,53.95,53.89,53.93,273540.0,53.609,53.6289,53.5693,53.609,273540.0
2018-11-30 13:20:00,53.94,54.06,53.94,54.04,247540.0,53.619,53.7382,53.619,53.7184,247540.0
2018-11-30 13:30:00,54.05,54.25,54.05,54.22,381340.0,53.7283,53.9271,53.7283,53.8973,381340.0
2018-11-30 13:40:00,54.2,54.34,54.14,54.31,205700.0,53.8774,54.0166,53.8178,53.9868,205700.0
2018-11-30 13:50:00,54.32,54.37,54.3,54.31,245000.0,53.9967,54.0464,53.9768,53.9868,245000.0
2018-11-30 14:00:00,54.32,54.33,54.2,54.22,308820.0,53.9967,54.0066,53.8774,53.8973,308820.0
2018-11-30 14:10:00,54.21,54.29,54.16,54.18,335300.0,53.8874,53.9669,53.8377,53.8575,335300.0
2018-11-30 14:20:00,54.18,54.29,54.16,54.29,227760.0,53.8575,53.9669,53.8377,53.9669,227760.0
2018-11-30 14:30:00,54.28,54.3,54.2,54.26,180760.0,53.9569,53.9768,53.8774,53.9371,180760.0
2018-11-30 14:40:00,54.27,54.33,54.19,54.25,380300.0,53.947,54.0066,53.8675,53.9271,380300.0
2018-11-30 14:50:00,54.24,54.28,54.16,54.16,178040.0,53.9172,53.9569,53.8377,53.8377,178040.0
2018-11-30 15:00:00,54.2,54.37,54.2,54.37,482800.0,53.8774,54.0464,53.8774,54.0464,482800.0
2018-11-30 15:10:00,54.35,54.42,54.33,54.42,396800.0,54.0265,54.0961,54.0066,54.0961,396800.0
2018-11-30 15:20:00,54.41,54.48,54.36,54.44,409240.0,54.0862,54.1557,54.0365,54.116,409240.0
2018-11-30 15:30:00,54.43,54.5,54.36,54.42,380500.0,54.106,54.1756,54.0365,54.0961,380500.0
2018-11-30 15:40:00,54.44,54.53,54.41,54.53,586840.0,54.116,54.2055,54.0862,54.2055,586840.0
2018-11-30 15:50:00,54.53,54.78,54.48,54.78,3433500.0,54.2055,54.454,54.1557,54.454,3433500.0
2018-12-03 09:30:00,56.16,56.23,55.92,56.0,3291600.0,55.8257,55.8953,55.5872,55.6667,3291600.0
2018-12-03 09:40:00,56.01,56.02,55.79,55.83,821600.0,55.6766,55.6866,55.458,55.4977,821600.0
2018-12-03 09:50:00,55.82,55.83,55.46,55.55,1061040.0,55.4878,55.4977,55.1299,55.2194,1061040.0
2018-12-03 10:00:00,55.58,55.68,55.48,55.66,879280.0,55.2492,55.3486,55.1498,55.3287,879280.0
2018-12-03 10:10:00,55.66,55.96,55.6,55.92,522720.0,55.3287,55.6269,55.2691,55.5872,522720.0
2018-12-03 10:20:00,55.95,56.18,55.94,56.09,809020.0,55.617,55.8456,55.6071,55.7562,809020.0
2018-12-03 10:30:00,56.1,56.14,55.94,56.0,467540.0,55.7661,55.8059,55.6071,55.6667,467540.0
2018-12-03 10:40:00,55.98,56.0,55.79,55.79,288680.0,55.6468,55.6667,55.458,55.458,288680.0
2018-12-03 10:50:00,55.77,55.86,55.61,55.71,553400.0,55.4381,55.5275,55.279,55.3784,553400.0
2018-12-03 11:00:00,55.73,55.93,55.62,55.93,322380.0,55.3983,55.5971,55.289,55.5971,322380.0
2018-12-03 11:10:00,55.92,56.02,55.87,55.96,448420.0,55.5872,55.6866,55.5375,55.6269,448420.0
2018-12-03 11:20:00,55.95,56.04,55.82,55.85,378180.0,55.617,55.7065,55.4878,55.5176,378180.0
2018-12-03 11:30:00,55.9,56.0,55.89,55.95,333840.0,55.5673,55.6667,55.5574,55.617,333840.0
2018-12-03 11:40:00,55.93,55.93,55.72,55.79,308640.0,55.5971,55.5971,55.3884,55.458,308640.0
2018-12-03 11:50:00,55.79,55.81,55.6,55.64,254560.0,55.458,55.4778,55.2691,55.3088,254560.0
2018-12-03 12:00:00,55.71,55.8,55.69,55.73,372980.0,55.3784,55.4679,55.3585,55.3983,372980.0
2018-12-03 12:10:00,55.72,55.78,55.66,55.68,365620.0,55.3884,55.448,55.3287,55.3486,365620.0
2018-12-03 12:20:00,55.69,55.74,55.65,55.72,187180.0,55.3585,55.4082,55.3188,55.3884,187180.0
2018-12-03 12:30:00,55.75,55.83,55.69,55.72,383220.0,55.4182,55.4977,55.3585,55.3884,383220.0
2018-12-03 12:40:00,55.73,55.75,55.62,55.65,234840.0,55.3983,55.4182,55.289,55.3188,234840.0
2018-12-03 12:50:00,55.64,55.7,55.57,55.68,340360.0,55.3088,55.3685,55.2393,55.3486,340360.0
2018-12-03 13:00:00,55.7,55.76,55.67,55.67,210600.0,55.3685,55.4281,55.3387,55.3387,210600.0
2018-12-03 13:10:00,55.68,55.8,55.68,55.69,267800.0,55.3486,55.4679,55.3486,55.3585,267800.0
2018-12-03 13:20:00,55.7,55.77,55.58,55.6,176100.0,55.3685,55.4381,55.2492,55.2691,176100.0
2018-12-03 13:30:00,55.58,55.59,55.47,55.49,245920.0,55.2492,55.2591,55.1399,55.1597,245920.0
2018-12-03 13:40:00,55.49,55.49,55.3,55.31,248720.0,55.1597,55.1597,54.9709,54.9808,248720.0
2018-12-03 13:50:00,55.29,55.37,55.23,55.35,186460.0,54.9609,55.0405,54.9013,55.0206,186460.0
2018-12-03 14:00:00,55.36,55.43,55.24,55.34,242140.0,55.0305,55.1001,54.9112,55.0106,242140.0
2018-12-03 14:10:00,55.33,55.51,55.33,55.49,184500.0,55.0007,55.1796,55.0007,55.1597,184500.0
2018-12-03 14:20:00,55.49,55.6,55.48,55.53,179920.0,55.1597,55.2691,55.1498,55.1995,179920.0
2018-12-03 14:30:00,55.53,55.53,55.45,55.48,164020.0,55.1995,55.1995,55.12,55.1498,164020.0
2018-12-03 14:40:00,55.52,55.54,55.45,55.49,184300.0,55.1896,55.2094,55.12,55.1597,184300.0
2018-12-03 14:50:00,55.52,55.52,55.33,55.39,237120.0,55.1896,55.1896,55.0007,55.0603,237120.0
2018-12-03 15:00:00,55.39,55.39,55.18,55.25,437340.0,55.0603,55.0603,54.8516,54.9212,437340.0
2018-12-03 15:10:00,55.27,55.42,55.27,55.31,593620.0,54.941,55.0902,54.941,54.9808,593620.0
2018-12-03 15:20:00,55.32,55.36,55.25,55.33,540060.0,54.9907,55.0305,54.9212,55.0007,540060.0
2018-12-03 15:30:00,55.34,55.53,55.32,55.42,784480.0,55.0106,55.1995,54.9907,55.0902,784480.0
2018-12-03 15:40:00,55.43,55.45,55.32,55.37,848260.0,55.1001,55.12,54.9907,55.0405,848260.0
2018-12-03 15:50:00,55.37,55.38,55.25,55.33,1848100.0,55.0405,55.0504,54.9212,55.0007,1848100.0
2018-12-04 09:30:00,55.16,55.22,54.65,54.84,1524180.0,54.8317,54.8913,54.3247,54.5136,1524180.0
2018-12-04 09:40:00,54.86,55.11,54.84,54.89,535000.0,54.5335,54.782,54.5136,54.5633,535000.0
2018-12-04 09:50:00,54.91,54.95,54.66,54.83,452240.0,54.5832,54.623,54.3347,54.5037,452240.0
2018-12-04 10:00:00,54.84,54.96,54.71,54.88,548280.0,54.5136,54.6329,54.3844,54.5534,548280.0
2018-12-04 10:10:00,54.89,55.08,54.83,54.94,464120.0,54.5633,54.7522,54.5037,54.613,464120.0
2018-12-04 10:20:00,54.91,54.99,54.76,54.84,530900.0,54.5832,54.6627,54.4341,54.5136,530900.0
2018-12-04 10:30:00,54.83,54.83,54.63,54.76,815520.0,54.5037,54.5037,54.3049,54.4341,815520.0
2018-12-04 10:40:00,54.77,54.81,54.7,54.8,654920.0,54.444,54.4838,54.3744,54.4738,654920.0
2018-12-04 10:50:00,54.76,54.78,54.65,54.65,522640.0,54.4341,54.454,54.3247,54.3247,522640.0
2018-12-04 11:00:00,54.57,54.73,54.5,54.68,310840.0,54.2452,54.4043,54.1756,54.3546,310840.0
2018-12-04 11:10:00,54.66,54.68,54.56,54.63,209020.0,54.3347,54.3546,54.2353,54.3049,209020.0
2018-12-04 11:20:00,54.62,54.76,54.55,54.62,252740.0,54.2949,54.4341,54.2253,54.2949,252740.0
2018-12-04 11:30:00,54.62,54.7,54.58,54.66,301740.0,54.2949,54.3744,54.2552,54.3347,301740.0
2018-12-04 11:40:00,54.65,54.73,54.6,54.66,402760.0,54.3247,54.4043,54.275,54.3347,402760.0
2018-12-04 11:50:00,54.64,54.73,54.54,54.55,264940.0,54.3148,54.4043,54.2154,54.2253,264940.0
2018-12-04 12:00:00,54.55,54.59,54.14,54.29,506760.0,54.2253,54.2651,53.8178,53.9669,506760.0
2018-12-04 12:10:00,54.31,54.31,53.98,54.18,410480.0,53.9868,53.9868,53.6587,53.8575,410480.0
2018-12-04 12:20:00,54.12,54.14,53.7,53.75,559920.0,53.7979,53.8178,53.3804,53.4301,559920.0
2018-12-04 12:30:00,53.73,53.73,53.45,53.58,635920.0,53.4102,53.4102,53.1319,53.2611,635920.0
2018-12-04 12:40:00,53.56,53.97,53.56,53.92,435480.0,53.2412,53.6488,53.2412,53.5991,435480.0
2018-12-04 12:50:00,53.92,53.93,53.62,53.64,359520.0,53.5991,53.609,53.3009,53.3207,359520.0
2018-12-04 13:00:00,53.6,53.72,53.52,53.69,823560.0,53.281,53.4003,53.2015,53.3705,823560.0
2018-12-04 13:10:00,53.67,53.67,53.5,53.51,990860.0,53.3506,53.3506,53.1816,53.1915,990860.0
2018-12-04 13:20:00,53.53,53.55,53.13,53.29,544420.0,53.2114,53.2313,52.8138,52.9728,544420.0
2018-12-04 13:30:00,53.25,53.39,52.97,53.0,420380.0,52.9331,53.0722,52.6547,52.6846,420380.0
2018-12-04 13:40:00,52.94,53.18,52.82,53.16,572280.0,52.6249,52.8635,52.5056,52.8436,572280.0
2018-12-04 13:50:00,53.15,53.31,53.03,53.21,490120.0,52.8337,52.9927,52.7144,52.8933,490120.0
2018-12-04 14:00:00,53.2,53.39,53.07,53.39,273860.0,52.8834,53.0722,52.7541,53.0722,273860.0
2018-12-04 14:10:00,53.43,53.52,53.37,53.47,378180.0,53.112,53.2015,53.0524,53.1518,378180.0
2018-12-04 14:20:00,53.49,53.49,53.22,53.24,513420.0,53.1716,53.1716,52.9032,52.9231,513420.0
2018-12-04 14:30:00,53.25,53.5,53.25,53.47,544080.0,52.9331,53.1816,52.9331,53.1518,544080.0
2018-12-04 14:40:00,53.47,53.59,53.37,53.52,363420.0,53.1518,53.271,53.0524,53.2015,363420.0
2018-12-04 14:50:00,53.52,53.53,53.17,53.22,594040.0,53.2015,53.2114,52.8535,52.9032,594040.0
2018-12-04 15:00:00,53.2,53.2,52.95,53.04,563340.0,52.8834,52.8834,52.6349,52.7243,563340.0
2018-12-04 15:10:00,53.01,53.14,52.91,52.96,394640.0,52.6945,52.8237,52.5951,52.6448,394640.0
2018-12-04 15:20:00,52.99,53.1,52.72,52.76,845220.0,52.6746,52.784,52.4062,52.446,845220.0
2018-12-04 15:30:00,52.75,52.85,52.56,52.58,790280.0,52.436,52.5355,52.2472,52.2671,790280.0
2018-12-04 15:40:00,52.56,52.72,52.53,52.65,1107420.0,52.2472,52.4062,52.2174,52.3366,1107420.0
2018-12-04 15:50:00,52.66,52.72,52.5,52.55,2437700.0,52.3466,52.4062,52.1875,52.2372,2437700.0
2018-12-06 09:30:00,51.71,52.39,51.64,52.35,2701740.0,51.4022,52.0782,51.3327,52.0384,2701740.0
2018-12-06 09:40:00,52.31,52.6,52.09,52.15,2613980.0,51.9987,52.2869,51.78,51.8396,2613980.0
2018-12-06 09:50:00,52.15,52.28,51.71,51.89,1459680.0,51.8396,51.9688,51.4022,51.5812,1459680.0
2018-12-06 10:00:00,51.89,52.24,51.82,52.24,560580.0,51.5812,51.9291,51.5116,51.9291,560580.0
2018-12-06 10:10:00,52.21,52.23,51.93,51.95,592780.0,51.8993,51.9191,51.6209,51.6408,592780.0
2018-12-06 10:20:00,51.99,52.4,51.92,52.27,744080.0,51.6806,52.0881,51.611,51.9589,744080.0
2018-12-06 10:30:00,52.34,52.41,52.24,52.36,325120.0,52.0285,52.0981,51.9291,52.0484,325120.0
2018-12-06 10:40:00,52.39,52.46,52.11,52.19,438600.0,52.0782,52.1478,51.7999,51.8794,438600.0
2018-12-06 10:50:00,52.17,52.23,51.82,51.9,1321820.0,51.8595,51.9191,51.5116,51.5911,1321820.0
2018-12-06 11:00:00,51.96,52.08,51.91,51.97,512440.0,51.6507,51.77,51.601,51.6607,512440.0
2018-12-06 11:10:00,52.0,52.0,51.69,51.72,745880.0,51.6905,51.6905,51.3824,51.4122,745880.0
2018-12-06 11:20:00,51.71,51.75,51.54,51.6,802060.0,51.4022,51.442,51.2332,51.2929,802060.0
2018-12-06 11:30:00,51.57,51.96,51.55,51.9,577840.0,51.2631,51.6507,51.2432,51.5911,577840.0
2018-12-06 11:40:00,51.88,52.15,51.8,52.09,412000.0,51.5712,51.8396,51.4917,51.78,412000.0
2018-12-06 11:50:00,52.12,52.52,52.08,52.52,676040.0,51.8098,52.2074,51.77,52.2074,676040.0
2018-12-06 12:00:00,52.49,52.51,52.32,52.34,684160.0,52.1776,52.1975,52.0086,52.0285,684160.0
2018-12-06 12:10:00,52.34,52.75,52.31,52.62,853700.0,52.0285,52.436,51.9987,52.3068,853700.0
2018-12-06 12:20:00,52.62,52.88,52.52,52.88,449020.0,52.3068,52.5653,52.2074,52.5653,449020.0
2018-12-06 12:30:00,52.85,53.07,52.72,52.77,397300.0,52.5355,52.7541,52.4062,52.4559,397300.0
2018-12-06 12:40:00,52.77,52.93,52.75,52.9,328280.0,52.4559,52.615,52.436,52.5852,328280.0
2018-12-06 12:50:00,52.89,53.11,52.87,52.92,489180.0,52.5752,52.7939,52.5553,52.605,489180.0
2018-12-06 13:00:00,52.88,52.91,52.68,52.68,228600.0,52.5653,52.5951,52.3665,52.3665,228600.0
2018-12-06 13:10:00,52.68,52.85,52.67,52.7,792620.0,52.3665,52.5355,52.3565,52.3863,792620.0
2018-12-06 13:20:00,52.7,52.73,52.56,52.6,399240.0,52.3863,52.4162,52.2472,52.2869,399240.0
2018-12-06 13:30:00,52.57,52.69,52.47,52.69,263980.0,52.2571,52.3764,52.1577,52.3764,263980.0
2018-12-06 13:40:00,52.73,52.95,52.71,52.95,258380.0,52.4162,52.6349,52.3963,52.6349,258380.0
2018-12-06 13:50:00,52.94,53.09,52.93,53.07,247120.0,52.6249,52.774,52.615,52.7541,247120.0
2018-12-06 14:00:00,53.14,53.18,52.92,52.98,403340.0,52.8237,52.8635,52.605,52.6647,403340.0
2018-12-06 14:10:00,52.96,53.0,52.69,52.81,921180.0,52.6448,52.6846,52.3764,52.4957,921180.0
2018-12-06 14:20:00,52.84,52.94,52.75,52.94,364120.0,52.5255,52.6249,52.436,52.6249,364120.0
2018-12-06 14:30:00,52.96,52.96,52.69,52.74,227260.0,52.6448,52.6448,52.3764,52.4261,227260.0
2018-12-06 14:40:00,52.72,52.87,52.46,52.55,288720.0,52.4062,52.5553,52.1478,52.2372,288720.0
2018-12-06 14:50:00,52.61,52.95,52.58,52.89,284740.0,52.2969,52.6349,52.2671,52.5752,284740.0
2018-12-06 15:00:00,52.92,53.08,52.72,52.88,347440.0,52.605,52.7641,52.4062,52.5653,347440.0
2018-12-06 15:10:00,52.88,52.95,52.79,52.89,248440.0,52.5653,52.6349,52.4758,52.5752,248440.0
2018-12-06 15:20:00,52.86,53.03,52.77,52.97,223660.0,52.5454,52.7144,52.4559,52.6547,223660.0
2018-12-06 15:30:00,52.95,53.23,52.95,53.14,469400.0,52.6349,52.9132,52.6349,52.8237,469400.0
2018-12-06 15:40:00,53.13,53.31,52.98,53.28,554300.0,52.8138,52.9927,52.6647,52.9629,554300.0
2018-12-06 15:50:00,53.28,53.56,53.14,53.49,2291200.0,52.9629,53.2412,52.8237,53.1716,2291200.0
2018-12-07 09:30:00,52.97,53.65,52.97,53.65,1629300.0,52.6547,53.3307,52.6547,53.3307,1629300.0
2018-12-07 09:40:00,53.59,53.76,53.26,53.33,957640.0,53.271,53.44,52.943,53.0126,957640.0
2018-12-07 09:50:00,53.32,53.44,53.18,53.23,449880.0,53.0027,53.1219,52.8635,52.9132,449880.0
2018-12-07 10:00:00,53.29,53.58,53.16,53.23,691420.0,52.9728,53.2611,52.8436,52.9132,691420.0
2018-12-07 10:10:00,53.22,53.22,52.65,52.71,572380.0,52.9032,52.9032,52.3366,52.3963,572380.0
2018-12-07 10:20:00,52.66,52.9,52.58,52.79,598140.0,52.3466,52.5852,52.2671,52.4758,598140.0
2018-12-07 10:30:00,52.79,52.86,52.49,52.54,450860.0,52.4758,52.5454,52.1776,52.2273,450860.0
2018-12-07 10:40:00,52.56,52.87,52.52,52.67,310420.0,52.2472,52.5553,52.2074,52.3565,310420.0
2018-12-07 10:50:00,52.66,52.78,52.6,52.69,536200.0,52.3466,52.4659,52.2869,52.3764,536200.0
2018-12-07 11:00:00,52.68,52.77,52.3,52.37,440760.0,52.3665,52.4559,51.9887,52.0583,440760.0
2018-12-07 11:10:00,52.41,52.45,52.17,52.28,502840.0,52.0981,52.1378,51.8595,51.9688,502840.0
2018-12-07 11:20:00,52.28,52.42,52.17,52.38,809660.0,51.9688,52.108,51.8595,52.0682,809660.0
2018-12-07 11:30:00,52.37,52.49,52.33,52.42,403140.0,52.0583,52.1776,52.0185,52.108,403140.0
2018-12-07 11:40:00,52.46,52.63,52.39,52.56,566720.0,52.1478,52.3168,52.0782,52.2472,566720.0
2018-12-07 11:50:00,52.53,52.53,52.18,52.24,326900.0,52.2174,52.2174,51.8694,51.9291,326900.0
2018-12-07 12:00:00,52.22,52.43,52.21,52.31,374020.0,51.9092,52.1179,51.8993,51.9987,374020.0
2018-12-07 12:10:00,52.34,52.53,52.27,52.32,392520.0,52.0285,52.2174,51.9589,52.0086,392520.0
2018-12-07 12:20:00,52.32,52.47,52.32,52.41,356900.0,52.0086,52.1577,52.0086,52.0981,356900.0
2018-12-07 12:30:00,52.4,52.41,52.13,52.17,892080.0,52.0881,52.0981,51.8197,51.8595,892080.0
2018-12-07 12:40:00,52.2,52.21,51.88,51.95,475500.0,51.8893,51.8993,51.5712,51.6408,475500.0
2018-12-07 12:50:00,51.98,52.29,51.98,52.22,495360.0,51.6706,51.9788,51.6706,51.9092,495360.0
2018-12-07 13:00:00,52.22,52.32,52.1,52.1,407860.0,51.9092,52.0086,51.7899,51.7899,407860.0
2018-12-07 13:10:00,52.09,52.13,51.96,51.98,211900.0,51.78,51.8197,51.6507,51.6706,211900.0
2018-12-07 13:20:00,52.02,52.29,52.02,52.23,347120.0,51.7104,51.9788,51.7104,51.9191,347120.0
2018-12-07 13:30:00,52.2,52.25,52.02,52.11,198160.0,51.8893,51.939,51.7104,51.7999,198160.0
2018-12-07 13:40:00,52.16,52.29,52.09,52.13,811040.0,51.8496,51.9788,51.78,51.8197,811040.0
2018-12-07 13:50:00,52.1,52.14,52.01,52.05,228800.0,51.7899,51.8297,51.7004,51.7402,228800.0
2018-12-07 14:00:00,52.02,52.11,51.97,51.98,293820.0,51.7104,51.7999,51.6607,51.6706,293820.0
2018-12-07 14:10:00,51.99,52.11,51.88,52.1,560060.0,51.6806,51.7999,51.5712,51.7899,560060.0
2018-12-07 14:20:00,52.1,52.14,51.93,52.08,446120.0,51.7899,51.8297,51.6209,51.77,446120.0
2018-12-07 14:30:00,52.1,52.13,51.87,51.89,369560.0,51.7899,51.8197,51.5613,51.5812,369560.0
2018-12-07 14:40:00,51.86,51.94,51.7,51.82,395360.0,51.5513,51.6309,51.3923,51.5116,395360.0
2018-12-07 14:50:00,51.85,51.93,51.53,51.61,652100.0,51.5414,51.6209,51.2233,51.3028,652100.0
2018-12-07 15:00:00,51.57,51.67,51.43,51.66,599280.0,51.2631,51.3625,51.1239,51.3525,599280.0
2018-12-07 15:10:00,51.66,51.74,51.52,51.65,590620.0,51.3525,51.4321,51.2134,51.3426,590620.0
2018-12-07 15:20:00,51.64,51.82,51.53,51.78,519940.0,51.3327,51.5116,51.2233,51.4718,519940.0
2018-12-07 15:30:00,51.78,52.12,51.73,51.93,1129220.0,51.4718,51.8098,51.4221,51.6209,1129220.0
2018-12-07 15:40:00,51.9,51.97,51.77,51.77,1076720.0,51.5911,51.6607,51.4619,51.4619,1076720.0
2018-12-07 15:50:00,51.77,51.99,51.74,51.85,1587540.0,51.4619,51.6806,51.4321,51.5414,1587540.0
2018-12-10 09:30:00,51.75,52.3,51.59,52.03,1119680.0,51.442,51.9887,51.2829,51.7203,1119680.0
2018-12-10 09:40:00,52.0,52.42,51.95,52.04,713360.0,51.6905,52.108,51.6408,51.7303,713360.0
2018-12-10 09:50:00,52.08,52.08,51.66,51.76,861980.0,51.77,51.77,51.3525,51.4519,861980.0
2018-12-10 10:00:00,51.79,52.23,51.78,51.99,618080.0,51.4818,51.9191,51.4718,51.6806,618080.0
2018-12-10 10:10:00,51.98,52.19,51.84,52.14,697460.0,51.6706,51.8794,51.5315,51.8297,697460.0
2018-12-10 10:20:00,52.15,52.24,51.86,51.9,313080.0,51.8396,51.9291,51.5513,51.5911,313080.0
2018-12-10 10:30:00,51.9,51.96,51.7,51.73,692840.0,51.5911,51.6507,51.3923,51.4221,692840.0
2018-12-10 10:40:00,51.69,51.81,51.55,51.73,440000.0,51.3824,51.5016,51.2432,51.4221,440000.0
2018-12-10 10:50:00,51.72,51.85,51.5,51.57,572280.0,51.4122,51.5414,51.1935,51.2631,572280.0
2018-12-10 11:00:00,51.58,51.58,51.16,51.33,540520.0,51.273,51.273,50.8555,51.0245,540520.0
2018-12-10 11:10:00,51.29,51.45,51.2,51.34,500160.0,50.9847,51.1438,50.8953,51.0344,500160.0
2018-12-10 11:20:00,51.3,51.52,51.22,51.52,588220.0,50.9947,51.2134,50.9152,51.2134,588220.0
2018-12-10 11:30:00,51.55,51.78,51.45,51.76,367120.0,51.2432,51.4718,51.1438,51.4519,367120.0
2018-12-10 11:40:00,51.76,51.92,51.66,51.8,288500.0,51.4519,51.611,51.3525,51.4917,288500.0
2018-12-10 11:50:00,51.8,51.93,51.64,51.69,350200.0,51.4917,51.6209,51.3327,51.3824,350200.0
2018-12-10 12:00:00,51.69,51.69,51.47,51.55,456820.0,51.3824,51.3824,51.1637,51.2432,456820.0
2018-12-10 12:10:00,51.53,51.75,51.43,51.43,304620.0,51.2233,51.442,51.1239,51.1239,304620.0
2018-12-10 12:20:00,51.43,51.56,51.41,51.52,192860.0,51.1239,51.2531,51.104,51.2134,192860.0
2018-12-10 12:30:00,51.49,51.94,51.49,51.9,380900.0,51.1835,51.6309,51.1835,51.5911,380900.0
2018-12-10 12:40:00,51.91,52.14,51.9,52.12,371080.0,51.601,51.8297,51.5911,51.8098,371080.0
2018-12-10 12:50:00,52.08,52.13,51.96,51.98,301780.0,51.77,51.8197,51.6507,51.6706,301780.0
2018-12-10 13:00:00,52.01,52.06,51.86,51.87,391380.0,51.7004,51.7502,51.5513,51.5613,391380.0
2018-12-10 13:10:00,51.87,52.07,51.79,51.99,458040.0,51.5613,51.7601,51.4818,51.6806,458040.0
2018-12-10 13:20:00,52.0,52.01,51.71,51.74,260100.0,51.6905,51.7004,51.4022,51.4321,260100.0
2018-12-10 13:30:00,51.7,52.11,51.69,52.01,240380.0,51.3923,51.7999,51.3824,51.7004,240380.0
2018-12-10 13:40:00,52.0,52.04,51.87,51.98,171480.0,51.6905,51.7303,51.5613,51.6706,171480.0
2018-12-10 13:50:00,52.02,52.1,51.95,51.97,195040.0,51.7104,51.7899,51.6408,51.6607,195040.0
2018-12-10 14:00:00,51.99,52.15,51.92,52.08,278020.0,51.6806,51.8396,51.611,51.77,278020.0
2018-12-10 14:10:00,52.04,52.08,51.87,51.92,243860.0,51.7303,51.77,51.5613,51.611,243860.0
2018-12-10 14:20:00,51.94,52.12,51.8,52.12,229220.0,51.6309,51.8098,51.4917,51.8098,229220.0
2018-12-10 14:30:00,52.13,52.23,52.05,52.17,353500.0,51.8197,51.9191,51.7402,51.8595,353500.0
2018-12-10 14:40:00,52.15,52.29,52.11,52.19,292540.0,51.8396,51.9788,51.7999,51.8794,292540.0
2018-12-10 14:50:00,52.19,52.3,51.95,51.98,434140.0,51.8794,51.9887,51.6408,51.6706,434140.0
2018-12-10 15:00:00,51.96,52.04,51.93,52.02,466040.0,51.6507,51.7303,51.6209,51.7104,466040.0
2018-12-10 15:10:00,52.01,52.05,51.86,51.91,304920.0,51.7004,51.7402,51.5513,51.601,304920.0
2018-12-10 15:20:00,51.94,52.03,51.94,52.01,174260.0,51.6309,51.7203,51.6309,51.7004,174260.0
2018-12-10 15:30:00,52.05,52.39,52.05,52.31,817860.0,51.7402,52.0782,51.7402,51.9987,817860.0
2018-12-10 15:40:00,52.31,52.32,52.12,52.18,891840.0,51.9987,52.0086,51.8098,51.8694,891840.0
2018-12-10 15:50:00,52.16,52.22,51.92,51.99,2600760.0,51.8496,51.9092,51.611,51.6806,2600760.0
2018-12-11 09:30:00,52.82,52.85,52.49,52.5,1561840.0,52.5056,52.5355,52.1776,52.1875,1561840.0
2018-12-11 09:40:00,52.48,52.9,52.48,52.74,802960.0,52.1677,52.5852,52.1677,52.4261,802960.0
2018-12-11 09:50:00,52.75,52.77,52.61,52.65,634060.0,52.436,52.4559,52.2969,52.3366,634060.0
2018-12-11 10:00:00,52.66,52.73,52.48,52.5,415860.0,52.3466,52.4162,52.1677,52.1875,415860.0
2018-12-11 10:10:00,52.45,52.58,52.3,52.58,441900.0,52.1378,52.2671,51.9887,52.2671,441900.0
2018-12-11 10:20:00,52.58,52.75,52.54,52.61,372300.0,52.2671,52.436,52.2273,52.2969,372300.0
2018-12-11 10:30:00,52.61,52.66,52.47,52.57,553280.0,52.2969,52.3466,52.1577,52.2571,553280.0
2018-12-11 10:40:00,52.59,52.66,52.44,52.48,619120.0,52.277,52.3466,52.1279,52.1677,619120.0
2018-12-11 10:50:00,52.5,52.59,52.19,52.26,885420.0,52.1875,52.277,51.8794,51.949,885420.0
2018-12-11 11:00:00,52.24,52.4,52.1,52.38,370520.0,51.9291,52.0881,51.7899,52.0682,370520.0
2018-12-11 11:10:00,52.4,52.44,52.12,52.3,412320.0,52.0881,52.1279,51.8098,51.9887,412320.0
2018-12-11 11:20:00,52.31,52.52,52.29,52.46,299880.0,51.9987,52.2074,51.9788,52.1478,299880.0
2018-12-11 11:30:00,52.46,52.46,52.33,52.44,179300.0,52.1478,52.1478,52.0185,52.1279,179300.0
2018-12-11 11:40:00,52.43,52.43,52.28,52.41,256840.0,52.1179,52.1179,51.9688,52.0981,256840.0
2018-12-11 11:50:00,52.41,52.56,52.41,52.53,242000.0,52.0981,52.2472,52.0981,52.2174,242000.0
2018-12-11 12:00:00,52.49,52.52,52.19,52.29,290900.0,52.1776,52.2074,51.8794,51.9788,290900.0
2018-12-11 12:10:00,52.26,52.26,52.06,52.12,318760.0,51.949,51.949,51.7502,51.8098,318760.0
2018-12-11 12:20:00,52.14,52.38,52.14,52.33,178180.0,51.8297,52.0682,51.8297,52.0185,178180.0
2018-12-11 12:30:00,52.33,52.49,52.29,52.4,215740.0,52.0185,52.1776,51.9788,52.0881,215740.0
2018-12-11 12:40:00,52.41,52.56,52.35,52.47,198380.0,52.0981,52.2472,52.0384,52.1577,198380.0
2018-12-11 12:50:00,52.52,52.58,52.41,52.44,174340.0,52.2074,52.2671,52.0981,52.1279,174340.0
2018-12-11 13:00:00,52.45,52.53,52.38,52.44,401600.0,52.1378,52.2174,52.0682,52.1279,401600.0
2018-12-11 13:10:00,52.44,52.45,52.32,52.44,359920.0,52.1279,52.1378,52.0086,52.1279,359920.0
2018-12-11 13:20:00,52.44,52.47,52.29,52.39,371800.0,52.1279,52.1577,51.9788,52.0782,371800.0
2018-12-11 13:30:00,52.34,52.46,52.31,52.42,151060.0,52.0285,52.1478,51.9987,52.108,151060.0
2018-12-11 13:40:00,52.4,52.4,52.09,52.14,218100.0,52.0881,52.0881,51.78,51.8297,218100.0
2018-12-11 13:50:00,52.16,52.18,52.01,52.04,254900.0,51.8496,51.8694,51.7004,51.7303,254900.0
2018-12-11 14:00:00,52.03,52.14,52.02,52.05,129020.0,51.7203,51.8297,51.7104,51.7402,129020.0
2018-12-11 14:10:00,52.07,52.23,51.99,52.23,140820.0,51.7601,51.9191,51.6806,51.9191,140820.0
2018-12-11 14:20:00,52.21,52.48,52.19,52.46,125980.0,51.8993,52.1677,51.8794,52.1478,125980.0
2018-12-11 14:30:00,52.47,52.61,52.47,52.52,325080.0,52.1577,52.2969,52.1577,52.2074,325080.0
2018-12-11 14:40:00,52.53,52.75,52.52,52.58,222280.0,52.2174,52.436,52.2074,52.2671,222280.0
2018-12-11 14:50:00,52.56,52.69,52.55,52.64,193160.0,52.2472,52.3764,52.2372,52.3267,193160.0
2018-12-11 15:00:00,52.65,52.7,52.46,52.67,232580.0,52.3366,52.3863,52.1478,52.3565,232580.0
2018-12-11 15:10:00,52.68,52.92,52.64,52.86,384620.0,52.3665,52.605,52.3267,52.5454,384620.0
2018-12-11 15:20:00,52.85,52.92,52.82,52.84,241380.0,52.5355,52.605,52.5056,52.5255,241380.0
2018-12-11 15:30:00,52.82,53.03,52.81,52.87,377620.0,52.5056,52.7144,52.4957,52.5553,377620.0
2018-12-11 15:40:00,52.84,52.9,52.74,52.77,595500.0,52.5255,52.5852,52.4261,52.4559,595500.0
2018-12-11 15:50:00,52.71,52.8,52.54,52.57,1253900.0,52.3963,52.4857,52.2273,52.2571,1253900.0
2018-12-12 09:30:00,53.25,53.65,53.21,53.49,1674360.0,52.9331,53.3307,52.8933,53.1716,1674360.0
2018-12-12 09:40:00,53.46,53.56,53.25,53.35,531520.0,53.1418,53.2412,52.9331,53.0325,531520.0
2018-12-12 09:50:00,53.36,53.5,53.27,53.48,633860.0,53.0424,53.1816,52.953,53.1617,633860.0
2018-12-12 10:00:00,53.5,53.5,53.36,53.49,392120.0,53.1816,53.1816,53.0424,53.1716,392120.0
2018-12-12 10:10:00,53.48,53.65,53.43,53.64,587260.0,53.1617,53.3307,53.112,53.3207,587260.0
2018-12-12 10:20:00,53.62,53.76,53.59,53.65,575300.0,53.3009,53.44,53.271,53.3307,575300.0
2018-12-12 10:30:00,53.65,53.75,53.59,53.6,427220.0,53.3307,53.4301,53.271,53.281,427220.0
2018-12-12 10:40:00,53.57,53.7,53.54,53.67,275380.0,53.2512,53.3804,53.2213,53.3506,275380.0
2018-12-12 10:50:00,53.69,53.79,53.68,53.76,343280.0,53.3705,53.4699,53.3605,53.44,343280.0
2018-12-12 11:00:00,53.77,53.82,53.66,53.81,275580.0,53.45,53.4997,53.3406,53.4897,275580.0
2018-12-12 11:10:00,53.8,54.04,53.78,54.04,308380.0,53.4798,53.7184,53.4599,53.7184,308380.0
2018-12-12 11:20:00,54.04,54.05,53.93,53.94,368140.0,53.7184,53.7283,53.609,53.619,368140.0
2018-12-12 11:30:00,53.95,53.98,53.82,53.87,199200.0,53.6289,53.6587,53.4997,53.5494,199200.0
2018-12-12 11:40:00,53.86,53.96,53.86,53.96,248520.0,53.5394,53.6388,53.5394,53.6388,248520.0
2018-12-12 11:50:00,53.94,54.0,53.87,53.97,227260.0,53.619,53.6786,53.5494,53.6488,227260.0
2018-12-12 12:00:00,54.0,54.06,53.85,53.91,386640.0,53.6786,53.7382,53.5295,53.5891,386640.0
2018-12-12 12:10:00,53.91,53.93,53.73,53.83,371600.0,53.5891,53.609,53.4102,53.5096,371600.0
2018-12-12 12:20:00,53.83,53.87,53.76,53.85,355840.0,53.5096,53.5494,53.44,53.5295,355840.0
2018-12-12 12:30:00,53.91,53.96,53.79,53.81,389760.0,53.5891,53.6388,53.4699,53.4897,389760.0
2018-12-12 12:40:00,53.8,53.95,53.8,53.95,196480.0,53.4798,53.6289,53.4798,53.6289,196480.0
2018-12-12 12:50:00,53.94,54.08,53.94,54.01,305100.0,53.619,53.7581,53.619,53.6885,305100.0
2018-12-12 13:00:00,54.03,54.04,53.96,54.0,254000.0,53.7084,53.7184,53.6388,53.6786,254000.0
2018-12-12 13:10:00,53.98,54.05,53.97,53.98,437060.0,53.6587,53.7283,53.6488,53.6587,437060.0
2018-12-12 13:20:00,53.99,54.02,53.87,53.96,308620.0,53.6687,53.6985,53.5494,53.6388,308620.0
2018-12-12 13:30:00,53.98,54.0,53.93,53.97,232300.0,53.6587,53.6786,53.609,53.6488,232300.0
2018-12-12 13:40:00,53.96,53.97,53.86,53.9,261600.0,53.6388,53.6488,53.5394,53.5792,261600.0
2018-12-12 13:50:00,53.91,53.92,53.75,53.79,253520.0,53.5891,53.5991,53.4301,53.4699,253520.0
2018-12-12 14:00:00,53.78,53.79,53.6,53.6,374480.0,53.4599,53.4699,53.281,53.281,374480.0
2018-12-12 14:10:00,53.63,53.65,53.54,53.65,468620.0,53.3108,53.3307,53.2213,53.3307,468620.0
2018-12-12 14:20:00,53.67,53.67,53.36,53.42,612020.0,53.3506,53.3506,53.0424,53.1021,612020.0
2018-12-12 14:30:00,53.39,53.56,53.34,53.53,323760.0,53.0722,53.2412,53.0225,53.2114,323760.0
2018-12-12 14:40:00,53.54,53.54,53.34,53.37,535640.0,53.2213,53.2213,53.0225,53.0524,535640.0
2018-12-12 14:50:00,53.37,53.59,53.31,53.53,266800.0,53.0524,53.271,52.9927,53.2114,266800.0
2018-12-12 15:00:00,53.57,53.67,53.5,53.67,269680.0,53.2512,53.3506,53.1816,53.3506,269680.0
2018-12-12 15:10:00,53.65,53.73,53.45,53.52,295220.0,53.3307,53.4102,53.1319,53.2015,295220.0
2018-12-12 15:20:00,53.52,53.57,53.42,53.43,273600.0,53.2015,53.2512,53.1021,53.112,273600.0
2018-12-12 15:30:00,53.44,53.6,53.44,53.59,368440.0,53.1219,53.281,53.1219,53.271,368440.0
2018-12-12 15:40:00,53.6,53.68,53.51,53.51,475300.0,53.281,53.3605,53.1915,53.1915,475300.0
2018-12-12 15:50:00,53.51,53.51,53.14,53.18,1910280.0,53.1915,53.1915,52.8237,52.8635,1910280.0
2018-12-13 09:30:00,53.4,53.87,53.34,53.79,1066480.0,53.0822,53.5494,53.0225,53.4699,1066480.0
2018-12-13 09:40:00,53.81,53.99,53.69,53.76,477200.0,53.4897,53.6687,53.3705,53.44,477200.0
2018-12-13 09:50:00,53.79,53.81,53.46,53.46,666640.0,53.4699,53.4897,53.1418,53.1418,666640.0
2018-12-13 10:00:00,53.5,53.71,53.48,53.68,574720.0,53.1816,53.3903,53.1617,53.3605,574720.0
2018-12-13 10:10:00,53.65,53.8,53.65,53.72,688180.0,53.3307,53.4798,53.3307,53.4003,688180.0
2018-12-13 10:20:00,53.72,53.75,53.56,53.56,316320.0,53.4003,53.4301,53.2412,53.2412,316320.0
2018-12-13 10:30:00,53.62,53.63,53.42,53.42,634160.0,53.3009,53.3108,53.1021,53.1021,634160.0
2018-12-13 10:40:00,53.44,53.54,53.32,53.41,525520.0,53.1219,53.2213,53.0027,53.0921,525520.0
2018-12-13 10:50:00,53.39,53.47,53.2,53.4,418800.0,53.0722,53.1518,52.8834,53.0822,418800.0
2018-12-13 11:00:00,53.4,53.42,53.26,53.35,333880.0,53.0822,53.1021,52.943,53.0325,333880.0
2018-12-13 11:10:00,53.34,53.36,53.13,53.2,443600.0,53.0225,53.0424,52.8138,52.8834,443600.0
2018-12-13 11:20:00,53.19,53.38,53.15,53.31,303000.0,52.8734,53.0623,52.8337,52.9927,303000.0
2018-12-13 11:30:00,53.27,53.37,53.21,53.28,432300.0,52.953,53.0524,52.8933,52.9629,432300.0
2018-12-13 11:40:00,53.25,53.47,53.23,53.27,240180.0,52.9331,53.1518,52.9132,52.953,240180.0
2018-12-13 11:50:00,53.24,53.27,53.05,53.07,174580.0,52.9231,52.953,52.7343,52.7541,174580.0
2018-12-13 12:00:00,53.02,53.08,52.87,53.01,198240.0,52.7044,52.7641,52.5553,52.6945,198240.0
2018-12-13 12:10:00,52.99,53.05,52.86,53.01,165680.0,52.6746,52.7343,52.5454,52.6945,165680.0
2018-12-13 12:20:00,52.94,52.98,52.85,52.89,254860.0,52.6249,52.6647,52.5355,52.5752,254860.0
2018-12-13 12:30:00,52.92,53.17,52.91,53.16,204700.0,52.605,52.8535,52.5951,52.8436,204700.0
2018-12-13 12:40:00,53.12,53.17,53.04,53.08,158280.0,52.8038,52.8535,52.7243,52.7641,158280.0
2018-12-13 12:50:00,53.1,53.14,53.01,53.05,206000.0,52.784,52.8237,52.6945,52.7343,206000.0
2018-12-13 13:00:00,53.04,53.09,52.91,53.05,181340.0,52.7243,52.774,52.5951,52.7343,181340.0
2018-12-13 13:10:00,53.05,53.09,52.98,53.01,149940.0,52.7343,52.774,52.6647,52.6945,149940.0
2018-12-13 13:20:00,53.0,53.05,52.89,52.91,255500.0,52.6846,52.7343,52.5752,52.5951,255500.0
2018-12-13 13:30:00,52.91,53.22,52.9,53.22,348900.0,52.5951,52.9032,52.5852,52.9032,348900.0
2018-12-13 13:40:00,53.25,53.28,53.14,53.14,171180.0,52.9331,52.9629,52.8237,52.8237,171180.0
2018-12-13 13:50:00,53.15,53.19,53.01,53.09,179000.0,52.8337,52.8734,52.6945,52.774,179000.0
2018-12-13 14:00:00,53.1,53.11,52.93,52.98,180000.0,52.784,52.7939,52.615,52.6647,180000.0
2018-12-13 14:10:00,52.97,53.02,52.87,52.93,231200.0,52.6547,52.7044,52.5553,52.615,231200.0
2018-12-13 14:20:00,52.91,52.93,52.74,52.87,316920.0,52.5951,52.615,52.4261,52.5553,316920.0
2018-12-13 14:30:00,52.86,52.88,52.7,52.76,218640.0,52.5454,52.5653,52.3863,52.446,218640.0
2018-12-13 14:40:00,52.84,52.84,52.73,52.73,132780.0,52.5255,52.5255,52.4162,52.4162,132780.0
2018-12-13 14:50:00,52.76,52.93,52.76,52.83,173600.0,52.446,52.615,52.446,52.5156,173600.0
2018-12-13 15:00:00,52.84,52.89,52.78,52.79,215700.0,52.5255,52.5752,52.4659,52.4758,215700.0
2018-12-13 15:10:00,52.76,52.97,52.76,52.93,210920.0,52.446,52.6547,52.446,52.615,210920.0
2018-12-13 15:20:00,52.94,52.98,52.9,52.93,151440.0,52.6249,52.6647,52.5852,52.615,151440.0
2018-12-13 15:30:00,52.91,53.0,52.88,52.94,286740.0,52.5951,52.6846,52.5653,52.6249,286740.0
2018-12-13 15:40:00,52.95,53.23,52.95,53.11,660180.0,52.6349,52.9132,52.6349,52.7939,660180.0
2018-12-13 15:50:00,53.09,53.18,53.03,53.13,955720.0,52.774,52.8635,52.7144,52.8138,955720.0
2018-12-14 09:30:00,52.51,52.58,52.22,52.37,830100.0,52.1975,52.2671,51.9092,52.0583,830100.0
2018-12-14 09:40:00,52.37,52.6,52.34,52.47,532860.0,52.0583,52.2869,52.0285,52.1577,532860.0
2018-12-14 09:50:00,52.48,52.73,52.39,52.69,348380.0,52.1677,52.4162,52.0782,52.3764,348380.0
2018-12-14 10:00:00,52.67,52.87,52.54,52.65,448100.0,52.3565,52.5553,52.2273,52.3366,448100.0
2018-12-14 10:10:00,52.64,52.9,52.54,52.87,338180.0,52.3267,52.5852,52.2273,52.5553,338180.0
2018-12-14 10:20:00,52.85,52.92,52.66,52.78,335140.0,52.5355,52.605,52.3466,52.4659,335140.0
2018-12-14 10:30:00,52.73,52.75,52.6,52.74,367240.0,52.4162,52.436,52.2869,52.4261,367240.0
2018-12-14 10:40:00,52.73,52.91,52.73,52.91,199240.0,52.4162,52.5951,52.4162,52.5951,199240.0
2018-12-14 10:50:00,52.9,53.02,52.85,52.95,295320.0,52.5852,52.7044,52.5355,52.6349,295320.0
2018-12-14 11:00:00,52.96,53.13,52.93,53.07,220600.0,52.6448,52.8138,52.615,52.7541,220600.0
2018-12-14 11:10:00,53.04,53.04,52.9,52.94,391980.0,52.7243,52.7243,52.5852,52.6249,391980.0
2018-12-14 11:20:00,52.95,52.97,52.73,52.86,352140.0,52.6349,52.6547,52.4162,52.5454,352140.0
2018-12-14 11:30:00,52.87,52.98,52.82,52.9,249220.0,52.5553,52.6647,52.5056,52.5852,249220.0
2018-12-14 11:40:00,52.9,52.98,52.62,52.64,380960.0,52.5852,52.6647,52.3068,52.3267,380960.0
2018-12-14 11:50:00,52.62,52.62,52.3,52.32,778020.0,52.3068,52.3068,51.9887,52.0086,778020.0
2018-12-14 12:00:00,52.39,52.57,52.33,52.48,398000.0,52.0782,52.2571,52.0185,52.1677,398000.0
2018-12-14 12:10:00,52.41,52.46,52.3,52.41,234280.0,52.0981,52.1478,51.9887,52.0981,234280.0
2018-12-14 12:20:00,52.42,52.54,52.4,52.51,218880.0,52.108,52.2273,52.0881,52.1975,218880.0
2018-12-14 12:30:00,52.53,52.63,52.52,52.55,237300.0,52.2174,52.3168,52.2074,52.2372,237300.0
2018-12-14 12:40:00,52.54,52.54,52.45,52.48,127560.0,52.2273,52.2273,52.1378,52.1677,127560.0
2018-12-14 12:50:00,52.5,52.57,52.44,52.44,242940.0,52.1875,52.2571,52.1279,52.1279,242940.0
2018-12-14 13:00:00,52.45,52.49,52.35,52.49,181860.0,52.1378,52.1776,52.0384,52.1776,181860.0
2018-12-14 13:10:00,52.46,52.57,52.43,52.43,205300.0,52.1478,52.2571,52.1179,52.1179,205300.0
2018-12-14 13:20:00,52.43,52.47,52.37,52.37,170500.0,52.1179,52.1577,52.0583,52.0583,170500.0
2018-12-14 13:30:00,52.36,52.39,52.16,52.35,512200.0,52.0484,52.0782,51.8496,52.0384,512200.0
2018-12-14 13:40:00,52.31,52.46,52.31,52.38,308320.0,51.9987,52.1478,51.9987,52.0682,308320.0
2018-12-14 13:50:00,52.38,52.41,52.3,52.3,158020.0,52.0682,52.0981,51.9887,51.9887,158020.0
2018-12-14 14:00:00,52.3,52.44,52.27,52.38,228140.0,51.9887,52.1279,51.9589,52.0682,228140.0
2018-12-14 14:10:00,52.37,52.39,52.26,52.33,166420.0,52.0583,52.0782,51.949,52.0185,166420.0
2018-12-14 14:20:00,52.3,52.45,52.3,52.35,129780.0,51.9887,52.1378,51.9887,52.0384,129780.0
2018-12-14 14:30:00,52.35,52.37,52.14,52.15,272860.0,52.0384,52.0583,51.8297,51.8396,272860.0
2018-12-14 14:40:00,52.15,52.25,52.1,52.15,310280.0,51.8396,51.939,51.7899,51.8396,310280.0
2018-12-14 14:50:00,52.19,52.27,52.07,52.25,281040.0,51.8794,51.9589,51.7601,51.939,281040.0
2018-12-14 15:00:00,52.23,52.32,52.2,52.2,211100.0,51.9191,52.0086,51.8893,51.8893,211100.0
2018-12-14 15:10:00,52.22,52.43,52.22,52.35,283600.0,51.9092,52.1179,51.9092,52.0384,283600.0
2018-12-14 15:20:00,52.35,52.35,52.18,52.23,317020.0,52.0384,52.0384,51.8694,51.9191,317020.0
2018-12-14 15:30:00,52.25,52.34,52.22,52.22,439820.0,51.939,52.0285,51.9092,51.9092,439820.0
2018-12-14 15:40:00,52.2,52.23,52.08,52.21,743640.0,51.8893,51.9191,51.77,51.8993,743640.0
2018-12-14 15:50:00,52.21,52.34,52.04,52.09,2192360.0,51.8993,52.0285,51.7303,51.78,2192360.0
2018-12-17 09:30:00,51.88,51.99,51.62,51.75,1170400.0,51.5712,51.6806,51.3128,51.442,1170400.0
2018-12-17 09:40:00,51.74,51.8,51.44,51.53,731760.0,51.4321,51.4917,51.1338,51.2233,731760.0
2018-12-17 09:50:00,51.57,51.58,51.3,51.51,1112960.0,51.2631,51.273,50.9947,51.2034,1112960.0
2018-12-17 10:00:00,51.46,51.63,51.43,51.58,1237280.0,51.1537,51.3227,51.1239,51.273,1237280.0
2018-12-17 10:10:00,51.58,52.02,51.52,51.91,716580.0,51.273,51.7104,51.2134,51.601,716580.0
2018-12-17 10:20:00,51.9,52.21,51.87,52.08,372260.0,51.5911,51.8993,51.5613,51.77,372260.0
2018-12-17 10:30:00,52.09,52.17,51.78,51.85,324180.0,51.78,51.8595,51.4718,51.5414,324180.0
2018-12-17 10:40:00,51.82,52.11,51.78,52.02,246560.0,51.5116,51.7999,51.4718,51.7104,246560.0
2018-12-17 10:50:00,51.99,52.12,51.89,52.05,412000.0,51.6806,51.8098,51.5812,51.7402,412000.0
2018-12-17 11:00:00,52.05,52.27,51.93,52.23,363140.0,51.7402,51.9589,51.6209,51.9191,363140.0
2018-12-17 11:10:00,52.26,52.35,52.21,52.27,297880.0,51.949,52.0384,51.8993,51.9589,297880.0
2018-12-17 11:20:00,52.24,52.34,52.16,52.23,301460.0,51.9291,52.0285,51.8496,51.9191,301460.0
2018-12-17 11:30:00,52.26,52.32,52.17,52.17,450320.0,51.949,52.0086,51.8595,51.8595,450320.0
2018-12-17 11:40:00,52.2,52.26,52.1,52.26,357640.0,51.8893,51.949,51.7899,51.949,357640.0
2018-12-17 11:50:00,52.28,52.55,52.27,52.55,232300.0,51.9688,52.2372,51.9589,52.2372,232300.0
2018-12-17 12:00:00,52.54,52.66,52.5,52.5,488840.0,52.2273,52.3466,52.1875,52.1875,488840.0
2018-12-17 12:10:00,52.5,52.6,52.42,52.49,206000.0,52.1875,52.2869,52.108,52.1776,206000.0
2018-12-17 12:20:00,52.49,52.55,52.32,52.35,249660.0,52.1776,52.2372,52.0086,52.0384,249660.0
2018-12-17 12:30:00,52.37,52.37,52.14,52.19,205940.0,52.0583,52.0583,51.8297,51.8794,205940.0
2018-12-17 12:40:00,52.18,52.26,52.09,52.21,202040.0,51.8694,51.949,51.78,51.8993,202040.0
2018-12-17 12:50:00,52.19,52.23,51.88,51.91,375200.0,51.8794,51.9191,51.5712,51.601,375200.0
2018-12-17 13:00:00,51.89,52.09,51.78,52.05,245900.0,51.5812,51.78,51.4718,51.7402,245900.0
2018-12-17 13:10:00,52.03,52.1,51.81,51.81,677000.0,51.7203,51.7899,51.5016,51.5016,677000.0
2018-12-17 13:20:00,51.79,51.81,51.5,51.54,756920.0,51.4818,51.5016,51.1935,51.2332,756920.0
2018-12-17 13:30:00,51.56,51.65,51.05,51.17,1203100.0,51.2531,51.3426,50.7462,50.8654,1203100.0
2018-12-17 13:40:00,51.14,51.27,51.12,51.18,799520.0,50.8356,50.9649,50.8157,50.8754,799520.0
2018-12-17 13:50:00,51.18,51.36,51.05,51.22,530220.0,50.8754,51.0543,50.7462,50.9152,530220.0
2018-12-17 14:00:00,51.2,51.28,50.95,51.01,651640.0,50.8953,50.9748,50.6468,50.7064,651640.0
2018-12-17 14:10:00,51.01,51.13,50.98,51.09,496580.0,50.7064,50.8257,50.6766,50.7859,496580.0
2018-12-17 14:20:00,51.09,51.24,50.99,51.01,286060.0,50.7859,50.935,50.6865,50.7064,286060.0
2018-12-17 14:30:00,51.0,51.08,50.95,50.99,523460.0,50.6965,50.776,50.6468,50.6865,523460.0
2018-12-17 14:40:00,50.99,51.26,50.99,51.23,535020.0,50.6865,50.9549,50.6865,50.9251,535020.0
2018-12-17 14:50:00,51.22,51.25,51.0,51.11,573820.0,50.9152,50.945,50.6965,50.8058,573820.0
2018-12-17 15:00:00,51.06,51.13,50.95,50.95,588780.0,50.7561,50.8257,50.6468,50.6468,588780.0
2018-12-17 15:10:00,50.97,51.04,50.88,50.93,782660.0,50.6666,50.7362,50.5772,50.6269,782660.0
2018-12-17 15:20:00,50.94,50.95,50.52,50.54,904120.0,50.6368,50.6468,50.2193,50.2392,904120.0
2018-12-17 15:30:00,50.54,50.6,50.42,50.56,921920.0,50.2392,50.2988,50.1199,50.2591,921920.0
2018-12-17 15:40:00,50.55,50.66,50.4,50.5,927540.0,50.2491,50.3585,50.1,50.1994,927540.0
2018-12-17 15:50:00,50.51,50.93,50.49,50.89,2153240.0,50.2094,50.6269,50.1895,50.5871,2153240.0
2018-12-18 09:30:00,51.34,51.4,51.07,51.13,971620.0,51.0344,51.0941,50.766,50.8257,971620.0
2018-12-18 09:40:00,51.23,51.67,51.21,51.5,579780.0,50.9251,51.3625,50.9052,51.1935,579780.0
2018-12-18 09:50:00,51.48,51.63,51.4,51.56,379640.0,51.1736,51.3227,51.0941,51.2531,379640.0
2018-12-18 10:00:00,51.59,51.59,51.35,51.42,388320.0,51.2829,51.2829,51.0444,51.114,388320.0
2018-12-18 10:10:00,51.43,51.73,51.38,51.72,436500.0,51.1239,51.4221,51.0742,51.4122,436500.0
2018-12-18 10:20:00,51.72,51.91,51.64,51.91,451080.0,51.4122,51.601,51.3327,51.601,451080.0
2018-12-18 10:30:00,51.91,52.02,51.83,51.87,518700.0,51.601,51.7104,51.5215,51.5613,518700.0
2018-12-18 10:40:00,51.88,51.89,51.57,51.72,421120.0,51.5712,51.5812,51.2631,51.4122,421120.0
2018-12-18 10:50:00,51.8,51.96,51.77,51.88,452760.0,51.4917,51.6507,51.4619,51.5712,452760.0
2018-12-18 11:00:00,51.9,52.03,51.8,51.87,352260.0,51.5911,51.7203,51.4917,51.5613,352260.0
2018-12-18 11:10:00,51.88,52.02,51.82,51.89,412920.0,51.5712,51.7104,51.5116,51.5812,412920.0
2018-12-18 11:20:00,51.89,51.89,51.58,51.67,366780.0,51.5812,51.5812,51.273,51.3625,366780.0
2018-12-18 11:30:00,51.64,52.0,51.64,51.95,232460.0,51.3327,51.6905,51.3327,51.6408,232460.0
2018-12-18 11:40:00,51.97,52.1,51.92,52.08,251840.0,51.6607,51.7899,51.611,51.77,251840.0
2018-12-18 11:50:00,52.08,52.12,51.96,51.99,282280.0,51.77,51.8098,51.6507,51.6806,282280.0
2018-12-18 12:00:00,52.0,52.3,52.0,52.27,198440.0,51.6905,51.9887,51.6905,51.9589,198440.0
2018-12-18 12:10:00,52.27,52.47,52.27,52.46,297760.0,51.9589,52.1577,51.9589,52.1478,297760.0
2018-12-18 12:20:00,52.43,52.45,52.27,52.31,520540.0,52.1179,52.1378,51.9589,51.9987,520540.0
2018-12-18 12:30:00,52.3,52.38,52.26,52.35,461820.0,51.9887,52.0682,51.949,52.0384,461820.0
2018-12-18 12:40:00,52.35,52.37,52.24,52.29,468280.0,52.0384,52.0583,51.9291,51.9788,468280.0
2018-12-18 12:50:00,52.28,52.33,52.22,52.22,402740.0,51.9688,52.0185,51.9092,51.9092,402740.0
2018-12-18 13:00:00,52.25,52.27,52.19,52.24,186580.0,51.939,51.9589,51.8794,51.9291,186580.0
2018-12-18 13:10:00,52.26,52.29,52.21,52.25,247000.0,51.949,51.9788,51.8993,51.939,247000.0
2018-12-18 13:20:00,52.25,52.36,52.24,52.25,782860.0,51.939,52.0484,51.9291,51.939,782860.0
2018-12-18 13:30:00,52.25,52.27,51.97,51.97,431760.0,51.939,51.9589,51.6607,51.6607,431760.0
2018-12-18 13:40:00,52.0,52.21,52.0,52.2,216680.0,51.6905,51.8993,51.6905,51.8893,216680.0
2018-12-18 13:50:00,52.2,52.21,51.97,52.06,258000.0,51.8893,51.8993,51.6607,51.7502,258000.0
2018-12-18 14:00:00,52.07,52.25,52.05,52.25,278920.0,51.7601,51.939,51.7402,51.939,278920.0
2018-12-18 14:10:00,52.28,52.3,52.01,52.07,381520.0,51.9688,51.9887,51.7004,51.7601,381520.0
2018-12-18 14:20:00,52.05,52.17,52.02,52.07,341860.0,51.7402,51.8595,51.7104,51.7601,341860.0
2018-12-18 14:30:00,52.09,52.09,51.82,51.89,534760.0,51.78,51.78,51.5116,51.5812,534760.0
2018-12-18 14:40:00,51.9,51.9,51.59,51.65,944520.0,51.5911,51.5911,51.2829,51.3426,944520.0
2018-12-18 14:50:00,51.66,51.71,51.38,51.4,556000.0,51.3525,51.4022,51.0742,51.0941,556000.0
2018-12-18 15:00:00,51.37,51.49,51.24,51.33,1044740.0,51.0643,51.1835,50.935,51.0245,1044740.0
2018-12-18 15:10:00,51.31,51.6,51.28,51.53,1427700.0,51.0046,51.2929,50.9748,51.2233,1427700.0
2018-12-18 15:20:00,51.53,51.72,51.44,51.55,963800.0,51.2233,51.4122,51.1338,51.2432,963800.0
2018-12-18 15:30:00,51.58,51.71,51.53,51.55,1532380.0,51.273,51.4022,51.2233,51.2432,1532380.0
2018-12-18 15:40:00,51.59,52.03,51.53,51.81,2246440.0,51.2829,51.7203,51.2233,51.5016,2246440.0
2018-12-18 15:50:00,51.79,51.83,51.4,51.43,1935720.0,51.4818,51.5215,51.0941,51.1239,1935720.0
2018-12-19 09:30:00,51.7,52.1,51.5,52.1,1224120.0,51.3923,51.7899,51.1935,51.7899,1224120.0
2018-12-19 09:40:00,52.06,52.32,51.96,52.31,952240.0,51.7502,52.0086,51.6507,51.9987,952240.0
2018-12-19 09:50:00,52.34,52.91,52.32,52.78,2059240.0,52.0285,52.5951,52.0086,52.4659,2059240.0
2018-12-19 10:00:00,52.81,52.89,52.5,52.6,1368620.0,52.4957,52.5752,52.1875,52.2869,1368620.0
2018-12-19 10:10:00,52.6,52.91,52.6,52.81,608820.0,52.2869,52.5951,52.2869,52.4957,608820.0
2018-12-19 10:20:00,52.83,52.98,52.7,52.77,979300.0,52.5156,52.6647,52.3863,52.4559,979300.0
2018-12-19 10:30:00,52.79,52.93,52.78,52.84,312580.0,52.4758,52.615,52.4659,52.5255,312580.0
2018-12-19 10:40:00,52.85,52.9,52.8,52.81,468560.0,52.5355,52.5852,52.4857,52.4957,468560.0
2018-12-19 10:50:00,52.83,52.97,52.83,52.95,412860.0,52.5156,52.6547,52.5156,52.6349,412860.0
2018-12-19 11:00:00,52.97,53.03,52.66,52.69,597400.0,52.6547,52.7144,52.3466,52.3764,597400.0
2018-12-19 11:10:00,52.68,52.73,52.54,52.61,573540.0,52.3665,52.4162,52.2273,52.2969,573540.0
2018-12-19 11:20:00,52.63,52.72,52.6,52.69,332760.0,52.3168,52.4062,52.2869,52.3764,332760.0
2018-12-19 11:30:00,52.69,52.76,52.65,52.76,506040.0,52.3764,52.446,52.3366,52.446,506040.0
2018-12-19 11:40:00,52.76,52.85,52.67,52.85,332940.0,52.446,52.5355,52.3565,52.5355,332940.0
2018-12-19 11:50:00,52.85,52.98,52.82,52.95,410480.0,52.5355,52.6647,52.5056,52.6349,410480.0
2018-12-19 12:00:00,52.97,53.09,52.9,53.05,246120.0,52.6547,52.774,52.5852,52.7343,246120.0
2018-12-19 12:10:00,53.07,53.07,53.01,53.04,319140.0,52.7541,52.7541,52.6945,52.7243,319140.0
2018-12-19 12:20:00,53.01,53.1,52.95,52.98,277540.0,52.6945,52.784,52.6349,52.6647,277540.0
2018-12-19 12:30:00,52.99,52.99,52.88,52.93,218200.0,52.6746,52.6746,52.5653,52.615,218200.0
2018-12-19 12:40:00,52.95,52.96,52.8,52.81,376240.0,52.6349,52.6448,52.4857,52.4957,376240.0
2018-12-19 12:50:00,52.81,52.92,52.65,52.66,265720.0,52.4957,52.605,52.3366,52.3466,265720.0
2018-12-19 13:00:00,52.63,52.66,52.39,52.47,481920.0,52.3168,52.3466,52.0782,52.1577,481920.0
2018-12-19 13:10:00,52.47,52.54,52.33,52.43,346940.0,52.1577,52.2273,52.0185,52.1179,346940.0
2018-12-19 13:20:00,52.45,52.47,52.2,52.27,344660.0,52.1378,52.1577,51.8893,51.9589,344660.0
2018-12-19 13:30:00,52.3,52.39,52.16,52.29,379900.0,51.9887,52.0782,51.8496,51.9788,379900.0
2018-12-19 13:40:00,52.28,52.49,52.28,52.48,278700.0,51.9688,52.1776,51.9688,52.1677,278700.0
2018-12-19 13:50:00,52.46,52.69,52.33,52.69,306540.0,52.1478,52.3764,52.0185,52.3764,306540.0
2018-12-19 14:00:00,52.77,52.85,51.55,51.85,920260.0,52.4559,52.5355,51.2432,51.5414,920260.0
2018-12-19 14:10:00,51.77,51.98,51.41,51.91,770520.0,51.4619,51.6706,51.104,51.601,770520.0
2018-12-19 14:20:00,51.93,52.32,51.81,52.2,319320.0,51.6209,52.0086,51.5016,51.8893,319320.0
2018-12-19 14:30:00,52.21,52.48,52.1,52.31,297100.0,51.8993,52.1677,51.7899,51.9987,297100.0
2018-12-19 14:40:00,52.29,52.35,51.47,51.85,754060.0,51.9788,52.0384,51.1637,51.5414,754060.0
2018-12-19 14:50:00,51.75,51.84,51.2,51.44,927940.0,51.442,51.5315,50.8953,51.1338,927940.0
2018-12-19 15:00:00,51.48,51.48,50.4,51.08,1874380.0,51.1736,51.1736,50.1,50.776,1874380.0
2018-12-19 15:10:00,51.16,51.44,50.9,51.31,993820.0,50.8555,51.1338,50.5971,51.0046,993820.0
2018-12-19 15:20:00,51.33,51.42,50.92,51.02,623800.0,51.0245,51.114,50.6169,50.7163,623800.0
2018-12-19 15:30:00,51.11,51.18,50.75,50.83,973400.0,50.8058,50.8754,50.4479,50.5275,973400.0
2018-12-19 15:40:00,50.83,51.16,50.64,51.15,930120.0,50.5275,50.8555,50.3386,50.8456,930120.0
2018-12-19 15:50:00,51.13,51.41,51.08,51.15,2822440.0,50.8257,51.104,50.776,50.8456,2822440.0
2018-12-20 09:30:00,50.91,51.39,50.42,51.35,1706920.0,50.607,51.0841,50.1199,51.0444,1706920.0
2018-12-20 09:40:00,51.34,51.45,50.76,51.09,830000.0,51.0344,51.1438,50.4579,50.7859,830000.0
2018-12-20 09:50:00,51.08,51.45,50.84,51.42,641120.0,50.776,51.1438,50.5374,51.114,641120.0
2018-12-20 10:00:00,51.4,51.71,51.27,51.61,544960.0,51.0941,51.4022,50.9649,51.3028,544960.0
2018-12-20 10:10:00,51.58,51.59,51.15,51.18,540540.0,51.273,51.2829,50.8456,50.8754,540540.0
2018-12-20 10:20:00,51.18,51.34,51.07,51.14,399640.0,50.8754,51.0344,50.766,50.8356,399640.0
2018-12-20 10:30:00,51.09,51.31,50.99,51.13,445720.0,50.7859,51.0046,50.6865,50.8257,445720.0
2018-12-20 10:40:00,51.14,51.43,50.95,51.0,332820.0,50.8356,51.1239,50.6468,50.6965,332820.0
2018-12-20 10:50:00,50.95,51.11,50.83,50.99,391920.0,50.6468,50.8058,50.5275,50.6865,391920.0
2018-12-20 11:00:00,50.98,50.98,50.64,50.69,422140.0,50.6766,50.6766,50.3386,50.3883,422140.0
2018-12-20 11:10:00,50.68,50.76,50.47,50.52,554560.0,50.3784,50.4579,50.1696,50.2193,554560.0
2018-12-20 11:20:00,50.52,50.58,50.29,50.43,681520.0,50.2193,50.279,49.9907,50.1299,681520.0
2018-12-20 11:30:00,50.47,50.57,50.31,50.31,734780.0,50.1696,50.269,50.0106,50.0106,734780.0
2018-12-20 11:40:00,50.36,50.46,50.04,50.07,986760.0,50.0603,50.1597,49.7422,49.772,986760.0
2018-12-20 11:50:00,50.08,50.52,49.93,50.31,1334220.0,49.7819,50.2193,49.6328,50.0106,1334220.0
2018-12-20 12:00:00,50.32,50.59,50.3,50.42,855220.0,50.0205,50.2889,50.0006,50.1199,855220.0
2018-12-20 12:10:00,50.42,50.72,50.37,50.67,433860.0,50.1199,50.4181,50.0702,50.3684,433860.0
2018-12-20 12:20:00,50.66,51.0,50.6,50.96,576660.0,50.3585,50.6965,50.2988,50.6567,576660.0
2018-12-20 12:30:00,50.98,51.05,50.7,50.72,607380.0,50.6766,50.7462,50.3982,50.4181,607380.0
2018-12-20 12:40:00,50.71,50.72,50.43,50.57,386180.0,50.4082,50.4181,50.1299,50.269,386180.0
2018-12-20 12:50:00,50.55,50.79,50.43,50.71,355640.0,50.2491,50.4877,50.1299,50.4082,355640.0
2018-12-20 13:00:00,50.71,50.71,50.39,50.4,321760.0,50.4082,50.4082,50.0901,50.1,321760.0
2018-12-20 13:10:00,50.39,50.66,50.33,50.47,502180.0,50.0901,50.3585,50.0304,50.1696,502180.0
2018-12-20 13:20:00,50.47,50.61,50.35,50.55,331920.0,50.1696,50.3088,50.0503,50.2491,331920.0
2018-12-20 13:30:00,50.49,50.6,50.41,50.53,239800.0,50.1895,50.2988,50.11,50.2293,239800.0
2018-12-20 13:40:00,50.51,50.65,50.29,50.59,406980.0,50.2094,50.3485,49.9907,50.2889,406980.0
2018-12-20 13:50:00,50.59,50.59,50.37,50.38,284140.0,50.2889,50.2889,50.0702,50.0802,284140.0
2018-12-20 14:00:00,50.4,50.45,50.11,50.16,529340.0,50.1,50.1497,49.8118,49.8615,529340.0
2018-12-20 14:10:00,50.12,50.12,49.82,49.85,1155320.0,49.8217,49.8217,49.5235,49.5533,1155320.0
2018-12-20 14:20:00,49.86,50.4,49.82,50.37,1237540.0,49.5632,50.1,49.5235,50.0702,1237540.0
2018-12-20 14:30:00,50.37,50.59,50.28,50.37,577040.0,50.0702,50.2889,49.9807,50.0702,577040.0
2018-12-20 14:40:00,50.37,50.81,50.36,50.78,919060.0,50.0702,50.5076,50.0603,50.4778,919060.0
2018-12-20 14:50:00,50.76,50.76,50.31,50.44,651680.0,50.4579,50.4579,50.0106,50.1398,651680.0
2018-12-20 15:00:00,50.41,50.48,50.15,50.41,609260.0,50.11,50.1796,49.8515,50.11,609260.0
2018-12-20 15:10:00,50.41,50.66,50.34,50.47,666020.0,50.11,50.3585,50.0404,50.1696,666020.0
2018-12-20 15:20:00,50.47,50.78,50.44,50.48,576020.0,50.1696,50.4778,50.1398,50.1796,576020.0
2018-12-20 15:30:00,50.48,50.74,50.43,50.67,1090380.0,50.1796,50.438,50.1299,50.3684,1090380.0
2018-12-20 15:40:00,50.67,50.73,50.37,50.48,1047000.0,50.3684,50.4281,50.0702,50.1796,1047000.0
2018-12-20 15:50:00,50.43,50.55,50.11,50.47,2864360.0,50.1299,50.2491,49.8118,50.1696,2864360.0
2018-12-21 09:30:00,50.79,51.2,50.56,50.8,11506000.0,50.4877,50.8953,50.2591,50.4977,11506000.0
2018-12-21 09:40:00,50.79,50.95,50.56,50.78,712420.0,50.4877,50.6468,50.2591,50.4778,712420.0
2018-12-21 09:50:00,50.81,50.83,50.55,50.66,698420.0,50.5076,50.5275,50.2491,50.3585,698420.0
2018-12-21 10:00:00,50.65,50.71,50.25,50.39,639580.0,50.3485,50.4082,49.9509,50.0901,639580.0
2018-12-21 10:10:00,50.44,51.15,50.43,51.03,907360.0,50.1398,50.8456,50.1299,50.7263,907360.0
2018-12-21 10:20:00,51.08,51.11,50.77,50.96,572460.0,50.776,50.8058,50.4678,50.6567,572460.0
2018-12-21 10:30:00,50.92,50.98,50.49,50.49,480300.0,50.6169,50.6766,50.1895,50.1895,480300.0
2018-12-21 10:40:00,50.48,50.55,50.38,50.4,495180.0,50.1796,50.2491,50.0802,50.1,495180.0
2018-12-21 10:50:00,50.42,50.44,50.2,50.25,496940.0,50.1199,50.1398,49.9012,49.9509,496940.0
2018-12-21 11:00:00,50.26,50.27,49.71,49.75,954440.0,49.9609,49.9708,49.4141,49.4539,954440.0
2018-12-21 11:10:00,49.78,49.94,49.68,49.84,775800.0,49.4837,49.6428,49.3843,49.5434,775800.0
2018-12-21 11:20:00,49.83,50.01,49.61,49.84,928540.0,49.5334,49.7124,49.3147,49.5434,928540.0
2018-12-21 11:30:00,49.89,49.96,49.61,49.65,772700.0,49.5931,49.6627,49.3147,49.3545,772700.0
2018-12-21 11:40:00,49.6,49.75,49.48,49.51,705600.0,49.3048,49.4539,49.1855,49.2153,705600.0
2018-12-21 11:50:00,49.45,49.67,49.31,49.35,898420.0,49.1557,49.3744,49.0165,49.0563,898420.0
2018-12-21 12:00:00,49.35,49.38,49.01,49.07,1181800.0,49.0563,49.0861,48.7183,48.7779,1181800.0
2018-12-21 12:10:00,49.08,49.18,48.96,49.0,978780.0,48.7879,48.8873,48.6686,48.7084,978780.0
2018-12-21 12:20:00,49.02,49.13,48.85,48.94,905680.0,48.7282,48.8376,48.5593,48.6487,905680.0
2018-12-21 12:30:00,48.93,49.32,48.68,49.22,2448680.0,48.6388,49.0265,48.3903,48.9271,2448680.0
2018-12-21 12:40:00,49.24,49.59,49.16,49.42,1078200.0,48.9469,49.2949,48.8674,49.1259,1078200.0
2018-12-21 12:50:00,49.44,49.46,49.03,49.09,1250760.0,49.1457,49.1656,48.7382,48.7978,1250760.0
2018-12-21 13:00:00,49.1,49.33,49.04,49.28,895080.0,48.8078,49.0364,48.7481,48.9867,895080.0
2018-12-21 13:10:00,49.29,49.36,49.15,49.25,544300.0,48.9966,49.0662,48.8575,48.9569,544300.0
2018-12-21 13:20:00,49.28,49.55,49.25,49.31,516380.0,48.9867,49.2551,48.9569,49.0165,516380.0
2018-12-21 13:30:00,49.32,49.51,49.26,49.46,405820.0,49.0265,49.2153,48.9668,49.1656,405820.0
2018-12-21 13:40:00,49.47,49.55,49.4,49.52,1119300.0,49.1756,49.2551,49.106,49.2253,1119300.0
2018-12-21 13:50:00,49.54,49.6,49.3,49.44,760780.0,49.2452,49.3048,49.0066,49.1457,760780.0
2018-12-21 14:00:00,49.44,49.55,49.34,49.51,631680.0,49.1457,49.2551,49.0463,49.2153,631680.0
2018-12-21 14:10:00,49.51,49.62,49.29,49.58,762520.0,49.2153,49.3247,48.9966,49.2849,762520.0
2018-12-21 14:20:00,49.59,49.69,49.33,49.42,779780.0,49.2949,49.3943,49.0364,49.1259,779780.0
2018-12-21 14:30:00,49.4,49.58,49.38,49.47,402560.0,49.106,49.2849,49.0861,49.1756,402560.0
2018-12-21 14:40:00,49.5,49.5,49.22,49.28,605020.0,49.2054,49.2054,48.9271,48.9867,605020.0
2018-12-21 14:50:00,49.31,49.54,49.18,49.35,493660.0,49.0165,49.2452,48.8873,49.0563,493660.0
2018-12-21 15:00:00,49.36,49.45,49.29,49.39,535900.0,49.0662,49.1557,48.9966,49.096,535900.0
2018-12-21 15:10:00,49.37,49.37,49.06,49.16,1170960.0,49.0762,49.0762,48.768,48.8674,1170960.0
2018-12-21 15:20:00,49.14,49.29,48.93,48.93,900960.0,48.8475,48.9966,48.6388,48.6388,900960.0
2018-12-21 15:30:00,48.94,49.05,48.74,48.77,1514300.0,48.6487,48.7581,48.4499,48.4797,1514300.0
2018-12-21 15:40:00,48.75,49.06,48.74,48.96,1636040.0,48.4599,48.768,48.4499,48.6686,1636040.0
2018-12-21 15:50:00,48.95,49.12,48.74,48.98,3278980.0,48.6587,48.8277,48.4499,48.6885,3278980.0
2018-12-24 09:30:00,48.7,49.25,48.65,49.11,1798800.0,48.4101,48.9569,48.3604,48.8177,1798800.0
2018-12-24 09:40:00,49.14,49.21,48.51,48.62,1211520.0,48.8475,48.9171,48.2213,48.3306,1211520.0
2018-12-24 09:50:00,48.62,48.94,48.58,48.94,1194360.0,48.3306,48.6487,48.2909,48.6487,1194360.0
2018-12-24 10:00:00,48.9,49.23,48.9,49.19,1447600.0,48.609,48.937,48.609,48.8972,1447600.0
2018-12-24 10:10:00,49.22,49.43,49.12,49.36,640660.0,48.9271,49.1358,48.8277,49.0662,640660.0
2018-12-24 10:20:00,49.37,49.5,49.21,49.43,849600.0,49.0762,49.2054,48.9171,49.1358,849600.0
2018-12-24 10:30:00,49.47,49.88,49.47,49.82,864220.0,49.1756,49.5831,49.1756,49.5235,864220.0
2018-12-24 10:40:00,49.82,50.18,49.8,49.93,1009300.0,49.5235,49.8813,49.5036,49.6328,1009300.0
2018-12-24 10:50:00,49.95,49.96,49.5,49.67,869040.0,49.6527,49.6627,49.2054,49.3744,869040.0
2018-12-24 11:00:00,49.7,49.83,49.31,49.42,425840.0,49.4042,49.5334,49.0165,49.1259,425840.0
2018-12-24 11:10:00,49.42,49.55,49.2,49.41,586140.0,49.1259,49.2551,48.9072,49.1159,586140.0
2018-12-24 11:20:00,49.41,49.55,49.25,49.37,451120.0,49.1159,49.2551,48.9569,49.0762,451120.0
2018-12-24 11:30:00,49.32,49.54,49.32,49.48,407860.0,49.0265,49.2452,49.0265,49.1855,407860.0
2018-12-24 11:40:00,49.49,49.56,49.12,49.12,408020.0,49.1954,49.265,48.8277,48.8277,408020.0
2018-12-24 11:50:00,49.11,49.36,49.11,49.27,434880.0,48.8177,49.0662,48.8177,48.9768,434880.0
2018-12-24 12:00:00,49.3,49.48,49.25,49.25,426260.0,49.0066,49.1855,48.9569,48.9569,426260.0
2018-12-24 12:10:00,49.27,49.36,49.15,49.28,509340.0,48.9768,49.0662,48.8575,48.9867,509340.0
2018-12-24 12:20:00,49.25,49.45,49.1,49.18,622860.0,48.9569,49.1557,48.8078,48.8873,622860.0
2018-12-24 12:30:00,49.19,49.36,49.15,49.3,593260.0,48.8972,49.0662,48.8575,49.0066,593260.0
2018-12-24 12:40:00,49.29,49.43,49.05,49.4,1070300.0,48.9966,49.1358,48.7581,49.106,1070300.0
2018-12-24 12:50:00,49.39,49.4,48.73,48.78,2920040.0,49.096,49.106,48.44,48.4897,2920040.0
2018-12-26 09:30:00,49.5,50.25,49.4,50.09,1646580.0,49.2054,49.9509,49.106,49.7919,1646580.0
2018-12-26 09:40:00,50.06,50.11,49.65,49.9,860580.0,49.7621,49.8118,49.3545,49.603,860580.0
2018-12-26 09:50:00,49.91,50.04,49.59,49.66,484660.0,49.6129,49.7422,49.2949,49.3644,484660.0
2018-12-26 10:00:00,49.63,49.86,49.4,49.68,638140.0,49.3346,49.5632,49.106,49.3843,638140.0
2018-12-26 10:10:00,49.7,49.72,49.2,49.31,680960.0,49.4042,49.4241,48.9072,49.0165,680960.0
2018-12-26 10:20:00,49.29,49.63,49.29,49.47,612180.0,48.9966,49.3346,48.9966,49.1756,612180.0
2018-12-26 10:30:00,49.49,49.55,49.28,49.36,431800.0,49.1954,49.2551,48.9867,49.0662,431800.0
2018-12-26 10:40:00,49.37,49.53,49.28,49.44,464800.0,49.0762,49.2352,48.9867,49.1457,464800.0
2018-12-26 10:50:00,49.45,49.53,49.2,49.25,453540.0,49.1557,49.2352,48.9072,48.9569,453540.0
2018-12-26 11:00:00,49.29,49.43,49.15,49.36,415700.0,48.9966,49.1358,48.8575,49.0662,415700.0
2018-12-26 11:10:00,49.38,49.67,49.37,49.64,558120.0,49.0861,49.3744,49.0762,49.3446,558120.0
2018-12-26 11:20:00,49.61,49.75,49.53,49.7,292360.0,49.3147,49.4539,49.2352,49.4042,292360.0
2018-12-26 11:30:00,49.7,49.9,49.67,49.9,668560.0,49.4042,49.603,49.3744,49.603,668560.0
2018-12-26 11:40:00,49.91,50.03,49.82,49.98,534960.0,49.6129,49.7322,49.5235,49.6825,534960.0
2018-12-26 11:50:00,49.98,50.15,49.83,50.14,481060.0,49.6825,49.8515,49.5334,49.8416,481060.0
2018-12-26 12:00:00,50.15,50.33,50.11,50.33,582040.0,49.8515,50.0304,49.8118,50.0304,582040.0
2018-12-26 12:10:00,50.28,50.57,50.27,50.5,650500.0,49.9807,50.269,49.9708,50.1994,650500.0
2018-12-26 12:20:00,50.5,50.55,50.32,50.35,411420.0,50.1994,50.2491,50.0205,50.0503,411420.0
2018-12-26 12:30:00,50.37,50.65,50.3,50.58,457440.0,50.0702,50.3485,50.0006,50.279,457440.0
2018-12-26 12:40:00,50.59,50.67,50.49,50.58,445100.0,50.2889,50.3684,50.1895,50.279,445100.0
2018-12-26 12:50:00,50.58,50.78,50.54,50.7,342680.0,50.279,50.4778,50.2392,50.3982,342680.0
2018-12-26 13:00:00,50.74,50.76,50.37,50.5,309280.0,50.438,50.4579,50.0702,50.1994,309280.0
2018-12-26 13:10:00,50.48,50.55,50.32,50.35,321920.0,50.1796,50.2491,50.0205,50.0503,321920.0
2018-12-26 13:20:00,50.35,50.62,50.35,50.58,389720.0,50.0503,50.3187,50.0503,50.279,389720.0
2018-12-26 13:30:00,50.62,50.72,50.56,50.7,470760.0,50.3187,50.4181,50.2591,50.3982,470760.0
2018-12-26 13:40:00,50.72,50.82,50.64,50.76,374300.0,50.4181,50.5175,50.3386,50.4579,374300.0
2018-12-26 13:50:00,50.76,50.96,50.74,50.92,344140.0,50.4579,50.6567,50.438,50.6169,344140.0
2018-12-26 14:00:00,50.94,50.95,50.71,50.79,409480.0,50.6368,50.6468,50.4082,50.4877,409480.0
2018-12-26 14:10:00,50.81,50.91,50.55,50.58,354720.0,50.5076,50.607,50.2491,50.279,354720.0
2018-12-26 14:20:00,50.53,50.64,50.48,50.58,271540.0,50.2293,50.3386,50.1796,50.279,271540.0
2018-12-26 14:30:00,50.62,50.85,50.62,50.75,309820.0,50.3187,50.5474,50.3187,50.4479,309820.0
2018-12-26 14:40:00,50.82,50.82,50.61,50.66,347620.0,50.5175,50.5175,50.3088,50.3585,347620.0
2018-12-26 14:50:00,50.67,50.88,50.63,50.88,419140.0,50.3684,50.5772,50.3287,50.5772,419140.0
2018-12-26 15:00:00,50.84,50.94,50.74,50.89,583860.0,50.5374,50.6368,50.438,50.5871,583860.0
2018-12-26 15:10:00,50.88,51.05,50.88,50.9,649660.0,50.5772,50.7462,50.5772,50.5971,649660.0
2018-12-26 15:20:00,50.92,51.13,50.91,51.13,577960.0,50.6169,50.8257,50.607,50.8257,577960.0
2018-12-26 15:30:00,51.08,51.39,51.08,51.38,924100.0,50.776,51.0841,50.776,51.0742,924100.0
2018-12-26 15:40:00,51.36,51.65,51.28,51.52,1737620.0,51.0543,51.3426,50.9748,51.2134,1737620.0
2018-12-26 15:50:00,51.53,52.0,51.51,51.96,3413860.0,51.2233,51.6905,51.2034,51.6507,3413860.0
2018-12-27 09:30:00,50.93,51.58,50.61,51.31,1821140.0,50.6269,51.273,50.3088,51.0046,1821140.0
2018-12-27 09:40:00,51.41,51.5,50.84,50.92,848580.0,51.104,51.1935,50.5374,50.6169,848580.0
2018-12-27 09:50:00,50.96,51.16,50.88,51.12,738100.0,50.6567,50.8555,50.5772,50.8157,738100.0
2018-12-27 10:00:00,51.08,51.31,50.9,50.95,542780.0,50.776,51.0046,50.5971,50.6468,542780.0
2018-12-27 10:10:00,50.96,51.05,50.6,50.6,626860.0,50.6567,50.7462,50.2988,50.2988,626860.0
2018-12-27 10:20:00,50.63,50.79,50.61,50.71,606000.0,50.3287,50.4877,50.3088,50.4082,606000.0
2018-12-27 10:30:00,50.62,50.88,50.55,50.72,520800.0,50.3187,50.5772,50.2491,50.4181,520800.0
2018-12-27 10:40:00,50.72,51.06,50.71,51.04,476440.0,50.4181,50.7561,50.4082,50.7362,476440.0
2018-12-27 10:50:00,51.06,51.06,50.83,50.83,306740.0,50.7561,50.7561,50.5275,50.5275,306740.0
2018-12-27 11:00:00,50.82,50.88,50.7,50.77,315120.0,50.5175,50.5772,50.3982,50.4678,315120.0
2018-12-27 11:10:00,50.77,50.97,50.77,50.97,376000.0,50.4678,50.6666,50.4678,50.6666,376000.0
2018-12-27 11:20:00,50.94,50.98,50.72,50.96,370640.0,50.6368,50.6766,50.4181,50.6567,370640.0
2018-12-27 11:30:00,50.95,51.0,50.67,50.81,360260.0,50.6468,50.6965,50.3684,50.5076,360260.0
2018-12-27 11:40:00,50.77,50.79,50.49,50.52,541160.0,50.4678,50.4877,50.1895,50.2193,541160.0
2018-12-27 11:50:00,50.53,50.69,50.44,50.6,370960.0,50.2293,50.3883,50.1398,50.2988,370960.0
2018-12-27 12:00:00,50.6,50.65,50.47,50.55,371740.0,50.2988,50.3485,50.1696,50.2491,371740.0
2018-12-27 12:10:00,50.55,50.62,50.44,50.55,385660.0,50.2491,50.3187,50.1398,50.2491,385660.0
2018-12-27 12:20:00,50.52,50.6,50.29,50.33,430260.0,50.2193,50.2988,49.9907,50.0304,430260.0
2018-12-27 12:30:00,50.3,50.45,50.25,50.41,333440.0,50.0006,50.1497,49.9509,50.11,333440.0
2018-12-27 12:40:00,50.4,50.43,50.18,50.31,321440.0,50.1,50.1299,49.8813,50.0106,321440.0
2018-12-27 12:50:00,50.31,50.48,50.28,50.46,192420.0,50.0106,50.1796,49.9807,50.1597,192420.0
2018-12-27 13:00:00,50.41,50.53,50.34,50.49,296620.0,50.11,50.2293,50.0404,50.1895,296620.0
2018-12-27 13:10:00,50.48,50.54,50.38,50.41,177000.0,50.1796,50.2392,50.0802,50.11,177000.0
2018-12-27 13:20:00,50.4,50.41,50.3,50.31,261680.0,50.1,50.11,50.0006,50.0106,261680.0
2018-12-27 13:30:00,50.32,50.42,50.29,50.29,220500.0,50.0205,50.1199,49.9907,49.9907,220500.0
2018-12-27 13:40:00,50.28,50.34,50.07,50.08,354300.0,49.9807,50.0404,49.772,49.7819,354300.0
2018-12-27 13:50:00,50.1,50.1,49.86,50.06,657920.0,49.8018,49.8018,49.5632,49.7621,657920.0
2018-12-27 14:00:00,50.05,50.1,49.93,49.95,390620.0,49.7521,49.8018,49.6328,49.6527,390620.0
2018-12-27 14:10:00,49.93,50.0,49.85,50.0,369640.0,49.6328,49.7024,49.5533,49.7024,369640.0
2018-12-27 14:20:00,50.0,50.34,49.99,50.34,499780.0,49.7024,50.0404,49.6925,50.0404,499780.0
2018-12-27 14:30:00,50.35,50.35,50.17,50.25,309860.0,50.0503,50.0503,49.8714,49.9509,309860.0
2018-12-27 14:40:00,50.24,50.58,50.24,50.46,359000.0,49.941,50.279,49.941,50.1597,359000.0
2018-12-27 14:50:00,50.47,50.78,50.44,50.75,323820.0,50.1696,50.4778,50.1398,50.4479,323820.0
2018-12-27 15:00:00,50.75,50.75,50.53,50.66,308520.0,50.4479,50.4479,50.2293,50.3585,308520.0
2018-12-27 15:10:00,50.65,51.04,50.59,51.02,532300.0,50.3485,50.7362,50.2889,50.7163,532300.0
2018-12-27 15:20:00,51.03,51.5,51.03,51.45,871260.0,50.7263,51.1935,50.7263,51.1438,871260.0
2018-12-27 15:30:00,51.47,51.79,51.25,51.68,713360.0,51.1637,51.4818,50.945,51.3724,713360.0
2018-12-27 15:40:00,51.68,52.03,51.65,51.85,1036820.0,51.3724,51.7203,51.3426,51.5414,1036820.0
2018-12-27 15:50:00,51.79,52.19,51.63,52.19,2194360.0,51.4818,51.8794,51.3227,51.8794,2194360.0
2018-12-28 09:30:00,52.48,52.57,51.75,52.09,1349480.0,52.1677,52.2571,51.442,51.78,1349480.0
2018-12-28 09:40:00,52.01,52.64,52.0,52.41,887520.0,51.7004,52.3267,51.6905,52.0981,887520.0
2018-12-28 09:50:00,52.33,52.52,52.13,52.46,640180.0,52.0185,52.2074,51.8197,52.1478,640180.0
2018-12-28 10:00:00,52.43,52.47,52.14,52.15,380780.0,52.1179,52.1577,51.8297,51.8396,380780.0
2018-12-28 10:10:00,52.1,52.19,51.93,52.09,264940.0,51.7899,51.8794,51.6209,51.78,264940.0
2018-12-28 10:20:00,52.06,52.14,51.83,51.87,458020.0,51.7502,51.8297,51.5215,51.5613,458020.0
2018-12-28 10:30:00,51.87,52.04,51.68,51.86,477760.0,51.5613,51.7303,51.3724,51.5513,477760.0
2018-12-28 10:40:00,51.89,52.24,51.87,52.15,374820.0,51.5812,51.9291,51.5613,51.8396,374820.0
2018-12-28 10:50:00,52.13,52.24,51.86,51.86,296580.0,51.8197,51.9291,51.5513,51.5513,296580.0
2018-12-28 11:00:00,51.92,52.0,51.8,52.0,317360.0,51.611,51.6905,51.4917,51.6905,317360.0
2018-12-28 11:10:00,52.0,52.13,51.9,52.0,210480.0,51.6905,51.8197,51.5911,51.6905,210480.0
2018-12-28 11:20:00,51.98,52.0,51.83,52.0,264380.0,51.6706,51.6905,51.5215,51.6905,264380.0
2018-12-28 11:30:00,52.0,52.17,51.83,52.06,343740.0,51.6905,51.8595,51.5215,51.7502,343740.0
2018-12-28 11:40:00,52.06,52.16,51.98,52.06,395040.0,51.7502,51.8496,51.6706,51.7502,395040.0
2018-12-28 11:50:00,52.07,52.18,52.03,52.14,180100.0,51.7601,51.8694,51.7203,51.8297,180100.0
2018-12-28 12:00:00,52.14,52.26,52.06,52.2,276460.0,51.8297,51.949,51.7502,51.8893,276460.0
2018-12-28 12:10:00,52.19,52.19,52.0,52.0,227300.0,51.8794,51.8794,51.6905,51.6905,227300.0
2018-12-28 12:20:00,52.07,52.24,52.05,52.13,265300.0,51.7601,51.9291,51.7402,51.8197,265300.0
2018-12-28 12:30:00,52.15,52.3,52.1,52.3,381040.0,51.8396,51.9887,51.7899,51.9887,381040.0
2018-12-28 12:40:00,52.3,52.32,52.17,52.21,239600.0,51.9887,52.0086,51.8595,51.8993,239600.0
2018-12-28 12:50:00,52.23,52.27,52.08,52.13,308100.0,51.9191,51.9589,51.77,51.8197,308100.0
2018-12-28 13:00:00,52.18,52.2,52.08,52.17,202900.0,51.8694,51.8893,51.77,51.8595,202900.0
2018-12-28 13:10:00,52.18,52.28,52.07,52.08,241900.0,51.8694,51.9688,51.7601,51.77,241900.0
2018-12-28 13:20:00,52.08,52.12,51.93,51.99,204860.0,51.77,51.8098,51.6209,51.6806,204860.0
2018-12-28 13:30:00,51.96,51.96,51.77,51.84,194680.0,51.6507,51.6507,51.4619,51.5315,194680.0
2018-12-28 13:40:00,51.89,52.11,51.88,52.09,145380.0,51.5812,51.7999,51.5712,51.78,145380.0
2018-12-28 13:50:00,52.14,52.19,52.06,52.11,158560.0,51.8297,51.8794,51.7502,51.7999,158560.0
2018-12-28 14:00:00,52.13,52.38,52.13,52.35,169260.0,51.8197,52.0682,51.8197,52.0384,169260.0
2018-12-28 14:10:00,52.35,52.54,52.34,52.47,422780.0,52.0384,52.2273,52.0285,52.1577,422780.0
2018-12-28 14:20:00,52.45,52.51,52.38,52.46,169060.0,52.1378,52.1975,52.0682,52.1478,169060.0
2018-12-28 14:30:00,52.5,52.6,52.44,52.59,171160.0,52.1875,52.2869,52.1279,52.277,171160.0
2018-12-28 14:40:00,52.59,52.7,52.54,52.68,305260.0,52.277,52.3863,52.2273,52.3665,305260.0
2018-12-28 14:50:00,52.67,52.78,52.62,52.66,442200.0,52.3565,52.4659,52.3068,52.3466,442200.0
2018-12-28 15:00:00,52.67,52.71,52.19,52.25,599120.0,52.3565,52.3963,51.8794,51.939,599120.0
2018-12-28 15:10:00,52.25,52.41,52.05,52.14,596220.0,51.939,52.0981,51.7402,51.8297,596220.0
2018-12-28 15:20:00,52.11,52.16,51.85,52.01,520360.0,51.7999,51.8496,51.5414,51.7004,520360.0
2018-12-28 15:30:00,51.99,51.99,51.78,51.78,504080.0,51.6806,51.6806,51.4718,51.4718,504080.0
2018-12-28 15:40:00,51.8,51.85,51.65,51.77,591440.0,51.4917,51.5414,51.3426,51.4619,591440.0
2018-12-28 15:50:00,51.78,51.98,51.68,51.88,862140.0,51.4718,51.6706,51.3724,51.5712,862140.0
2018-12-31 09:30:00,52.53,52.64,52.36,52.46,947340.0,52.2174,52.3267,52.0484,52.1478,947340.0
2018-12-31 09:40:00,52.46,52.5,52.06,52.08,660440.0,52.1478,52.1875,51.7502,51.77,660440.0
2018-12-31 09:50:00,52.05,52.05,51.76,51.93,461260.0,51.7402,51.7402,51.4519,51.6209,461260.0
2018-12-31 10:00:00,51.94,51.99,51.66,51.74,527520.0,51.6309,51.6806,51.3525,51.4321,527520.0
2018-12-31 10:10:00,51.71,51.86,51.56,51.62,392120.0,51.4022,51.5513,51.2531,51.3128,392120.0
2018-12-31 10:20:00,51.59,51.77,51.54,51.71,509420.0,51.2829,51.4619,51.2332,51.4022,509420.0
2018-12-31 10:30:00,51.73,51.73,51.49,51.54,355760.0,51.4221,51.4221,51.1835,51.2332,355760.0
2018-12-31 10:40:00,51.52,51.62,51.44,51.45,359220.0,51.2134,51.3128,51.1338,51.1438,359220.0
2018-12-31 10:50:00,51.42,51.42,51.3,51.38,495560.0,51.114,51.114,50.9947,51.0742,495560.0
2018-12-31 11:00:00,51.38,51.51,51.31,51.44,478840.0,51.0742,51.2034,51.0046,51.1338,478840.0
2018-12-31 11:10:00,51.43,51.44,51.27,51.36,387160.0,51.1239,51.1338,50.9649,51.0543,387160.0
2018-12-31 11:20:00,51.37,51.37,51.2,51.35,390560.0,51.0643,51.0643,50.8953,51.0444,390560.0
2018-12-31 11:30:00,51.35,51.41,51.18,51.31,310600.0,51.0444,51.104,50.8754,51.0046,310600.0
2018-12-31 11:40:00,51.29,51.55,51.22,51.55,332300.0,50.9847,51.2432,50.9152,51.2432,332300.0
2018-12-31 11:50:00,51.46,51.65,51.46,51.63,288080.0,51.1537,51.3426,51.1537,51.3227,288080.0
2018-12-31 12:00:00,51.63,51.67,51.56,51.6,297980.0,51.3227,51.3625,51.2531,51.2929,297980.0
2018-12-31 12:10:00,51.63,51.68,51.5,51.6,337680.0,51.3227,51.3724,51.1935,51.2929,337680.0
2018-12-31 12:20:00,51.63,51.71,51.6,51.67,295260.0,51.3227,51.4022,51.2929,51.3625,295260.0
2018-12-31 12:30:00,51.68,51.7,51.55,51.63,173140.0,51.3724,51.3923,51.2432,51.3227,173140.0
2018-12-31 12:40:00,51.61,51.67,51.58,51.6,219840.0,51.3028,51.3625,51.273,51.2929,219840.0
2018-12-31 12:50:00,51.59,51.6,51.46,51.58,283180.0,51.2829,51.2929,51.1537,51.273,283180.0
2018-12-31 13:00:00,51.58,51.7,51.57,51.69,260600.0,51.273,51.3923,51.2631,51.3824,260600.0
2018-12-31 13:10:00,51.7,51.79,51.65,51.77,259000.0,51.3923,51.4818,51.3426,51.4619,259000.0
2018-12-31 13:20:00,51.77,51.94,51.77,51.93,298140.0,51.4619,51.6309,51.4619,51.6209,298140.0
2018-12-31 13:30:00,51.93,51.93,51.78,51.81,265720.0,51.6209,51.6209,51.4718,51.5016,265720.0
2018-12-31 13:40:00,51.81,51.84,51.71,51.8,258840.0,51.5016,51.5315,51.4022,51.4917,258840.0
2018-12-31 13:50:00,51.81,51.82,51.71,51.74,268160.0,51.5016,51.5116,51.4022,51.4321,268160.0
2018-12-31 14:00:00,51.75,51.85,51.64,51.85,253940.0,51.442,51.5414,51.3327,51.5414,253940.0
2018-12-31 14:10:00,51.85,51.85,51.74,51.84,245340.0,51.5414,51.5414,51.4321,51.5315,245340.0
2018-12-31 14:20:00,51.83,51.84,51.57,51.6,454860.0,51.5215,51.5315,51.2631,51.2929,454860.0
2018-12-31 14:30:00,51.6,51.73,51.55,51.73,253320.0,51.2929,51.4221,51.2432,51.4221,253320.0
2018-12-31 14:40:00,51.75,51.82,51.69,51.77,187640.0,51.442,51.5116,51.3824,51.4619,187640.0
2018-12-31 14:50:00,51.79,51.89,51.7,51.7,301740.0,51.4818,51.5812,51.3923,51.3923,301740.0
2018-12-31 15:00:00,51.75,51.85,51.67,51.67,296500.0,51.442,51.5414,51.3625,51.3625,296500.0
2018-12-31 15:10:00,51.61,51.72,51.56,51.69,253080.0,51.3028,51.4122,51.2531,51.3824,253080.0
2018-12-31 15:20:00,51.69,51.73,51.55,51.55,342400.0,51.3824,51.4221,51.2432,51.2432,342400.0
2018-12-31 15:30:00,51.58,51.68,51.53,51.58,389860.0,51.273,51.3724,51.2233,51.273,389860.0
2018-12-31 15:40:00,51.58,51.64,51.38,51.4,409440.0,51.273,51.3327,51.0742,51.0941,409440.0
2018-12-31 15:50:00,51.42,51.87,51.36,51.87,1941160.0,51.114,51.5613,51.0543,51.5613,1941160.0
2019-01-02 09:30:00,50.9,51.4,50.79,51.23,1381700.0,50.5971,51.0941,50.4877,50.9251,1381700.0
2019-01-02 09:40:00,51.2,51.32,51.03,51.22,497600.0,50.8953,51.0146,50.7263,50.9152,497600.0
2019-01-02 09:50:00,51.24,51.26,51.0,51.1,423000.0,50.935,50.9549,50.6965,50.7959,423000.0
2019-01-02 10:00:00,51.1,51.48,50.96,51.42,605620.0,50.7959,51.1736,50.6567,51.114,605620.0
2019-01-02 10:10:00,51.45,51.62,51.39,51.43,524260.0,51.1438,51.3128,51.0841,51.1239,524260.0
2019-01-02 10:20:00,51.44,51.75,51.39,51.58,359760.0,51.1338,51.442,51.0841,51.273,359760.0
2019-01-02 10:30:00,51.52,51.57,51.39,51.46,296020.0,51.2134,51.2631,51.0841,51.1537,296020.0
2019-01-02 10:40:00,51.48,51.64,51.48,51.57,364220.0,51.1736,51.3327,51.1736,51.2631,364220.0
2019-01-02 10:50:00,51.52,51.75,51.51,51.63,259740.0,51.2134,51.442,51.2034,51.3227,259740.0
2019-01-02 11:00:00,51.63,51.77,51.52,51.74,267480.0,51.3227,51.4619,51.2134,51.4321,267480.0
2019-01-02 11:10:00,51.73,51.86,51.66,51.86,359260.0,51.4221,51.5513,51.3525,51.5513,359260.0
2019-01-02 11:20:00,51.87,51.9,51.61,51.68,410800.0,51.5613,51.5911,51.3028,51.3724,410800.0
2019-01-02 11:30:00,51.71,51.79,51.64,51.67,261020.0,51.4022,51.4818,51.3327,51.3625,261020.0
2019-01-02 11:40:00,51.7,51.87,51.69,51.78,218780.0,51.3923,51.5613,51.3824,51.4718,218780.0
2019-01-02 11:50:00,51.78,51.78,51.52,51.54,390780.0,51.4718,51.4718,51.2134,51.2332,390780.0
2019-01-02 12:00:00,51.5,51.59,51.48,51.56,276900.0,51.1935,51.2829,51.1736,51.2531,276900.0
2019-01-02 12:10:00,51.6,51.63,51.51,51.62,360280.0,51.2929,51.3227,51.2034,51.3128,360280.0
2019-01-02 12:20:00,51.63,51.63,51.5,51.61,297400.0,51.3227,51.3227,51.1935,51.3028,297400.0
2019-01-02 12:30:00,51.63,51.99,51.62,51.98,449360.0,51.3227,51.6806,51.3128,51.6706,449360.0
2019-01-02 12:40:00,51.96,52.09,51.93,52.02,341120.0,51.6507,51.78,51.6209,51.7104,341120.0
2019-01-02 12:50:00,52.02,52.13,51.95,52.09,244660.0,51.7104,51.8197,51.6408,51.78,244660.0
2019-01-02 13:00:00,52.08,52.26,52.08,52.22,326340.0,51.77,51.949,51.77,51.9092,326340.0
2019-01-02 13:10:00,52.2,52.29,52.12,52.25,249180.0,51.8893,51.9788,51.8098,51.939,249180.0
2019-01-02 13:20:00,52.27,52.37,52.24,52.31,401080.0,51.9589,52.0583,51.9291,51.9987,401080.0
2019-01-02 13:30:00,52.32,52.44,52.3,52.4,285260.0,52.0086,52.1279,51.9887,52.0881,285260.0
2019-01-02 13:40:00,52.42,52.57,52.35,52.5,325020.0,52.108,52.2571,52.0384,52.1875,325020.0
2019-01-02 13:50:00,52.52,52.62,52.45,52.61,330700.0,52.2074,52.3068,52.1378,52.2969,330700.0
2019-01-02 14:00:00,52.58,52.59,52.3,52.33,258160.0,52.2671,52.277,51.9887,52.0185,258160.0
2019-01-02 14:10:00,52.33,52.4,52.18,52.31,330220.0,52.0185,52.0881,51.8694,51.9987,330220.0
2019-01-02 14:20:00,52.31,52.48,52.27,52.33,281400.0,51.9987,52.1677,51.9589,52.0185,281400.0
2019-01-02 14:30:00,52.37,52.5,52.36,52.44,376300.0,52.0583,52.1875,52.0484,52.1279,376300.0
2019-01-02 14:40:00,52.45,52.48,52.24,52.46,280200.0,52.1378,52.1677,51.9291,52.1478,280200.0
2019-01-02 14:50:00,52.49,52.49,52.32,52.33,501840.0,52.1776,52.1776,52.0086,52.0185,501840.0
2019-01-02 15:00:00,52.34,52.44,52.2,52.24,271080.0,52.0285,52.1279,51.8893,51.9291,271080.0
2019-01-02 15:10:00,52.21,52.3,52.11,52.13,246200.0,51.8993,51.9887,51.7999,51.8197,246200.0
2019-01-02 15:20:00,52.09,52.27,52.05,52.06,492500.0,51.78,51.9589,51.7402,51.7502,492500.0
2019-01-02 15:30:00,52.03,52.03,51.73,51.9,482620.0,51.7203,51.7203,51.4221,51.5911,482620.0
2019-01-02 15:40:00,51.87,52.1,51.87,51.94,453000.0,51.5613,51.7899,51.5613,51.6309,453000.0
2019-01-02 15:50:00,51.98,52.37,51.98,52.29,1214840.0,51.6706,52.0583,51.6706,51.9788,1214840.0
2019-01-03 09:30:00,52.05,52.85,51.99,52.16,1468960.0,51.7402,52.5355,51.6806,51.8496,1468960.0
2019-01-03 09:40:00,52.1,52.43,51.89,51.89,679900.0,51.7899,52.1179,51.5812,51.5812,679900.0
2019-01-03 09:50:00,51.89,51.97,51.71,51.77,559180.0,51.5812,51.6607,51.4022,51.4619,559180.0
2019-01-03 10:00:00,51.81,51.82,51.4,51.42,423860.0,51.5016,51.5116,51.0941,51.114,423860.0
2019-01-03 10:10:00,51.36,51.53,51.2,51.3,683840.0,51.0543,51.2233,50.8953,50.9947,683840.0
2019-01-03 10:20:00,51.27,51.68,51.21,51.6,636760.0,50.9649,51.3724,50.9052,51.2929,636760.0
2019-01-03 10:30:00,51.58,51.58,51.1,51.23,659220.0,51.273,51.273,50.7959,50.9251,659220.0
2019-01-03 10:40:00,51.2,51.31,51.02,51.1,724560.0,50.8953,51.0046,50.7163,50.7959,724560.0
2019-01-03 10:50:00,51.1,51.36,51.05,51.36,661840.0,50.7959,51.0543,50.7462,51.0543,661840.0
2019-01-03 11:00:00,51.35,51.54,51.25,51.25,604980.0,51.0444,51.2332,50.945,50.945,604980.0
2019-01-03 11:10:00,51.3,51.54,51.29,51.39,283720.0,50.9947,51.2332,50.9847,51.0841,283720.0
2019-01-03 11:20:00,51.39,51.55,51.24,51.27,420260.0,51.0841,51.2432,50.935,50.9649,420260.0
2019-01-03 11:30:00,51.31,51.63,51.2,51.6,346840.0,51.0046,51.3227,50.8953,51.2929,346840.0
2019-01-03 11:40:00,51.61,51.8,51.6,51.68,529800.0,51.3028,51.4917,51.2929,51.3724,529800.0
2019-01-03 11:50:00,51.62,51.74,51.36,51.44,483000.0,51.3128,51.4321,51.0543,51.1338,483000.0
2019-01-03 12:00:00,51.44,51.56,51.2,51.26,362840.0,51.1338,51.2531,50.8953,50.9549,362840.0
2019-01-03 12:10:00,51.27,51.48,51.15,51.2,451460.0,50.9649,51.1736,50.8456,50.8953,451460.0
2019-01-03 12:20:00,51.19,51.29,51.1,51.14,328000.0,50.8853,50.9847,50.7959,50.8356,328000.0
2019-01-03 12:30:00,51.15,51.28,51.1,51.15,447200.0,50.8456,50.9748,50.7959,50.8456,447200.0
2019-01-03 12:40:00,51.13,51.37,51.13,51.28,379280.0,50.8257,51.0643,50.8257,50.9748,379280.0
2019-01-03 12:50:00,51.31,51.46,51.27,51.4,336820.0,51.0046,51.1537,50.9649,51.0941,336820.0
2019-01-03 13:00:00,51.38,51.38,51.14,51.17,233100.0,51.0742,51.0742,50.8356,50.8654,233100.0
2019-01-03 13:10:00,51.18,51.29,51.03,51.05,291200.0,50.8754,50.9847,50.7263,50.7462,291200.0
2019-01-03 13:20:00,51.05,51.2,51.04,51.13,203000.0,50.7462,50.8953,50.7362,50.8257,203000.0
2019-01-03 13:30:00,51.13,51.23,50.96,51.21,330240.0,50.8257,50.9251,50.6567,50.9052,330240.0
2019-01-03 13:40:00,51.18,51.26,51.11,51.14,211900.0,50.8754,50.9549,50.8058,50.8356,211900.0
2019-01-03 13:50:00,51.14,51.15,50.83,50.86,283880.0,50.8356,50.8456,50.5275,50.5573,283880.0
2019-01-03 14:00:00,50.84,50.95,50.77,50.93,259120.0,50.5374,50.6468,50.4678,50.6269,259120.0
2019-01-03 14:10:00,50.89,51.02,50.83,51.01,192500.0,50.5871,50.7163,50.5275,50.7064,192500.0
2019-01-03 14:20:00,51.03,51.19,50.98,51.17,200000.0,50.7263,50.8853,50.6766,50.8654,200000.0
2019-01-03 14:30:00,51.17,51.23,50.97,51.09,245960.0,50.8654,50.9251,50.6666,50.7859,245960.0
2019-01-03 14:40:00,51.07,51.12,50.87,50.9,220780.0,50.766,50.8157,50.5672,50.5971,220780.0
2019-01-03 14:50:00,50.9,50.95,50.81,50.88,226000.0,50.5971,50.6468,50.5076,50.5772,226000.0
2019-01-03 15:00:00,50.87,50.96,50.82,50.91,345440.0,50.5672,50.6567,50.5175,50.607,345440.0
2019-01-03 15:10:00,50.9,50.92,50.7,50.89,434840.0,50.5971,50.6169,50.3982,50.5871,434840.0
2019-01-03 15:20:00,50.86,50.98,50.8,50.87,344020.0,50.5573,50.6766,50.4977,50.5672,344020.0
2019-01-03 15:30:00,50.85,51.1,50.82,50.96,750780.0,50.5474,50.7959,50.5175,50.6567,750780.0
2019-01-03 15:40:00,50.96,50.98,50.83,50.84,545680.0,50.6567,50.6766,50.5275,50.5374,545680.0
2019-01-03 15:50:00,50.85,50.95,50.7,50.76,2476100.0,50.5474,50.6468,50.3982,50.4579,2476100.0
2019-01-04 09:30:00,51.63,51.7,51.37,51.55,865700.0,51.3227,51.3923,51.0643,51.2432,865700.0
2019-01-04 09:40:00,51.55,51.85,51.48,51.73,533400.0,51.2432,51.5414,51.1736,51.4221,533400.0
2019-01-04 09:50:00,51.75,52.1,51.69,52.05,1113960.0,51.442,51.7899,51.3824,51.7402,1113960.0
2019-01-04 10:00:00,52.03,52.19,51.97,52.07,583900.0,51.7203,51.8794,51.6607,51.7601,583900.0
2019-01-04 10:10:00,52.05,52.07,51.85,51.88,492820.0,51.7402,51.7601,51.5414,51.5712,492820.0
2019-01-04 10:20:00,51.84,52.47,51.72,52.4,824340.0,51.5315,52.1577,51.4122,52.0881,824340.0
2019-01-04 10:30:00,52.45,52.58,52.31,52.45,760580.0,52.1378,52.2671,51.9987,52.1378,760580.0
2019-01-04 10:40:00,52.47,52.6,52.33,52.45,496540.0,52.1577,52.2869,52.0185,52.1378,496540.0
2019-01-04 10:50:00,52.42,52.56,52.33,52.56,675600.0,52.108,52.2472,52.0185,52.2472,675600.0
2019-01-04 11:00:00,52.6,52.87,52.52,52.85,485220.0,52.2869,52.5553,52.2074,52.5355,485220.0
2019-01-04 11:10:00,52.88,53.0,52.72,52.91,555960.0,52.5653,52.6846,52.4062,52.5951,555960.0
2019-01-04 11:20:00,52.88,53.01,52.76,52.91,520400.0,52.5653,52.6945,52.446,52.5951,520400.0
2019-01-04 11:30:00,52.9,52.9,52.71,52.77,480760.0,52.5852,52.5852,52.3963,52.4559,480760.0
2019-01-04 11:40:00,52.83,52.93,52.81,52.87,387280.0,52.5156,52.615,52.4957,52.5553,387280.0
2019-01-04 11:50:00,52.86,53.07,52.86,53.03,427920.0,52.5454,52.7541,52.5454,52.7144,427920.0
2019-01-04 12:00:00,53.0,53.06,52.87,52.94,438840.0,52.6846,52.7442,52.5553,52.6249,438840.0
2019-01-04 12:10:00,52.93,53.1,52.91,53.1,685980.0,52.615,52.784,52.5951,52.784,685980.0
2019-01-04 12:20:00,53.1,53.16,53.06,53.13,366500.0,52.784,52.8436,52.7442,52.8138,366500.0
2019-01-04 12:30:00,53.13,53.16,53.08,53.13,249240.0,52.8138,52.8436,52.7641,52.8138,249240.0
2019-01-04 12:40:00,53.14,53.23,53.12,53.23,284140.0,52.8237,52.9132,52.8038,52.9132,284140.0
2019-01-04 12:50:00,53.23,53.26,53.15,53.21,363440.0,52.9132,52.943,52.8337,52.8933,363440.0
2019-01-04 13:00:00,53.21,53.3,53.15,53.3,311300.0,52.8933,52.9828,52.8337,52.9828,311300.0
2019-01-04 13:10:00,53.32,53.39,53.28,53.33,331320.0,53.0027,53.0722,52.9629,53.0126,331320.0
2019-01-04 13:20:00,53.32,53.37,53.26,53.31,221240.0,53.0027,53.0524,52.943,52.9927,221240.0
2019-01-04 13:30:00,53.35,53.45,53.32,53.35,398340.0,53.0325,53.1319,53.0027,53.0325,398340.0
2019-01-04 13:40:00,53.36,53.37,53.24,53.36,606820.0,53.0424,53.0524,52.9231,53.0424,606820.0
2019-01-04 13:50:00,53.37,53.41,53.27,53.3,381780.0,53.0524,53.0921,52.953,52.9828,381780.0
2019-01-04 14:00:00,53.35,53.43,53.31,53.35,287580.0,53.0325,53.112,52.9927,53.0325,287580.0
2019-01-04 14:10:00,53.38,53.46,53.36,53.42,436920.0,53.0623,53.1418,53.0424,53.1021,436920.0
2019-01-04 14:20:00,53.44,53.5,53.35,53.43,376160.0,53.1219,53.1816,53.0325,53.112,376160.0
2019-01-04 14:30:00,53.45,53.52,53.36,53.39,525920.0,53.1319,53.2015,53.0424,53.0722,525920.0
2019-01-04 14:40:00,53.37,53.48,53.24,53.3,492400.0,53.0524,53.1617,52.9231,52.9828,492400.0
2019-01-04 14:50:00,53.3,53.34,53.18,53.23,559000.0,52.9828,53.0225,52.8635,52.9132,559000.0
2019-01-04 15:00:00,53.22,53.36,53.2,53.26,409220.0,52.9032,53.0424,52.8834,52.943,409220.0
2019-01-04 15:10:00,53.27,53.39,53.24,53.29,402380.0,52.953,53.0722,52.9231,52.9728,402380.0
2019-01-04 15:20:00,53.3,53.31,53.17,53.21,675800.0,52.9828,52.9927,52.8535,52.8933,675800.0
2019-01-04 15:30:00,53.21,53.3,53.15,53.24,828540.0,52.8933,52.9828,52.8337,52.9231,828540.0
2019-01-04 15:40:00,53.24,53.49,53.21,53.41,1086600.0,52.9231,53.1716,52.8933,53.0921,1086600.0
2019-01-04 15:50:00,53.4,53.54,53.31,53.54,2140120.0,53.0822,53.2213,52.9927,53.2213,2140120.0
2019-01-07 09:30:00,53.58,53.7,53.33,53.48,1877480.0,53.2611,53.3804,53.0126,53.1617,1877480.0
2019-01-07 09:40:00,53.48,53.68,53.43,53.6,633980.0,53.1617,53.3605,53.112,53.281,633980.0
2019-01-07 09:50:00,53.6,53.64,53.22,53.32,797400.0,53.281,53.3207,52.9032,53.0027,797400.0
2019-01-07 10:00:00,53.3,53.32,52.95,52.95,757300.0,52.9828,53.0027,52.6349,52.6349,757300.0
2019-01-07 10:10:00,53.0,53.0,52.82,52.85,584960.0,52.6846,52.6846,52.5056,52.5355,584960.0
2019-01-07 10:20:00,52.85,52.93,52.74,52.87,423580.0,52.5355,52.615,52.4261,52.5553,423580.0
2019-01-07 10:30:00,52.89,53.18,52.87,53.05,940020.0,52.5752,52.8635,52.5553,52.7343,940020.0
2019-01-07 10:40:00,53.05,53.11,52.83,52.87,661920.0,52.7343,52.7939,52.5156,52.5553,661920.0
2019-01-07 10:50:00,52.89,53.0,52.83,52.9,603920.0,52.5752,52.6846,52.5156,52.5852,603920.0
2019-01-07 11:00:00,52.89,52.92,52.8,52.81,458760.0,52.5752,52.605,52.4857,52.4957,458760.0
2019-01-07 11:10:00,52.81,52.89,52.77,52.84,511240.0,52.4957,52.5752,52.4559,52.5255,511240.0
2019-01-07 11:20:00,52.87,52.89,52.83,52.88,527460.0,52.5553,52.5752,52.5156,52.5653,527460.0
2019-01-07 11:30:00,52.89,53.21,52.85,53.18,690440.0,52.5752,52.8933,52.5355,52.8635,690440.0
2019-01-07 11:40:00,53.18,53.52,53.18,53.49,1351400.0,52.8635,53.2015,52.8635,53.1716,1351400.0
2019-01-07 11:50:00,53.49,53.5,53.39,53.41,532780.0,53.1716,53.1816,53.0722,53.0921,532780.0
2019-01-07 12:00:00,53.39,53.42,53.23,53.35,571500.0,53.0722,53.1021,52.9132,53.0325,571500.0
2019-01-07 12:10:00,53.35,53.43,53.33,53.43,550780.0,53.0325,53.112,53.0126,53.112,550780.0
2019-01-07 12:20:00,53.43,53.6,53.42,53.55,564040.0,53.112,53.281,53.1021,53.2313,564040.0
2019-01-07 12:30:00,53.55,53.55,53.41,53.44,591700.0,53.2313,53.2313,53.0921,53.1219,591700.0
2019-01-07 12:40:00,53.44,53.44,53.4,53.4,189460.0,53.1219,53.1219,53.0822,53.0822,189460.0
2019-01-07 12:50:00,53.41,53.47,53.37,53.44,267260.0,53.0921,53.1518,53.0524,53.1219,267260.0
2019-01-07 13:00:00,53.44,53.48,53.38,53.44,309500.0,53.1219,53.1617,53.0623,53.1219,309500.0
2019-01-07 13:10:00,53.45,53.49,53.43,53.45,280380.0,53.1319,53.1716,53.112,53.1319,280380.0
2019-01-07 13:20:00,53.47,53.47,53.29,53.31,297740.0,53.1518,53.1518,52.9728,52.9927,297740.0
2019-01-07 13:30:00,53.3,53.33,53.23,53.25,443880.0,52.9828,53.0126,52.9132,52.9331,443880.0
2019-01-07 13:40:00,53.22,53.31,53.12,53.13,389460.0,52.9032,52.9927,52.8038,52.8138,389460.0
2019-01-07 13:50:00,53.12,53.24,53.11,53.24,286900.0,52.8038,52.9231,52.7939,52.9231,286900.0
2019-01-07 14:00:00,53.24,53.29,53.19,53.21,400880.0,52.9231,52.9728,52.8734,52.8933,400880.0
2019-01-07 14:10:00,53.24,53.25,53.15,53.23,343660.0,52.9231,52.9331,52.8337,52.9132,343660.0
2019-01-07 14:20:00,53.23,53.26,53.16,53.2,303500.0,52.9132,52.943,52.8436,52.8834,303500.0
2019-01-07 14:30:00,53.18,53.27,53.15,53.19,210520.0,52.8635,52.953,52.8337,52.8734,210520.0
2019-01-07 14:40:00,53.19,53.27,53.13,53.27,360140.0,52.8734,52.953,52.8138,52.953,360140.0
2019-01-07 14:50:00,53.27,53.28,53.11,53.15,308520.0,52.953,52.9629,52.7939,52.8337,308520.0
2019-01-07 15:00:00,53.13,53.3,53.13,53.3,240000.0,52.8138,52.9828,52.8138,52.9828,240000.0
2019-01-07 15:10:00,53.33,53.52,53.26,53.51,355820.0,53.0126,53.2015,52.943,53.1915,355820.0
2019-01-07 15:20:00,53.5,53.5,53.42,53.45,479020.0,53.1816,53.1816,53.1021,53.1319,479020.0
2019-01-07 15:30:00,53.45,53.46,53.33,53.4,338960.0,53.1319,53.1418,53.0126,53.0822,338960.0
2019-01-07 15:40:00,53.38,53.45,53.33,53.44,621340.0,53.0623,53.1319,53.0126,53.1219,621340.0
2019-01-07 15:50:00,53.43,53.46,53.29,53.42,3156660.0,53.112,53.1418,52.9728,53.1021,3156660.0
2019-01-08 09:30:00,53.81,54.23,53.81,54.08,1338680.0,53.4897,53.9072,53.4897,53.7581,1338680.0
2019-01-08 09:40:00,54.05,54.11,53.66,53.7,708080.0,53.7283,53.788,53.3406,53.3804,708080.0
2019-01-08 09:50:00,53.7,53.75,53.54,53.74,1005620.0,53.3804,53.4301,53.2213,53.4202,1005620.0
2019-01-08 10:00:00,53.71,53.73,53.56,53.65,407880.0,53.3903,53.4102,53.2412,53.3307,407880.0
2019-01-08 10:10:00,53.68,53.68,53.42,53.45,752980.0,53.3605,53.3605,53.1021,53.1319,752980.0
2019-01-08 10:20:00,53.46,53.68,53.46,53.63,330920.0,53.1418,53.3605,53.1418,53.3108,330920.0
2019-01-08 10:30:00,53.62,53.69,53.39,53.44,402280.0,53.3009,53.3705,53.0722,53.1219,402280.0
2019-01-08 10:40:00,53.46,53.46,53.2,53.29,360220.0,53.1418,53.1418,52.8834,52.9728,360220.0
2019-01-08 10:50:00,53.29,53.29,53.03,53.19,591200.0,52.9728,52.9728,52.7144,52.8734,591200.0
2019-01-08 11:00:00,53.21,53.45,53.2,53.4,413460.0,52.8933,53.1319,52.8834,53.0822,413460.0
2019-01-08 11:10:00,53.39,53.47,53.3,53.47,323500.0,53.0722,53.1518,52.9828,53.1518,323500.0
2019-01-08 11:20:00,53.49,53.49,53.2,53.25,684160.0,53.1716,53.1716,52.8834,52.9331,684160.0
2019-01-08 11:30:00,53.22,53.27,53.14,53.19,422560.0,52.9032,52.953,52.8237,52.8734,422560.0
2019-01-08 11:40:00,53.22,53.36,53.19,53.36,389820.0,52.9032,53.0424,52.8734,53.0424,389820.0
2019-01-08 11:50:00,53.33,53.39,53.26,53.36,341480.0,53.0126,53.0722,52.943,53.0424,341480.0
2019-01-08 12:00:00,53.35,53.39,53.27,53.34,325280.0,53.0325,53.0722,52.953,53.0225,325280.0
2019-01-08 12:10:00,53.34,53.51,53.29,53.47,273580.0,53.0225,53.1915,52.9728,53.1518,273580.0
2019-01-08 12:20:00,53.45,53.59,53.43,53.53,320880.0,53.1319,53.271,53.112,53.2114,320880.0
2019-01-08 12:30:00,53.55,53.6,53.4,53.4,392400.0,53.2313,53.281,53.0822,53.0822,392400.0
2019-01-08 12:40:00,53.4,53.53,53.32,53.33,303020.0,53.0822,53.2114,53.0027,53.0126,303020.0
2019-01-08 12:50:00,53.32,53.41,53.25,53.36,165340.0,53.0027,53.0921,52.9331,53.0424,165340.0
2019-01-08 13:00:00,53.37,53.38,53.28,53.31,250660.0,53.0524,53.0623,52.9629,52.9927,250660.0
2019-01-08 13:10:00,53.35,53.5,53.34,53.45,493380.0,53.0325,53.1816,53.0225,53.1319,493380.0
2019-01-08 13:20:00,53.44,53.54,53.44,53.5,209160.0,53.1219,53.2213,53.1219,53.1816,209160.0
2019-01-08 13:30:00,53.51,53.58,53.5,53.52,157120.0,53.1915,53.2611,53.1816,53.2015,157120.0
2019-01-08 13:40:00,53.51,53.56,53.44,53.56,307420.0,53.1915,53.2412,53.1219,53.2412,307420.0
2019-01-08 13:50:00,53.56,53.73,53.54,53.7,526140.0,53.2412,53.4102,53.2213,53.3804,526140.0
2019-01-08 14:00:00,53.7,53.74,53.55,53.69,524060.0,53.3804,53.4202,53.2313,53.3705,524060.0
2019-01-08 14:10:00,53.72,53.8,53.69,53.79,806840.0,53.4003,53.4798,53.3705,53.4699,806840.0
2019-01-08 14:20:00,53.8,53.8,53.64,53.71,248340.0,53.4798,53.4798,53.3207,53.3903,248340.0
2019-01-08 14:30:00,53.67,53.75,53.65,53.7,168480.0,53.3506,53.4301,53.3307,53.3804,168480.0
2019-01-08 14:40:00,53.7,53.81,53.69,53.79,306240.0,53.3804,53.4897,53.3705,53.4699,306240.0
2019-01-08 14:50:00,53.81,53.81,53.67,53.73,247720.0,53.4897,53.4897,53.3506,53.4102,247720.0
2019-01-08 15:00:00,53.69,53.78,53.66,53.78,308440.0,53.3705,53.4599,53.3406,53.4599,308440.0
2019-01-08 15:10:00,53.73,53.88,53.73,53.88,421600.0,53.4102,53.5593,53.4102,53.5593,421600.0
2019-01-08 15:20:00,53.87,53.9,53.83,53.88,441180.0,53.5494,53.5792,53.5096,53.5593,441180.0
2019-01-08 15:30:00,53.89,53.89,53.81,53.86,372360.0,53.5693,53.5693,53.4897,53.5394,372360.0
2019-01-08 15:40:00,53.87,53.88,53.75,53.75,751120.0,53.5494,53.5593,53.4301,53.4301,751120.0
2019-01-08 15:50:00,53.74,53.87,53.68,53.83,1998960.0,53.4202,53.5494,53.3605,53.5096,1998960.0
2019-01-09 09:30:00,54.08,54.13,53.86,54.07,913500.0,53.7581,53.8078,53.5394,53.7482,913500.0
2019-01-09 09:40:00,54.06,54.13,53.74,53.85,528600.0,53.7382,53.8078,53.4202,53.5295,528600.0
2019-01-09 09:50:00,53.86,54.1,53.85,54.03,591340.0,53.5394,53.778,53.5295,53.7084,591340.0
2019-01-09 10:00:00,54.04,54.13,53.84,53.88,375280.0,53.7184,53.8078,53.5196,53.5593,375280.0
2019-01-09 10:10:00,53.89,53.93,53.68,53.78,274420.0,53.5693,53.609,53.3605,53.4599,274420.0
2019-01-09 10:20:00,53.79,53.85,53.7,53.76,307320.0,53.4699,53.5295,53.3804,53.44,307320.0
2019-01-09 10:30:00,53.76,53.76,53.49,53.6,503880.0,53.44,53.44,53.1716,53.281,503880.0
2019-01-09 10:40:00,53.59,53.62,53.32,53.45,457360.0,53.271,53.3009,53.0027,53.1319,457360.0
2019-01-09 10:50:00,53.45,53.57,53.38,53.5,240800.0,53.1319,53.2512,53.0623,53.1816,240800.0
2019-01-09 11:00:00,53.51,53.71,53.49,53.64,378660.0,53.1915,53.3903,53.1716,53.3207,378660.0
2019-01-09 11:10:00,53.66,53.73,53.58,53.71,409920.0,53.3406,53.4102,53.2611,53.3903,409920.0
2019-01-09 11:20:00,53.7,53.79,53.65,53.75,290100.0,53.3804,53.4699,53.3307,53.4301,290100.0
2019-01-09 11:30:00,53.73,53.75,53.64,53.69,240040.0,53.4102,53.4301,53.3207,53.3705,240040.0
2019-01-09 11:40:00,53.68,53.77,53.63,53.77,247080.0,53.3605,53.45,53.3108,53.45,247080.0
2019-01-09 11:50:00,53.76,53.86,53.72,53.78,350280.0,53.44,53.5394,53.4003,53.4599,350280.0
2019-01-09 12:00:00,53.78,53.8,53.67,53.69,236520.0,53.4599,53.4798,53.3506,53.3705,236520.0
2019-01-09 12:10:00,53.72,53.78,53.68,53.75,181460.0,53.4003,53.4599,53.3605,53.4301,181460.0
2019-01-09 12:20:00,53.74,53.78,53.73,53.75,142000.0,53.4202,53.4599,53.4102,53.4301,142000.0
2019-01-09 12:30:00,53.76,53.86,53.71,53.79,215640.0,53.44,53.5394,53.3903,53.4699,215640.0
2019-01-09 12:40:00,53.79,53.91,53.77,53.85,608460.0,53.4699,53.5891,53.45,53.5295,608460.0
2019-01-09 12:50:00,53.9,53.96,53.89,53.95,278400.0,53.5792,53.6388,53.5693,53.6289,278400.0
2019-01-09 13:00:00,53.95,53.97,53.85,53.9,267000.0,53.6289,53.6488,53.5295,53.5792,267000.0
2019-01-09 13:10:00,53.89,53.89,53.85,53.88,135580.0,53.5693,53.5693,53.5295,53.5593,135580.0
2019-01-09 13:20:00,53.88,53.94,53.86,53.9,212280.0,53.5593,53.619,53.5394,53.5792,212280.0
2019-01-09 13:30:00,53.9,53.91,53.86,53.89,143000.0,53.5792,53.5891,53.5394,53.5693,143000.0
2019-01-09 13:40:00,53.86,53.88,53.77,53.79,164660.0,53.5394,53.5593,53.45,53.4699,164660.0
2019-01-09 13:50:00,53.77,53.81,53.68,53.78,215560.0,53.45,53.4897,53.3605,53.4599,215560.0
2019-01-09 14:00:00,53.8,54.01,53.8,54.0,226380.0,53.4798,53.6885,53.4798,53.6786,226380.0
2019-01-09 14:10:00,53.99,53.99,53.62,53.65,289880.0,53.6687,53.6687,53.3009,53.3307,289880.0
2019-01-09 14:20:00,53.61,53.7,53.51,53.64,304560.0,53.2909,53.3804,53.1915,53.3207,304560.0
2019-01-09 14:30:00,53.65,53.71,53.55,53.65,224860.0,53.3307,53.3903,53.2313,53.3307,224860.0
2019-01-09 14:40:00,53.66,53.76,53.66,53.75,192920.0,53.3406,53.44,53.3406,53.4301,192920.0
2019-01-09 14:50:00,53.75,53.77,53.7,53.72,208000.0,53.4301,53.45,53.3804,53.4003,208000.0
2019-01-09 15:00:00,53.74,53.83,53.71,53.83,317160.0,53.4202,53.5096,53.3903,53.5096,317160.0
2019-01-09 15:10:00,53.82,53.92,53.8,53.87,236640.0,53.4997,53.5991,53.4798,53.5494,236640.0
2019-01-09 15:20:00,53.88,53.9,53.74,53.77,162100.0,53.5593,53.5792,53.4202,53.45,162100.0
2019-01-09 15:30:00,53.78,53.8,53.68,53.75,349800.0,53.4599,53.4798,53.3605,53.4301,349800.0
2019-01-09 15:40:00,53.77,53.77,53.61,53.67,285680.0,53.45,53.45,53.2909,53.3506,285680.0
2019-01-09 15:50:00,53.67,53.83,53.61,53.71,1187560.0,53.3506,53.5096,53.2909,53.3903,1187560.0
2019-01-10 09:30:00,53.37,53.45,53.16,53.26,950720.0,53.0524,53.1319,52.8436,52.943,950720.0
2019-01-10 09:40:00,53.26,53.4,53.18,53.29,484500.0,52.943,53.0822,52.8635,52.9728,484500.0
2019-01-10 09:50:00,53.26,53.33,53.09,53.17,541020.0,52.943,53.0126,52.774,52.8535,541020.0
2019-01-10 10:00:00,53.17,53.26,52.9,52.95,545680.0,52.8535,52.943,52.5852,52.6349,545680.0
2019-01-10 10:10:00,52.96,53.08,52.89,53.08,383920.0,52.6448,52.7641,52.5752,52.7641,383920.0
2019-01-10 10:20:00,53.11,53.38,53.11,53.37,406120.0,52.7939,53.0623,52.7939,53.0524,406120.0
2019-01-10 10:30:00,53.37,53.38,53.13,53.21,406000.0,53.0524,53.0623,52.8138,52.8933,406000.0
2019-01-10 10:40:00,53.21,53.27,53.14,53.27,421820.0,52.8933,52.953,52.8237,52.953,421820.0
2019-01-10 10:50:00,53.24,53.36,53.24,53.28,438740.0,52.9231,53.0424,52.9231,52.9629,438740.0
2019-01-10 11:00:00,53.28,53.37,53.25,53.3,601760.0,52.9629,53.0524,52.9331,52.9828,601760.0
2019-01-10 11:10:00,53.31,53.32,53.2,53.23,519260.0,52.9927,53.0027,52.8834,52.9132,519260.0
2019-01-10 11:20:00,53.23,53.23,53.09,53.15,548900.0,52.9132,52.9132,52.774,52.8337,548900.0
2019-01-10 11:30:00,53.15,53.31,53.09,53.27,462640.0,52.8337,52.9927,52.774,52.953,462640.0
2019-01-10 11:40:00,53.28,53.3,53.18,53.19,248680.0,52.9629,52.9828,52.8635,52.8734,248680.0
2019-01-10 11:50:00,53.19,53.26,53.14,53.24,250960.0,52.8734,52.943,52.8237,52.9231,250960.0
2019-01-10 12:00:00,53.24,53.33,53.2,53.25,137300.0,52.9231,53.0126,52.8834,52.9331,137300.0
2019-01-10 12:10:00,53.25,53.29,53.22,53.26,170080.0,52.9331,52.9728,52.9032,52.943,170080.0
2019-01-10 12:20:00,53.25,53.3,53.2,53.22,187520.0,52.9331,52.9828,52.8834,52.9032,187520.0
2019-01-10 12:30:00,53.23,53.28,53.23,53.25,147760.0,52.9132,52.9629,52.9132,52.9331,147760.0
2019-01-10 12:40:00,53.24,53.39,53.15,53.35,262300.0,52.9231,53.0722,52.8337,53.0325,262300.0
2019-01-10 12:50:00,53.32,53.42,53.32,53.35,261000.0,53.0027,53.1021,53.0027,53.0325,261000.0
2019-01-10 13:00:00,53.35,53.37,53.13,53.13,334280.0,53.0325,53.0524,52.8138,52.8138,334280.0
2019-01-10 13:10:00,53.12,53.2,53.07,53.14,187620.0,52.8038,52.8834,52.7541,52.8237,187620.0
2019-01-10 13:20:00,53.1,53.19,53.08,53.16,233860.0,52.784,52.8734,52.7641,52.8436,233860.0
2019-01-10 13:30:00,53.21,53.21,53.07,53.08,216500.0,52.8933,52.8933,52.7541,52.7641,216500.0
2019-01-10 13:40:00,53.07,53.15,53.0,53.14,194680.0,52.7541,52.8337,52.6846,52.8237,194680.0
2019-01-10 13:50:00,53.15,53.21,53.1,53.18,174260.0,52.8337,52.8933,52.784,52.8635,174260.0
2019-01-10 14:00:00,53.18,53.38,53.18,53.37,268140.0,52.8635,53.0623,52.8635,53.0524,268140.0
2019-01-10 14:10:00,53.36,53.41,53.33,53.4,186040.0,53.0424,53.0921,53.0126,53.0822,186040.0
2019-01-10 14:20:00,53.42,53.53,53.35,53.36,306580.0,53.1021,53.2114,53.0325,53.0424,306580.0
2019-01-10 14:30:00,53.36,53.37,53.26,53.27,261360.0,53.0424,53.0524,52.943,52.953,261360.0
2019-01-10 14:40:00,53.29,53.39,53.29,53.3,166980.0,52.9728,53.0722,52.9728,52.9828,166980.0
2019-01-10 14:50:00,53.29,53.32,53.22,53.32,98000.0,52.9728,53.0027,52.9032,53.0027,98000.0
2019-01-10 15:00:00,53.33,53.42,53.33,53.36,121280.0,53.0126,53.1021,53.0126,53.0424,121280.0
2019-01-10 15:10:00,53.34,53.45,53.3,53.39,218580.0,53.0225,53.1319,52.9828,53.0722,218580.0
2019-01-10 15:20:00,53.41,53.49,53.39,53.49,239520.0,53.0921,53.1716,53.0722,53.1716,239520.0
2019-01-10 15:30:00,53.46,53.54,53.39,53.44,375580.0,53.1418,53.2213,53.0722,53.1219,375580.0
2019-01-10 15:40:00,53.43,53.5,53.43,53.47,605840.0,53.112,53.1816,53.112,53.1518,605840.0
2019-01-10 15:50:00,53.47,53.56,53.46,53.46,1447000.0,53.1518,53.2412,53.1418,53.1418,1447000.0
2019-01-11 09:30:00,53.1,53.19,52.86,52.86,1055680.0,52.784,52.8734,52.5454,52.5454,1055680.0
2019-01-11 09:40:00,52.92,52.99,52.72,52.81,927700.0,52.605,52.6746,52.4062,52.4957,927700.0
2019-01-11 09:50:00,52.81,52.89,52.69,52.89,750240.0,52.4957,52.5752,52.3764,52.5752,750240.0
2019-01-11 10:00:00,52.86,52.94,52.73,52.78,580960.0,52.5454,52.6249,52.4162,52.4659,580960.0
2019-01-11 10:10:00,52.78,52.78,52.67,52.71,621200.0,52.4659,52.4659,52.3565,52.3963,621200.0
2019-01-11 10:20:00,52.71,52.77,52.45,52.46,823140.0,52.3963,52.4559,52.1378,52.1478,823140.0
2019-01-11 10:30:00,52.45,52.67,52.42,52.56,523120.0,52.1378,52.3565,52.108,52.2472,523120.0
2019-01-11 10:40:00,52.57,52.6,52.48,52.53,298540.0,52.2571,52.2869,52.1677,52.2174,298540.0
2019-01-11 10:50:00,52.53,52.73,52.48,52.69,596020.0,52.2174,52.4162,52.1677,52.3764,596020.0
2019-01-11 11:00:00,52.71,52.83,52.68,52.77,632580.0,52.3963,52.5156,52.3665,52.4559,632580.0
2019-01-11 11:10:00,52.78,52.78,52.62,52.71,323480.0,52.4659,52.4659,52.3068,52.3963,323480.0
2019-01-11 11:20:00,52.73,52.73,52.6,52.66,287800.0,52.4162,52.4162,52.2869,52.3466,287800.0
2019-01-11 11:30:00,52.65,52.81,52.63,52.77,271760.0,52.3366,52.4957,52.3168,52.4559,271760.0
2019-01-11 11:40:00,52.74,52.85,52.74,52.8,219080.0,52.4261,52.5355,52.4261,52.4857,219080.0
2019-01-11 11:50:00,52.8,52.83,52.71,52.74,300800.0,52.4857,52.5156,52.3963,52.4261,300800.0
2019-01-11 12:00:00,52.72,52.78,52.69,52.7,234780.0,52.4062,52.4659,52.3764,52.3863,234780.0
2019-01-11 12:10:00,52.67,52.74,52.65,52.72,313980.0,52.3565,52.4261,52.3366,52.4062,313980.0
2019-01-11 12:20:00,52.72,52.74,52.66,52.69,483840.0,52.4062,52.4261,52.3466,52.3764,483840.0
2019-01-11 12:30:00,52.68,52.82,52.67,52.81,452120.0,52.3665,52.5056,52.3565,52.4957,452120.0
2019-01-11 12:40:00,52.82,52.82,52.72,52.75,295780.0,52.5056,52.5056,52.4062,52.436,295780.0
2019-01-11 12:50:00,52.75,52.77,52.7,52.72,175160.0,52.436,52.4559,52.3863,52.4062,175160.0
2019-01-11 13:00:00,52.73,52.75,52.64,52.69,162000.0,52.4162,52.436,52.3267,52.3764,162000.0
2019-01-11 13:10:00,52.69,52.71,52.55,52.59,190720.0,52.3764,52.3963,52.2372,52.277,190720.0
2019-01-11 13:20:00,52.58,52.6,52.53,52.57,200740.0,52.2671,52.2869,52.2174,52.2571,200740.0
2019-01-11 13:30:00,52.56,52.61,52.56,52.6,222200.0,52.2472,52.2969,52.2472,52.2869,222200.0
2019-01-11 13:40:00,52.6,52.64,52.57,52.58,439900.0,52.2869,52.3267,52.2571,52.2671,439900.0
2019-01-11 13:50:00,52.57,52.62,52.53,52.53,338040.0,52.2571,52.3068,52.2174,52.2174,338040.0
2019-01-11 14:00:00,52.54,52.63,52.5,52.62,266080.0,52.2273,52.3168,52.1875,52.3068,266080.0
2019-01-11 14:10:00,52.64,52.69,52.62,52.68,544000.0,52.3267,52.3764,52.3068,52.3665,544000.0
2019-01-11 14:20:00,52.68,52.73,52.66,52.73,281200.0,52.3665,52.4162,52.3466,52.4162,281200.0
2019-01-11 14:30:00,52.73,52.76,52.72,52.73,192460.0,52.4162,52.446,52.4062,52.4162,192460.0
2019-01-11 14:40:00,52.72,52.82,52.71,52.8,313560.0,52.4062,52.5056,52.3963,52.4857,313560.0
2019-01-11 14:50:00,52.79,52.81,52.74,52.75,183780.0,52.4758,52.4957,52.4261,52.436,183780.0
2019-01-11 15:00:00,52.75,52.84,52.75,52.8,245260.0,52.436,52.5255,52.436,52.4857,245260.0
2019-01-11 15:10:00,52.8,52.83,52.78,52.79,308380.0,52.4857,52.5156,52.4659,52.4758,308380.0
2019-01-11 15:20:00,52.79,52.82,52.74,52.74,407820.0,52.4758,52.5056,52.4261,52.4261,407820.0
2019-01-11 15:30:00,52.73,52.9,52.73,52.9,567580.0,52.4162,52.5852,52.4162,52.5852,567580.0
2019-01-11 15:40:00,52.89,52.97,52.87,52.95,741180.0,52.5752,52.6547,52.5553,52.6349,741180.0
2019-01-11 15:50:00,52.95,53.0,52.78,52.86,1661640.0,52.6349,52.6846,52.4659,52.5454,1661640.0
2019-01-14 09:30:00,52.35,52.47,52.11,52.4,1201700.0,52.0384,52.1577,51.7999,52.0881,1201700.0
2019-01-14 09:40:00,52.44,52.57,52.3,52.33,817780.0,52.1279,52.2571,51.9887,52.0185,817780.0
2019-01-14 09:50:00,52.31,52.33,52.12,52.18,376580.0,51.9987,52.0185,51.8098,51.8694,376580.0
2019-01-14 10:00:00,52.15,52.18,52.06,52.14,352720.0,51.8396,51.8694,51.7502,51.8297,352720.0
2019-01-14 10:10:00,52.13,52.33,52.1,52.3,579500.0,51.8197,52.0185,51.7899,51.9887,579500.0
2019-01-14 10:20:00,52.34,52.38,52.26,52.34,354300.0,52.0285,52.0682,51.949,52.0285,354300.0
2019-01-14 10:30:00,52.32,52.5,52.32,52.47,295440.0,52.0086,52.1875,52.0086,52.1577,295440.0
2019-01-14 10:40:00,52.47,52.51,52.34,52.38,209960.0,52.1577,52.1975,52.0285,52.0682,209960.0
2019-01-14 10:50:00,52.36,52.46,52.3,52.44,338240.0,52.0484,52.1478,51.9887,52.1279,338240.0
2019-01-14 11:00:00,52.44,52.45,52.34,52.43,187500.0,52.1279,52.1378,52.0285,52.1179,187500.0
2019-01-14 11:10:00,52.4,52.46,52.35,52.38,203420.0,52.0881,52.1478,52.0384,52.0682,203420.0
2019-01-14 11:20:00,52.37,52.44,52.34,52.42,125300.0,52.0583,52.1279,52.0285,52.108,125300.0
2019-01-14 11:30:00,52.4,52.55,52.38,52.54,179520.0,52.0881,52.2372,52.0682,52.2273,179520.0
2019-01-14 11:40:00,52.54,52.58,52.44,52.44,163540.0,52.2273,52.2671,52.1279,52.1279,163540.0
2019-01-14 11:50:00,52.42,52.44,52.35,52.42,92900.0,52.108,52.1279,52.0384,52.108,92900.0
2019-01-14 12:00:00,52.41,52.45,52.36,52.45,140140.0,52.0981,52.1378,52.0484,52.1378,140140.0
2019-01-14 12:10:00,52.45,52.53,52.43,52.5,219020.0,52.1378,52.2174,52.1179,52.1875,219020.0
2019-01-14 12:20:00,52.47,52.47,52.41,52.43,176960.0,52.1577,52.1577,52.0981,52.1179,176960.0
2019-01-14 12:30:00,52.45,52.45,52.37,52.43,134120.0,52.1378,52.1378,52.0583,52.1179,134120.0
2019-01-14 12:40:00,52.45,52.46,52.38,52.42,186860.0,52.1378,52.1478,52.0682,52.108,186860.0
2019-01-14 12:50:00,52.4,52.43,52.35,52.4,119880.0,52.0881,52.1179,52.0384,52.0881,119880.0
2019-01-14 13:00:00,52.4,52.46,52.35,52.45,250380.0,52.0881,52.1478,52.0384,52.1378,250380.0
2019-01-14 13:10:00,52.44,52.51,52.44,52.51,219900.0,52.1279,52.1975,52.1279,52.1975,219900.0
2019-01-14 13:20:00,52.5,52.53,52.42,52.44,225360.0,52.1875,52.2174,52.108,52.1279,225360.0
2019-01-14 13:30:00,52.45,52.5,52.44,52.47,112740.0,52.1378,52.1875,52.1279,52.1577,112740.0
2019-01-14 13:40:00,52.46,52.51,52.41,52.45,328240.0,52.1478,52.1975,52.0981,52.1378,328240.0
2019-01-14 13:50:00,52.45,52.47,52.33,52.34,288120.0,52.1378,52.1577,52.0185,52.0285,288120.0
2019-01-14 14:00:00,52.35,52.38,52.27,52.3,244720.0,52.0384,52.0682,51.9589,51.9887,244720.0
2019-01-14 14:10:00,52.34,52.34,52.26,52.26,168880.0,52.0285,52.0285,51.949,51.949,168880.0
2019-01-14 14:20:00,52.28,52.29,52.22,52.23,200280.0,51.9688,51.9788,51.9092,51.9191,200280.0
2019-01-14 14:30:00,52.26,52.31,52.24,52.25,194720.0,51.949,51.9987,51.9291,51.939,194720.0
2019-01-14 14:40:00,52.24,52.3,52.22,52.3,231540.0,51.9291,51.9887,51.9092,51.9887,231540.0
2019-01-14 14:50:00,52.29,52.38,52.28,52.36,202900.0,51.9788,52.0682,51.9688,52.0484,202900.0
2019-01-14 15:00:00,52.38,52.39,52.34,52.36,130000.0,52.0682,52.0782,52.0285,52.0484,130000.0
2019-01-14 15:10:00,52.38,52.39,52.31,52.31,200100.0,52.0682,52.0782,51.9987,51.9987,200100.0
2019-01-14 15:20:00,52.32,52.39,52.3,52.31,242840.0,52.0086,52.0782,51.9887,51.9987,242840.0
2019-01-14 15:30:00,52.3,52.34,52.24,52.27,423000.0,51.9887,52.0285,51.9291,51.9589,423000.0
2019-01-14 15:40:00,52.27,52.27,52.08,52.08,696160.0,51.9589,51.9589,51.77,51.77,696160.0
2019-01-14 15:50:00,52.1,52.32,52.09,52.22,1411340.0,51.7899,52.0086,51.78,51.9092,1411340.0
2019-01-15 09:30:00,52.51,53.1,52.37,53.08,836640.0,52.1975,52.784,52.0583,52.7641,836640.0
2019-01-15 09:40:00,53.09,53.2,52.97,53.16,955540.0,52.774,52.8834,52.6547,52.8436,955540.0
2019-01-15 09:50:00,53.17,53.25,53.14,53.2,590820.0,52.8535,52.9331,52.8237,52.8834,590820.0
2019-01-15 10:00:00,53.21,53.42,53.21,53.24,936080.0,52.8933,53.1021,52.8933,52.9231,936080.0
2019-01-15 10:10:00,53.26,53.28,53.16,53.18,613860.0,52.943,52.9629,52.8436,52.8635,613860.0
2019-01-15 10:20:00,53.21,53.26,53.11,53.12,286320.0,52.8933,52.943,52.7939,52.8038,286320.0
2019-01-15 10:30:00,53.19,53.25,53.13,53.21,233880.0,52.8734,52.9331,52.8138,52.8933,233880.0
2019-01-15 10:40:00,53.22,53.3,53.18,53.27,216400.0,52.9032,52.9828,52.8635,52.953,216400.0
2019-01-15 10:50:00,53.25,53.35,53.21,53.31,593020.0,52.9331,53.0325,52.8933,52.9927,593020.0
2019-01-15 11:00:00,53.33,53.4,53.29,53.33,246620.0,53.0126,53.0822,52.9728,53.0126,246620.0
2019-01-15 11:10:00,53.34,53.4,53.28,53.35,260840.0,53.0225,53.0822,52.9629,53.0325,260840.0
2019-01-15 11:20:00,53.38,53.52,53.36,53.5,366960.0,53.0623,53.2015,53.0424,53.1816,366960.0
2019-01-15 11:30:00,53.51,53.66,53.35,53.66,612000.0,53.1915,53.3406,53.0325,53.3406,612000.0
2019-01-15 11:40:00,53.65,53.76,53.62,53.74,489760.0,53.3307,53.44,53.3009,53.4202,489760.0
2019-01-15 11:50:00,53.75,53.87,53.69,53.87,534400.0,53.4301,53.5494,53.3705,53.5494,534400.0
2019-01-15 12:00:00,53.87,54.0,53.75,53.86,562260.0,53.5494,53.6786,53.4301,53.5394,562260.0
2019-01-15 12:10:00,53.87,53.92,53.85,53.88,238960.0,53.5494,53.5991,53.5295,53.5593,238960.0
2019-01-15 12:20:00,53.88,53.93,53.85,53.85,240400.0,53.5593,53.609,53.5295,53.5295,240400.0
2019-01-15 12:30:00,53.85,53.87,53.72,53.73,318440.0,53.5295,53.5494,53.4003,53.4102,318440.0
2019-01-15 12:40:00,53.75,53.78,53.69,53.72,259500.0,53.4301,53.4599,53.3705,53.4003,259500.0
2019-01-15 12:50:00,53.72,53.72,53.57,53.68,245360.0,53.4003,53.4003,53.2512,53.3605,245360.0
2019-01-15 13:00:00,53.67,53.68,53.61,53.64,299760.0,53.3506,53.3605,53.2909,53.3207,299760.0
2019-01-15 13:10:00,53.64,53.65,53.61,53.65,183280.0,53.3207,53.3307,53.2909,53.3307,183280.0
2019-01-15 13:20:00,53.64,53.7,53.63,53.68,239140.0,53.3207,53.3804,53.3108,53.3605,239140.0
2019-01-15 13:30:00,53.68,53.7,53.65,53.69,195040.0,53.3605,53.3804,53.3307,53.3705,195040.0
2019-01-15 13:40:00,53.67,53.77,53.65,53.74,310840.0,53.3506,53.45,53.3307,53.4202,310840.0
2019-01-15 13:50:00,53.75,53.77,53.71,53.75,285780.0,53.4301,53.45,53.3903,53.4301,285780.0
2019-01-15 14:00:00,53.75,53.77,53.6,53.66,400860.0,53.4301,53.45,53.281,53.3406,400860.0
2019-01-15 14:10:00,53.65,53.69,53.61,53.66,143400.0,53.3307,53.3705,53.2909,53.3406,143400.0
2019-01-15 14:20:00,53.65,53.65,53.43,53.43,208540.0,53.3307,53.3307,53.112,53.112,208540.0
2019-01-15 14:30:00,53.41,53.46,53.26,53.33,379580.0,53.0921,53.1418,52.943,53.0126,379580.0
2019-01-15 14:40:00,53.33,53.44,53.3,53.4,501740.0,53.0126,53.1219,52.9828,53.0822,501740.0
2019-01-15 14:50:00,53.44,53.54,53.44,53.49,215280.0,53.1219,53.2213,53.1219,53.1716,215280.0
2019-01-15 15:00:00,53.49,53.74,53.48,53.71,339760.0,53.1716,53.4202,53.1617,53.3903,339760.0
2019-01-15 15:10:00,53.73,53.79,53.68,53.71,330680.0,53.4102,53.4699,53.3605,53.3903,330680.0
2019-01-15 15:20:00,53.72,53.73,53.62,53.71,358780.0,53.4003,53.4102,53.3009,53.3903,358780.0
2019-01-15 15:30:00,53.71,53.74,53.66,53.73,271040.0,53.3903,53.4202,53.3406,53.4102,271040.0
2019-01-15 15:40:00,53.72,53.86,53.72,53.78,615220.0,53.4003,53.5394,53.4003,53.4599,615220.0
2019-01-15 15:50:00,53.77,53.88,53.73,53.86,927580.0,53.45,53.5593,53.4102,53.5394,927580.0
2019-01-16 09:30:00,54.05,54.37,53.98,54.26,1276660.0,53.7283,54.0464,53.6587,53.9371,1276660.0
2019-01-16 09:40:00,54.23,54.58,54.18,54.47,884720.0,53.9072,54.2552,53.8575,54.1458,884720.0
2019-01-16 09:50:00,54.49,54.54,54.35,54.46,510420.0,54.1657,54.2154,54.0265,54.1359,510420.0
2019-01-16 10:00:00,54.43,54.55,54.32,54.54,495620.0,54.106,54.2253,53.9967,54.2154,495620.0
2019-01-16 10:10:00,54.54,54.62,54.47,54.61,535200.0,54.2154,54.2949,54.1458,54.285,535200.0
2019-01-16 10:20:00,54.59,54.62,54.39,54.42,697300.0,54.2651,54.2949,54.0663,54.0961,697300.0
2019-01-16 10:30:00,54.46,54.47,54.12,54.13,391940.0,54.1359,54.1458,53.7979,53.8078,391940.0
2019-01-16 10:40:00,54.08,54.27,54.02,54.21,642000.0,53.7581,53.947,53.6985,53.8874,642000.0
2019-01-16 10:50:00,54.23,54.23,54.11,54.12,278880.0,53.9072,53.9072,53.788,53.7979,278880.0
2019-01-16 11:00:00,54.15,54.17,54.01,54.1,273420.0,53.8277,53.8476,53.6885,53.778,273420.0
2019-01-16 11:10:00,54.13,54.27,54.1,54.23,309140.0,53.8078,53.947,53.778,53.9072,309140.0
2019-01-16 11:20:00,54.25,54.3,54.24,54.26,255700.0,53.9271,53.9768,53.9172,53.9371,255700.0
2019-01-16 11:30:00,54.29,54.35,54.23,54.29,292800.0,53.9669,54.0265,53.9072,53.9669,292800.0
2019-01-16 11:40:00,54.29,54.37,54.23,54.23,368240.0,53.9669,54.0464,53.9072,53.9072,368240.0
2019-01-16 11:50:00,54.23,54.26,54.12,54.19,201240.0,53.9072,53.9371,53.7979,53.8675,201240.0
2019-01-16 12:00:00,54.19,54.23,54.17,54.17,190960.0,53.8675,53.9072,53.8476,53.8476,190960.0
2019-01-16 12:10:00,54.18,54.29,54.1,54.22,426540.0,53.8575,53.9669,53.778,53.8973,426540.0
2019-01-16 12:20:00,54.22,54.29,54.17,54.18,328740.0,53.8973,53.9669,53.8476,53.8575,328740.0
2019-01-16 12:30:00,54.2,54.2,54.0,54.08,194220.0,53.8774,53.8774,53.6786,53.7581,194220.0
2019-01-16 12:40:00,54.1,54.12,54.03,54.07,143000.0,53.778,53.7979,53.7084,53.7482,143000.0
2019-01-16 12:50:00,54.08,54.18,54.06,54.17,181760.0,53.7581,53.8575,53.7382,53.8476,181760.0
2019-01-16 13:00:00,54.15,54.15,54.08,54.15,207160.0,53.8277,53.8277,53.7581,53.8277,207160.0
2019-01-16 13:10:00,54.17,54.19,54.11,54.18,130060.0,53.8476,53.8675,53.788,53.8575,130060.0
2019-01-16 13:20:00,54.18,54.18,54.09,54.09,129000.0,53.8575,53.8575,53.7681,53.7681,129000.0
2019-01-16 13:30:00,54.09,54.12,54.0,54.02,156740.0,53.7681,53.7979,53.6786,53.6985,156740.0
2019-01-16 13:40:00,54.02,54.1,53.99,54.1,392680.0,53.6985,53.778,53.6687,53.778,392680.0
2019-01-16 13:50:00,54.09,54.11,54.0,54.02,412180.0,53.7681,53.788,53.6786,53.6985,412180.0
2019-01-16 14:00:00,54.02,54.07,54.02,54.05,158020.0,53.6985,53.7482,53.6985,53.7283,158020.0
2019-01-16 14:10:00,54.05,54.15,54.04,54.09,199580.0,53.7283,53.8277,53.7184,53.7681,199580.0
2019-01-16 14:20:00,54.13,54.13,54.06,54.09,123180.0,53.8078,53.8078,53.7382,53.7681,123180.0
2019-01-16 14:30:00,54.09,54.18,54.07,54.18,115220.0,53.7681,53.8575,53.7482,53.8575,115220.0
2019-01-16 14:40:00,54.19,54.21,54.15,54.18,179400.0,53.8675,53.8874,53.8277,53.8575,179400.0
2019-01-16 14:50:00,54.17,54.17,54.04,54.09,215720.0,53.8476,53.8476,53.7184,53.7681,215720.0
2019-01-16 15:00:00,54.09,54.21,54.09,54.21,294780.0,53.7681,53.8874,53.7681,53.8874,294780.0
2019-01-16 15:10:00,54.21,54.23,54.11,54.17,189860.0,53.8874,53.9072,53.788,53.8476,189860.0
2019-01-16 15:20:00,54.16,54.2,54.13,54.18,168140.0,53.8377,53.8774,53.8078,53.8575,168140.0
2019-01-16 15:30:00,54.19,54.19,54.0,54.07,272300.0,53.8675,53.8675,53.6786,53.7482,272300.0
2019-01-16 15:40:00,54.05,54.12,54.04,54.11,433740.0,53.7283,53.7979,53.7184,53.788,433740.0
2019-01-16 15:50:00,54.12,54.15,53.97,54.04,1162000.0,53.7979,53.8277,53.6488,53.7184,1162000.0
2019-01-17 09:30:00,53.97,54.05,53.68,53.96,704840.0,53.6488,53.7283,53.3605,53.6388,704840.0
2019-01-17 09:40:00,54.01,54.15,53.99,54.06,497140.0,53.6885,53.8277,53.6687,53.7382,497140.0
2019-01-17 09:50:00,54.06,54.38,54.06,54.37,455660.0,53.7382,54.0563,53.7382,54.0464,455660.0
2019-01-17 10:00:00,54.35,54.37,54.15,54.19,210540.0,54.0265,54.0464,53.8277,53.8675,210540.0
2019-01-17 10:10:00,54.15,54.22,53.96,54.0,379080.0,53.8277,53.8973,53.6388,53.6786,379080.0
2019-01-17 10:20:00,54.0,54.08,53.95,54.08,284880.0,53.6786,53.7581,53.6289,53.7581,284880.0
2019-01-17 10:30:00,54.05,54.07,53.95,53.96,191600.0,53.7283,53.7482,53.6289,53.6388,191600.0
2019-01-17 10:40:00,53.95,54.0,53.85,53.87,251340.0,53.6289,53.6786,53.5295,53.5494,251340.0
2019-01-17 10:50:00,53.88,53.95,53.82,53.93,225080.0,53.5593,53.6289,53.4997,53.609,225080.0
2019-01-17 11:00:00,53.94,54.06,53.9,54.06,210420.0,53.619,53.7382,53.5792,53.7382,210420.0
2019-01-17 11:10:00,54.06,54.07,54.03,54.05,98400.0,53.7382,53.7482,53.7084,53.7283,98400.0
2019-01-17 11:20:00,54.05,54.07,53.99,54.03,142680.0,53.7283,53.7482,53.6687,53.7084,142680.0
2019-01-17 11:30:00,54.02,54.08,54.01,54.05,184980.0,53.6985,53.7581,53.6885,53.7283,184980.0
2019-01-17 11:40:00,54.06,54.06,53.99,53.99,168200.0,53.7382,53.7382,53.6687,53.6687,168200.0
2019-01-17 11:50:00,54.0,54.01,53.92,53.99,208460.0,53.6786,53.6885,53.5991,53.6687,208460.0
2019-01-17 12:00:00,53.99,54.04,53.96,53.98,122080.0,53.6687,53.7184,53.6388,53.6587,122080.0
2019-01-17 12:10:00,53.97,54.04,53.95,53.95,98000.0,53.6488,53.7184,53.6289,53.6289,98000.0
2019-01-17 12:20:00,53.97,54.04,53.94,54.04,103880.0,53.6488,53.7184,53.619,53.7184,103880.0
2019-01-17 12:30:00,54.05,54.08,54.02,54.07,170780.0,53.7283,53.7581,53.6985,53.7482,170780.0
2019-01-17 12:40:00,54.08,54.09,54.0,54.01,121200.0,53.7581,53.7681,53.6786,53.6885,121200.0
2019-01-17 12:50:00,54.02,54.02,53.9,53.9,211020.0,53.6985,53.6985,53.5792,53.5792,211020.0
2019-01-17 13:00:00,53.92,53.98,53.9,53.94,226860.0,53.5991,53.6587,53.5792,53.619,226860.0
2019-01-17 13:10:00,53.93,54.01,53.93,53.99,153880.0,53.609,53.6885,53.609,53.6687,153880.0
2019-01-17 13:20:00,54.0,54.06,53.98,54.01,150780.0,53.6786,53.7382,53.6587,53.6885,150780.0
2019-01-17 13:30:00,54.0,54.03,53.98,54.03,140520.0,53.6786,53.7084,53.6587,53.7084,140520.0
2019-01-17 13:40:00,54.03,54.04,53.94,53.99,145000.0,53.7084,53.7184,53.619,53.6687,145000.0
2019-01-17 13:50:00,53.98,53.98,53.92,53.95,127340.0,53.6587,53.6587,53.5991,53.6289,127340.0
2019-01-17 14:00:00,53.98,54.03,53.97,53.98,156820.0,53.6587,53.7084,53.6488,53.6587,156820.0
2019-01-17 14:10:00,54.01,54.05,53.98,53.98,108980.0,53.6885,53.7283,53.6587,53.6587,108980.0
2019-01-17 14:20:00,53.96,53.96,53.91,53.94,152920.0,53.6388,53.6388,53.5891,53.619,152920.0
2019-01-17 14:30:00,53.94,54.15,53.89,54.1,294640.0,53.619,53.8277,53.5693,53.778,294640.0
2019-01-17 14:40:00,54.13,54.56,54.12,54.54,710020.0,53.8078,54.2353,53.7979,54.2154,710020.0
2019-01-17 14:50:00,54.54,54.58,54.12,54.19,456040.0,54.2154,54.2552,53.7979,53.8675,456040.0
2019-01-17 15:00:00,54.22,54.32,54.12,54.26,255580.0,53.8973,53.9967,53.7979,53.9371,255580.0
2019-01-17 15:10:00,54.25,54.25,54.06,54.16,242080.0,53.9271,53.9271,53.7382,53.8377,242080.0
2019-01-17 15:20:00,54.18,54.26,54.13,54.26,119960.0,53.8575,53.9371,53.8078,53.9371,119960.0
2019-01-17 15:30:00,54.26,54.38,54.24,54.27,224140.0,53.9371,54.0563,53.9172,53.947,224140.0
2019-01-17 15:40:00,54.29,54.38,54.27,54.28,377340.0,53.9669,54.0563,53.947,53.9569,377340.0
2019-01-17 15:50:00,54.3,54.59,54.23,54.56,1566520.0,53.9768,54.2651,53.9072,54.2353,1566520.0
2019-01-18 09:30:00,54.97,55.03,54.66,54.66,4437460.0,54.6428,54.7025,54.3347,54.3347,4437460.0
2019-01-18 09:40:00,54.72,54.84,54.55,54.78,482340.0,54.3943,54.5136,54.2253,54.454,482340.0
2019-01-18 09:50:00,54.74,54.8,54.65,54.69,464480.0,54.4142,54.4738,54.3247,54.3645,464480.0
2019-01-18 10:00:00,54.69,54.78,54.61,54.72,341040.0,54.3645,54.454,54.285,54.3943,341040.0
2019-01-18 10:10:00,54.75,54.97,54.73,54.84,377580.0,54.4241,54.6428,54.4043,54.5136,377580.0
2019-01-18 10:20:00,54.88,54.95,54.76,54.83,621440.0,54.5534,54.623,54.4341,54.5037,621440.0
2019-01-18 10:30:00,54.81,54.93,54.81,54.92,263440.0,54.4838,54.6031,54.4838,54.5931,263440.0
2019-01-18 10:40:00,54.92,55.05,54.87,55.04,553160.0,54.5931,54.7224,54.5434,54.7124,553160.0
2019-01-18 10:50:00,55.05,55.27,55.02,55.27,1005600.0,54.7224,54.941,54.6925,54.941,1005600.0
2019-01-18 11:00:00,55.25,55.42,55.23,55.32,590860.0,54.9212,55.0902,54.9013,54.9907,590860.0
2019-01-18 11:10:00,55.32,55.33,55.2,55.28,365900.0,54.9907,55.0007,54.8715,54.951,365900.0
2019-01-18 11:20:00,55.29,55.35,55.21,55.35,595160.0,54.9609,55.0206,54.8814,55.0206,595160.0
2019-01-18 11:30:00,55.35,55.35,55.24,55.3,390180.0,55.0206,55.0206,54.9112,54.9709,390180.0
2019-01-18 11:40:00,55.31,55.33,55.23,55.23,492100.0,54.9808,55.0007,54.9013,54.9013,492100.0
2019-01-18 11:50:00,55.25,55.29,55.2,55.27,167000.0,54.9212,54.9609,54.8715,54.941,167000.0
2019-01-18 12:00:00,55.3,55.4,55.21,55.25,489460.0,54.9709,55.0703,54.8814,54.9212,489460.0
2019-01-18 12:10:00,55.26,55.38,55.24,55.3,307940.0,54.9311,55.0504,54.9112,54.9709,307940.0
2019-01-18 12:20:00,55.31,55.4,55.29,55.35,276500.0,54.9808,55.0703,54.9609,55.0206,276500.0
2019-01-18 12:30:00,55.35,55.37,55.29,55.36,299880.0,55.0206,55.0405,54.9609,55.0305,299880.0
2019-01-18 12:40:00,55.36,55.4,55.25,55.26,375120.0,55.0305,55.0703,54.9212,54.9311,375120.0
2019-01-18 12:50:00,55.27,55.28,55.16,55.21,384600.0,54.941,54.951,54.8317,54.8814,384600.0
2019-01-18 13:00:00,55.22,55.27,55.19,55.23,231600.0,54.8913,54.941,54.8615,54.9013,231600.0
2019-01-18 13:10:00,55.23,55.24,55.18,55.23,241180.0,54.9013,54.9112,54.8516,54.9013,241180.0
2019-01-18 13:20:00,55.24,55.25,55.14,55.17,243360.0,54.9112,54.9212,54.8118,54.8416,243360.0
2019-01-18 13:30:00,55.2,55.2,55.11,55.19,241360.0,54.8715,54.8715,54.782,54.8615,241360.0
2019-01-18 13:40:00,55.19,55.2,55.15,55.19,159060.0,54.8615,54.8715,54.8218,54.8615,159060.0
2019-01-18 13:50:00,55.16,55.17,55.13,55.15,137860.0,54.8317,54.8416,54.8019,54.8218,137860.0
2019-01-18 14:00:00,55.13,55.16,55.08,55.1,149440.0,54.8019,54.8317,54.7522,54.7721,149440.0
2019-01-18 14:10:00,55.09,55.11,55.05,55.07,125060.0,54.7621,54.782,54.7224,54.7422,125060.0
2019-01-18 14:20:00,55.09,55.09,54.87,54.92,259900.0,54.7621,54.7621,54.5434,54.5931,259900.0
2019-01-18 14:30:00,54.88,54.89,54.73,54.75,364780.0,54.5534,54.5633,54.4043,54.4241,364780.0
2019-01-18 14:40:00,54.75,54.85,54.65,54.81,395780.0,54.4241,54.5235,54.3247,54.4838,395780.0
2019-01-18 14:50:00,54.82,54.87,54.8,54.83,431160.0,54.4937,54.5434,54.4738,54.5037,431160.0
2019-01-18 15:00:00,54.82,54.87,54.76,54.84,194860.0,54.4937,54.5434,54.4341,54.5136,194860.0
2019-01-18 15:10:00,54.85,54.88,54.8,54.86,238680.0,54.5235,54.5534,54.4738,54.5335,238680.0
2019-01-18 15:20:00,54.86,54.9,54.77,54.88,262720.0,54.5335,54.5732,54.444,54.5534,262720.0
2019-01-18 15:30:00,54.89,55.0,54.89,54.97,400160.0,54.5633,54.6727,54.5633,54.6428,400160.0
2019-01-18 15:40:00,54.97,55.07,54.87,54.88,829780.0,54.6428,54.7422,54.5434,54.5534,829780.0
2019-01-18 15:50:00,54.89,54.95,54.75,54.91,1667280.0,54.5633,54.623,54.4241,54.5832,1667280.0
2019-01-22 09:30:00,54.4,54.52,54.16,54.52,995720.0,54.0762,54.1955,53.8377,54.1955,995720.0
2019-01-22 09:40:00,54.51,54.51,54.27,54.28,331120.0,54.1856,54.1856,53.947,53.9569,331120.0
2019-01-22 09:50:00,54.26,54.58,54.25,54.52,317160.0,53.9371,54.2552,53.9271,54.1955,317160.0
2019-01-22 10:00:00,54.46,54.5,54.21,54.26,354060.0,54.1359,54.1756,53.8874,53.9371,354060.0
2019-01-22 10:10:00,54.26,54.4,54.22,54.3,282260.0,53.9371,54.0762,53.8973,53.9768,282260.0
2019-01-22 10:20:00,54.35,54.45,54.3,54.3,284900.0,54.0265,54.1259,53.9768,53.9768,284900.0
2019-01-22 10:30:00,54.3,54.41,54.3,54.36,229160.0,53.9768,54.0862,53.9768,54.0365,229160.0
2019-01-22 10:40:00,54.35,54.4,54.28,54.33,347920.0,54.0265,54.0762,53.9569,54.0066,347920.0
2019-01-22 10:50:00,54.33,54.5,54.31,54.33,454540.0,54.0066,54.1756,53.9868,54.0066,454540.0
2019-01-22 11:00:00,54.31,54.35,54.19,54.2,369320.0,53.9868,54.0265,53.8675,53.8774,369320.0
2019-01-22 11:10:00,54.2,54.29,54.15,54.28,320580.0,53.8774,53.9669,53.8277,53.9569,320580.0
2019-01-22 11:20:00,54.3,54.34,54.26,54.29,305660.0,53.9768,54.0166,53.9371,53.9669,305660.0
2019-01-22 11:30:00,54.28,54.34,54.25,54.26,267700.0,53.9569,54.0166,53.9271,53.9371,267700.0
2019-01-22 11:40:00,54.25,54.26,54.02,54.08,330140.0,53.9271,53.9371,53.6985,53.7581,330140.0
2019-01-22 11:50:00,54.07,54.09,53.95,53.96,291180.0,53.7482,53.7681,53.6289,53.6388,291180.0
2019-01-22 12:00:00,53.94,54.06,53.89,54.03,454720.0,53.619,53.7382,53.5693,53.7084,454720.0
2019-01-22 12:10:00,54.01,54.05,53.97,54.0,241020.0,53.6885,53.7283,53.6488,53.6786,241020.0
2019-01-22 12:20:00,54.03,54.05,53.94,53.95,240280.0,53.7084,53.7283,53.619,53.6289,240280.0
2019-01-22 12:30:00,53.94,54.0,53.9,53.9,102380.0,53.619,53.6786,53.5792,53.5792,102380.0
2019-01-22 12:40:00,53.91,54.01,53.9,53.99,185100.0,53.5891,53.6885,53.5792,53.6687,185100.0
2019-01-22 12:50:00,54.0,54.0,53.88,53.88,194220.0,53.6786,53.6786,53.5593,53.5593,194220.0
2019-01-22 13:00:00,53.85,53.85,53.67,53.67,241600.0,53.5295,53.5295,53.3506,53.3506,241600.0
2019-01-22 13:10:00,53.67,53.67,53.5,53.5,296480.0,53.3506,53.3506,53.1816,53.1816,296480.0
2019-01-22 13:20:00,53.52,53.72,53.52,53.7,360100.0,53.2015,53.4003,53.2015,53.3804,360100.0
2019-01-22 13:30:00,53.66,53.72,53.63,53.66,234480.0,53.3406,53.4003,53.3108,53.3406,234480.0
2019-01-22 13:40:00,53.65,53.74,53.64,53.73,274880.0,53.3307,53.4202,53.3207,53.4102,274880.0
2019-01-22 13:50:00,53.75,53.78,53.69,53.69,211360.0,53.4301,53.4599,53.3705,53.3705,211360.0
2019-01-22 14:00:00,53.68,53.7,53.56,53.56,183180.0,53.3605,53.3804,53.2412,53.2412,183180.0
2019-01-22 14:10:00,53.55,53.6,53.5,53.52,311300.0,53.2313,53.281,53.1816,53.2015,311300.0
2019-01-22 14:20:00,53.55,53.55,53.39,53.4,165280.0,53.2313,53.2313,53.0722,53.0822,165280.0
2019-01-22 14:30:00,53.4,53.45,53.34,53.44,284440.0,53.0822,53.1319,53.0225,53.1219,284440.0
2019-01-22 14:40:00,53.44,53.5,53.25,53.28,307600.0,53.1219,53.1816,52.9331,52.9629,307600.0
2019-01-22 14:50:00,53.28,53.36,53.24,53.3,399040.0,52.9629,53.0424,52.9231,52.9828,399040.0
2019-01-22 15:00:00,53.29,53.32,53.17,53.25,335520.0,52.9728,53.0027,52.8535,52.9331,335520.0
2019-01-22 15:10:00,53.29,53.32,53.23,53.28,345700.0,52.9728,53.0027,52.9132,52.9629,345700.0
2019-01-22 15:20:00,53.29,53.41,53.25,53.37,309340.0,52.9728,53.0921,52.9331,53.0524,309340.0
2019-01-22 15:30:00,53.37,53.53,53.2,53.53,497420.0,53.0524,53.2114,52.8834,53.2114,497420.0
2019-01-22 15:40:00,53.56,53.6,53.31,53.31,688240.0,53.2412,53.281,52.9927,52.9927,688240.0
2019-01-22 15:50:00,53.34,53.58,53.22,53.55,1523540.0,53.0225,53.2611,52.9032,53.2313,1523540.0
2019-01-23 09:30:00,53.87,54.25,53.87,54.09,1151860.0,53.5494,53.9271,53.5494,53.7681,1151860.0
2019-01-23 09:40:00,54.11,54.16,53.99,54.02,349680.0,53.788,53.8377,53.6687,53.6985,349680.0
2019-01-23 09:50:00,54.0,54.01,53.79,53.85,350600.0,53.6786,53.6885,53.4699,53.5295,350600.0
2019-01-23 10:00:00,53.85,54.0,53.79,53.81,307620.0,53.5295,53.6786,53.4699,53.4897,307620.0
2019-01-23 10:10:00,53.8,53.85,53.71,53.71,333400.0,53.4798,53.5295,53.3903,53.3903,333400.0
2019-01-23 10:20:00,53.71,53.74,53.6,53.65,216940.0,53.3903,53.4202,53.281,53.3307,216940.0
2019-01-23 10:30:00,53.64,53.83,53.61,53.72,235640.0,53.3207,53.5096,53.2909,53.4003,235640.0
2019-01-23 10:40:00,53.72,53.77,53.51,53.56,345160.0,53.4003,53.45,53.1915,53.2412,345160.0
2019-01-23 10:50:00,53.54,53.58,53.48,53.54,271100.0,53.2213,53.2611,53.1617,53.2213,271100.0
2019-01-23 11:00:00,53.54,53.55,53.47,53.51,205120.0,53.2213,53.2313,53.1518,53.1915,205120.0
2019-01-23 11:10:00,53.51,53.56,53.32,53.35,204620.0,53.1915,53.2412,53.0027,53.0325,204620.0
2019-01-23 11:20:00,53.34,53.35,53.24,53.32,237780.0,53.0225,53.0325,52.9231,53.0027,237780.0
2019-01-23 11:30:00,53.33,53.43,53.28,53.33,258640.0,53.0126,53.112,52.9629,53.0126,258640.0
2019-01-23 11:40:00,53.33,53.36,53.14,53.14,233540.0,53.0126,53.0424,52.8237,52.8237,233540.0
2019-01-23 11:50:00,53.16,53.24,53.05,53.05,254560.0,52.8436,52.9231,52.7343,52.7343,254560.0
2019-01-23 12:00:00,53.1,53.16,53.03,53.04,211060.0,52.784,52.8436,52.7144,52.7243,211060.0
2019-01-23 12:10:00,53.07,53.17,52.99,53.05,233460.0,52.7541,52.8535,52.6746,52.7343,233460.0
2019-01-23 12:20:00,53.05,53.23,53.02,53.22,243040.0,52.7343,52.9132,52.7044,52.9032,243040.0
2019-01-23 12:30:00,53.23,53.31,53.23,53.26,213600.0,52.9132,52.9927,52.9132,52.943,213600.0
2019-01-23 12:40:00,53.24,53.44,53.23,53.41,245840.0,52.9231,53.1219,52.9132,53.0921,245840.0
2019-01-23 12:50:00,53.4,53.47,53.37,53.45,186180.0,53.0822,53.1518,53.0524,53.1319,186180.0
2019-01-23 13:00:00,53.45,53.45,53.27,53.31,135400.0,53.1319,53.1319,52.953,52.9927,135400.0
2019-01-23 13:10:00,53.41,53.55,53.36,53.51,170680.0,53.0921,53.2313,53.0424,53.1915,170680.0
2019-01-23 13:20:00,53.5,53.51,53.41,53.41,139840.0,53.1816,53.1915,53.0921,53.0921,139840.0
2019-01-23 13:30:00,53.42,53.55,53.41,53.52,134100.0,53.1021,53.2313,53.0921,53.2015,134100.0
2019-01-23 13:40:00,53.53,53.53,53.43,53.43,182300.0,53.2114,53.2114,53.112,53.112,182300.0
2019-01-23 13:50:00,53.43,53.46,53.35,53.39,224500.0,53.112,53.1418,53.0325,53.0722,224500.0
2019-01-23 14:00:00,53.41,53.6,53.4,53.58,358260.0,53.0921,53.281,53.0822,53.2611,358260.0
2019-01-23 14:10:00,53.57,53.58,53.44,53.46,127840.0,53.2512,53.2611,53.1219,53.1418,127840.0
2019-01-23 14:20:00,53.45,53.58,53.45,53.56,164000.0,53.1319,53.2611,53.1319,53.2412,164000.0
2019-01-23 14:30:00,53.52,53.65,53.46,53.56,327720.0,53.2015,53.3307,53.1418,53.2412,327720.0
2019-01-23 14:40:00,53.56,53.56,53.34,53.44,231260.0,53.2412,53.2412,53.0225,53.1219,231260.0
2019-01-23 14:50:00,53.47,53.51,53.4,53.48,172720.0,53.1518,53.1915,53.0822,53.1617,172720.0
2019-01-23 15:00:00,53.46,53.61,53.46,53.52,207420.0,53.1418,53.2909,53.1418,53.2015,207420.0
2019-01-23 15:10:00,53.52,53.63,53.49,53.59,396340.0,53.2015,53.3108,53.1716,53.271,396340.0
2019-01-23 15:20:00,53.61,53.76,53.6,53.72,323300.0,53.2909,53.44,53.281,53.4003,323300.0
2019-01-23 15:30:00,53.73,53.77,53.68,53.71,329360.0,53.4102,53.45,53.3605,53.3903,329360.0
2019-01-23 15:40:00,53.72,53.73,53.63,53.7,298760.0,53.4003,53.4102,53.3108,53.3804,298760.0
2019-01-23 15:50:00,53.71,53.82,53.56,53.78,597820.0,53.3903,53.4997,53.2412,53.4599,597820.0
2019-01-24 09:30:00,53.77,53.94,53.65,53.74,731660.0,53.45,53.619,53.3307,53.4202,731660.0
2019-01-24 09:40:00,53.73,53.94,53.55,53.86,370480.0,53.4102,53.619,53.2313,53.5394,370480.0
2019-01-24 09:50:00,53.87,53.97,53.58,53.64,407440.0,53.5494,53.6488,53.2611,53.3207,407440.0
2019-01-24 10:00:00,53.56,53.67,53.46,53.65,212240.0,53.2412,53.3506,53.1418,53.3307,212240.0
2019-01-24 10:10:00,53.65,53.75,53.58,53.64,476000.0,53.3307,53.4301,53.2611,53.3207,476000.0
2019-01-24 10:20:00,53.66,53.73,53.57,53.58,260300.0,53.3406,53.4102,53.2512,53.2611,260300.0
2019-01-24 10:30:00,53.59,53.61,53.32,53.44,461260.0,53.271,53.2909,53.0027,53.1219,461260.0
2019-01-24 10:40:00,53.42,53.49,53.21,53.23,419580.0,53.1021,53.1716,52.8933,52.9132,419580.0
2019-01-24 10:50:00,53.22,53.36,53.19,53.33,448120.0,52.9032,53.0424,52.8734,53.0126,448120.0
2019-01-24 11:00:00,53.33,53.44,53.29,53.34,230480.0,53.0126,53.1219,52.9728,53.0225,230480.0
2019-01-24 11:10:00,53.36,53.38,53.06,53.07,373660.0,53.0424,53.0623,52.7442,52.7541,373660.0
2019-01-24 11:20:00,53.04,53.2,53.04,53.19,181840.0,52.7243,52.8834,52.7243,52.8734,181840.0
2019-01-24 11:30:00,53.18,53.39,53.15,53.38,251560.0,52.8635,53.0722,52.8337,53.0623,251560.0
2019-01-24 11:40:00,53.38,53.5,53.34,53.44,190000.0,53.0623,53.1816,53.0225,53.1219,190000.0
2019-01-24 11:50:00,53.43,53.55,53.41,53.54,274020.0,53.112,53.2313,53.0921,53.2213,274020.0
2019-01-24 12:00:00,53.56,53.56,53.46,53.49,197940.0,53.2412,53.2412,53.1418,53.1716,197940.0
2019-01-24 12:10:00,53.48,53.48,53.42,53.46,143780.0,53.1617,53.1617,53.1021,53.1418,143780.0
2019-01-24 12:20:00,53.43,53.48,53.4,53.44,110900.0,53.112,53.1617,53.0822,53.1219,110900.0
2019-01-24 12:30:00,53.41,53.46,53.31,53.39,178740.0,53.0921,53.1418,52.9927,53.0722,178740.0
2019-01-24 12:40:00,53.38,53.4,53.34,53.35,154180.0,53.0623,53.0822,53.0225,53.0325,154180.0
2019-01-24 12:50:00,53.33,53.33,53.25,53.29,184820.0,53.0126,53.0126,52.9331,52.9728,184820.0
2019-01-24 13:00:00,53.29,53.32,53.18,53.21,277680.0,52.9728,53.0027,52.8635,52.8933,277680.0
2019-01-24 13:10:00,53.19,53.21,53.08,53.21,259380.0,52.8734,52.8933,52.7641,52.8933,259380.0
2019-01-24 13:20:00,53.21,53.29,53.2,53.25,178600.0,52.8933,52.9728,52.8834,52.9331,178600.0
2019-01-24 13:30:00,53.24,53.37,53.22,53.28,224620.0,52.9231,53.0524,52.9032,52.9629,224620.0
2019-01-24 13:40:00,53.26,53.3,53.16,53.2,162100.0,52.943,52.9828,52.8436,52.8834,162100.0
2019-01-24 13:50:00,53.19,53.33,53.19,53.3,157600.0,52.8734,53.0126,52.8734,52.9828,157600.0
2019-01-24 14:00:00,53.29,53.39,53.24,53.34,223180.0,52.9728,53.0722,52.9231,53.0225,223180.0
2019-01-24 14:10:00,53.33,53.37,53.27,53.27,220460.0,53.0126,53.0524,52.953,52.953,220460.0
2019-01-24 14:20:00,53.3,53.36,53.3,53.32,196000.0,52.9828,53.0424,52.9828,53.0027,196000.0
2019-01-24 14:30:00,53.31,53.41,53.26,53.4,255460.0,52.9927,53.0921,52.943,53.0822,255460.0
2019-01-24 14:40:00,53.38,53.39,53.32,53.33,184700.0,53.0623,53.0722,53.0027,53.0126,184700.0
2019-01-24 14:50:00,53.35,53.37,53.31,53.36,229000.0,53.0325,53.0524,52.9927,53.0424,229000.0
2019-01-24 15:00:00,53.36,53.52,53.33,53.51,322360.0,53.0424,53.2015,53.0126,53.1915,322360.0
2019-01-24 15:10:00,53.5,53.58,53.48,53.56,326360.0,53.1816,53.2611,53.1617,53.2412,326360.0
2019-01-24 15:20:00,53.57,53.61,53.55,53.6,303120.0,53.2512,53.2909,53.2313,53.281,303120.0
2019-01-24 15:30:00,53.61,53.64,53.54,53.57,419700.0,53.2909,53.3207,53.2213,53.2512,419700.0
2019-01-24 15:40:00,53.57,53.64,53.52,53.57,391520.0,53.2512,53.3207,53.2015,53.2512,391520.0
2019-01-24 15:50:00,53.57,53.77,53.57,53.72,1022500.0,53.2512,53.45,53.2512,53.4003,1022500.0
2019-01-25 09:30:00,54.25,54.27,54.09,54.26,804980.0,53.9271,53.947,53.7681,53.9371,804980.0
2019-01-25 09:40:00,54.23,54.26,54.11,54.19,336000.0,53.9072,53.9371,53.788,53.8675,336000.0
2019-01-25 09:50:00,54.18,54.4,54.1,54.38,503300.0,53.8575,54.0762,53.778,54.0563,503300.0
2019-01-25 10:00:00,54.39,54.49,54.35,54.47,496480.0,54.0663,54.1657,54.0265,54.1458,496480.0
2019-01-25 10:10:00,54.47,54.52,54.38,54.38,517900.0,54.1458,54.1955,54.0563,54.0563,517900.0
2019-01-25 10:20:00,54.38,54.51,54.34,54.49,488920.0,54.0563,54.1856,54.0166,54.1657,488920.0
2019-01-25 10:30:00,54.46,54.54,54.41,54.46,235040.0,54.1359,54.2154,54.0862,54.1359,235040.0
2019-01-25 10:40:00,54.47,54.6,54.42,54.55,367000.0,54.1458,54.275,54.0961,54.2253,367000.0
2019-01-25 10:50:00,54.55,54.56,54.48,54.55,260020.0,54.2253,54.2353,54.1557,54.2253,260020.0
2019-01-25 11:00:00,54.54,54.57,54.48,54.55,321420.0,54.2154,54.2452,54.1557,54.2253,321420.0
2019-01-25 11:10:00,54.56,54.7,54.56,54.62,488980.0,54.2353,54.3744,54.2353,54.2949,488980.0
2019-01-25 11:20:00,54.63,54.63,54.52,54.54,247320.0,54.3049,54.3049,54.1955,54.2154,247320.0
2019-01-25 11:30:00,54.54,54.56,54.38,54.38,248980.0,54.2154,54.2353,54.0563,54.0563,248980.0
2019-01-25 11:40:00,54.4,54.58,54.39,54.54,388280.0,54.0762,54.2552,54.0663,54.2154,388280.0
2019-01-25 11:50:00,54.54,54.63,54.52,54.62,224000.0,54.2154,54.3049,54.1955,54.2949,224000.0
2019-01-25 12:00:00,54.64,54.64,54.51,54.53,296640.0,54.3148,54.3148,54.1856,54.2055,296640.0
2019-01-25 12:10:00,54.52,54.53,54.41,54.47,157000.0,54.1955,54.2055,54.0862,54.1458,157000.0
2019-01-25 12:20:00,54.46,54.55,54.45,54.53,172700.0,54.1359,54.2253,54.1259,54.2055,172700.0
2019-01-25 12:30:00,54.53,54.6,54.51,54.6,280200.0,54.2055,54.275,54.1856,54.275,280200.0
2019-01-25 12:40:00,54.61,54.62,54.43,54.46,221120.0,54.285,54.2949,54.106,54.1359,221120.0
2019-01-25 12:50:00,54.46,54.46,54.38,54.43,170620.0,54.1359,54.1359,54.0563,54.106,170620.0
2019-01-25 13:00:00,54.43,54.49,54.4,54.47,172220.0,54.106,54.1657,54.0762,54.1458,172220.0
2019-01-25 13:10:00,54.45,54.5,54.43,54.43,144280.0,54.1259,54.1756,54.106,54.106,144280.0
2019-01-25 13:20:00,54.44,54.5,54.38,54.46,236980.0,54.116,54.1756,54.0563,54.1359,236980.0
2019-01-25 13:30:00,54.46,54.48,54.41,54.46,141000.0,54.1359,54.1557,54.0862,54.1359,141000.0
2019-01-25 13:40:00,54.45,54.53,54.44,54.52,145020.0,54.1259,54.2055,54.116,54.1955,145020.0
2019-01-25 13:50:00,54.53,54.53,54.48,54.49,153200.0,54.2055,54.2055,54.1557,54.1657,153200.0
2019-01-25 14:00:00,54.49,54.51,54.43,54.5,142600.0,54.1657,54.1856,54.106,54.1756,142600.0
2019-01-25 14:10:00,54.49,54.51,54.41,54.43,232700.0,54.1657,54.1856,54.0862,54.106,232700.0
2019-01-25 14:20:00,54.39,54.41,54.25,54.3,269960.0,54.0663,54.0862,53.9271,53.9768,269960.0
2019-01-25 14:30:00,54.32,54.37,54.27,54.35,182520.0,53.9967,54.0464,53.947,54.0265,182520.0
2019-01-25 14:40:00,54.35,54.43,54.35,54.4,211320.0,54.0265,54.106,54.0265,54.0762,211320.0
2019-01-25 14:50:00,54.39,54.45,54.36,54.39,333620.0,54.0663,54.1259,54.0365,54.0663,333620.0
2019-01-25 15:00:00,54.38,54.4,54.33,54.34,248540.0,54.0563,54.0762,54.0066,54.0166,248540.0
2019-01-25 15:10:00,54.35,54.42,54.35,54.42,227460.0,54.0265,54.0961,54.0265,54.0961,227460.0
2019-01-25 15:20:00,54.42,54.44,54.4,54.42,211160.0,54.0961,54.116,54.0762,54.0961,211160.0
2019-01-25 15:30:00,54.42,54.49,54.33,54.48,288400.0,54.0961,54.1657,54.0066,54.1557,288400.0
2019-01-25 15:40:00,54.48,54.56,54.45,54.5,457160.0,54.1557,54.2353,54.1259,54.1756,457160.0
2019-01-25 15:50:00,54.51,54.58,54.43,54.54,1504720.0,54.1856,54.2552,54.106,54.2154,1504720.0
2019-01-28 09:30:00,54.01,54.15,53.73,53.75,1145320.0,53.6885,53.8277,53.4102,53.4301,1145320.0
2019-01-28 09:40:00,53.75,53.79,53.55,53.55,602480.0,53.4301,53.4699,53.2313,53.2313,602480.0
2019-01-28 09:50:00,53.53,53.63,53.45,53.58,473260.0,53.2114,53.3108,53.1319,53.2611,473260.0
2019-01-28 10:00:00,53.58,53.59,53.43,53.51,537040.0,53.2611,53.271,53.112,53.1915,537040.0
2019-01-28 10:10:00,53.51,53.52,53.37,53.5,375420.0,53.1915,53.2015,53.0524,53.1816,375420.0
2019-01-28 10:20:00,53.5,53.67,53.49,53.63,570560.0,53.1816,53.3506,53.1716,53.3108,570560.0
2019-01-28 10:30:00,53.61,53.66,53.45,53.45,383600.0,53.2909,53.3406,53.1319,53.1319,383600.0
2019-01-28 10:40:00,53.47,53.62,53.39,53.4,311520.0,53.1518,53.3009,53.0722,53.0822,311520.0
2019-01-28 10:50:00,53.39,53.41,53.32,53.33,241140.0,53.0722,53.0921,53.0027,53.0126,241140.0
2019-01-28 11:00:00,53.32,53.35,53.19,53.35,387520.0,53.0027,53.0325,52.8734,53.0325,387520.0
2019-01-28 11:10:00,53.33,53.47,53.32,53.32,239340.0,53.0126,53.1518,53.0027,53.0027,239340.0
2019-01-28 11:20:00,53.33,53.4,53.29,53.39,325420.0,53.0126,53.0822,52.9728,53.0722,325420.0
2019-01-28 11:30:00,53.4,53.48,53.3,53.32,273660.0,53.0822,53.1617,52.9828,53.0027,273660.0
2019-01-28 11:40:00,53.32,53.32,53.19,53.3,301440.0,53.0027,53.0027,52.8734,52.9828,301440.0
2019-01-28 11:50:00,53.3,53.43,53.29,53.31,330080.0,52.9828,53.112,52.9728,52.9927,330080.0
2019-01-28 12:00:00,53.28,53.33,53.19,53.33,181680.0,52.9629,53.0126,52.8734,53.0126,181680.0
2019-01-28 12:10:00,53.36,53.37,53.29,53.31,183280.0,53.0424,53.0524,52.9728,52.9927,183280.0
2019-01-28 12:20:00,53.33,53.45,53.33,53.45,216400.0,53.0126,53.1319,53.0126,53.1319,216400.0
2019-01-28 12:30:00,53.45,53.47,53.38,53.47,234720.0,53.1319,53.1518,53.0623,53.1518,234720.0
2019-01-28 12:40:00,53.47,53.54,53.45,53.54,163160.0,53.1518,53.2213,53.1319,53.2213,163160.0
2019-01-28 12:50:00,53.54,53.57,53.41,53.45,244080.0,53.2213,53.2512,53.0921,53.1319,244080.0
2019-01-28 13:00:00,53.42,53.49,53.35,53.46,217220.0,53.1021,53.1716,53.0325,53.1418,217220.0
2019-01-28 13:10:00,53.46,53.54,53.46,53.54,135820.0,53.1418,53.2213,53.1418,53.2213,135820.0
2019-01-28 13:20:00,53.53,53.62,53.52,53.61,188260.0,53.2114,53.3009,53.2015,53.2909,188260.0
2019-01-28 13:30:00,53.61,53.71,53.6,53.67,282340.0,53.2909,53.3903,53.281,53.3506,282340.0
2019-01-28 13:40:00,53.67,53.75,53.61,53.75,211420.0,53.3506,53.4301,53.2909,53.4301,211420.0
2019-01-28 13:50:00,53.74,53.78,53.62,53.63,245860.0,53.4202,53.4599,53.3009,53.3108,245860.0
2019-01-28 14:00:00,53.63,53.67,53.48,53.53,295740.0,53.3108,53.3506,53.1617,53.2114,295740.0
2019-01-28 14:10:00,53.53,53.56,53.46,53.53,222880.0,53.2114,53.2412,53.1418,53.2114,222880.0
2019-01-28 14:20:00,53.51,53.55,53.46,53.51,227860.0,53.1915,53.2313,53.1418,53.1915,227860.0
2019-01-28 14:30:00,53.52,53.57,53.5,53.56,337420.0,53.2015,53.2512,53.1816,53.2412,337420.0
2019-01-28 14:40:00,53.54,53.64,53.48,53.62,424040.0,53.2213,53.3207,53.1617,53.3009,424040.0
2019-01-28 14:50:00,53.63,53.66,53.59,53.61,416680.0,53.3108,53.3406,53.271,53.2909,416680.0
2019-01-28 15:00:00,53.61,53.66,53.55,53.56,218800.0,53.2909,53.3406,53.2313,53.2412,218800.0
2019-01-28 15:10:00,53.56,53.62,53.51,53.55,338420.0,53.2412,53.3009,53.1915,53.2313,338420.0
2019-01-28 15:20:00,53.56,53.61,53.49,53.49,307620.0,53.2412,53.2909,53.1716,53.1716,307620.0
2019-01-28 15:30:00,53.5,53.52,53.46,53.52,429640.0,53.1816,53.2015,53.1418,53.2015,429640.0
2019-01-28 15:40:00,53.5,53.5,53.4,53.41,556160.0,53.1816,53.1816,53.0822,53.0921,556160.0
2019-01-28 15:50:00,53.41,53.53,53.39,53.51,1047660.0,53.0921,53.2114,53.0722,53.1915,1047660.0
2019-01-29 09:30:00,53.63,53.76,53.3,53.31,687340.0,53.3108,53.44,52.9828,52.9927,687340.0
2019-01-29 09:40:00,53.29,53.49,53.23,53.45,294300.0,52.9728,53.1716,52.9132,53.1319,294300.0
2019-01-29 09:50:00,53.44,53.5,53.35,53.38,173900.0,53.1219,53.1816,53.0325,53.0623,173900.0
2019-01-29 10:00:00,53.4,53.51,53.37,53.37,142880.0,53.0822,53.1915,53.0524,53.0524,142880.0
2019-01-29 10:10:00,53.35,53.35,53.18,53.3,372140.0,53.0325,53.0325,52.8635,52.9828,372140.0
2019-01-29 10:20:00,53.27,53.4,53.2,53.38,186120.0,52.953,53.0822,52.8834,53.0623,186120.0
2019-01-29 10:30:00,53.4,53.4,53.19,53.21,223680.0,53.0822,53.0822,52.8734,52.8933,223680.0
2019-01-29 10:40:00,53.23,53.27,53.06,53.11,380760.0,52.9132,52.953,52.7442,52.7939,380760.0
2019-01-29 10:50:00,53.09,53.09,52.79,52.93,311040.0,52.774,52.774,52.4758,52.615,311040.0
2019-01-29 11:00:00,52.92,53.05,52.86,53.04,281180.0,52.605,52.7343,52.5454,52.7243,281180.0
2019-01-29 11:10:00,53.04,53.15,53.04,53.1,347880.0,52.7243,52.8337,52.7243,52.784,347880.0
2019-01-29 11:20:00,53.1,53.11,53.0,53.06,229340.0,52.784,52.7939,52.6846,52.7442,229340.0
2019-01-29 11:30:00,53.08,53.17,53.06,53.13,142560.0,52.7641,52.8535,52.7442,52.8138,142560.0
2019-01-29 11:40:00,53.13,53.16,53.1,53.12,223460.0,52.8138,52.8436,52.784,52.8038,223460.0
2019-01-29 11:50:00,53.12,53.18,53.1,53.13,214720.0,52.8038,52.8635,52.784,52.8138,214720.0
2019-01-29 12:00:00,53.11,53.19,53.1,53.17,214580.0,52.7939,52.8734,52.784,52.8535,214580.0
2019-01-29 12:10:00,53.19,53.29,53.19,53.28,325340.0,52.8734,52.9728,52.8734,52.9629,325340.0
2019-01-29 12:20:00,53.27,53.31,53.2,53.23,235940.0,52.953,52.9927,52.8834,52.9132,235940.0
2019-01-29 12:30:00,53.21,53.27,53.19,53.25,279860.0,52.8933,52.953,52.8734,52.9331,279860.0
2019-01-29 12:40:00,53.25,53.27,53.21,53.22,127220.0,52.9331,52.953,52.8933,52.9032,127220.0
2019-01-29 12:50:00,53.24,53.27,53.19,53.19,130480.0,52.9231,52.953,52.8734,52.8734,130480.0
2019-01-29 13:00:00,53.18,53.26,53.14,53.24,171440.0,52.8635,52.943,52.8237,52.9231,171440.0
2019-01-29 13:10:00,53.23,53.25,53.15,53.21,144700.0,52.9132,52.9331,52.8337,52.8933,144700.0
2019-01-29 13:20:00,53.23,53.27,53.18,53.25,255700.0,52.9132,52.953,52.8635,52.9331,255700.0
2019-01-29 13:30:00,53.27,53.27,53.17,53.21,314060.0,52.953,52.953,52.8535,52.8933,314060.0
2019-01-29 13:40:00,53.2,53.26,53.17,53.19,171560.0,52.8834,52.943,52.8535,52.8734,171560.0
2019-01-29 13:50:00,53.19,53.24,53.19,53.22,237520.0,52.8734,52.9231,52.8734,52.9032,237520.0
2019-01-29 14:00:00,53.2,53.22,53.18,53.22,178300.0,52.8834,52.9032,52.8635,52.9032,178300.0
2019-01-29 14:10:00,53.2,53.23,53.15,53.16,183720.0,52.8834,52.9132,52.8337,52.8436,183720.0
2019-01-29 14:20:00,53.15,53.17,53.01,53.03,271260.0,52.8337,52.8535,52.6945,52.7144,271260.0
2019-01-29 14:30:00,53.03,53.07,53.0,53.01,241220.0,52.7144,52.7541,52.6846,52.6945,241220.0
2019-01-29 14:40:00,53.01,53.04,52.98,53.01,212680.0,52.6945,52.7243,52.6647,52.6945,212680.0
2019-01-29 14:50:00,53.02,53.04,52.96,52.98,141780.0,52.7044,52.7243,52.6448,52.6647,141780.0
2019-01-29 15:00:00,52.98,53.06,52.95,53.05,199980.0,52.6647,52.7442,52.6349,52.7343,199980.0
2019-01-29 15:10:00,53.05,53.07,53.01,53.05,374360.0,52.7343,52.7541,52.6945,52.7343,374360.0
2019-01-29 15:20:00,53.05,53.08,53.01,53.03,393380.0,52.7343,52.7641,52.6945,52.7144,393380.0
2019-01-29 15:30:00,53.05,53.09,53.01,53.03,401100.0,52.7343,52.774,52.6945,52.7144,401100.0
2019-01-29 15:40:00,53.04,53.09,52.98,52.98,792980.0,52.7243,52.774,52.6647,52.6647,792980.0
2019-01-29 15:50:00,52.97,53.08,52.93,53.01,1440960.0,52.6547,52.7641,52.615,52.6945,1440960.0
2019-01-30 09:30:00,53.36,53.78,53.36,53.74,865260.0,53.0424,53.4599,53.0424,53.4202,865260.0
2019-01-30 09:40:00,53.7,53.78,53.59,53.74,565400.0,53.3804,53.4599,53.271,53.4202,565400.0
2019-01-30 09:50:00,53.75,53.87,53.73,53.79,297380.0,53.4301,53.5494,53.4102,53.4699,297380.0
2019-01-30 10:00:00,53.77,53.78,53.5,53.5,419560.0,53.45,53.4599,53.1816,53.1816,419560.0
2019-01-30 10:10:00,53.48,53.53,53.42,53.46,215360.0,53.1617,53.2114,53.1021,53.1418,215360.0
2019-01-30 10:20:00,53.48,53.53,53.46,53.48,225720.0,53.1617,53.2114,53.1418,53.1617,225720.0
2019-01-30 10:30:00,53.48,53.5,53.38,53.44,227020.0,53.1617,53.1816,53.0623,53.1219,227020.0
2019-01-30 10:40:00,53.4,53.51,53.4,53.44,208440.0,53.0822,53.1915,53.0822,53.1219,208440.0
2019-01-30 10:50:00,53.42,53.44,53.34,53.41,248940.0,53.1021,53.1219,53.0225,53.0921,248940.0
2019-01-30 11:00:00,53.42,53.54,53.35,53.35,294340.0,53.1021,53.2213,53.0325,53.0325,294340.0
2019-01-30 11:10:00,53.42,53.59,53.4,53.53,622020.0,53.1021,53.271,53.0822,53.2114,622020.0
2019-01-30 11:20:00,53.54,53.55,53.48,53.5,219820.0,53.2213,53.2313,53.1617,53.1816,219820.0
2019-01-30 11:30:00,53.52,53.52,53.39,53.41,345620.0,53.2015,53.2015,53.0722,53.0921,345620.0
2019-01-30 11:40:00,53.45,53.51,53.4,53.48,192860.0,53.1319,53.1915,53.0822,53.1617,192860.0
2019-01-30 11:50:00,53.48,53.59,53.47,53.57,227140.0,53.1617,53.271,53.1518,53.2512,227140.0
2019-01-30 12:00:00,53.57,53.57,53.51,53.52,207580.0,53.2512,53.2512,53.1915,53.2015,207580.0
2019-01-30 12:10:00,53.52,53.71,53.51,53.7,245260.0,53.2015,53.3903,53.1915,53.3804,245260.0
2019-01-30 12:20:00,53.71,53.79,53.67,53.71,269260.0,53.3903,53.4699,53.3506,53.3903,269260.0
2019-01-30 12:30:00,53.72,53.73,53.65,53.69,173800.0,53.4003,53.4102,53.3307,53.3705,173800.0
2019-01-30 12:40:00,53.69,53.75,53.67,53.74,205080.0,53.3705,53.4301,53.3506,53.4202,205080.0
2019-01-30 12:50:00,53.75,53.79,53.73,53.78,268000.0,53.4301,53.4699,53.4102,53.4599,268000.0
2019-01-30 13:00:00,53.76,53.85,53.76,53.83,91460.0,53.44,53.5295,53.44,53.5096,91460.0
2019-01-30 13:10:00,53.82,53.9,53.81,53.89,285780.0,53.4997,53.5792,53.4897,53.5693,285780.0
2019-01-30 13:20:00,53.89,53.89,53.76,53.8,111120.0,53.5693,53.5693,53.44,53.4798,111120.0
2019-01-30 13:30:00,53.82,53.82,53.75,53.76,143520.0,53.4997,53.4997,53.4301,53.44,143520.0
2019-01-30 13:40:00,53.77,53.77,53.66,53.69,165020.0,53.45,53.45,53.3406,53.3705,165020.0
2019-01-30 13:50:00,53.71,53.73,53.64,53.66,193200.0,53.3903,53.4102,53.3207,53.3406,193200.0
2019-01-30 14:00:00,53.68,54.05,53.66,53.96,637460.0,53.3605,53.7283,53.3406,53.6388,637460.0
2019-01-30 14:10:00,53.95,54.16,53.95,54.09,358620.0,53.6289,53.8377,53.6289,53.7681,358620.0
2019-01-30 14:20:00,54.12,54.22,54.1,54.16,368740.0,53.7979,53.8973,53.778,53.8377,368740.0
2019-01-30 14:30:00,54.17,54.31,54.08,54.24,413860.0,53.8476,53.9868,53.7581,53.9172,413860.0
2019-01-30 14:40:00,54.26,54.43,54.23,54.4,432520.0,53.9371,54.106,53.9072,54.0762,432520.0
2019-01-30 14:50:00,54.41,54.55,54.39,54.49,555920.0,54.0862,54.2253,54.0663,54.1657,555920.0
2019-01-30 15:00:00,54.48,54.51,54.35,54.37,346040.0,54.1557,54.1856,54.0265,54.0464,346040.0
2019-01-30 15:10:00,54.39,54.39,54.35,54.37,483780.0,54.0663,54.0663,54.0265,54.0464,483780.0
2019-01-30 15:20:00,54.37,54.4,54.27,54.31,423960.0,54.0464,54.0762,53.947,53.9868,423960.0
2019-01-30 15:30:00,54.3,54.41,54.3,54.33,275660.0,53.9768,54.0862,53.9768,54.0066,275660.0
2019-01-30 15:40:00,54.34,54.44,54.3,54.42,456480.0,54.0166,54.116,53.9768,54.0961,456480.0
2019-01-30 15:50:00,54.41,54.49,54.3,54.47,1268120.0,54.0862,54.1657,53.9768,54.1458,1268120.0
2019-01-31 09:30:00,55.17,55.3,54.77,54.95,1980760.0,54.8416,54.9709,54.444,54.623,1980760.0
2019-01-31 09:40:00,54.95,55.24,54.92,55.15,674620.0,54.623,54.9112,54.5931,54.8218,674620.0
2019-01-31 09:50:00,55.14,55.42,55.14,55.34,675160.0,54.8118,55.0902,54.8118,55.0106,675160.0
2019-01-31 10:00:00,55.35,55.5,55.28,55.49,744480.0,55.0206,55.1697,54.951,55.1597,744480.0
2019-01-31 10:10:00,55.5,55.72,55.48,55.7,411900.0,55.1697,55.3884,55.1498,55.3685,411900.0
2019-01-31 10:20:00,55.71,55.75,55.59,55.59,486380.0,55.3784,55.4182,55.2591,55.2591,486380.0
2019-01-31 10:30:00,55.6,55.64,55.49,55.57,507960.0,55.2691,55.3088,55.1597,55.2393,507960.0
2019-01-31 10:40:00,55.56,55.71,55.55,55.6,535180.0,55.2293,55.3784,55.2194,55.2691,535180.0
2019-01-31 10:50:00,55.6,55.7,55.5,55.64,481280.0,55.2691,55.3685,55.1697,55.3088,481280.0
2019-01-31 11:00:00,55.64,55.7,55.58,55.58,184500.0,55.3088,55.3685,55.2492,55.2492,184500.0
2019-01-31 11:10:00,55.59,55.66,55.57,55.6,224380.0,55.2591,55.3287,55.2393,55.2691,224380.0
2019-01-31 11:20:00,55.6,55.65,55.56,55.64,163440.0,55.2691,55.3188,55.2293,55.3088,163440.0
2019-01-31 11:30:00,55.62,55.69,55.58,55.67,162320.0,55.289,55.3585,55.2492,55.3387,162320.0
2019-01-31 11:40:00,55.69,55.75,55.65,55.74,193900.0,55.3585,55.4182,55.3188,55.4082,193900.0
2019-01-31 11:50:00,55.74,55.87,55.7,55.8,248860.0,55.4082,55.5375,55.3685,55.4679,248860.0
2019-01-31 12:00:00,55.79,55.8,55.69,55.74,257920.0,55.458,55.4679,55.3585,55.4082,257920.0
2019-01-31 12:10:00,55.75,55.75,55.66,55.7,287220.0,55.4182,55.4182,55.3287,55.3685,287220.0
2019-01-31 12:20:00,55.72,55.75,55.64,55.65,195640.0,55.3884,55.4182,55.3088,55.3188,195640.0
2019-01-31 12:30:00,55.65,55.69,55.63,55.66,172640.0,55.3188,55.3585,55.2989,55.3287,172640.0
2019-01-31 12:40:00,55.67,55.68,55.51,55.57,231740.0,55.3387,55.3486,55.1796,55.2393,231740.0
2019-01-31 12:50:00,55.58,55.64,55.53,55.59,317520.0,55.2492,55.3088,55.1995,55.2591,317520.0
2019-01-31 13:00:00,55.59,55.7,55.59,55.69,279500.0,55.2591,55.3685,55.2591,55.3585,279500.0
2019-01-31 13:10:00,55.68,55.71,55.58,55.61,172280.0,55.3486,55.3784,55.2492,55.279,172280.0
2019-01-31 13:20:00,55.62,55.65,55.55,55.57,223540.0,55.289,55.3188,55.2194,55.2393,223540.0
2019-01-31 13:30:00,55.57,55.57,55.47,55.51,270360.0,55.2393,55.2393,55.1399,55.1796,270360.0
2019-01-31 13:40:00,55.5,55.57,55.49,55.56,170240.0,55.1697,55.2393,55.1597,55.2293,170240.0
2019-01-31 13:50:00,55.56,55.66,55.55,55.65,345000.0,55.2293,55.3287,55.2194,55.3188,345000.0
2019-01-31 14:00:00,55.67,55.79,55.67,55.73,245580.0,55.3387,55.458,55.3387,55.3983,245580.0
2019-01-31 14:10:00,55.7,55.83,55.69,55.7,281380.0,55.3685,55.4977,55.3585,55.3685,281380.0
2019-01-31 14:20:00,55.77,55.8,55.73,55.76,169980.0,55.4381,55.4679,55.3983,55.4281,169980.0
2019-01-31 14:30:00,55.78,55.79,55.69,55.74,223480.0,55.448,55.458,55.3585,55.4082,223480.0
2019-01-31 14:40:00,55.75,55.77,55.71,55.75,158220.0,55.4182,55.4381,55.3784,55.4182,158220.0
2019-01-31 14:50:00,55.74,55.81,55.73,55.8,160140.0,55.4082,55.4778,55.3983,55.4679,160140.0
2019-01-31 15:00:00,55.79,55.8,55.65,55.67,230580.0,55.458,55.4679,55.3188,55.3387,230580.0
2019-01-31 15:10:00,55.66,55.67,55.6,55.64,305380.0,55.3287,55.3387,55.2691,55.3088,305380.0
2019-01-31 15:20:00,55.66,55.7,55.63,55.67,260200.0,55.3287,55.3685,55.2989,55.3387,260200.0
2019-01-31 15:30:00,55.69,55.82,55.67,55.79,309020.0,55.3585,55.4878,55.3387,55.458,309020.0
2019-01-31 15:40:00,55.79,55.82,55.72,55.74,444420.0,55.458,55.4878,55.3884,55.4082,444420.0
2019-01-31 15:50:00,55.73,55.85,55.7,55.81,1538360.0,55.3983,55.5176,55.3685,55.4778,1538360.0
2019-02-01 09:30:00,55.62,55.89,55.24,55.75,1809540.0,55.289,55.5574,54.9112,55.4182,1809540.0
2019-02-01 09:40:00,55.79,56.25,55.72,55.75,1038160.0,55.458,55.9152,55.3884,55.4182,1038160.0
2019-02-01 09:50:00,55.74,55.82,55.56,55.57,649980.0,55.4082,55.4878,55.2293,55.2393,649980.0
2019-02-01 10:00:00,55.6,55.99,55.6,55.99,497040.0,55.2691,55.6568,55.2691,55.6568,497040.0
2019-02-01 10:10:00,55.95,56.1,55.93,56.03,281020.0,55.617,55.7661,55.5971,55.6965,281020.0
2019-02-01 10:20:00,56.04,56.12,56.03,56.08,355000.0,55.7065,55.786,55.6965,55.7462,355000.0
2019-02-01 10:30:00,56.04,56.08,55.96,56.04,346760.0,55.7065,55.7462,55.6269,55.7065,346760.0
2019-02-01 10:40:00,56.04,56.08,55.89,55.96,261200.0,55.7065,55.7462,55.5574,55.6269,261200.0
2019-02-01 10:50:00,55.96,55.98,55.71,55.77,329500.0,55.6269,55.6468,55.3784,55.4381,329500.0
2019-02-01 11:00:00,55.75,55.89,55.72,55.88,146940.0,55.4182,55.5574,55.3884,55.5474,146940.0
2019-02-01 11:10:00,55.91,55.93,55.76,55.76,181760.0,55.5772,55.5971,55.4281,55.4281,181760.0
2019-02-01 11:20:00,55.77,55.88,55.77,55.79,157580.0,55.4381,55.5474,55.4381,55.458,157580.0
2019-02-01 11:30:00,55.77,55.85,55.74,55.82,415460.0,55.4381,55.5176,55.4082,55.4878,415460.0
2019-02-01 11:40:00,55.85,55.94,55.85,55.9,310000.0,55.5176,55.6071,55.5176,55.5673,310000.0
2019-02-01 11:50:00,55.93,55.99,55.88,55.92,232100.0,55.5971,55.6568,55.5474,55.5872,232100.0
2019-02-01 12:00:00,55.91,55.95,55.87,55.89,301620.0,55.5772,55.617,55.5375,55.5574,301620.0
2019-02-01 12:10:00,55.89,55.91,55.82,55.82,280580.0,55.5574,55.5772,55.4878,55.4878,280580.0
2019-02-01 12:20:00,55.82,55.83,55.69,55.73,370080.0,55.4878,55.4977,55.3585,55.3983,370080.0
2019-02-01 12:30:00,55.72,55.74,55.6,55.6,281920.0,55.3884,55.4082,55.2691,55.2691,281920.0
2019-02-01 12:40:00,55.6,55.71,55.6,55.7,161400.0,55.2691,55.3784,55.2691,55.3685,161400.0
2019-02-01 12:50:00,55.7,55.78,55.65,55.74,140800.0,55.3685,55.448,55.3188,55.4082,140800.0
2019-02-01 13:00:00,55.74,55.82,55.73,55.8,176100.0,55.4082,55.4878,55.3983,55.4679,176100.0
2019-02-01 13:10:00,55.76,55.76,55.64,55.66,127260.0,55.4281,55.4281,55.3088,55.3287,127260.0
2019-02-01 13:20:00,55.65,55.65,55.55,55.64,205900.0,55.3188,55.3188,55.2194,55.3088,205900.0
2019-02-01 13:30:00,55.6,55.71,55.6,55.7,136000.0,55.2691,55.3784,55.2691,55.3685,136000.0
2019-02-01 13:40:00,55.7,55.7,55.52,55.63,201420.0,55.3685,55.3685,55.1896,55.2989,201420.0
2019-02-01 13:50:00,55.64,55.68,55.61,55.68,315840.0,55.3088,55.3486,55.279,55.3486,315840.0
2019-02-01 14:00:00,55.7,55.7,55.59,55.65,345720.0,55.3685,55.3685,55.2591,55.3188,345720.0
2019-02-01 14:10:00,55.64,55.68,55.58,55.58,355120.0,55.3088,55.3486,55.2492,55.2492,355120.0
2019-02-01 14:20:00,55.57,55.66,55.57,55.59,210120.0,55.2393,55.3287,55.2393,55.2591,210120.0
2019-02-01 14:30:00,55.58,55.65,55.57,55.59,97320.0,55.2492,55.3188,55.2393,55.2591,97320.0
2019-02-01 14:40:00,55.6,55.62,55.57,55.6,198280.0,55.2691,55.289,55.2393,55.2691,198280.0
2019-02-01 14:50:00,55.62,55.62,55.54,55.55,426260.0,55.289,55.289,55.2094,55.2194,426260.0
2019-02-01 15:00:00,55.55,55.63,55.52,55.59,232080.0,55.2194,55.2989,55.1896,55.2591,232080.0
2019-02-01 15:10:00,55.59,55.68,55.55,55.61,331720.0,55.2591,55.3486,55.2194,55.279,331720.0
2019-02-01 15:20:00,55.63,55.65,55.58,55.61,183060.0,55.2989,55.3188,55.2492,55.279,183060.0
2019-02-01 15:30:00,55.63,55.75,55.62,55.73,282380.0,55.2989,55.4182,55.289,55.3983,282380.0
2019-02-01 15:40:00,55.72,55.74,55.66,55.66,494080.0,55.3884,55.4082,55.3287,55.3287,494080.0
2019-02-01 15:50:00,55.68,55.69,55.5,55.52,1218340.0,55.3486,55.3585,55.1697,55.1896,1218340.0
2019-02-04 09:30:00,55.63,55.88,55.45,55.72,1690240.0,55.2989,55.5474,55.12,55.3884,1690240.0
2019-02-04 09:40:00,55.69,56.0,55.61,56.0,764360.0,55.3585,55.6667,55.279,55.6667,764360.0
2019-02-04 09:50:00,56.01,56.14,55.94,56.11,1064540.0,55.6766,55.8059,55.6071,55.776,1064540.0
2019-02-04 10:00:00,56.11,56.14,55.94,56.08,760960.0,55.776,55.8059,55.6071,55.7462,760960.0
2019-02-04 10:10:00,56.05,56.18,56.03,56.09,384360.0,55.7164,55.8456,55.6965,55.7562,384360.0
2019-02-04 10:20:00,56.1,56.15,56.02,56.07,328900.0,55.7661,55.8158,55.6866,55.7363,328900.0
2019-02-04 10:30:00,56.06,56.24,56.06,56.2,392700.0,55.7263,55.9053,55.7263,55.8655,392700.0
2019-02-04 10:40:00,56.17,56.31,56.15,56.24,680100.0,55.8357,55.9749,55.8158,55.9053,680100.0
2019-02-04 10:50:00,56.25,56.35,56.23,56.3,311880.0,55.9152,56.0146,55.8953,55.9649,311880.0
2019-02-04 11:00:00,56.31,56.45,56.29,56.45,349680.0,55.9749,56.114,55.955,56.114,349680.0
2019-02-04 11:10:00,56.45,56.51,56.4,56.49,678440.0,56.114,56.1737,56.0643,56.1538,678440.0
2019-02-04 11:20:00,56.49,56.6,56.37,56.41,679260.0,56.1538,56.2631,56.0345,56.0743,679260.0
2019-02-04 11:30:00,56.41,56.44,56.28,56.3,283540.0,56.0743,56.1041,55.945,55.9649,283540.0
2019-02-04 11:40:00,56.31,56.31,56.22,56.25,304100.0,55.9749,55.9749,55.8854,55.9152,304100.0
2019-02-04 11:50:00,56.26,56.28,56.18,56.2,220700.0,55.9252,55.945,55.8456,55.8655,220700.0
2019-02-04 12:00:00,56.21,56.27,56.19,56.23,233220.0,55.8755,55.9351,55.8556,55.8953,233220.0
2019-02-04 12:10:00,56.23,56.25,56.15,56.19,195420.0,55.8953,55.9152,55.8158,55.8556,195420.0
2019-02-04 12:20:00,56.19,56.22,56.06,56.08,269540.0,55.8556,55.8854,55.7263,55.7462,269540.0
2019-02-04 12:30:00,56.07,56.13,56.06,56.13,401280.0,55.7363,55.7959,55.7263,55.7959,401280.0
2019-02-04 12:40:00,56.11,56.15,56.07,56.08,520520.0,55.776,55.8158,55.7363,55.7462,520520.0
2019-02-04 12:50:00,56.09,56.21,56.08,56.13,301800.0,55.7562,55.8755,55.7462,55.7959,301800.0
2019-02-04 13:00:00,56.14,56.2,56.12,56.14,284760.0,55.8059,55.8655,55.786,55.8059,284760.0
2019-02-04 13:10:00,56.14,56.14,56.05,56.07,266180.0,55.8059,55.8059,55.7164,55.7363,266180.0
2019-02-04 13:20:00,56.06,56.14,56.06,56.06,239340.0,55.7263,55.8059,55.7263,55.7263,239340.0
2019-02-04 13:30:00,56.07,56.18,56.07,56.18,344980.0,55.7363,55.8456,55.7363,55.8456,344980.0
2019-02-04 13:40:00,56.18,56.32,56.17,56.29,314120.0,55.8456,55.9848,55.8357,55.955,314120.0
2019-02-04 13:50:00,56.29,56.3,56.22,56.29,212680.0,55.955,55.9649,55.8854,55.955,212680.0
2019-02-04 14:00:00,56.28,56.42,56.26,56.42,356280.0,55.945,56.0842,55.9252,56.0842,356280.0
2019-02-04 14:10:00,56.43,56.5,56.41,56.43,350500.0,56.0941,56.1637,56.0743,56.0941,350500.0
2019-02-04 14:20:00,56.43,56.48,56.42,56.45,344460.0,56.0941,56.1438,56.0842,56.114,344460.0
2019-02-04 14:30:00,56.45,56.47,56.34,56.38,505320.0,56.114,56.1339,56.0047,56.0444,505320.0
2019-02-04 14:40:00,56.4,56.45,56.38,56.42,318760.0,56.0643,56.114,56.0444,56.0842,318760.0
2019-02-04 14:50:00,56.42,56.53,56.42,56.5,445180.0,56.0842,56.1935,56.0842,56.1637,445180.0
2019-02-04 15:00:00,56.5,56.51,56.4,56.51,514360.0,56.1637,56.1737,56.0643,56.1737,514360.0
2019-02-04 15:10:00,56.49,56.59,56.49,56.57,695480.0,56.1538,56.2532,56.1538,56.2333,695480.0
2019-02-04 15:20:00,56.57,56.6,56.51,56.53,425440.0,56.2333,56.2631,56.1737,56.1935,425440.0
2019-02-04 15:30:00,56.53,56.53,56.26,56.33,970720.0,56.1935,56.1935,55.9252,55.9947,970720.0
2019-02-04 15:40:00,56.33,56.51,56.33,56.49,893720.0,55.9947,56.1737,55.9947,56.1538,893720.0
2019-02-04 15:50:00,56.51,56.62,56.46,56.62,1999880.0,56.1737,56.283,56.124,56.283,1999880.0
2019-02-05 09:30:00,56.21,56.78,56.15,56.28,5264560.0,55.8755,56.4421,55.8158,55.945,5264560.0
2019-02-05 09:40:00,56.3,56.65,56.17,56.45,2356100.0,55.9649,56.3128,55.8357,56.114,2356100.0
2019-02-05 09:50:00,56.45,56.53,56.25,56.35,1156160.0,56.114,56.1935,55.9152,56.0146,1156160.0
2019-02-05 10:00:00,56.35,56.42,56.24,56.29,1411960.0,56.0146,56.0842,55.9053,55.955,1411960.0
2019-02-05 10:10:00,56.25,56.27,56.07,56.2,1497180.0,55.9152,55.9351,55.7363,55.8655,1497180.0
2019-02-05 10:20:00,56.21,56.27,56.07,56.24,1716840.0,55.8755,55.9351,55.7363,55.9053,1716840.0
2019-02-05 10:30:00,56.26,56.38,56.17,56.24,904300.0,55.9252,56.0444,55.8357,55.9053,904300.0
2019-02-05 10:40:00,56.25,56.39,56.22,56.31,906900.0,55.9152,56.0544,55.8854,55.9749,906900.0
2019-02-05 10:50:00,56.3,56.31,56.14,56.2,912980.0,55.9649,55.9749,55.8059,55.8655,912980.0
2019-02-05 11:00:00,56.23,56.26,56.08,56.12,1059080.0,55.8953,55.9252,55.7462,55.786,1059080.0
2019-02-05 11:10:00,56.14,56.14,55.91,55.94,1161240.0,55.8059,55.8059,55.5772,55.6071,1161240.0
2019-02-05 11:20:00,55.94,55.96,55.86,55.92,868360.0,55.6071,55.6269,55.5275,55.5872,868360.0
2019-02-05 11:30:00,55.92,56.15,55.9,56.15,1108440.0,55.5872,55.8158,55.5673,55.8158,1108440.0
2019-02-05 11:40:00,56.14,56.3,56.14,56.27,977760.0,55.8059,55.9649,55.8059,55.9351,977760.0
2019-02-05 11:50:00,56.28,56.35,56.27,56.29,765220.0,55.945,56.0146,55.9351,55.955,765220.0
2019-02-05 12:00:00,56.3,56.31,56.2,56.27,561120.0,55.9649,55.9749,55.8655,55.9351,561120.0
2019-02-05 12:10:00,56.28,56.31,56.19,56.21,504040.0,55.945,55.9749,55.8556,55.8755,504040.0
2019-02-05 12:20:00,56.2,56.23,56.11,56.21,564200.0,55.8655,55.8953,55.776,55.8755,564200.0
2019-02-05 12:30:00,56.21,56.33,56.19,56.32,511620.0,55.8755,55.9947,55.8556,55.9848,511620.0
2019-02-05 12:40:00,56.32,56.35,56.27,56.27,491340.0,55.9848,56.0146,55.9351,55.9351,491340.0
2019-02-05 12:50:00,56.27,56.34,56.22,56.26,510400.0,55.9351,56.0047,55.8854,55.9252,510400.0
2019-02-05 13:00:00,56.27,56.35,56.25,56.27,402780.0,55.9351,56.0146,55.9152,55.9351,402780.0
2019-02-05 13:10:00,56.29,56.36,56.27,56.33,387440.0,55.955,56.0246,55.9351,55.9947,387440.0
2019-02-05 13:20:00,56.34,56.48,56.24,56.31,659180.0,56.0047,56.1438,55.9053,55.9749,659180.0
2019-02-05 13:30:00,56.31,56.37,56.29,56.35,384740.0,55.9749,56.0345,55.955,56.0146,384740.0
2019-02-05 13:40:00,56.35,56.42,56.3,56.39,424020.0,56.0146,56.0842,55.9649,56.0544,424020.0
2019-02-05 13:50:00,56.39,56.5,56.35,56.49,648480.0,56.0544,56.1637,56.0146,56.1538,648480.0
2019-02-05 14:00:00,56.5,56.74,56.5,56.71,1145140.0,56.1637,56.4023,56.1637,56.3725,1145140.0
2019-02-05 14:10:00,56.71,56.72,56.63,56.71,759420.0,56.3725,56.3824,56.293,56.3725,759420.0
2019-02-05 14:20:00,56.71,56.72,56.66,56.71,887180.0,56.3725,56.3824,56.3228,56.3725,887180.0
2019-02-05 14:30:00,56.7,56.74,56.63,56.72,460760.0,56.3625,56.4023,56.293,56.3824,460760.0
2019-02-05 14:40:00,56.72,56.75,56.69,56.75,464660.0,56.3824,56.4122,56.3526,56.4122,464660.0
2019-02-05 14:50:00,56.75,56.9,56.72,56.87,1016480.0,56.4122,56.5613,56.3824,56.5315,1016480.0
2019-02-05 15:00:00,56.88,57.1,56.85,57.09,1178520.0,56.5415,56.7602,56.5116,56.7502,1178520.0
2019-02-05 15:10:00,57.09,57.1,56.93,57.03,758420.0,56.7502,56.7602,56.5912,56.6906,758420.0
2019-02-05 15:20:00,57.04,57.2,57.03,57.2,1295840.0,56.7005,56.8596,56.6906,56.8596,1295840.0
2019-02-05 15:30:00,57.19,57.32,57.19,57.32,1564840.0,56.8496,56.9788,56.8496,56.9788,1564840.0
2019-02-05 15:40:00,57.32,57.33,57.13,57.28,1791040.0,56.9788,56.9888,56.79,56.9391,1791040.0
2019-02-05 15:50:00,57.27,57.34,57.25,57.3,2623060.0,56.9291,56.9987,56.9093,56.959,2623060.0
2019-02-06 09:30:00,57.04,57.35,56.82,56.85,2735160.0,56.7005,57.0087,56.4818,56.5116,2735160.0
2019-02-06 09:40:00,56.86,57.1,56.78,57.07,755920.0,56.5216,56.7602,56.4421,56.7303,755920.0
2019-02-06 09:50:00,57.04,57.07,56.64,56.67,674560.0,56.7005,56.7303,56.3029,56.3327,674560.0
2019-02-06 10:00:00,56.65,56.65,56.4,56.42,669620.0,56.3128,56.3128,56.0643,56.0842,669620.0
2019-02-06 10:10:00,56.42,56.46,56.2,56.29,774460.0,56.0842,56.124,55.8655,55.955,774460.0
2019-02-06 10:20:00,56.28,56.41,56.18,56.3,640720.0,55.945,56.0743,55.8456,55.9649,640720.0
2019-02-06 10:30:00,56.3,56.56,56.3,56.46,696300.0,55.9649,56.2234,55.9649,56.124,696300.0
2019-02-06 10:40:00,56.47,56.68,56.47,56.61,565140.0,56.1339,56.3427,56.1339,56.2731,565140.0
2019-02-06 10:50:00,56.63,56.7,56.58,56.62,427960.0,56.293,56.3625,56.2433,56.283,427960.0
2019-02-06 11:00:00,56.62,56.65,56.49,56.54,390700.0,56.283,56.3128,56.1538,56.2035,390700.0
2019-02-06 11:10:00,56.51,56.6,56.44,56.53,477780.0,56.1737,56.2631,56.1041,56.1935,477780.0
2019-02-06 11:20:00,56.54,56.65,56.28,56.36,514060.0,56.2035,56.3128,55.945,56.0246,514060.0
2019-02-06 11:30:00,56.36,56.41,56.3,56.36,292520.0,56.0246,56.0743,55.9649,56.0246,292520.0
2019-02-06 11:40:00,56.37,56.37,56.15,56.19,590020.0,56.0345,56.0345,55.8158,55.8556,590020.0
2019-02-06 11:50:00,56.21,56.24,56.08,56.08,499360.0,55.8755,55.9053,55.7462,55.7462,499360.0
2019-02-06 12:00:00,56.06,56.1,55.9,55.9,829800.0,55.7263,55.7661,55.5673,55.5673,829800.0
2019-02-06 12:10:00,55.9,55.97,55.85,55.88,753920.0,55.5673,55.6369,55.5176,55.5474,753920.0
2019-02-06 12:20:00,55.88,56.07,55.88,56.02,412540.0,55.5474,55.7363,55.5474,55.6866,412540.0
2019-02-06 12:30:00,56.04,56.12,56.03,56.12,263300.0,55.7065,55.786,55.6965,55.786,263300.0
2019-02-06 12:40:00,56.14,56.14,56.01,56.03,380120.0,55.8059,55.8059,55.6766,55.6965,380120.0
2019-02-06 12:50:00,56.04,56.07,56.03,56.04,278120.0,55.7065,55.7363,55.6965,55.7065,278120.0
2019-02-06 13:00:00,56.04,56.11,56.04,56.04,248700.0,55.7065,55.776,55.7065,55.7065,248700.0
2019-02-06 13:10:00,56.05,56.1,56.01,56.08,235540.0,55.7164,55.7661,55.6766,55.7462,235540.0
2019-02-06 13:20:00,56.09,56.1,55.98,56.0,300340.0,55.7562,55.7661,55.6468,55.6667,300340.0
2019-02-06 13:30:00,56.0,56.06,56.0,56.03,227100.0,55.6667,55.7263,55.6667,55.6965,227100.0
2019-02-06 13:40:00,56.02,56.02,55.92,55.93,473080.0,55.6866,55.6866,55.5872,55.5971,473080.0
2019-02-06 13:50:00,55.94,55.94,55.82,55.84,493200.0,55.6071,55.6071,55.4878,55.5077,493200.0
2019-02-06 14:00:00,55.84,55.85,55.69,55.71,596160.0,55.5077,55.5176,55.3585,55.3784,596160.0
2019-02-06 14:10:00,55.72,55.76,55.67,55.72,333740.0,55.3884,55.4281,55.3387,55.3884,333740.0
2019-02-06 14:20:00,55.71,55.83,55.7,55.76,341560.0,55.3784,55.4977,55.3685,55.4281,341560.0
2019-02-06 14:30:00,55.74,55.75,55.64,55.64,461480.0,55.4082,55.4182,55.3088,55.3088,461480.0
2019-02-06 14:40:00,55.64,55.76,55.64,55.68,412380.0,55.3088,55.4281,55.3088,55.3486,412380.0
2019-02-06 14:50:00,55.68,55.7,55.66,55.69,282560.0,55.3486,55.3685,55.3287,55.3585,282560.0
2019-02-06 15:00:00,55.7,55.75,55.69,55.74,703920.0,55.3685,55.4182,55.3585,55.4082,703920.0
2019-02-06 15:10:00,55.73,55.84,55.72,55.79,403260.0,55.3983,55.5077,55.3884,55.458,403260.0
2019-02-06 15:20:00,55.8,55.8,55.75,55.76,387080.0,55.4679,55.4679,55.4182,55.4281,387080.0
2019-02-06 15:30:00,55.76,55.84,55.74,55.84,504140.0,55.4281,55.5077,55.4082,55.5077,504140.0
2019-02-06 15:40:00,55.83,55.93,55.82,55.92,759020.0,55.4977,55.5971,55.4878,55.5872,759020.0
2019-02-06 15:50:00,55.93,55.95,55.67,55.76,2320700.0,55.5971,55.617,55.3387,55.4281,2320700.0
2019-02-07 09:30:00,55.21,55.24,54.88,55.05,2019920.0,54.8814,54.9112,54.5534,54.7224,2019920.0
2019-02-07 09:40:00,55.05,55.08,54.91,54.91,1064780.0,54.7224,54.7522,54.5832,54.5832,1064780.0
2019-02-07 09:50:00,54.9,54.98,54.8,54.98,1073460.0,54.5732,54.6528,54.4738,54.6528,1073460.0
2019-02-07 10:00:00,54.98,54.98,54.81,54.95,664660.0,54.6528,54.6528,54.4838,54.623,664660.0
2019-02-07 10:10:00,54.93,54.93,54.76,54.77,979140.0,54.6031,54.6031,54.4341,54.444,979140.0
2019-02-07 10:20:00,54.76,54.89,54.72,54.87,723840.0,54.4341,54.5633,54.3943,54.5434,723840.0
2019-02-07 10:30:00,54.89,54.95,54.79,54.79,664960.0,54.5633,54.623,54.4639,54.4639,664960.0
2019-02-07 10:40:00,54.79,54.82,54.6,54.63,961220.0,54.4639,54.4937,54.275,54.3049,961220.0
2019-02-07 10:50:00,54.61,54.65,54.51,54.53,1006140.0,54.285,54.3247,54.1856,54.2055,1006140.0
2019-02-07 11:00:00,54.54,54.73,54.51,54.69,461260.0,54.2154,54.4043,54.1856,54.3645,461260.0
2019-02-07 11:10:00,54.67,54.72,54.58,54.62,520740.0,54.3446,54.3943,54.2552,54.2949,520740.0
2019-02-07 11:20:00,54.62,54.77,54.57,54.65,730880.0,54.2949,54.444,54.2452,54.3247,730880.0
2019-02-07 11:30:00,54.64,54.64,54.37,54.57,759380.0,54.3148,54.3148,54.0464,54.2452,759380.0
2019-02-07 11:40:00,54.58,54.68,54.43,54.43,415920.0,54.2552,54.3546,54.106,54.106,415920.0
2019-02-07 11:50:00,54.45,54.61,54.38,54.44,572020.0,54.1259,54.285,54.0563,54.116,572020.0
2019-02-07 12:00:00,54.42,54.52,54.3,54.49,441460.0,54.0961,54.1955,53.9768,54.1657,441460.0
2019-02-07 12:10:00,54.5,54.55,54.42,54.55,226120.0,54.1756,54.2253,54.0961,54.2253,226120.0
2019-02-07 12:20:00,54.55,54.63,54.5,54.55,603520.0,54.2253,54.3049,54.1756,54.2253,603520.0
2019-02-07 12:30:00,54.55,54.6,54.45,54.52,552840.0,54.2253,54.275,54.1259,54.1955,552840.0
2019-02-07 12:40:00,54.54,54.55,54.43,54.51,348420.0,54.2154,54.2253,54.106,54.1856,348420.0
2019-02-07 12:50:00,54.51,54.52,54.41,54.48,201960.0,54.1856,54.1955,54.0862,54.1557,201960.0
2019-02-07 13:00:00,54.49,54.7,54.49,54.61,594280.0,54.1657,54.3744,54.1657,54.285,594280.0
2019-02-07 13:10:00,54.63,54.66,54.56,54.57,305520.0,54.3049,54.3347,54.2353,54.2452,305520.0
2019-02-07 13:20:00,54.59,54.64,54.53,54.6,207300.0,54.2651,54.3148,54.2055,54.275,207300.0
2019-02-07 13:30:00,54.6,54.69,54.54,54.54,287180.0,54.275,54.3645,54.2154,54.2154,287180.0
2019-02-07 13:40:00,54.53,54.57,54.51,54.52,263240.0,54.2055,54.2452,54.1856,54.1955,263240.0
2019-02-07 13:50:00,54.53,54.65,54.5,54.57,216980.0,54.2055,54.3247,54.1756,54.2452,216980.0
2019-02-07 14:00:00,54.57,54.57,54.44,54.46,206400.0,54.2452,54.2452,54.116,54.1359,206400.0
2019-02-07 14:10:00,54.45,54.49,54.4,54.45,462200.0,54.1259,54.1657,54.0762,54.1259,462200.0
2019-02-07 14:20:00,54.46,54.59,54.46,54.59,246340.0,54.1359,54.2651,54.1359,54.2651,246340.0
2019-02-07 14:30:00,54.6,54.7,54.59,54.65,440460.0,54.275,54.3744,54.2651,54.3247,440460.0
2019-02-07 14:40:00,54.63,54.79,54.63,54.79,623300.0,54.3049,54.4639,54.3049,54.4639,623300.0
2019-02-07 14:50:00,54.78,54.83,54.72,54.74,215940.0,54.454,54.5037,54.3943,54.4142,215940.0
2019-02-07 15:00:00,54.73,54.77,54.61,54.66,190200.0,54.4043,54.444,54.285,54.3347,190200.0
2019-02-07 15:10:00,54.66,54.8,54.63,54.79,366480.0,54.3347,54.4738,54.3049,54.4639,366480.0
2019-02-07 15:20:00,54.79,54.83,54.73,54.8,420540.0,54.4639,54.5037,54.4043,54.4738,420540.0
2019-02-07 15:30:00,54.8,54.82,54.7,54.8,539100.0,54.4738,54.4937,54.3744,54.4738,539100.0
2019-02-07 15:40:00,54.79,54.92,54.77,54.8,639240.0,54.4639,54.5931,54.444,54.4738,639240.0
2019-02-07 15:50:00,54.79,54.95,54.7,54.94,1661660.0,54.4639,54.623,54.3744,54.613,1661660.0
2019-02-08 09:30:00,54.48,54.66,54.33,54.55,1010680.0,54.1557,54.3347,54.0066,54.2253,1010680.0
2019-02-08 09:40:00,54.55,54.6,54.4,54.45,401440.0,54.2253,54.275,54.0762,54.1259,401440.0
2019-02-08 09:50:00,54.43,54.49,54.39,54.46,605740.0,54.106,54.1657,54.0663,54.1359,605740.0
2019-02-08 10:00:00,54.48,54.76,54.43,54.73,545440.0,54.1557,54.4341,54.106,54.4043,545440.0
2019-02-08 10:10:00,54.73,54.73,54.46,54.5,229360.0,54.4043,54.4043,54.1359,54.1756,229360.0
2019-02-08 10:20:00,54.49,54.69,54.48,54.65,324320.0,54.1657,54.3645,54.1557,54.3247,324320.0
2019-02-08 10:30:00,54.63,54.91,54.63,54.91,351960.0,54.3049,54.5832,54.3049,54.5832,351960.0
2019-02-08 10:40:00,54.9,54.95,54.82,54.84,187680.0,54.5732,54.623,54.4937,54.5136,187680.0
2019-02-08 10:50:00,54.83,54.93,54.7,54.72,313580.0,54.5037,54.6031,54.3744,54.3943,313580.0
2019-02-08 11:00:00,54.7,54.72,54.53,54.63,398120.0,54.3744,54.3943,54.2055,54.3049,398120.0
2019-02-08 11:10:00,54.6,54.8,54.56,54.73,213540.0,54.275,54.4738,54.2353,54.4043,213540.0
2019-02-08 11:20:00,54.72,54.81,54.66,54.67,216400.0,54.3943,54.4838,54.3347,54.3446,216400.0
2019-02-08 11:30:00,54.68,54.7,54.56,54.6,211040.0,54.3546,54.3744,54.2353,54.275,211040.0
2019-02-08 11:40:00,54.6,54.72,54.58,54.65,166520.0,54.275,54.3943,54.2552,54.3247,166520.0
2019-02-08 11:50:00,54.64,54.81,54.64,54.8,212000.0,54.3148,54.4838,54.3148,54.4738,212000.0
2019-02-08 12:00:00,54.8,54.84,54.66,54.69,119460.0,54.4738,54.5136,54.3347,54.3645,119460.0
2019-02-08 12:10:00,54.65,54.7,54.59,54.66,149700.0,54.3247,54.3744,54.2651,54.3347,149700.0
2019-02-08 12:20:00,54.66,54.66,54.6,54.62,130500.0,54.3347,54.3347,54.275,54.2949,130500.0
2019-02-08 12:30:00,54.64,54.64,54.58,54.58,167200.0,54.3148,54.3148,54.2552,54.2552,167200.0
2019-02-08 12:40:00,54.6,54.67,54.6,54.65,193980.0,54.275,54.3446,54.275,54.3247,193980.0
2019-02-08 12:50:00,54.67,54.69,54.62,54.65,246280.0,54.3446,54.3645,54.2949,54.3247,246280.0
2019-02-08 13:00:00,54.67,54.67,54.6,54.61,91380.0,54.3446,54.3446,54.275,54.285,91380.0
2019-02-08 13:10:00,54.65,54.72,54.62,54.63,242000.0,54.3247,54.3943,54.2949,54.3049,242000.0
2019-02-08 13:20:00,54.64,54.64,54.57,54.62,169080.0,54.3148,54.3148,54.2452,54.2949,169080.0
2019-02-08 13:30:00,54.61,54.66,54.61,54.62,220420.0,54.285,54.3347,54.285,54.2949,220420.0
2019-02-08 13:40:00,54.63,54.71,54.63,54.71,143600.0,54.3049,54.3844,54.3049,54.3844,143600.0
2019-02-08 13:50:00,54.7,54.74,54.67,54.73,100640.0,54.3744,54.4142,54.3446,54.4043,100640.0
2019-02-08 14:00:00,54.73,54.79,54.7,54.77,192420.0,54.4043,54.4639,54.3744,54.444,192420.0
2019-02-08 14:10:00,54.78,54.81,54.74,54.76,166440.0,54.454,54.4838,54.4142,54.4341,166440.0
2019-02-08 14:20:00,54.77,54.78,54.73,54.78,105920.0,54.444,54.454,54.4043,54.454,105920.0
2019-02-08 14:30:00,54.78,54.85,54.76,54.79,108800.0,54.454,54.5235,54.4341,54.4639,108800.0
2019-02-08 14:40:00,54.79,54.86,54.76,54.86,129000.0,54.4639,54.5335,54.4341,54.5335,129000.0
2019-02-08 14:50:00,54.85,54.88,54.78,54.78,116600.0,54.5235,54.5534,54.454,54.454,116600.0
2019-02-08 15:00:00,54.77,54.78,54.73,54.75,110640.0,54.444,54.454,54.4043,54.4241,110640.0
2019-02-08 15:10:00,54.76,54.8,54.73,54.76,142420.0,54.4341,54.4738,54.4043,54.4341,142420.0
2019-02-08 15:20:00,54.77,54.78,54.72,54.77,195820.0,54.444,54.454,54.3943,54.444,195820.0
2019-02-08 15:30:00,54.77,54.77,54.7,54.73,160880.0,54.444,54.444,54.3744,54.4043,160880.0
2019-02-08 15:40:00,54.73,54.73,54.63,54.66,538860.0,54.4043,54.4043,54.3049,54.3347,538860.0
2019-02-08 15:50:00,54.67,54.75,54.62,54.75,1925380.0,54.3446,54.4241,54.2949,54.4241,1925380.0
2019-02-11 09:30:00,54.82,55.3,54.8,55.14,1806480.0,54.4937,54.9709,54.4738,54.8118,1806480.0
2019-02-11 09:40:00,55.14,55.14,54.95,55.05,495460.0,54.8118,54.8118,54.623,54.7224,495460.0
2019-02-11 09:50:00,55.02,55.06,54.86,54.9,349180.0,54.6925,54.7323,54.5335,54.5732,349180.0
2019-02-11 10:00:00,54.93,55.04,54.88,55.03,298500.0,54.6031,54.7124,54.5534,54.7025,298500.0
2019-02-11 10:10:00,55.02,55.05,54.92,55.04,148440.0,54.6925,54.7224,54.5931,54.7124,148440.0
2019-02-11 10:20:00,55.0,55.05,54.82,54.85,302600.0,54.6727,54.7224,54.4937,54.5235,302600.0
2019-02-11 10:30:00,54.84,54.94,54.8,54.88,208900.0,54.5136,54.613,54.4738,54.5534,208900.0
2019-02-11 10:40:00,54.87,54.98,54.83,54.93,243760.0,54.5434,54.6528,54.5037,54.6031,243760.0
2019-02-11 10:50:00,54.91,54.94,54.8,54.85,247080.0,54.5832,54.613,54.4738,54.5235,247080.0
2019-02-11 11:00:00,54.88,54.92,54.78,54.78,238540.0,54.5534,54.5931,54.454,54.454,238540.0
2019-02-11 11:10:00,54.8,54.83,54.76,54.82,189080.0,54.4738,54.5037,54.4341,54.4937,189080.0
2019-02-11 11:20:00,54.8,54.89,54.79,54.85,248100.0,54.4738,54.5633,54.4639,54.5235,248100.0
2019-02-11 11:30:00,54.85,54.85,54.69,54.7,266540.0,54.5235,54.5235,54.3645,54.3744,266540.0
2019-02-11 11:40:00,54.69,54.83,54.68,54.81,132000.0,54.3645,54.5037,54.3546,54.4838,132000.0
2019-02-11 11:50:00,54.79,54.83,54.71,54.81,126960.0,54.4639,54.5037,54.3844,54.4838,126960.0
2019-02-11 12:00:00,54.83,54.89,54.8,54.89,200940.0,54.5037,54.5633,54.4738,54.5633,200940.0
2019-02-11 12:10:00,54.89,54.9,54.83,54.86,123900.0,54.5633,54.5732,54.5037,54.5335,123900.0
2019-02-11 12:20:00,54.86,54.96,54.84,54.95,193540.0,54.5335,54.6329,54.5136,54.623,193540.0
2019-02-11 12:30:00,54.93,54.98,54.91,54.95,146740.0,54.6031,54.6528,54.5832,54.623,146740.0
2019-02-11 12:40:00,54.93,54.98,54.9,54.93,140680.0,54.6031,54.6528,54.5732,54.6031,140680.0
2019-02-11 12:50:00,54.94,54.94,54.9,54.91,89740.0,54.613,54.613,54.5732,54.5832,89740.0
2019-02-11 13:00:00,54.9,54.95,54.87,54.93,155480.0,54.5732,54.623,54.5434,54.6031,155480.0
2019-02-11 13:10:00,54.9,54.94,54.84,54.89,186340.0,54.5732,54.613,54.5136,54.5633,186340.0
2019-02-11 13:20:00,54.9,54.9,54.82,54.84,50460.0,54.5732,54.5732,54.4937,54.5136,50460.0
2019-02-11 13:30:00,54.82,54.86,54.8,54.85,94000.0,54.4937,54.5335,54.4738,54.5235,94000.0
2019-02-11 13:40:00,54.85,54.85,54.7,54.74,206720.0,54.5235,54.5235,54.3744,54.4142,206720.0
2019-02-11 13:50:00,54.75,54.79,54.74,54.78,117480.0,54.4241,54.4639,54.4142,54.454,117480.0
2019-02-11 14:00:00,54.78,54.81,54.76,54.81,146600.0,54.454,54.4838,54.4341,54.4838,146600.0
2019-02-11 14:10:00,54.79,54.83,54.76,54.77,147660.0,54.4639,54.5037,54.4341,54.444,147660.0
2019-02-11 14:20:00,54.76,54.79,54.73,54.73,100020.0,54.4341,54.4639,54.4043,54.4043,100020.0
2019-02-11 14:30:00,54.75,54.77,54.72,54.73,72980.0,54.4241,54.444,54.3943,54.4043,72980.0
2019-02-11 14:40:00,54.74,54.79,54.64,54.65,145920.0,54.4142,54.4639,54.3148,54.3247,145920.0
2019-02-11 14:50:00,54.68,54.74,54.65,54.7,153360.0,54.3546,54.4142,54.3247,54.3744,153360.0
2019-02-11 15:00:00,54.7,54.83,54.7,54.78,206640.0,54.3744,54.5037,54.3744,54.454,206640.0
2019-02-11 15:10:00,54.78,54.8,54.74,54.75,146900.0,54.454,54.4738,54.4142,54.4241,146900.0
2019-02-11 15:20:00,54.75,54.79,54.74,54.77,143900.0,54.4241,54.4639,54.4142,54.444,143900.0
2019-02-11 15:30:00,54.78,54.78,54.69,54.71,218260.0,54.454,54.454,54.3645,54.3844,218260.0
2019-02-11 15:40:00,54.71,54.83,54.69,54.81,345460.0,54.3844,54.5037,54.3645,54.4838,345460.0
2019-02-11 15:50:00,54.82,54.9,54.71,54.74,1268600.0,54.4937,54.5732,54.3844,54.4142,1268600.0
2019-02-12 09:30:00,55.3,55.57,55.29,55.4,1620040.0,54.9709,55.2393,54.9609,55.0703,1620040.0
2019-02-12 09:40:00,55.4,55.69,55.4,55.6,970580.0,55.0703,55.3585,55.0703,55.2691,970580.0
2019-02-12 09:50:00,55.6,55.77,55.6,55.77,567260.0,55.2691,55.4381,55.2691,55.4381,567260.0
2019-02-12 10:00:00,55.75,55.81,55.7,55.75,430540.0,55.4182,55.4778,55.3685,55.4182,430540.0
2019-02-12 10:10:00,55.77,55.82,55.76,55.8,334020.0,55.4381,55.4878,55.4281,55.4679,334020.0
2019-02-12 10:20:00,55.8,55.82,55.76,55.78,512140.0,55.4679,55.4878,55.4281,55.448,512140.0
2019-02-12 10:30:00,55.8,55.82,55.75,55.81,493600.0,55.4679,55.4878,55.4182,55.4778,493600.0
2019-02-12 10:40:00,55.81,55.87,55.79,55.82,614980.0,55.4778,55.5375,55.458,55.4878,614980.0
2019-02-12 10:50:00,55.82,56.15,55.81,56.1,1487740.0,55.4878,55.8158,55.4778,55.7661,1487740.0
2019-02-12 11:00:00,56.09,56.2,56.0,56.05,836300.0,55.7562,55.8655,55.6667,55.7164,836300.0
2019-02-12 11:10:00,56.06,56.12,56.03,56.07,358020.0,55.7263,55.786,55.6965,55.7363,358020.0
2019-02-12 11:20:00,56.1,56.14,56.01,56.13,598980.0,55.7661,55.8059,55.6766,55.7959,598980.0
2019-02-12 11:30:00,56.12,56.17,56.1,56.12,723900.0,55.786,55.8357,55.7661,55.786,723900.0
2019-02-12 11:40:00,56.12,56.16,56.07,56.1,626820.0,55.786,55.8257,55.7363,55.7661,626820.0
2019-02-12 11:50:00,56.11,56.17,56.08,56.12,547380.0,55.776,55.8357,55.7462,55.786,547380.0
2019-02-12 12:00:00,56.1,56.12,56.06,56.09,295020.0,55.7661,55.786,55.7263,55.7562,295020.0
2019-02-12 12:10:00,56.08,56.12,56.01,56.01,321880.0,55.7462,55.786,55.6766,55.6766,321880.0
2019-02-12 12:20:00,56.04,56.04,55.98,56.02,192760.0,55.7065,55.7065,55.6468,55.6866,192760.0
2019-02-12 12:30:00,56.02,56.05,55.98,56.01,308920.0,55.6866,55.7164,55.6468,55.6766,308920.0
2019-02-12 12:40:00,56.0,56.01,55.91,55.91,166180.0,55.6667,55.6766,55.5772,55.5772,166180.0
2019-02-12 12:50:00,55.93,55.98,55.91,55.95,181780.0,55.5971,55.6468,55.5772,55.617,181780.0
2019-02-12 13:00:00,55.96,55.97,55.9,55.92,237660.0,55.6269,55.6369,55.5673,55.5872,237660.0
2019-02-12 13:10:00,55.94,55.95,55.92,55.93,169220.0,55.6071,55.617,55.5872,55.5971,169220.0
2019-02-12 13:20:00,55.92,55.99,55.91,55.97,277500.0,55.5872,55.6568,55.5772,55.6369,277500.0
2019-02-12 13:30:00,55.99,56.02,55.96,55.97,216160.0,55.6568,55.6866,55.6269,55.6369,216160.0
2019-02-12 13:40:00,55.99,56.0,55.95,55.96,136460.0,55.6568,55.6667,55.617,55.6269,136460.0
2019-02-12 13:50:00,56.0,56.05,55.98,56.05,329600.0,55.6667,55.7164,55.6468,55.7164,329600.0
2019-02-12 14:00:00,56.05,56.14,56.04,56.14,367360.0,55.7164,55.8059,55.7065,55.8059,367360.0
2019-02-12 14:10:00,56.14,56.16,56.11,56.16,266640.0,55.8059,55.8257,55.776,55.8257,266640.0
2019-02-12 14:20:00,56.16,56.19,56.15,56.18,284120.0,55.8257,55.8556,55.8158,55.8456,284120.0
2019-02-12 14:30:00,56.17,56.22,56.15,56.22,181340.0,55.8357,55.8854,55.8158,55.8854,181340.0
2019-02-12 14:40:00,56.21,56.27,56.21,56.22,420940.0,55.8755,55.9351,55.8755,55.8854,420940.0
2019-02-12 14:50:00,56.22,56.26,55.8,55.88,603080.0,55.8854,55.9252,55.4679,55.5474,603080.0
2019-02-12 15:00:00,55.88,56.08,55.88,55.98,324260.0,55.5474,55.7462,55.5474,55.6468,324260.0
2019-02-12 15:10:00,55.98,56.15,55.98,56.11,161340.0,55.6468,55.8158,55.6468,55.776,161340.0
2019-02-12 15:20:00,56.12,56.25,56.11,56.23,318580.0,55.786,55.9152,55.776,55.8953,318580.0
2019-02-12 15:30:00,56.23,56.26,56.18,56.23,277280.0,55.8953,55.9252,55.8456,55.8953,277280.0
2019-02-12 15:40:00,56.21,56.22,56.05,56.06,446120.0,55.8755,55.8854,55.7164,55.7263,446120.0
2019-02-12 15:50:00,56.06,56.13,56.01,56.04,1116020.0,55.7263,55.7959,55.6766,55.7065,1116020.0
2019-02-13 09:30:00,56.25,56.53,56.21,56.5,1123940.0,55.9152,56.1935,55.8755,56.1637,1123940.0
2019-02-13 09:40:00,56.54,56.67,56.52,56.65,613980.0,56.2035,56.3327,56.1836,56.3128,613980.0
2019-02-13 09:50:00,56.64,56.67,56.49,56.62,509840.0,56.3029,56.3327,56.1538,56.283,509840.0
2019-02-13 10:00:00,56.65,56.71,56.58,56.59,401380.0,56.3128,56.3725,56.2433,56.2532,401380.0
2019-02-13 10:10:00,56.57,56.59,56.36,56.48,428940.0,56.2333,56.2532,56.0246,56.1438,428940.0
2019-02-13 10:20:00,56.48,56.6,56.47,56.59,325820.0,56.1438,56.2631,56.1339,56.2532,325820.0
2019-02-13 10:30:00,56.58,56.71,56.58,56.65,305840.0,56.2433,56.3725,56.2433,56.3128,305840.0
2019-02-13 10:40:00,56.63,56.73,56.63,56.72,236060.0,56.293,56.3924,56.293,56.3824,236060.0
2019-02-13 10:50:00,56.72,56.74,56.51,56.51,360020.0,56.3824,56.4023,56.1737,56.1737,360020.0
2019-02-13 11:00:00,56.52,56.59,56.49,56.55,228720.0,56.1836,56.2532,56.1538,56.2134,228720.0
2019-02-13 11:10:00,56.57,56.61,56.54,56.59,231420.0,56.2333,56.2731,56.2035,56.2532,231420.0
2019-02-13 11:20:00,56.59,56.61,56.43,56.44,251280.0,56.2532,56.2731,56.0941,56.1041,251280.0
2019-02-13 11:30:00,56.43,56.44,56.21,56.3,276900.0,56.0941,56.1041,55.8755,55.9649,276900.0
2019-02-13 11:40:00,56.3,56.38,56.27,56.35,291880.0,55.9649,56.0444,55.9351,56.0146,291880.0
2019-02-13 11:50:00,56.32,56.45,56.32,56.44,176500.0,55.9848,56.114,55.9848,56.1041,176500.0
2019-02-13 12:00:00,56.43,56.5,56.42,56.43,292040.0,56.0941,56.1637,56.0842,56.0941,292040.0
2019-02-13 12:10:00,56.43,56.46,56.33,56.35,323000.0,56.0941,56.124,55.9947,56.0146,323000.0
2019-02-13 12:20:00,56.34,56.39,56.32,56.33,196140.0,56.0047,56.0544,55.9848,55.9947,196140.0
2019-02-13 12:30:00,56.33,56.34,56.29,56.3,117020.0,55.9947,56.0047,55.955,55.9649,117020.0
2019-02-13 12:40:00,56.34,56.4,56.33,56.38,297420.0,56.0047,56.0643,55.9947,56.0444,297420.0
2019-02-13 12:50:00,56.37,56.37,56.29,56.34,150960.0,56.0345,56.0345,55.955,56.0047,150960.0
2019-02-13 13:00:00,56.34,56.41,56.32,56.39,313100.0,56.0047,56.0743,55.9848,56.0544,313100.0
2019-02-13 13:10:00,56.39,56.43,56.38,56.4,217840.0,56.0544,56.0941,56.0444,56.0643,217840.0
2019-02-13 13:20:00,56.38,56.45,56.38,56.42,222860.0,56.0444,56.114,56.0444,56.0842,222860.0
2019-02-13 13:30:00,56.41,56.44,56.4,56.42,65140.0,56.0743,56.1041,56.0643,56.0842,65140.0
2019-02-13 13:40:00,56.44,56.45,56.4,56.4,151280.0,56.1041,56.114,56.0643,56.0643,151280.0
2019-02-13 13:50:00,56.41,56.43,56.41,56.41,149360.0,56.0743,56.0941,56.0743,56.0743,149360.0
2019-02-13 14:00:00,56.43,56.43,56.37,56.39,90000.0,56.0941,56.0941,56.0345,56.0544,90000.0
2019-02-13 14:10:00,56.39,56.4,56.32,56.35,216540.0,56.0544,56.0643,55.9848,56.0146,216540.0
2019-02-13 14:20:00,56.34,56.38,56.31,56.34,94980.0,56.0047,56.0444,55.9749,56.0047,94980.0
2019-02-13 14:30:00,56.35,56.35,56.27,56.27,198120.0,56.0146,56.0146,55.9351,55.9351,198120.0
2019-02-13 14:40:00,56.28,56.37,56.28,56.34,190400.0,55.945,56.0345,55.945,56.0047,190400.0
2019-02-13 14:50:00,56.35,56.37,56.3,56.33,130420.0,56.0146,56.0345,55.9649,55.9947,130420.0
2019-02-13 15:00:00,56.32,56.32,56.25,56.25,108160.0,55.9848,55.9848,55.9152,55.9152,108160.0
2019-02-13 15:10:00,56.26,56.32,56.24,56.29,277340.0,55.9252,55.9848,55.9053,55.955,277340.0
2019-02-13 15:20:00,56.3,56.31,56.25,56.27,169340.0,55.9649,55.9749,55.9152,55.9351,169340.0
2019-02-13 15:30:00,56.27,56.29,56.22,56.29,241560.0,55.9351,55.955,55.8854,55.955,241560.0
2019-02-13 15:40:00,56.29,56.29,56.01,56.04,664660.0,55.955,55.955,55.6766,55.7065,664660.0
2019-02-13 15:50:00,56.03,56.07,55.93,56.03,1283480.0,55.6965,55.7363,55.5971,55.6965,1283480.0
2019-02-14 09:30:00,55.9,55.97,55.62,55.7,1079860.0,55.5673,55.6369,55.289,55.3685,1079860.0
2019-02-14 09:40:00,55.71,55.77,55.52,55.62,518020.0,55.3784,55.4381,55.1896,55.289,518020.0
2019-02-14 09:50:00,55.6,55.76,55.56,55.7,466860.0,55.2691,55.4281,55.2293,55.3685,466860.0
2019-02-14 10:00:00,55.66,55.85,55.58,55.8,378720.0,55.3287,55.5176,55.2492,55.4679,378720.0
2019-02-14 10:10:00,55.75,55.99,55.75,55.98,389160.0,55.4182,55.6568,55.4182,55.6468,389160.0
2019-02-14 10:20:00,56.0,56.06,55.97,55.99,288500.0,55.6667,55.7263,55.6369,55.6568,288500.0
2019-02-14 10:30:00,56.02,56.17,55.73,55.9,677640.0,55.6866,55.8357,55.3983,55.5673,677640.0
2019-02-14 10:40:00,55.9,56.1,55.89,56.06,375240.0,55.5673,55.7661,55.5574,55.7263,375240.0
2019-02-14 10:50:00,56.07,56.08,55.99,56.04,164500.0,55.7363,55.7462,55.6568,55.7065,164500.0
2019-02-14 11:00:00,56.05,56.1,55.95,56.05,101640.0,55.7164,55.7661,55.617,55.7164,101640.0
2019-02-14 11:10:00,56.08,56.09,55.99,56.03,181060.0,55.7462,55.7562,55.6568,55.6965,181060.0
2019-02-14 11:20:00,56.02,56.02,55.96,55.99,117800.0,55.6866,55.6866,55.6269,55.6568,117800.0
2019-02-14 11:30:00,56.0,56.0,55.9,55.98,182800.0,55.6667,55.6667,55.5673,55.6468,182800.0
2019-02-14 11:40:00,55.96,56.14,55.96,56.13,218820.0,55.6269,55.8059,55.6269,55.7959,218820.0
2019-02-14 11:50:00,56.12,56.2,56.11,56.11,177400.0,55.786,55.8655,55.776,55.776,177400.0
2019-02-14 12:00:00,56.11,56.19,56.05,56.19,103420.0,55.776,55.8556,55.7164,55.8556,103420.0
2019-02-14 12:10:00,56.18,56.24,56.15,56.23,184120.0,55.8456,55.9053,55.8158,55.8953,184120.0
2019-02-14 12:20:00,56.25,56.35,56.2,56.35,146240.0,55.9152,56.0146,55.8655,56.0146,146240.0
2019-02-14 12:30:00,56.38,56.39,56.29,56.31,151140.0,56.0444,56.0544,55.955,55.9749,151140.0
2019-02-14 12:40:00,56.31,56.4,56.3,56.39,227780.0,55.9749,56.0643,55.9649,56.0544,227780.0
2019-02-14 12:50:00,56.36,56.39,56.34,56.37,96700.0,56.0246,56.0544,56.0047,56.0345,96700.0
2019-02-14 13:00:00,56.39,56.41,56.3,56.34,124060.0,56.0544,56.0743,55.9649,56.0047,124060.0
2019-02-14 13:10:00,56.32,56.32,56.29,56.3,116340.0,55.9848,55.9848,55.955,55.9649,116340.0
2019-02-14 13:20:00,56.31,56.38,56.28,56.35,134180.0,55.9749,56.0444,55.945,56.0146,134180.0
2019-02-14 13:30:00,56.38,56.39,56.31,56.31,81960.0,56.0444,56.0544,55.9749,55.9749,81960.0
2019-02-14 13:40:00,56.31,56.33,56.3,56.32,87440.0,55.9749,55.9947,55.9649,55.9848,87440.0
2019-02-14 13:50:00,56.32,56.34,56.23,56.25,147200.0,55.9848,56.0047,55.8953,55.9152,147200.0
2019-02-14 14:00:00,56.23,56.28,56.2,56.28,161960.0,55.8953,55.945,55.8655,55.945,161960.0
2019-02-14 14:10:00,56.29,56.34,56.28,56.29,134700.0,55.955,56.0047,55.945,55.955,134700.0
2019-02-14 14:20:00,56.29,56.35,56.23,56.29,105420.0,55.955,56.0146,55.8953,55.955,105420.0
2019-02-14 14:30:00,56.28,56.3,56.23,56.29,74540.0,55.945,55.9649,55.8953,55.955,74540.0
2019-02-14 14:40:00,56.3,56.32,56.25,56.25,111600.0,55.9649,55.9848,55.9152,55.9152,111600.0
2019-02-14 14:50:00,56.24,56.25,56.14,56.15,165640.0,55.9053,55.9152,55.8059,55.8158,165640.0
2019-02-14 15:00:00,56.16,56.3,56.11,56.14,517200.0,55.8257,55.9649,55.776,55.8059,517200.0
2019-02-14 15:10:00,56.14,56.18,56.03,56.11,343020.0,55.8059,55.8456,55.6965,55.776,343020.0
2019-02-14 15:20:00,56.11,56.14,56.07,56.09,217980.0,55.776,55.8059,55.7363,55.7562,217980.0
2019-02-14 15:30:00,56.08,56.18,56.08,56.15,207500.0,55.7462,55.8456,55.7462,55.8158,207500.0
2019-02-14 15:40:00,56.17,56.23,56.06,56.09,369780.0,55.8357,55.8953,55.7263,55.7562,369780.0
2019-02-14 15:50:00,56.09,56.19,56.03,56.08,375080.0,55.7562,55.8556,55.6965,55.7462,375080.0
2019-02-15 09:30:00,56.49,56.58,56.05,56.18,3469360.0,56.1538,56.2433,55.7164,55.8456,3469360.0
2019-02-15 09:40:00,56.16,56.16,55.87,55.91,897120.0,55.8257,55.8257,55.5375,55.5772,897120.0
2019-02-15 09:50:00,55.91,55.91,55.69,55.71,845920.0,55.5772,55.5772,55.3585,55.3784,845920.0
2019-02-15 10:00:00,55.7,55.78,55.59,55.63,369480.0,55.3685,55.448,55.2591,55.2989,369480.0
2019-02-15 10:10:00,55.6,55.82,55.58,55.81,293800.0,55.2691,55.4878,55.2492,55.4778,293800.0
2019-02-15 10:20:00,55.82,55.92,55.8,55.83,324140.0,55.4878,55.5872,55.4679,55.4977,324140.0
2019-02-15 10:30:00,55.83,56.02,55.82,55.95,347960.0,55.4977,55.6866,55.4878,55.617,347960.0
2019-02-15 10:40:00,56.02,56.05,55.86,55.93,315120.0,55.6866,55.7164,55.5275,55.5971,315120.0
2019-02-15 10:50:00,55.94,55.96,55.84,55.86,378420.0,55.6071,55.6269,55.5077,55.5275,378420.0
2019-02-15 11:00:00,55.89,55.98,55.85,55.86,279220.0,55.5574,55.6468,55.5176,55.5275,279220.0
2019-02-15 11:10:00,55.84,55.84,55.65,55.65,265860.0,55.5077,55.5077,55.3188,55.3188,265860.0
2019-02-15 11:20:00,55.65,55.74,55.61,55.72,255300.0,55.3188,55.4082,55.279,55.3884,255300.0
2019-02-15 11:30:00,55.7,55.75,55.63,55.67,254900.0,55.3685,55.4182,55.2989,55.3387,254900.0
2019-02-15 11:40:00,55.71,55.71,55.62,55.68,140060.0,55.3784,55.3784,55.289,55.3486,140060.0
2019-02-15 11:50:00,55.7,55.81,55.63,55.75,232660.0,55.3685,55.4778,55.2989,55.4182,232660.0
2019-02-15 12:00:00,55.75,55.83,55.73,55.83,163980.0,55.4182,55.4977,55.3983,55.4977,163980.0
2019-02-15 12:10:00,55.83,55.89,55.82,55.85,92360.0,55.4977,55.5574,55.4878,55.5176,92360.0
2019-02-15 12:20:00,55.85,55.9,55.8,55.88,147420.0,55.5176,55.5673,55.4679,55.5474,147420.0
2019-02-15 12:30:00,55.89,55.91,55.81,55.83,172720.0,55.5574,55.5772,55.4778,55.4977,172720.0
2019-02-15 12:40:00,55.83,55.87,55.78,55.8,114540.0,55.4977,55.5375,55.448,55.4679,114540.0
2019-02-15 12:50:00,55.8,55.8,55.68,55.72,144780.0,55.4679,55.4679,55.3486,55.3884,144780.0
2019-02-15 13:00:00,55.7,55.74,55.69,55.71,196060.0,55.3685,55.4082,55.3585,55.3784,196060.0
2019-02-15 13:10:00,55.72,55.74,55.67,55.67,181200.0,55.3884,55.4082,55.3387,55.3387,181200.0
2019-02-15 13:20:00,55.67,55.69,55.61,55.65,241020.0,55.3387,55.3585,55.279,55.3188,241020.0
2019-02-15 13:30:00,55.65,55.69,55.61,55.61,127020.0,55.3188,55.3585,55.279,55.279,127020.0
2019-02-15 13:40:00,55.61,55.62,55.57,55.59,183920.0,55.279,55.289,55.2393,55.2591,183920.0
2019-02-15 13:50:00,55.61,55.62,55.58,55.62,145920.0,55.279,55.289,55.2492,55.289,145920.0
2019-02-15 14:00:00,55.62,55.67,55.62,55.66,115940.0,55.289,55.3387,55.289,55.3287,115940.0
2019-02-15 14:10:00,55.64,55.64,55.61,55.62,70480.0,55.3088,55.3088,55.279,55.289,70480.0
2019-02-15 14:20:00,55.61,55.65,55.6,55.62,136560.0,55.279,55.3188,55.2691,55.289,136560.0
2019-02-15 14:30:00,55.62,55.69,55.6,55.69,294460.0,55.289,55.3585,55.2691,55.3585,294460.0
2019-02-15 14:40:00,55.7,55.74,55.68,55.72,152800.0,55.3685,55.4082,55.3486,55.3884,152800.0
2019-02-15 14:50:00,55.74,55.74,55.68,55.72,296500.0,55.4082,55.4082,55.3486,55.3884,296500.0
2019-02-15 15:00:00,55.71,55.71,55.65,55.66,170040.0,55.3784,55.3784,55.3188,55.3287,170040.0
2019-02-15 15:10:00,55.65,55.66,55.56,55.6,398560.0,55.3188,55.3287,55.2293,55.2691,398560.0
2019-02-15 15:20:00,55.6,55.62,55.57,55.59,201800.0,55.2691,55.289,55.2393,55.2591,201800.0
2019-02-15 15:30:00,55.59,55.65,55.57,55.63,386760.0,55.2591,55.3188,55.2393,55.2989,386760.0
2019-02-15 15:40:00,55.63,55.71,55.62,55.68,651380.0,55.2989,55.3784,55.289,55.3486,651380.0
2019-02-15 15:50:00,55.68,55.7,55.53,55.69,916100.0,55.3486,55.3685,55.1995,55.3585,916100.0
2019-02-19 09:30:00,55.52,55.88,55.5,55.87,918700.0,55.1896,55.5474,55.1697,55.5375,918700.0
2019-02-19 09:40:00,55.84,55.93,55.79,55.9,248940.0,55.5077,55.5971,55.458,55.5673,248940.0
2019-02-19 09:50:00,55.9,55.97,55.87,55.9,362140.0,55.5673,55.6369,55.5375,55.5673,362140.0
2019-02-19 10:00:00,55.88,56.02,55.87,55.96,309580.0,55.5474,55.6866,55.5375,55.6269,309580.0
2019-02-19 10:10:00,55.96,56.05,55.96,56.02,305460.0,55.6269,55.7164,55.6269,55.6866,305460.0
2019-02-19 10:20:00,56.0,56.06,55.95,56.05,179640.0,55.6667,55.7263,55.617,55.7164,179640.0
2019-02-19 10:30:00,56.04,56.06,55.99,56.0,246680.0,55.7065,55.7263,55.6568,55.6667,246680.0
2019-02-19 10:40:00,55.99,56.05,55.95,55.96,164100.0,55.6568,55.7164,55.617,55.6269,164100.0
2019-02-19 10:50:00,55.97,55.99,55.95,55.98,287040.0,55.6369,55.6568,55.617,55.6468,287040.0
2019-02-19 11:00:00,55.99,56.02,55.93,55.95,300840.0,55.6568,55.6866,55.5971,55.617,300840.0
2019-02-19 11:10:00,55.95,55.96,55.93,55.95,218400.0,55.617,55.6269,55.5971,55.617,218400.0
2019-02-19 11:20:00,55.95,55.96,55.88,55.88,235420.0,55.617,55.6269,55.5474,55.5474,235420.0
2019-02-19 11:30:00,55.86,56.0,55.86,55.98,252920.0,55.5275,55.6667,55.5275,55.6468,252920.0
2019-02-19 11:40:00,55.98,55.98,55.91,55.91,803160.0,55.6468,55.6468,55.5772,55.5772,803160.0
2019-02-19 11:50:00,55.92,55.99,55.9,55.99,189820.0,55.5872,55.6568,55.5673,55.6568,189820.0
2019-02-19 12:00:00,55.99,56.02,55.97,55.97,200240.0,55.6568,55.6866,55.6369,55.6369,200240.0
2019-02-19 12:10:00,55.96,55.97,55.92,55.94,333540.0,55.6269,55.6369,55.5872,55.6071,333540.0
2019-02-19 12:20:00,55.95,55.97,55.92,55.95,216060.0,55.617,55.6369,55.5872,55.617,216060.0
2019-02-19 12:30:00,55.94,55.94,55.88,55.89,254600.0,55.6071,55.6071,55.5474,55.5574,254600.0
2019-02-19 12:40:00,55.89,55.9,55.87,55.88,210520.0,55.5574,55.5673,55.5375,55.5474,210520.0
2019-02-19 12:50:00,55.86,55.87,55.8,55.8,273320.0,55.5275,55.5375,55.4679,55.4679,273320.0
2019-02-19 13:00:00,55.82,55.82,55.79,55.81,97860.0,55.4878,55.4878,55.458,55.4778,97860.0
2019-02-19 13:10:00,55.82,55.86,55.81,55.85,260160.0,55.4878,55.5275,55.4778,55.5176,260160.0
2019-02-19 13:20:00,55.85,55.89,55.83,55.83,237080.0,55.5176,55.5574,55.4977,55.4977,237080.0
2019-02-19 13:30:00,55.83,55.85,55.79,55.83,141080.0,55.4977,55.5176,55.458,55.4977,141080.0
2019-02-19 13:40:00,55.84,55.84,55.78,55.78,250340.0,55.5077,55.5077,55.448,55.448,250340.0
2019-02-19 13:50:00,55.79,55.79,55.74,55.74,410500.0,55.458,55.458,55.4082,55.4082,410500.0
2019-02-19 14:00:00,55.75,55.89,55.73,55.87,284980.0,55.4182,55.5574,55.3983,55.5375,284980.0
2019-02-19 14:10:00,55.87,55.89,55.85,55.87,127800.0,55.5375,55.5574,55.5176,55.5375,127800.0
2019-02-19 14:20:00,55.87,55.93,55.86,55.92,242620.0,55.5375,55.5971,55.5275,55.5872,242620.0
2019-02-19 14:30:00,55.92,56.0,55.91,55.97,142100.0,55.5872,55.6667,55.5772,55.6369,142100.0
2019-02-19 14:40:00,55.98,56.06,55.98,56.05,256480.0,55.6468,55.7263,55.6468,55.7164,256480.0
2019-02-19 14:50:00,56.05,56.09,56.05,56.05,233460.0,55.7164,55.7562,55.7164,55.7164,233460.0
2019-02-19 15:00:00,56.04,56.08,56.03,56.08,161820.0,55.7065,55.7462,55.6965,55.7462,161820.0
2019-02-19 15:10:00,56.06,56.06,56.01,56.03,94680.0,55.7263,55.7263,55.6766,55.6965,94680.0
2019-02-19 15:20:00,56.02,56.04,55.95,55.95,91660.0,55.6866,55.7065,55.617,55.617,91660.0
2019-02-19 15:30:00,55.96,56.0,55.95,55.97,203920.0,55.6269,55.6667,55.617,55.6369,203920.0
2019-02-19 15:40:00,55.97,56.0,55.88,55.88,299080.0,55.6369,55.6667,55.5474,55.5474,299080.0
2019-02-19 15:50:00,55.89,55.95,55.86,55.94,715200.0,55.5574,55.617,55.5275,55.6071,715200.0
2019-02-20 09:30:00,56.0,56.09,55.9,56.06,895240.0,55.6667,55.7562,55.5673,55.7263,895240.0
2019-02-20 09:40:00,56.0,56.12,55.95,55.97,546400.0,55.6667,55.786,55.617,55.6369,546400.0
2019-02-20 09:50:00,55.99,56.09,55.98,55.99,326680.0,55.6568,55.7562,55.6468,55.6568,326680.0
2019-02-20 10:00:00,55.98,56.0,55.91,55.92,226400.0,55.6468,55.6667,55.5772,55.5872,226400.0
2019-02-20 10:10:00,55.94,55.95,55.85,55.91,123660.0,55.6071,55.617,55.5176,55.5772,123660.0
2019-02-20 10:20:00,55.91,56.0,55.9,55.98,156340.0,55.5772,55.6667,55.5673,55.6468,156340.0
2019-02-20 10:30:00,55.97,56.01,55.96,55.99,163200.0,55.6369,55.6766,55.6269,55.6568,163200.0
2019-02-20 10:40:00,56.01,56.08,55.98,56.02,250680.0,55.6766,55.7462,55.6468,55.6866,250680.0
2019-02-20 10:50:00,56.01,56.07,56.01,56.04,186840.0,55.6766,55.7363,55.6766,55.7065,186840.0
2019-02-20 11:00:00,56.05,56.09,56.01,56.09,147940.0,55.7164,55.7562,55.6766,55.7562,147940.0
2019-02-20 11:10:00,56.1,56.11,56.08,56.11,230040.0,55.7661,55.776,55.7462,55.776,230040.0
2019-02-20 11:20:00,56.1,56.1,56.03,56.08,135840.0,55.7661,55.7661,55.6965,55.7462,135840.0
2019-02-20 11:30:00,56.05,56.11,56.04,56.1,174360.0,55.7164,55.776,55.7065,55.7661,174360.0
2019-02-20 11:40:00,56.11,56.15,56.09,56.13,239720.0,55.776,55.8158,55.7562,55.7959,239720.0
2019-02-20 11:50:00,56.12,56.16,56.11,56.14,124720.0,55.786,55.8257,55.776,55.8059,124720.0
2019-02-20 12:00:00,56.15,56.17,56.04,56.08,187640.0,55.8158,55.8357,55.7065,55.7462,187640.0
2019-02-20 12:10:00,56.11,56.11,56.07,56.09,209600.0,55.776,55.776,55.7363,55.7562,209600.0
2019-02-20 12:20:00,56.08,56.09,55.8,55.8,325160.0,55.7462,55.7562,55.4679,55.4679,325160.0
2019-02-20 12:30:00,55.79,55.89,55.79,55.88,155280.0,55.458,55.5574,55.458,55.5474,155280.0
2019-02-20 12:40:00,55.89,55.89,55.78,55.78,188900.0,55.5574,55.5574,55.448,55.448,188900.0
2019-02-20 12:50:00,55.77,55.78,55.56,55.7,375140.0,55.4381,55.448,55.2293,55.3685,375140.0
2019-02-20 13:00:00,55.72,55.88,55.71,55.86,219780.0,55.3884,55.5474,55.3784,55.5275,219780.0
2019-02-20 13:10:00,55.86,55.93,55.86,55.87,117680.0,55.5275,55.5971,55.5275,55.5375,117680.0
2019-02-20 13:20:00,55.86,55.93,55.86,55.92,174600.0,55.5275,55.5971,55.5275,55.5872,174600.0
2019-02-20 13:30:00,55.93,55.93,55.85,55.87,88320.0,55.5971,55.5971,55.5176,55.5375,88320.0
2019-02-20 13:40:00,55.87,55.87,55.82,55.85,145780.0,55.5375,55.5375,55.4878,55.5176,145780.0
2019-02-20 13:50:00,55.85,55.97,55.84,55.93,171380.0,55.5176,55.6369,55.5077,55.5971,171380.0
2019-02-20 14:00:00,55.87,55.95,55.66,55.73,429180.0,55.5375,55.617,55.3287,55.3983,429180.0
2019-02-20 14:10:00,55.73,55.78,55.46,55.5,610220.0,55.3983,55.448,55.1299,55.1697,610220.0
2019-02-20 14:20:00,55.49,55.51,55.26,55.41,542340.0,55.1597,55.1796,54.9311,55.0802,542340.0
2019-02-20 14:30:00,55.4,55.68,55.4,55.59,371960.0,55.0703,55.3486,55.0703,55.2591,371960.0
2019-02-20 14:40:00,55.59,55.66,55.52,55.61,117800.0,55.2591,55.3287,55.1896,55.279,117800.0
2019-02-20 14:50:00,55.61,55.71,55.61,55.62,124700.0,55.279,55.3784,55.279,55.289,124700.0
2019-02-20 15:00:00,55.61,55.64,55.56,55.63,208860.0,55.279,55.3088,55.2293,55.2989,208860.0
2019-02-20 15:10:00,55.63,55.7,55.57,55.67,157440.0,55.2989,55.3685,55.2393,55.3387,157440.0
2019-02-20 15:20:00,55.67,55.75,55.67,55.7,157800.0,55.3387,55.4182,55.3387,55.3685,157800.0
2019-02-20 15:30:00,55.69,55.71,55.63,55.7,220960.0,55.3585,55.3784,55.2989,55.3685,220960.0
2019-02-20 15:40:00,55.73,55.82,55.67,55.68,383000.0,55.3983,55.4878,55.3387,55.3486,383000.0
2019-02-20 15:50:00,55.69,55.76,55.58,55.72,710840.0,55.3585,55.4281,55.2492,55.3884,710840.0
2019-02-21 09:30:00,55.54,55.6,55.04,55.21,1037060.0,55.2094,55.2691,54.7124,54.8814,1037060.0
2019-02-21 09:40:00,55.2,55.3,54.84,54.88,905840.0,54.8715,54.9709,54.5136,54.5534,905840.0
2019-02-21 09:50:00,54.88,54.95,54.76,54.94,956240.0,54.5534,54.623,54.4341,54.613,956240.0
2019-02-21 10:00:00,54.95,55.0,54.85,54.87,948440.0,54.623,54.6727,54.5235,54.5434,948440.0
2019-02-21 10:10:00,54.85,54.87,54.71,54.75,513840.0,54.5235,54.5434,54.3844,54.4241,513840.0
2019-02-21 10:20:00,54.76,54.8,54.69,54.77,341360.0,54.4341,54.4738,54.3645,54.444,341360.0
2019-02-21 10:30:00,54.79,54.85,54.69,54.72,434880.0,54.4639,54.5235,54.3645,54.3943,434880.0
2019-02-21 10:40:00,54.71,54.77,54.67,54.75,271800.0,54.3844,54.444,54.3446,54.4241,271800.0
2019-02-21 10:50:00,54.75,54.85,54.73,54.85,287020.0,54.4241,54.5235,54.4043,54.5235,287020.0
2019-02-21 11:00:00,54.82,54.99,54.77,54.99,371260.0,54.4937,54.6627,54.444,54.6627,371260.0
2019-02-21 11:10:00,54.99,55.02,54.96,54.99,305760.0,54.6627,54.6925,54.6329,54.6627,305760.0
2019-02-21 11:20:00,55.0,55.07,54.94,54.98,305200.0,54.6727,54.7422,54.613,54.6528,305200.0
2019-02-21 11:30:00,54.99,55.07,54.99,55.02,197440.0,54.6627,54.7422,54.6627,54.6925,197440.0
2019-02-21 11:40:00,55.01,55.03,54.92,54.95,136980.0,54.6826,54.7025,54.5931,54.623,136980.0
2019-02-21 11:50:00,54.93,55.1,54.91,55.06,132260.0,54.6031,54.7721,54.5832,54.7323,132260.0
2019-02-21 12:00:00,55.06,55.14,55.06,55.06,197260.0,54.7323,54.8118,54.7323,54.7323,197260.0
2019-02-21 12:10:00,55.08,55.12,55.08,55.11,156240.0,54.7522,54.7919,54.7522,54.782,156240.0
2019-02-21 12:20:00,55.1,55.26,55.09,55.19,325820.0,54.7721,54.9311,54.7621,54.8615,325820.0
2019-02-21 12:30:00,55.2,55.28,55.14,55.14,232860.0,54.8715,54.951,54.8118,54.8118,232860.0
2019-02-21 12:40:00,55.15,55.25,55.15,55.25,132260.0,54.8218,54.9212,54.8218,54.9212,132260.0
2019-02-21 12:50:00,55.24,55.28,55.23,55.26,89280.0,54.9112,54.951,54.9013,54.9311,89280.0
2019-02-21 13:00:00,55.28,55.28,55.21,55.23,125160.0,54.951,54.951,54.8814,54.9013,125160.0
2019-02-21 13:10:00,55.21,55.23,55.16,55.16,149760.0,54.8814,54.9013,54.8317,54.8317,149760.0
2019-02-21 13:20:00,55.17,55.19,55.08,55.11,209920.0,54.8416,54.8615,54.7522,54.782,209920.0
2019-02-21 13:30:00,55.11,55.12,55.03,55.06,238260.0,54.782,54.7919,54.7025,54.7323,238260.0
2019-02-21 13:40:00,55.05,55.11,55.05,55.09,100600.0,54.7224,54.782,54.7224,54.7621,100600.0
2019-02-21 13:50:00,55.08,55.11,55.02,55.07,172840.0,54.7522,54.782,54.6925,54.7422,172840.0
2019-02-21 14:00:00,55.07,55.1,54.98,54.99,175620.0,54.7422,54.7721,54.6528,54.6627,175620.0
2019-02-21 14:10:00,54.97,54.99,54.82,54.82,201240.0,54.6428,54.6627,54.4937,54.4937,201240.0
2019-02-21 14:20:00,54.82,54.84,54.71,54.78,358440.0,54.4937,54.5136,54.3844,54.454,358440.0
2019-02-21 14:30:00,54.81,54.84,54.76,54.77,173980.0,54.4838,54.5136,54.4341,54.444,173980.0
2019-02-21 14:40:00,54.77,54.86,54.73,54.76,254060.0,54.444,54.5335,54.4043,54.4341,254060.0
2019-02-21 14:50:00,54.75,54.78,54.7,54.77,148720.0,54.4241,54.454,54.3744,54.444,148720.0
2019-02-21 15:00:00,54.76,54.81,54.76,54.77,143600.0,54.4341,54.4838,54.4341,54.444,143600.0
2019-02-21 15:10:00,54.76,54.77,54.67,54.69,295480.0,54.4341,54.444,54.3446,54.3645,295480.0
2019-02-21 15:20:00,54.7,54.73,54.67,54.69,182140.0,54.3744,54.4043,54.3446,54.3645,182140.0
2019-02-21 15:30:00,54.7,54.73,54.63,54.72,302220.0,54.3744,54.4043,54.3049,54.3943,302220.0
2019-02-21 15:40:00,54.71,54.85,54.66,54.83,421240.0,54.3844,54.5235,54.3347,54.5037,421240.0
2019-02-21 15:50:00,54.83,54.9,54.77,54.86,914940.0,54.5037,54.5732,54.444,54.5335,914940.0
2019-02-22 09:30:00,55.09,55.17,54.93,54.93,720060.0,54.7621,54.8416,54.6031,54.6031,720060.0
2019-02-22 09:40:00,54.95,55.01,54.78,54.88,666380.0,54.623,54.6826,54.454,54.5534,666380.0
2019-02-22 09:50:00,54.89,55.16,54.85,55.14,298400.0,54.5633,54.8317,54.5235,54.8118,298400.0
2019-02-22 10:00:00,55.18,55.25,55.14,55.2,338840.0,54.8516,54.9212,54.8118,54.8715,338840.0
2019-02-22 10:10:00,55.23,55.23,55.09,55.12,192680.0,54.9013,54.9013,54.7621,54.7919,192680.0
2019-02-22 10:20:00,55.13,55.25,55.11,55.21,258720.0,54.8019,54.9212,54.782,54.8814,258720.0
2019-02-22 10:30:00,55.22,55.25,55.16,55.23,150700.0,54.8913,54.9212,54.8317,54.9013,150700.0
2019-02-22 10:40:00,55.22,55.3,55.21,55.25,224980.0,54.8913,54.9709,54.8814,54.9212,224980.0
2019-02-22 10:50:00,55.25,55.34,55.24,55.33,351200.0,54.9212,55.0106,54.9112,55.0007,351200.0
2019-02-22 11:00:00,55.34,55.38,55.31,55.38,269840.0,55.0106,55.0504,54.9808,55.0504,269840.0
2019-02-22 11:10:00,55.35,55.5,55.35,55.5,457300.0,55.0206,55.1697,55.0206,55.1697,457300.0
2019-02-22 11:20:00,55.51,55.52,55.42,55.5,179440.0,55.1796,55.1896,55.0902,55.1697,179440.0
2019-02-22 11:30:00,55.5,55.52,55.44,55.5,195180.0,55.1697,55.1896,55.11,55.1697,195180.0
2019-02-22 11:40:00,55.52,55.52,55.44,55.45,156380.0,55.1896,55.1896,55.11,55.12,156380.0
2019-02-22 11:50:00,55.48,55.51,55.46,55.49,181200.0,55.1498,55.1796,55.1299,55.1597,181200.0
2019-02-22 12:00:00,55.49,55.56,55.48,55.51,243220.0,55.1597,55.2293,55.1498,55.1796,243220.0
2019-02-22 12:10:00,55.52,55.52,55.38,55.38,115200.0,55.1896,55.1896,55.0504,55.0504,115200.0
2019-02-22 12:20:00,55.36,55.41,55.36,55.39,122200.0,55.0305,55.0802,55.0305,55.0603,122200.0
2019-02-22 12:30:00,55.42,55.42,55.34,55.38,105840.0,55.0902,55.0902,55.0106,55.0504,105840.0
2019-02-22 12:40:00,55.36,55.4,55.35,55.4,100700.0,55.0305,55.0703,55.0206,55.0703,100700.0
2019-02-22 12:50:00,55.4,55.41,55.36,55.38,275820.0,55.0703,55.0802,55.0305,55.0504,275820.0
2019-02-22 13:00:00,55.38,55.38,55.3,55.31,116380.0,55.0504,55.0504,54.9709,54.9808,116380.0
2019-02-22 13:10:00,55.3,55.35,55.26,55.31,155200.0,54.9709,55.0206,54.9311,54.9808,155200.0
2019-02-22 13:20:00,55.33,55.36,55.32,55.35,155440.0,55.0007,55.0305,54.9907,55.0206,155440.0
2019-02-22 13:30:00,55.38,55.4,55.34,55.35,121020.0,55.0504,55.0703,55.0106,55.0206,121020.0
2019-02-22 13:40:00,55.32,55.34,55.22,55.23,170920.0,54.9907,55.0106,54.8913,54.9013,170920.0
2019-02-22 13:50:00,55.23,55.33,55.22,55.32,113980.0,54.9013,55.0007,54.8913,54.9907,113980.0
2019-02-22 14:00:00,55.33,55.34,55.3,55.3,173700.0,55.0007,55.0106,54.9709,54.9709,173700.0
2019-02-22 14:10:00,55.33,55.38,55.33,55.35,139080.0,55.0007,55.0504,55.0007,55.0206,139080.0
2019-02-22 14:20:00,55.34,55.35,55.31,55.31,147600.0,55.0106,55.0206,54.9808,54.9808,147600.0
2019-02-22 14:30:00,55.33,55.34,55.15,55.17,183860.0,55.0007,55.0106,54.8218,54.8416,183860.0
2019-02-22 14:40:00,55.15,55.15,55.03,55.08,322320.0,54.8218,54.8218,54.7025,54.7522,322320.0
2019-02-22 14:50:00,55.09,55.18,55.09,55.14,162440.0,54.7621,54.8516,54.7621,54.8118,162440.0
2019-02-22 15:00:00,55.13,55.24,55.13,55.21,119160.0,54.8019,54.9112,54.8019,54.8814,119160.0
2019-02-22 15:10:00,55.21,55.26,55.2,55.26,103160.0,54.8814,54.9311,54.8715,54.9311,103160.0
2019-02-22 15:20:00,55.26,55.3,55.25,55.3,277340.0,54.9311,54.9709,54.9212,54.9709,277340.0
2019-02-22 15:30:00,55.27,55.27,55.2,55.24,233720.0,54.941,54.941,54.8715,54.9112,233720.0
2019-02-22 15:40:00,55.24,55.28,55.2,55.21,451780.0,54.9112,54.951,54.8715,54.8814,451780.0
2019-02-22 15:50:00,55.23,55.56,55.21,55.54,1657700.0,54.9013,55.2293,54.8814,55.2094,1657700.0
2019-02-25 09:30:00,55.83,55.93,55.72,55.85,2367160.0,55.4977,55.5971,55.3884,55.5176,2367160.0
2019-02-25 09:40:00,55.85,55.92,55.7,55.72,925560.0,55.5176,55.5872,55.3685,55.3884,925560.0
2019-02-25 09:50:00,55.69,55.74,55.51,55.53,598920.0,55.3585,55.4082,55.1796,55.1995,598920.0
2019-02-25 10:00:00,55.53,55.55,55.45,55.51,389160.0,55.1995,55.2194,55.12,55.1796,389160.0
2019-02-25 10:10:00,55.51,55.69,55.48,55.67,566040.0,55.1796,55.3585,55.1498,55.3387,566040.0
2019-02-25 10:20:00,55.66,55.67,55.56,55.6,473440.0,55.3287,55.3387,55.2293,55.2691,473440.0
2019-02-25 10:30:00,55.59,55.68,55.57,55.68,269100.0,55.2591,55.3486,55.2393,55.3486,269100.0
2019-02-25 10:40:00,55.66,55.73,55.64,55.72,548500.0,55.3287,55.3983,55.3088,55.3884,548500.0
2019-02-25 10:50:00,55.73,55.83,55.7,55.75,512020.0,55.3983,55.4977,55.3685,55.4182,512020.0
2019-02-25 11:00:00,55.74,55.75,55.63,55.72,277420.0,55.4082,55.4182,55.2989,55.3884,277420.0
2019-02-25 11:10:00,55.72,55.75,55.71,55.74,165540.0,55.3884,55.4182,55.3784,55.4082,165540.0
2019-02-25 11:20:00,55.75,55.76,55.69,55.7,184780.0,55.4182,55.4281,55.3585,55.3685,184780.0
2019-02-25 11:30:00,55.69,55.77,55.69,55.71,397600.0,55.3585,55.4381,55.3585,55.3784,397600.0
2019-02-25 11:40:00,55.71,55.76,55.68,55.75,333500.0,55.3784,55.4281,55.3486,55.4182,333500.0
2019-02-25 11:50:00,55.76,55.77,55.66,55.7,201920.0,55.4281,55.4381,55.3287,55.3685,201920.0
2019-02-25 12:00:00,55.69,55.71,55.64,55.67,172060.0,55.3585,55.3784,55.3088,55.3387,172060.0
2019-02-25 12:10:00,55.68,55.69,55.63,55.64,178060.0,55.3486,55.3585,55.2989,55.3088,178060.0
2019-02-25 12:20:00,55.64,55.64,55.46,55.5,506820.0,55.3088,55.3088,55.1299,55.1697,506820.0
2019-02-25 12:30:00,55.49,55.56,55.46,55.55,192460.0,55.1597,55.2293,55.1299,55.2194,192460.0
2019-02-25 12:40:00,55.55,55.56,55.52,55.55,129540.0,55.2194,55.2293,55.1896,55.2194,129540.0
2019-02-25 12:50:00,55.55,55.56,55.36,55.46,330720.0,55.2194,55.2293,55.0305,55.1299,330720.0
2019-02-25 13:00:00,55.46,55.53,55.45,55.49,168520.0,55.1299,55.1995,55.12,55.1597,168520.0
2019-02-25 13:10:00,55.51,55.51,55.4,55.41,311060.0,55.1796,55.1796,55.0703,55.0802,311060.0
2019-02-25 13:20:00,55.4,55.47,55.39,55.39,220620.0,55.0703,55.1399,55.0603,55.0603,220620.0
2019-02-25 13:30:00,55.41,55.46,55.38,55.45,309800.0,55.0802,55.1299,55.0504,55.12,309800.0
2019-02-25 13:40:00,55.45,55.51,55.4,55.4,401120.0,55.12,55.1796,55.0703,55.0703,401120.0
2019-02-25 13:50:00,55.41,55.46,55.39,55.43,472300.0,55.0802,55.1299,55.0603,55.1001,472300.0
2019-02-25 14:00:00,55.43,55.53,55.43,55.53,140380.0,55.1001,55.1995,55.1001,55.1995,140380.0
2019-02-25 14:10:00,55.53,55.56,55.52,55.56,194500.0,55.1995,55.2293,55.1896,55.2293,194500.0
2019-02-25 14:20:00,55.55,55.62,55.54,55.6,247640.0,55.2194,55.289,55.2094,55.2691,247640.0
2019-02-25 14:30:00,55.62,55.65,55.58,55.65,140320.0,55.289,55.3188,55.2492,55.3188,140320.0
2019-02-25 14:40:00,55.66,55.68,55.65,55.68,304240.0,55.3287,55.3486,55.3188,55.3486,304240.0
2019-02-25 14:50:00,55.68,55.68,55.61,55.65,285280.0,55.3486,55.3486,55.279,55.3188,285280.0
2019-02-25 15:00:00,55.68,55.71,55.66,55.71,238420.0,55.3486,55.3784,55.3287,55.3784,238420.0
2019-02-25 15:10:00,55.7,55.8,55.69,55.76,319120.0,55.3685,55.4679,55.3585,55.4281,319120.0
2019-02-25 15:20:00,55.77,55.78,55.7,55.71,260220.0,55.4381,55.448,55.3685,55.3784,260220.0
2019-02-25 15:30:00,55.7,55.76,55.7,55.74,258960.0,55.3685,55.4281,55.3685,55.4082,258960.0
2019-02-25 15:40:00,55.75,55.78,55.63,55.63,294100.0,55.4182,55.448,55.2989,55.2989,294100.0
2019-02-25 15:50:00,55.63,55.65,55.43,55.45,1128720.0,55.2989,55.3188,55.1001,55.12,1128720.0
2019-02-26 09:30:00,55.29,55.4,55.0,55.13,1316120.0,54.9609,55.0703,54.6727,54.8019,1316120.0
2019-02-26 09:40:00,55.13,55.18,55.03,55.12,508940.0,54.8019,54.8516,54.7025,54.7919,508940.0
2019-02-26 09:50:00,55.13,55.2,55.11,55.2,335800.0,54.8019,54.8715,54.782,54.8715,335800.0
2019-02-26 10:00:00,55.2,55.39,55.18,55.29,341520.0,54.8715,55.0603,54.8516,54.9609,341520.0
2019-02-26 10:10:00,55.3,55.49,55.29,55.46,289340.0,54.9709,55.1597,54.9609,55.1299,289340.0
2019-02-26 10:20:00,55.48,55.51,55.4,55.4,302460.0,55.1498,55.1796,55.0703,55.0703,302460.0
2019-02-26 10:30:00,55.41,55.55,55.41,55.52,240620.0,55.0802,55.2194,55.0802,55.1896,240620.0
2019-02-26 10:40:00,55.53,55.59,55.43,55.43,197520.0,55.1995,55.2591,55.1001,55.1001,197520.0
2019-02-26 10:50:00,55.42,55.42,55.25,55.25,396240.0,55.0902,55.0902,54.9212,54.9212,396240.0
2019-02-26 11:00:00,55.29,55.38,55.28,55.38,289000.0,54.9609,55.0504,54.951,55.0504,289000.0
2019-02-26 11:10:00,55.38,55.61,55.38,55.58,691040.0,55.0504,55.279,55.0504,55.2492,691040.0
2019-02-26 11:20:00,55.58,55.58,55.46,55.54,264960.0,55.2492,55.2492,55.1299,55.2094,264960.0
2019-02-26 11:30:00,55.54,55.6,55.46,55.49,196540.0,55.2094,55.2691,55.1299,55.1597,196540.0
2019-02-26 11:40:00,55.49,55.49,55.39,55.46,169360.0,55.1597,55.1597,55.0603,55.1299,169360.0
2019-02-26 11:50:00,55.48,55.51,55.42,55.43,200840.0,55.1498,55.1796,55.0902,55.1001,200840.0
2019-02-26 12:00:00,55.45,55.48,55.36,55.38,177780.0,55.12,55.1498,55.0305,55.0504,177780.0
2019-02-26 12:10:00,55.37,55.39,55.32,55.38,212800.0,55.0405,55.0603,54.9907,55.0504,212800.0
2019-02-26 12:20:00,55.37,55.44,55.32,55.34,297120.0,55.0405,55.11,54.9907,55.0106,297120.0
2019-02-26 12:30:00,55.35,55.35,55.27,55.32,174420.0,55.0206,55.0206,54.941,54.9907,174420.0
2019-02-26 12:40:00,55.32,55.39,55.32,55.39,368080.0,54.9907,55.0603,54.9907,55.0603,368080.0
2019-02-26 12:50:00,55.39,55.41,55.37,55.4,327220.0,55.0603,55.0802,55.0405,55.0703,327220.0
2019-02-26 13:00:00,55.4,55.45,55.39,55.4,409540.0,55.0703,55.12,55.0603,55.0703,409540.0
2019-02-26 13:10:00,55.4,55.58,55.4,55.51,203000.0,55.0703,55.2492,55.0703,55.1796,203000.0
2019-02-26 13:20:00,55.5,55.54,55.47,55.5,157820.0,55.1697,55.2094,55.1399,55.1697,157820.0
2019-02-26 13:30:00,55.49,55.57,55.49,55.57,167760.0,55.1597,55.2393,55.1597,55.2393,167760.0
2019-02-26 13:40:00,55.57,55.61,55.55,55.57,233200.0,55.2393,55.279,55.2194,55.2393,233200.0
2019-02-26 13:50:00,55.57,55.59,55.52,55.56,142000.0,55.2393,55.2591,55.1896,55.2293,142000.0
2019-02-26 14:00:00,55.56,55.6,55.56,55.58,210780.0,55.2293,55.2691,55.2293,55.2492,210780.0
2019-02-26 14:10:00,55.58,55.61,55.57,55.58,112880.0,55.2492,55.279,55.2393,55.2492,112880.0
2019-02-26 14:20:00,55.59,55.6,55.52,55.54,79780.0,55.2591,55.2691,55.1896,55.2094,79780.0
2019-02-26 14:30:00,55.54,55.7,55.53,55.69,227000.0,55.2094,55.3685,55.1995,55.3585,227000.0
2019-02-26 14:40:00,55.69,55.76,55.69,55.76,273320.0,55.3585,55.4281,55.3585,55.4281,273320.0
2019-02-26 14:50:00,55.76,55.89,55.74,55.88,497160.0,55.4281,55.5574,55.4082,55.5474,497160.0
2019-02-26 15:00:00,55.88,55.98,55.88,55.95,256200.0,55.5474,55.6468,55.5474,55.617,256200.0
2019-02-26 15:10:00,55.95,55.97,55.91,55.95,225140.0,55.617,55.6369,55.5772,55.617,225140.0
2019-02-26 15:20:00,55.94,55.97,55.89,55.92,298960.0,55.6071,55.6369,55.5574,55.5872,298960.0
2019-02-26 15:30:00,55.92,55.97,55.84,55.87,605420.0,55.5872,55.6369,55.5077,55.5375,605420.0
2019-02-26 15:40:00,55.89,55.89,55.74,55.75,525200.0,55.5574,55.5574,55.4082,55.4182,525200.0
2019-02-26 15:50:00,55.75,55.85,55.7,55.73,1303260.0,55.4182,55.5176,55.3685,55.3983,1303260.0
2019-02-27 09:30:00,55.35,55.76,55.31,55.59,857700.0,55.0206,55.4281,54.9808,55.2591,857700.0
2019-02-27 09:40:00,55.6,55.71,55.58,55.58,442120.0,55.2691,55.3784,55.2492,55.2492,442120.0
2019-02-27 09:50:00,55.62,55.62,55.43,55.48,426020.0,55.289,55.289,55.1001,55.1498,426020.0
2019-02-27 10:00:00,55.47,55.47,55.18,55.31,475840.0,55.1399,55.1399,54.8516,54.9808,475840.0
2019-02-27 10:10:00,55.28,55.28,55.05,55.15,511780.0,54.951,54.951,54.7224,54.8218,511780.0
2019-02-27 10:20:00,55.15,55.21,55.09,55.2,358000.0,54.8218,54.8814,54.7621,54.8715,358000.0
2019-02-27 10:30:00,55.2,55.28,55.12,55.25,222120.0,54.8715,54.951,54.7919,54.9212,222120.0
2019-02-27 10:40:00,55.25,55.37,55.25,55.32,352720.0,54.9212,55.0405,54.9212,54.9907,352720.0
2019-02-27 10:50:00,55.31,55.38,55.27,55.38,203760.0,54.9808,55.0504,54.941,55.0504,203760.0
2019-02-27 11:00:00,55.37,55.45,55.33,55.45,148340.0,55.0405,55.12,55.0007,55.12,148340.0
2019-02-27 11:10:00,55.43,55.44,55.38,55.42,111980.0,55.1001,55.11,55.0504,55.0902,111980.0
2019-02-27 11:20:00,55.42,55.54,55.42,55.5,199440.0,55.0902,55.2094,55.0902,55.1697,199440.0
2019-02-27 11:30:00,55.49,55.56,55.49,55.56,165240.0,55.1597,55.2293,55.1597,55.2293,165240.0
2019-02-27 11:40:00,55.56,55.6,55.52,55.57,150660.0,55.2293,55.2691,55.1896,55.2393,150660.0
2019-02-27 11:50:00,55.57,55.63,55.55,55.56,194120.0,55.2393,55.2989,55.2194,55.2293,194120.0
2019-02-27 12:00:00,55.58,55.64,55.57,55.64,129340.0,55.2492,55.3088,55.2393,55.3088,129340.0
2019-02-27 12:10:00,55.64,55.69,55.58,55.63,283320.0,55.3088,55.3585,55.2492,55.2989,283320.0
2019-02-27 12:20:00,55.62,55.63,55.56,55.57,186100.0,55.289,55.2989,55.2293,55.2393,186100.0
2019-02-27 12:30:00,55.58,55.64,55.58,55.62,79580.0,55.2492,55.3088,55.2492,55.289,79580.0
2019-02-27 12:40:00,55.63,55.65,55.58,55.6,120400.0,55.2989,55.3188,55.2492,55.2691,120400.0
2019-02-27 12:50:00,55.61,55.61,55.56,55.57,189600.0,55.279,55.279,55.2293,55.2393,189600.0
2019-02-27 13:00:00,55.56,55.63,55.56,55.61,188260.0,55.2293,55.2989,55.2293,55.279,188260.0
2019-02-27 13:10:00,55.61,55.7,55.6,55.7,216220.0,55.279,55.3685,55.2691,55.3685,216220.0
2019-02-27 13:20:00,55.68,55.77,55.67,55.71,379220.0,55.3486,55.4381,55.3387,55.3784,379220.0
2019-02-27 13:30:00,55.74,55.75,55.7,55.71,131000.0,55.4082,55.4182,55.3685,55.3784,131000.0
2019-02-27 13:40:00,55.71,55.71,55.66,55.69,165000.0,55.3784,55.3784,55.3287,55.3585,165000.0
2019-02-27 13:50:00,55.71,55.75,55.69,55.75,68260.0,55.3784,55.4182,55.3585,55.4182,68260.0
2019-02-27 14:00:00,55.74,55.79,55.73,55.78,161740.0,55.4082,55.458,55.3983,55.448,161740.0
2019-02-27 14:10:00,55.77,55.86,55.75,55.77,246380.0,55.4381,55.5275,55.4182,55.4381,246380.0
2019-02-27 14:20:00,55.78,55.79,55.68,55.73,176960.0,55.448,55.458,55.3486,55.3983,176960.0
2019-02-27 14:30:00,55.75,55.84,55.73,55.81,175300.0,55.4182,55.5077,55.3983,55.4778,175300.0
2019-02-27 14:40:00,55.81,55.9,55.76,55.81,278480.0,55.4778,55.5673,55.4281,55.4778,278480.0
2019-02-27 14:50:00,55.81,55.84,55.72,55.74,235380.0,55.4778,55.5077,55.3884,55.4082,235380.0
2019-02-27 15:00:00,55.73,55.79,55.72,55.79,138300.0,55.3983,55.458,55.3884,55.458,138300.0
2019-02-27 15:10:00,55.78,55.86,55.78,55.8,239940.0,55.448,55.5275,55.448,55.4679,239940.0
2019-02-27 15:20:00,55.79,55.84,55.74,55.75,252000.0,55.458,55.5077,55.4082,55.4182,252000.0
2019-02-27 15:30:00,55.75,55.83,55.74,55.77,239420.0,55.4182,55.4977,55.4082,55.4381,239420.0
2019-02-27 15:40:00,55.78,55.78,55.69,55.76,402140.0,55.448,55.448,55.3585,55.4281,402140.0
2019-02-27 15:50:00,55.75,55.84,55.68,55.81,763880.0,55.4182,55.5077,55.3486,55.4778,763880.0
2019-02-28 09:30:00,55.57,55.8,55.55,55.8,1011280.0,55.2393,55.4679,55.2194,55.4679,1011280.0
2019-02-28 09:40:00,55.75,56.05,55.71,56.02,840200.0,55.4182,55.7164,55.3784,55.6866,840200.0
2019-02-28 09:50:00,56.04,56.13,56.03,56.07,577700.0,55.7065,55.7959,55.6965,55.7363,577700.0
2019-02-28 10:00:00,56.07,56.07,55.77,55.84,541920.0,55.7363,55.7363,55.4381,55.5077,541920.0
2019-02-28 10:10:00,55.84,55.96,55.82,55.95,239220.0,55.5077,55.6269,55.4878,55.617,239220.0
2019-02-28 10:20:00,55.96,55.97,55.85,55.92,355260.0,55.6269,55.6369,55.5176,55.5872,355260.0
2019-02-28 10:30:00,55.96,56.05,55.9,56.05,633100.0,55.6269,55.7164,55.5673,55.7164,633100.0
2019-02-28 10:40:00,56.05,56.15,56.05,56.11,640100.0,55.7164,55.8158,55.7164,55.776,640100.0
2019-02-28 10:50:00,56.1,56.16,56.07,56.1,427140.0,55.7661,55.8257,55.7363,55.7661,427140.0
2019-02-28 11:00:00,56.1,56.12,56.0,56.01,471100.0,55.7661,55.786,55.6667,55.6766,471100.0
2019-02-28 11:10:00,56.01,56.12,56.0,56.12,787740.0,55.6766,55.786,55.6667,55.786,787740.0
2019-02-28 11:20:00,56.13,56.22,56.1,56.2,449740.0,55.7959,55.8854,55.7661,55.8655,449740.0
2019-02-28 11:30:00,56.2,56.28,56.19,56.28,423440.0,55.8655,55.945,55.8556,55.945,423440.0
2019-02-28 11:40:00,56.29,56.29,56.21,56.25,449700.0,55.955,55.955,55.8755,55.9152,449700.0
2019-02-28 11:50:00,56.24,56.3,56.22,56.27,355540.0,55.9053,55.9649,55.8854,55.9351,355540.0
2019-02-28 12:00:00,56.27,56.32,56.22,56.24,177760.0,55.9351,55.9848,55.8854,55.9053,177760.0
2019-02-28 12:10:00,56.23,56.35,56.22,56.32,405220.0,55.8953,56.0146,55.8854,55.9848,405220.0
2019-02-28 12:20:00,56.32,56.38,56.31,56.32,162640.0,55.9848,56.0444,55.9749,55.9848,162640.0
2019-02-28 12:30:00,56.32,56.35,56.3,56.33,140660.0,55.9848,56.0146,55.9649,55.9947,140660.0
2019-02-28 12:40:00,56.34,56.36,56.3,56.31,169360.0,56.0047,56.0246,55.9649,55.9749,169360.0
2019-02-28 12:50:00,56.29,56.34,56.28,56.34,147740.0,55.955,56.0047,55.945,56.0047,147740.0
2019-02-28 13:00:00,56.35,56.35,56.31,56.31,188420.0,56.0146,56.0146,55.9749,55.9749,188420.0
2019-02-28 13:10:00,56.31,56.33,56.29,56.31,264980.0,55.9749,55.9947,55.955,55.9749,264980.0
2019-02-28 13:20:00,56.29,56.29,56.23,56.27,135020.0,55.955,55.955,55.8953,55.9351,135020.0
2019-02-28 13:30:00,56.26,56.27,56.25,56.26,107280.0,55.9252,55.9351,55.9152,55.9252,107280.0
2019-02-28 13:40:00,56.27,56.27,56.15,56.17,102000.0,55.9351,55.9351,55.8158,55.8357,102000.0
2019-02-28 13:50:00,56.18,56.19,56.12,56.18,106840.0,55.8456,55.8556,55.786,55.8456,106840.0
2019-02-28 14:00:00,56.18,56.2,56.09,56.1,209980.0,55.8456,55.8655,55.7562,55.7661,209980.0
2019-02-28 14:10:00,56.09,56.13,56.04,56.08,219380.0,55.7562,55.7959,55.7065,55.7462,219380.0
2019-02-28 14:20:00,56.07,56.14,56.07,56.12,111320.0,55.7363,55.8059,55.7363,55.786,111320.0
2019-02-28 14:30:00,56.09,56.09,56.01,56.05,114760.0,55.7562,55.7562,55.6766,55.7164,114760.0
2019-02-28 14:40:00,56.04,56.07,56.04,56.07,120480.0,55.7065,55.7363,55.7065,55.7363,120480.0
2019-02-28 14:50:00,56.07,56.12,56.05,56.07,107420.0,55.7363,55.786,55.7164,55.7363,107420.0
2019-02-28 15:00:00,56.07,56.09,56.05,56.06,124560.0,55.7363,55.7562,55.7164,55.7263,124560.0
2019-02-28 15:10:00,56.05,56.09,56.04,56.06,108720.0,55.7164,55.7562,55.7065,55.7263,108720.0
2019-02-28 15:20:00,56.07,56.09,56.03,56.08,163680.0,55.7363,55.7562,55.6965,55.7462,163680.0
2019-02-28 15:30:00,56.07,56.12,56.06,56.08,183240.0,55.7363,55.786,55.7263,55.7462,183240.0
2019-02-28 15:40:00,56.1,56.1,56.0,56.04,418920.0,55.7661,55.7661,55.6667,55.7065,418920.0
2019-02-28 15:50:00,56.04,56.06,55.87,56.03,2236380.0,55.7065,55.7263,55.5375,55.6965,2236380.0
2019-03-01 09:30:00,56.29,56.61,56.24,56.61,1438160.0,55.955,56.2731,55.9053,56.2731,1438160.0
2019-03-01 09:40:00,56.61,56.64,56.47,56.49,651680.0,56.2731,56.3029,56.1339,56.1538,651680.0
2019-03-01 09:50:00,56.51,56.64,56.51,56.61,394120.0,56.1737,56.3029,56.1737,56.2731,394120.0
2019-03-01 10:00:00,56.58,56.7,56.49,56.7,441240.0,56.2433,56.3625,56.1538,56.3625,441240.0
2019-03-01 10:10:00,56.72,56.74,56.53,56.62,314580.0,56.3824,56.4023,56.1935,56.283,314580.0
2019-03-01 10:20:00,56.61,56.61,56.42,56.46,359440.0,56.2731,56.2731,56.0842,56.124,359440.0
2019-03-01 10:30:00,56.45,56.64,56.44,56.64,245620.0,56.114,56.3029,56.1041,56.3029,245620.0
2019-03-01 10:40:00,56.64,56.69,56.55,56.61,324640.0,56.3029,56.3526,56.2134,56.2731,324640.0
2019-03-01 10:50:00,56.61,56.66,56.56,56.6,332200.0,56.2731,56.3228,56.2234,56.2631,332200.0
2019-03-01 11:00:00,56.6,56.6,56.48,56.5,297240.0,56.2631,56.2631,56.1438,56.1637,297240.0
2019-03-01 11:10:00,56.49,56.54,56.44,56.51,168520.0,56.1538,56.2035,56.1041,56.1737,168520.0
2019-03-01 11:20:00,56.53,56.54,56.46,56.51,236160.0,56.1935,56.2035,56.124,56.1737,236160.0
2019-03-01 11:30:00,56.52,56.6,56.47,56.58,211760.0,56.1836,56.2631,56.1339,56.2433,211760.0
2019-03-01 11:40:00,56.57,56.58,56.45,56.58,370060.0,56.2333,56.2433,56.114,56.2433,370060.0
2019-03-01 11:50:00,56.55,56.59,56.42,56.48,398280.0,56.2134,56.2532,56.0842,56.1438,398280.0
2019-03-01 12:00:00,56.49,56.6,56.47,56.59,268080.0,56.1538,56.2631,56.1339,56.2532,268080.0
2019-03-01 12:10:00,56.59,56.71,56.59,56.69,305280.0,56.2532,56.3725,56.2532,56.3526,305280.0
2019-03-01 12:20:00,56.67,56.7,56.62,56.69,154340.0,56.3327,56.3625,56.283,56.3526,154340.0
2019-03-01 12:30:00,56.7,56.75,56.68,56.72,353580.0,56.3625,56.4122,56.3427,56.3824,353580.0
2019-03-01 12:40:00,56.72,56.75,56.72,56.74,172440.0,56.3824,56.4122,56.3824,56.4023,172440.0
2019-03-01 12:50:00,56.75,56.79,56.73,56.77,213540.0,56.4122,56.452,56.3924,56.4321,213540.0
2019-03-01 13:00:00,56.77,56.77,56.72,56.73,240540.0,56.4321,56.4321,56.3824,56.3924,240540.0
2019-03-01 13:10:00,56.74,56.82,56.74,56.79,269980.0,56.4023,56.4818,56.4023,56.452,269980.0
2019-03-01 13:20:00,56.8,56.83,56.79,56.8,177080.0,56.4619,56.4918,56.452,56.4619,177080.0
2019-03-01 13:30:00,56.82,56.96,56.8,56.92,420940.0,56.4818,56.621,56.4619,56.5812,420940.0
2019-03-01 13:40:00,56.91,56.96,56.91,56.93,507040.0,56.5713,56.621,56.5713,56.5912,507040.0
2019-03-01 13:50:00,56.93,56.97,56.91,56.97,537120.0,56.5912,56.6309,56.5713,56.6309,537120.0
2019-03-01 14:00:00,56.97,56.97,56.94,56.94,127840.0,56.6309,56.6309,56.6011,56.6011,127840.0
2019-03-01 14:10:00,56.97,57.05,56.97,57.03,269300.0,56.6309,56.7105,56.6309,56.6906,269300.0
2019-03-01 14:20:00,57.02,57.1,57.01,57.08,476460.0,56.6806,56.7602,56.6707,56.7403,476460.0
2019-03-01 14:30:00,57.08,57.15,57.03,57.03,317000.0,56.7403,56.8099,56.6906,56.6906,317000.0
2019-03-01 14:40:00,57.03,57.03,56.97,56.98,343920.0,56.6906,56.6906,56.6309,56.6409,343920.0
2019-03-01 14:50:00,56.99,57.04,56.96,57.01,231180.0,56.6508,56.7005,56.621,56.6707,231180.0
2019-03-01 15:00:00,57.03,57.03,56.91,57.0,334120.0,56.6906,56.6906,56.5713,56.6608,334120.0
2019-03-01 15:10:00,57.0,57.05,56.96,56.96,225700.0,56.6608,56.7105,56.621,56.621,225700.0
2019-03-01 15:20:00,56.96,56.98,56.92,56.95,382540.0,56.621,56.6409,56.5812,56.611,382540.0
2019-03-01 15:30:00,56.96,57.04,56.94,57.03,272420.0,56.621,56.7005,56.6011,56.6906,272420.0
2019-03-01 15:40:00,57.04,57.13,56.98,57.0,834960.0,56.7005,56.79,56.6409,56.6608,834960.0
2019-03-01 15:50:00,57.02,57.08,56.93,57.07,1355720.0,56.6806,56.7403,56.5912,56.7303,1355720.0
2019-03-04 09:30:00,57.35,57.58,57.25,57.57,1474040.0,57.0087,57.2373,56.9093,57.2274,1474040.0
2019-03-04 09:40:00,57.59,57.91,57.56,57.67,922020.0,57.2472,57.5653,57.2174,57.3268,922020.0
2019-03-04 09:50:00,57.67,57.89,57.63,57.87,428620.0,57.3268,57.5455,57.287,57.5256,428620.0
2019-03-04 10:00:00,57.89,57.89,57.72,57.74,278220.0,57.5455,57.5455,57.3765,57.3963,278220.0
2019-03-04 10:10:00,57.76,57.77,57.46,57.53,396040.0,57.4162,57.4262,57.118,57.1876,396040.0
2019-03-04 10:20:00,57.55,57.6,57.44,57.57,334500.0,57.2075,57.2572,57.0981,57.2274,334500.0
2019-03-04 10:30:00,57.57,57.59,57.41,57.48,269900.0,57.2274,57.2472,57.0683,57.1379,269900.0
2019-03-04 10:40:00,57.48,57.59,57.43,57.54,486500.0,57.1379,57.2472,57.0882,57.1975,486500.0
2019-03-04 10:50:00,57.53,57.54,57.38,57.4,206780.0,57.1876,57.1975,57.0385,57.0584,206780.0
2019-03-04 11:00:00,57.39,57.46,57.15,57.17,424420.0,57.0484,57.118,56.8099,56.8297,424420.0
2019-03-04 11:10:00,57.16,57.29,57.13,57.19,426740.0,56.8198,56.949,56.79,56.8496,426740.0
2019-03-04 11:20:00,57.21,57.22,56.99,56.99,256660.0,56.8695,56.8794,56.6508,56.6508,256660.0
2019-03-04 11:30:00,56.99,57.1,56.97,57.05,311540.0,56.6508,56.7602,56.6309,56.7105,311540.0
2019-03-04 11:40:00,57.05,57.05,56.77,56.82,477960.0,56.7105,56.7105,56.4321,56.4818,477960.0
2019-03-04 11:50:00,56.82,56.83,56.64,56.7,362580.0,56.4818,56.4918,56.3029,56.3625,362580.0
2019-03-04 12:00:00,56.66,56.85,56.66,56.85,242220.0,56.3228,56.5116,56.3228,56.5116,242220.0
2019-03-04 12:10:00,56.84,56.84,56.53,56.6,476660.0,56.5017,56.5017,56.1935,56.2631,476660.0
2019-03-04 12:20:00,56.6,56.75,56.55,56.75,505200.0,56.2631,56.4122,56.2134,56.4122,505200.0
2019-03-04 12:30:00,56.75,56.87,56.75,56.78,486360.0,56.4122,56.5315,56.4122,56.4421,486360.0
2019-03-04 12:40:00,56.79,56.8,56.63,56.7,269660.0,56.452,56.4619,56.293,56.3625,269660.0
2019-03-04 12:50:00,56.71,56.83,56.66,56.73,178280.0,56.3725,56.4918,56.3228,56.3924,178280.0
2019-03-04 13:00:00,56.7,56.73,56.57,56.6,166140.0,56.3625,56.3924,56.2333,56.2631,166140.0
2019-03-04 13:10:00,56.62,56.83,56.62,56.77,333680.0,56.283,56.4918,56.283,56.4321,333680.0
2019-03-04 13:20:00,56.77,56.88,56.77,56.83,316820.0,56.4321,56.5415,56.4321,56.4918,316820.0
2019-03-04 13:30:00,56.82,56.87,56.81,56.83,263820.0,56.4818,56.5315,56.4719,56.4918,263820.0
2019-03-04 13:40:00,56.84,56.9,56.79,56.88,250360.0,56.5017,56.5613,56.452,56.5415,250360.0
2019-03-04 13:50:00,56.86,56.97,56.83,56.93,279420.0,56.5216,56.6309,56.4918,56.5912,279420.0
2019-03-04 14:00:00,56.98,56.98,56.83,56.83,212540.0,56.6409,56.6409,56.4918,56.4918,212540.0
2019-03-04 14:10:00,56.83,56.89,56.78,56.87,274540.0,56.4918,56.5514,56.4421,56.5315,274540.0
2019-03-04 14:20:00,56.87,56.93,56.83,56.91,217260.0,56.5315,56.5912,56.4918,56.5713,217260.0
2019-03-04 14:30:00,56.95,57.05,56.92,57.0,386140.0,56.611,56.7105,56.5812,56.6608,386140.0
2019-03-04 14:40:00,57.02,57.1,57.02,57.06,206480.0,56.6806,56.7602,56.6806,56.7204,206480.0
2019-03-04 14:50:00,57.06,57.18,57.06,57.09,201580.0,56.7204,56.8397,56.7204,56.7502,201580.0
2019-03-04 15:00:00,57.08,57.1,57.03,57.08,304480.0,56.7403,56.7602,56.6906,56.7403,304480.0
2019-03-04 15:10:00,57.06,57.16,57.03,57.16,199500.0,56.7204,56.8198,56.6906,56.8198,199500.0
2019-03-04 15:20:00,57.13,57.19,57.1,57.14,265040.0,56.79,56.8496,56.7602,56.7999,265040.0
2019-03-04 15:30:00,57.13,57.3,57.12,57.21,708400.0,56.79,56.959,56.78,56.8695,708400.0
2019-03-04 15:40:00,57.22,57.31,57.2,57.28,573740.0,56.8794,56.9689,56.8596,56.9391,573740.0
2019-03-04 15:50:00,57.27,57.42,57.24,57.41,1477600.0,56.9291,57.0783,56.8993,57.0683,1477600.0
2019-03-05 09:30:00,57.5,57.85,57.37,57.76,1046800.0,57.1578,57.5057,57.0285,57.4162,1046800.0
2019-03-05 09:40:00,57.74,57.83,57.43,57.44,656440.0,57.3963,57.4858,57.0882,57.0981,656440.0
2019-03-05 09:50:00,57.42,57.55,57.31,57.46,297540.0,57.0783,57.2075,56.9689,57.118,297540.0
2019-03-05 10:00:00,57.5,57.87,57.46,57.76,454780.0,57.1578,57.5256,57.118,57.4162,454780.0
2019-03-05 10:10:00,57.73,57.78,57.64,57.7,209320.0,57.3864,57.4361,57.2969,57.3566,209320.0
2019-03-05 10:20:00,57.68,57.8,57.65,57.77,279200.0,57.3367,57.456,57.3069,57.4262,279200.0
2019-03-05 10:30:00,57.82,57.89,57.79,57.83,538380.0,57.4759,57.5455,57.446,57.4858,538380.0
2019-03-05 10:40:00,57.85,57.87,57.74,57.78,325920.0,57.5057,57.5256,57.3963,57.4361,325920.0
2019-03-05 10:50:00,57.79,57.9,57.76,57.82,357700.0,57.446,57.5554,57.4162,57.4759,357700.0
2019-03-05 11:00:00,57.83,57.91,57.75,57.91,385040.0,57.4858,57.5653,57.4063,57.5653,385040.0
2019-03-05 11:10:00,57.91,57.93,57.84,57.84,204520.0,57.5653,57.5852,57.4958,57.4958,204520.0
2019-03-05 11:20:00,57.83,57.88,57.81,57.83,353880.0,57.4858,57.5355,57.4659,57.4858,353880.0
2019-03-05 11:30:00,57.81,57.92,57.78,57.9,248620.0,57.4659,57.5753,57.4361,57.5554,248620.0
2019-03-05 11:40:00,57.92,57.94,57.72,57.72,307240.0,57.5753,57.5952,57.3765,57.3765,307240.0
2019-03-05 11:50:00,57.72,57.75,57.63,57.7,375540.0,57.3765,57.4063,57.287,57.3566,375540.0
2019-03-05 12:00:00,57.71,57.72,57.66,57.66,263960.0,57.3665,57.3765,57.3168,57.3168,263960.0
2019-03-05 12:10:00,57.67,57.71,57.64,57.67,169100.0,57.3268,57.3665,57.2969,57.3268,169100.0
2019-03-05 12:20:00,57.66,57.7,57.63,57.66,278000.0,57.3168,57.3566,57.287,57.3168,278000.0
2019-03-05 12:30:00,57.66,57.7,57.58,57.61,193040.0,57.3168,57.3566,57.2373,57.2671,193040.0
2019-03-05 12:40:00,57.64,57.7,57.63,57.7,142340.0,57.2969,57.3566,57.287,57.3566,142340.0
2019-03-05 12:50:00,57.71,57.75,57.68,57.71,204420.0,57.3665,57.4063,57.3367,57.3665,204420.0
2019-03-05 13:00:00,57.7,57.81,57.67,57.78,276800.0,57.3566,57.4659,57.3268,57.4361,276800.0
2019-03-05 13:10:00,57.78,57.85,57.78,57.8,160180.0,57.4361,57.5057,57.4361,57.456,160180.0
2019-03-05 13:20:00,57.81,57.82,57.76,57.78,199140.0,57.4659,57.4759,57.4162,57.4361,199140.0
2019-03-05 13:30:00,57.77,57.88,57.76,57.87,205760.0,57.4262,57.5355,57.4162,57.5256,205760.0
2019-03-05 13:40:00,57.85,57.86,57.81,57.84,239180.0,57.5057,57.5156,57.4659,57.4958,239180.0
2019-03-05 13:50:00,57.85,57.93,57.85,57.91,307580.0,57.5057,57.5852,57.5057,57.5653,307580.0
2019-03-05 14:00:00,57.91,58.01,57.91,57.99,545680.0,57.5653,57.6647,57.5653,57.6449,545680.0
2019-03-05 14:10:00,58.0,58.02,57.94,57.94,342300.0,57.6548,57.6747,57.5952,57.5952,342300.0
2019-03-05 14:20:00,57.95,57.96,57.91,57.95,367460.0,57.6051,57.615,57.5653,57.6051,367460.0
2019-03-05 14:30:00,57.94,58.0,57.94,57.98,221920.0,57.5952,57.6548,57.5952,57.6349,221920.0
2019-03-05 14:40:00,57.98,58.13,57.97,58.12,305980.0,57.6349,57.784,57.625,57.7741,305980.0
2019-03-05 14:50:00,58.12,58.23,58.11,58.22,373640.0,57.7741,57.8834,57.7641,57.8735,373640.0
2019-03-05 15:00:00,58.22,58.24,58.15,58.21,318420.0,57.8735,57.8934,57.8039,57.8635,318420.0
2019-03-05 15:10:00,58.19,58.23,58.17,58.19,240700.0,57.8437,57.8834,57.8238,57.8437,240700.0
2019-03-05 15:20:00,58.18,58.25,58.18,58.25,411720.0,57.8337,57.9033,57.8337,57.9033,411720.0
2019-03-05 15:30:00,58.25,58.32,58.22,58.32,375200.0,57.9033,57.9729,57.8735,57.9729,375200.0
2019-03-05 15:40:00,58.32,58.48,58.31,58.46,759140.0,57.9729,58.1319,57.963,58.1121,759140.0
2019-03-05 15:50:00,58.47,58.48,58.07,58.08,2336740.0,58.122,58.1319,57.7244,57.7343,2336740.0
2019-03-06 09:30:00,58.12,58.27,58.02,58.18,1290840.0,57.7741,57.9232,57.6747,57.8337,1290840.0
2019-03-06 09:40:00,58.21,58.31,57.95,57.99,709720.0,57.8635,57.963,57.6051,57.6449,709720.0
2019-03-06 09:50:00,58.0,58.2,57.93,58.16,1028560.0,57.6548,57.8536,57.5852,57.8138,1028560.0
2019-03-06 10:00:00,58.16,58.33,58.14,58.28,454760.0,57.8138,57.9828,57.794,57.9331,454760.0
2019-03-06 10:10:00,58.28,58.38,58.2,58.23,300640.0,57.9331,58.0325,57.8536,57.8834,300640.0
2019-03-06 10:20:00,58.23,58.24,58.03,58.05,233740.0,57.8834,57.8934,57.6846,57.7045,233740.0
2019-03-06 10:30:00,58.06,58.1,57.81,57.86,475800.0,57.7144,57.7542,57.4659,57.5156,475800.0
2019-03-06 10:40:00,57.86,58.07,57.86,57.98,268060.0,57.5156,57.7244,57.5156,57.6349,268060.0
2019-03-06 10:50:00,58.0,58.13,57.99,58.09,174000.0,57.6548,57.784,57.6449,57.7443,174000.0
2019-03-06 11:00:00,58.1,58.23,58.09,58.18,292760.0,57.7542,57.8834,57.7443,57.8337,292760.0
2019-03-06 11:10:00,58.18,58.2,58.07,58.12,233500.0,57.8337,57.8536,57.7244,57.7741,233500.0
2019-03-06 11:20:00,58.15,58.15,57.99,58.07,158460.0,57.8039,57.8039,57.6449,57.7244,158460.0
2019-03-06 11:30:00,58.07,58.07,57.92,57.96,167300.0,57.7244,57.7244,57.5753,57.615,167300.0
2019-03-06 11:40:00,57.93,58.03,57.87,57.96,214460.0,57.5852,57.6846,57.5256,57.615,214460.0
2019-03-06 11:50:00,57.94,58.05,57.91,58.04,188500.0,57.5952,57.7045,57.5653,57.6946,188500.0
2019-03-06 12:00:00,57.99,58.12,57.99,58.07,126600.0,57.6449,57.7741,57.6449,57.7244,126600.0
2019-03-06 12:10:00,58.04,58.07,57.94,57.96,163720.0,57.6946,57.7244,57.5952,57.615,163720.0
2019-03-06 12:20:00,57.96,58.01,57.9,57.92,216940.0,57.615,57.6647,57.5554,57.5753,216940.0
2019-03-06 12:30:00,57.94,58.03,57.93,57.99,192620.0,57.5952,57.6846,57.5852,57.6449,192620.0
2019-03-06 12:40:00,57.96,57.98,57.93,57.93,92000.0,57.615,57.6349,57.5852,57.5852,92000.0
2019-03-06 12:50:00,57.95,57.98,57.87,57.94,153520.0,57.6051,57.6349,57.5256,57.5952,153520.0
2019-03-06 13:00:00,57.95,57.98,57.89,57.95,108500.0,57.6051,57.6349,57.5455,57.6051,108500.0
2019-03-06 13:10:00,57.95,58.01,57.94,57.97,129100.0,57.6051,57.6647,57.5952,57.625,129100.0
2019-03-06 13:20:00,57.97,57.97,57.89,57.91,75640.0,57.625,57.625,57.5455,57.5653,75640.0
2019-03-06 13:30:00,57.94,58.06,57.92,58.05,130880.0,57.5952,57.7144,57.5753,57.7045,130880.0
2019-03-06 13:40:00,58.06,58.06,57.97,57.97,113580.0,57.7144,57.7144,57.625,57.625,113580.0
2019-03-06 13:50:00,57.95,58.0,57.95,57.97,291380.0,57.6051,57.6548,57.6051,57.625,291380.0
2019-03-06 14:00:00,57.97,58.06,57.94,58.06,248800.0,57.625,57.7144,57.5952,57.7144,248800.0
2019-03-06 14:10:00,58.05,58.12,58.04,58.05,147860.0,57.7045,57.7741,57.6946,57.7045,147860.0
2019-03-06 14:20:00,58.01,58.08,57.99,58.02,178720.0,57.6647,57.7343,57.6449,57.6747,178720.0
2019-03-06 14:30:00,58.02,58.04,57.92,57.96,170160.0,57.6747,57.6946,57.5753,57.615,170160.0
2019-03-06 14:40:00,57.96,57.98,57.93,57.97,117800.0,57.615,57.6349,57.5852,57.625,117800.0
2019-03-06 14:50:00,57.98,58.07,57.93,58.01,159160.0,57.6349,57.7244,57.5852,57.6647,159160.0
2019-03-06 15:00:00,58.0,58.07,57.94,57.98,189720.0,57.6548,57.7244,57.5952,57.6349,189720.0
2019-03-06 15:10:00,57.96,57.97,57.77,57.86,374520.0,57.615,57.625,57.4262,57.5156,374520.0
2019-03-06 15:20:00,57.88,57.89,57.8,57.83,142000.0,57.5355,57.5455,57.456,57.4858,142000.0
2019-03-06 15:30:00,57.81,57.95,57.81,57.93,201080.0,57.4659,57.6051,57.4659,57.5852,201080.0
2019-03-06 15:40:00,57.91,57.96,57.84,57.87,420160.0,57.5653,57.615,57.4958,57.5256,420160.0
2019-03-06 15:50:00,57.84,57.92,57.83,57.9,842820.0,57.4958,57.5753,57.4858,57.5554,842820.0
2019-03-07 09:30:00,57.79,57.84,57.41,57.45,960740.0,57.446,57.4958,57.0683,57.1081,960740.0
2019-03-07 09:40:00,57.47,57.62,57.28,57.28,625340.0,57.128,57.2771,56.9391,56.9391,625340.0
2019-03-07 09:50:00,57.29,57.3,57.06,57.24,661980.0,56.949,56.959,56.7204,56.8993,661980.0
2019-03-07 10:00:00,57.23,57.29,57.1,57.14,455400.0,56.8894,56.949,56.7602,56.7999,455400.0
2019-03-07 10:10:00,57.12,57.15,57.0,57.06,425320.0,56.78,56.8099,56.6608,56.7204,425320.0
2019-03-07 10:20:00,57.07,57.26,57.02,57.24,360860.0,56.7303,56.9192,56.6806,56.8993,360860.0
2019-03-07 10:30:00,57.22,57.29,57.16,57.21,381780.0,56.8794,56.949,56.8198,56.8695,381780.0
2019-03-07 10:40:00,57.2,57.36,57.14,57.36,495660.0,56.8596,57.0186,56.7999,57.0186,495660.0
2019-03-07 10:50:00,57.38,57.41,57.29,57.3,465940.0,57.0385,57.0683,56.949,56.959,465940.0
2019-03-07 11:00:00,57.32,57.33,57.18,57.28,254580.0,56.9788,56.9888,56.8397,56.9391,254580.0
2019-03-07 11:10:00,57.3,57.49,57.3,57.36,399000.0,56.959,57.1478,56.959,57.0186,399000.0
2019-03-07 11:20:00,57.36,57.51,57.32,57.42,260540.0,57.0186,57.1677,56.9788,57.0783,260540.0
2019-03-07 11:30:00,57.46,57.55,57.45,57.52,147400.0,57.118,57.2075,57.1081,57.1777,147400.0
2019-03-07 11:40:00,57.5,57.51,57.38,57.39,166940.0,57.1578,57.1677,57.0385,57.0484,166940.0
2019-03-07 11:50:00,57.37,57.43,57.29,57.31,211600.0,57.0285,57.0882,56.949,56.9689,211600.0
2019-03-07 12:00:00,57.28,57.44,57.26,57.44,205200.0,56.9391,57.0981,56.9192,57.0981,205200.0
2019-03-07 12:10:00,57.44,57.44,57.32,57.36,136720.0,57.0981,57.0981,56.9788,57.0186,136720.0
2019-03-07 12:20:00,57.36,57.42,57.26,57.41,114200.0,57.0186,57.0783,56.9192,57.0683,114200.0
2019-03-07 12:30:00,57.39,57.42,57.27,57.34,113800.0,57.0484,57.0783,56.9291,56.9987,113800.0
2019-03-07 12:40:00,57.34,57.4,57.31,57.32,77760.0,56.9987,57.0584,56.9689,56.9788,77760.0
2019-03-07 12:50:00,57.34,57.41,57.33,57.38,208000.0,56.9987,57.0683,56.9888,57.0385,208000.0
2019-03-07 13:00:00,57.36,57.44,57.36,57.38,119600.0,57.0186,57.0981,57.0186,57.0385,119600.0
2019-03-07 13:10:00,57.39,57.45,57.38,57.38,142280.0,57.0484,57.1081,57.0385,57.0385,142280.0
2019-03-07 13:20:00,57.4,57.41,57.32,57.33,94200.0,57.0584,57.0683,56.9788,56.9888,94200.0
2019-03-07 13:30:00,57.34,57.34,57.24,57.26,87860.0,56.9987,56.9987,56.8993,56.9192,87860.0
2019-03-07 13:40:00,57.28,57.31,57.22,57.31,128340.0,56.9391,56.9689,56.8794,56.9689,128340.0
2019-03-07 13:50:00,57.31,57.32,57.16,57.22,170160.0,56.9689,56.9788,56.8198,56.8794,170160.0
2019-03-07 14:00:00,57.2,57.26,57.08,57.12,188060.0,56.8596,56.9192,56.7403,56.78,188060.0
2019-03-07 14:10:00,57.11,57.14,57.02,57.02,188420.0,56.7701,56.7999,56.6806,56.6806,188420.0
2019-03-07 14:20:00,57.04,57.09,57.0,57.02,184960.0,56.7005,56.7502,56.6608,56.6806,184960.0
2019-03-07 14:30:00,57.05,57.06,56.88,56.9,348880.0,56.7105,56.7204,56.5415,56.5613,348880.0
2019-03-07 14:40:00,56.91,56.94,56.81,56.83,256800.0,56.5713,56.6011,56.4719,56.4918,256800.0
2019-03-07 14:50:00,56.79,56.92,56.75,56.87,192640.0,56.452,56.5812,56.4122,56.5315,192640.0
2019-03-07 15:00:00,56.87,56.96,56.84,56.95,228100.0,56.5315,56.621,56.5017,56.611,228100.0
2019-03-07 15:10:00,56.94,56.99,56.92,56.99,258940.0,56.6011,56.6508,56.5812,56.6508,258940.0
2019-03-07 15:20:00,56.98,57.07,56.92,56.93,307920.0,56.6409,56.7303,56.5812,56.5912,307920.0
2019-03-07 15:30:00,56.95,57.09,56.94,57.08,289580.0,56.611,56.7502,56.6011,56.7403,289580.0
2019-03-07 15:40:00,57.09,57.09,56.98,56.98,645820.0,56.7502,56.7502,56.6409,56.6409,645820.0
2019-03-07 15:50:00,56.98,57.2,56.89,57.18,1190720.0,56.6409,56.8596,56.5514,56.8397,1190720.0
2019-03-08 09:30:00,56.35,56.6,56.16,56.6,1885840.0,56.0146,56.2631,55.8257,56.2631,1885840.0
2019-03-08 09:40:00,56.58,56.88,56.41,56.84,825360.0,56.2433,56.5415,56.0743,56.5017,825360.0
2019-03-08 09:50:00,56.84,56.9,56.76,56.8,868900.0,56.5017,56.5613,56.4222,56.4619,868900.0
2019-03-08 10:00:00,56.79,56.81,56.6,56.73,535040.0,56.452,56.4719,56.2631,56.3924,535040.0
2019-03-08 10:10:00,56.79,56.91,56.75,56.83,263120.0,56.452,56.5713,56.4122,56.4918,263120.0
2019-03-08 10:20:00,56.84,57.06,56.82,57.05,270700.0,56.5017,56.7204,56.4818,56.7105,270700.0
2019-03-08 10:30:00,57.05,57.05,56.9,56.94,256860.0,56.7105,56.7105,56.5613,56.6011,256860.0
2019-03-08 10:40:00,56.93,57.2,56.89,57.2,299180.0,56.5912,56.8596,56.5514,56.8596,299180.0
2019-03-08 10:50:00,57.19,57.2,57.08,57.08,466220.0,56.8496,56.8596,56.7403,56.7403,466220.0
2019-03-08 11:00:00,57.06,57.22,57.04,57.22,604080.0,56.7204,56.8794,56.7005,56.8794,604080.0
2019-03-08 11:10:00,57.21,57.35,57.15,57.24,343760.0,56.8695,57.0087,56.8099,56.8993,343760.0
2019-03-08 11:20:00,57.23,57.28,57.16,57.21,320680.0,56.8894,56.9391,56.8198,56.8695,320680.0
2019-03-08 11:30:00,57.22,57.31,57.18,57.18,307940.0,56.8794,56.9689,56.8397,56.8397,307940.0
2019-03-08 11:40:00,57.18,57.26,57.12,57.2,154640.0,56.8397,56.9192,56.78,56.8596,154640.0
2019-03-08 11:50:00,57.18,57.18,57.03,57.03,114400.0,56.8397,56.8397,56.6906,56.6906,114400.0
2019-03-08 12:00:00,57.02,57.05,56.87,56.92,245900.0,56.6806,56.7105,56.5315,56.5812,245900.0
2019-03-08 12:10:00,56.9,56.97,56.8,56.91,157160.0,56.5613,56.6309,56.4619,56.5713,157160.0
2019-03-08 12:20:00,56.93,56.96,56.87,56.93,144860.0,56.5912,56.621,56.5315,56.5912,144860.0
2019-03-08 12:30:00,56.93,56.94,56.85,56.89,139060.0,56.5912,56.6011,56.5116,56.5514,139060.0
2019-03-08 12:40:00,56.89,56.9,56.73,56.76,213180.0,56.5514,56.5613,56.3924,56.4222,213180.0
2019-03-08 12:50:00,56.72,56.77,56.68,56.72,186340.0,56.3824,56.4321,56.3427,56.3824,186340.0
2019-03-08 13:00:00,56.71,56.75,56.66,56.67,117280.0,56.3725,56.4122,56.3228,56.3327,117280.0
2019-03-08 13:10:00,56.71,56.76,56.66,56.7,123220.0,56.3725,56.4222,56.3228,56.3625,123220.0
2019-03-08 13:20:00,56.7,56.73,56.64,56.73,90100.0,56.3625,56.3924,56.3029,56.3924,90100.0
2019-03-08 13:30:00,56.74,56.74,56.6,56.72,212460.0,56.4023,56.4023,56.2631,56.3824,212460.0
2019-03-08 13:40:00,56.72,56.79,56.68,56.77,238260.0,56.3824,56.452,56.3427,56.4321,238260.0
2019-03-08 13:50:00,56.78,56.79,56.68,56.72,163700.0,56.4421,56.452,56.3427,56.3824,163700.0
2019-03-08 14:00:00,56.72,56.73,56.66,56.73,113000.0,56.3824,56.3924,56.3228,56.3924,113000.0
2019-03-08 14:10:00,56.76,56.82,56.71,56.82,102340.0,56.4222,56.4818,56.3725,56.4818,102340.0
2019-03-08 14:20:00,56.82,56.9,56.81,56.86,108420.0,56.4818,56.5613,56.4719,56.5216,108420.0
2019-03-08 14:30:00,56.88,56.94,56.88,56.94,102780.0,56.5415,56.6011,56.5415,56.6011,102780.0
2019-03-08 14:40:00,56.92,57.03,56.91,56.95,156960.0,56.5812,56.6906,56.5713,56.611,156960.0
2019-03-08 14:50:00,56.99,57.13,56.96,56.96,251740.0,56.6508,56.79,56.621,56.621,251740.0
2019-03-08 15:00:00,56.94,57.08,56.93,57.02,171720.0,56.6011,56.7403,56.5912,56.6806,171720.0
2019-03-08 15:10:00,57.01,57.01,56.84,56.86,273860.0,56.6707,56.6707,56.5017,56.5216,273860.0
2019-03-08 15:20:00,56.9,56.91,56.81,56.84,220500.0,56.5613,56.5713,56.4719,56.5017,220500.0
2019-03-08 15:30:00,56.82,56.99,56.82,56.96,370200.0,56.4818,56.6508,56.4818,56.621,370200.0
2019-03-08 15:40:00,56.97,57.1,56.96,57.02,420000.0,56.6309,56.7602,56.621,56.6806,420000.0
2019-03-08 15:50:00,57.02,57.17,57.02,57.14,890500.0,56.6806,56.8297,56.6806,56.7999,890500.0
2019-03-11 09:30:00,57.25,57.53,57.22,57.51,1337580.0,56.9093,57.1876,56.8794,57.1677,1337580.0
2019-03-11 09:40:00,57.51,57.58,57.46,57.58,393440.0,57.1677,57.2373,57.118,57.2373,393440.0
2019-03-11 09:50:00,57.59,57.59,57.51,57.56,322160.0,57.2472,57.2472,57.1677,57.2174,322160.0
2019-03-11 10:00:00,57.56,57.7,57.55,57.59,326440.0,57.2174,57.3566,57.2075,57.2472,326440.0
2019-03-11 10:10:00,57.6,57.73,57.6,57.67,129800.0,57.2572,57.3864,57.2572,57.3268,129800.0
2019-03-11 10:20:00,57.68,57.82,57.65,57.82,208580.0,57.3367,57.4759,57.3069,57.4759,208580.0
2019-03-11 10:30:00,57.83,57.96,57.81,57.95,493420.0,57.4858,57.615,57.4659,57.6051,493420.0
2019-03-11 10:40:00,57.94,57.99,57.89,57.96,553760.0,57.5952,57.6449,57.5455,57.615,553760.0
2019-03-11 10:50:00,57.98,58.02,57.94,58.0,399700.0,57.6349,57.6747,57.5952,57.6548,399700.0
2019-03-11 11:00:00,57.99,58.13,57.98,58.12,360500.0,57.6449,57.784,57.6349,57.7741,360500.0
2019-03-11 11:10:00,58.11,58.19,58.1,58.14,432240.0,57.7641,57.8437,57.7542,57.794,432240.0
2019-03-11 11:20:00,58.14,58.14,58.01,58.07,257700.0,57.794,57.794,57.6647,57.7244,257700.0
2019-03-11 11:30:00,58.07,58.16,58.03,58.13,270620.0,57.7244,57.8138,57.6846,57.784,270620.0
2019-03-11 11:40:00,58.15,58.25,58.15,58.18,289780.0,57.8039,57.9033,57.8039,57.8337,289780.0
2019-03-11 11:50:00,58.17,58.27,58.11,58.24,232140.0,57.8238,57.9232,57.7641,57.8934,232140.0
2019-03-11 12:00:00,58.23,58.34,58.17,58.24,308080.0,57.8834,57.9928,57.8238,57.8934,308080.0
2019-03-11 12:10:00,58.23,58.24,58.12,58.12,300500.0,57.8834,57.8934,57.7741,57.7741,300500.0
2019-03-11 12:20:00,58.12,58.18,58.11,58.16,352200.0,57.7741,57.8337,57.7641,57.8138,352200.0
2019-03-11 12:30:00,58.15,58.19,58.12,58.19,317820.0,57.8039,57.8437,57.7741,57.8437,317820.0
2019-03-11 12:40:00,58.18,58.25,58.17,58.2,238300.0,57.8337,57.9033,57.8238,57.8536,238300.0
2019-03-11 12:50:00,58.19,58.24,58.17,58.2,150780.0,57.8437,57.8934,57.8238,57.8536,150780.0
2019-03-11 13:00:00,58.21,58.26,58.19,58.22,252980.0,57.8635,57.9133,57.8437,57.8735,252980.0
2019-03-11 13:10:00,58.22,58.23,58.16,58.19,166300.0,57.8735,57.8834,57.8138,57.8437,166300.0
2019-03-11 13:20:00,58.19,58.19,58.09,58.16,125180.0,57.8437,57.8437,57.7443,57.8138,125180.0
2019-03-11 13:30:00,58.16,58.27,58.16,58.24,363160.0,57.8138,57.9232,57.8138,57.8934,363160.0
2019-03-11 13:40:00,58.23,58.29,58.23,58.28,224120.0,57.8834,57.9431,57.8834,57.9331,224120.0
2019-03-11 13:50:00,58.31,58.37,58.29,58.37,323960.0,57.963,58.0226,57.9431,58.0226,323960.0
2019-03-11 14:00:00,58.35,58.35,58.31,58.34,279060.0,58.0027,58.0027,57.963,57.9928,279060.0
2019-03-11 14:10:00,58.34,58.35,58.29,58.3,501760.0,57.9928,58.0027,57.9431,57.953,501760.0
2019-03-11 14:20:00,58.29,58.4,58.29,58.32,365120.0,57.9431,58.0524,57.9431,57.9729,365120.0
2019-03-11 14:30:00,58.3,58.41,58.29,58.39,302360.0,57.953,58.0624,57.9431,58.0425,302360.0
2019-03-11 14:40:00,58.39,58.47,58.39,58.46,537060.0,58.0425,58.122,58.0425,58.1121,537060.0
2019-03-11 14:50:00,58.48,58.48,58.41,58.45,384760.0,58.1319,58.1319,58.0624,58.1021,384760.0
2019-03-11 15:00:00,58.44,58.52,58.41,58.52,488520.0,58.0922,58.1717,58.0624,58.1717,488520.0
2019-03-11 15:10:00,58.52,58.56,58.5,58.55,296740.0,58.1717,58.2115,58.1518,58.2015,296740.0
2019-03-11 15:20:00,58.55,58.59,58.51,58.59,577920.0,58.2015,58.2413,58.1618,58.2413,577920.0
2019-03-11 15:30:00,58.59,58.71,58.59,58.67,1009720.0,58.2413,58.3606,58.2413,58.3208,1009720.0
2019-03-11 15:40:00,58.67,58.69,58.6,58.65,932380.0,58.3208,58.3407,58.2512,58.3009,932380.0
2019-03-11 15:50:00,58.65,58.81,58.64,58.79,1846700.0,58.3009,58.46,58.291,58.4401,1846700.0
2019-03-12 09:30:00,58.96,59.78,58.91,59.74,2345060.0,58.6091,59.4242,58.5594,59.3844,2345060.0
2019-03-12 09:40:00,59.71,59.85,59.34,59.5,1177840.0,59.3546,59.4938,58.9868,59.1459,1177840.0
2019-03-12 09:50:00,59.52,59.69,59.5,59.59,549540.0,59.1658,59.3347,59.1459,59.2353,549540.0
2019-03-12 10:00:00,59.6,59.68,59.35,59.38,550560.0,59.2453,59.3248,58.9968,59.0266,550560.0
2019-03-12 10:10:00,59.39,59.46,59.3,59.42,342800.0,59.0365,59.1061,58.9471,59.0663,342800.0
2019-03-12 10:20:00,59.41,59.45,59.31,59.44,376940.0,59.0564,59.0962,58.957,59.0862,376940.0
2019-03-12 10:30:00,59.45,59.69,59.45,59.61,490480.0,59.0962,59.3347,59.0962,59.2552,490480.0
2019-03-12 10:40:00,59.61,59.8,59.6,59.8,644840.0,59.2552,59.4441,59.2453,59.4441,644840.0
2019-03-12 10:50:00,59.79,59.88,59.78,59.87,592220.0,59.4341,59.5236,59.4242,59.5137,592220.0
2019-03-12 11:00:00,59.88,59.89,59.72,59.79,976700.0,59.5236,59.5335,59.3646,59.4341,976700.0
2019-03-12 11:10:00,59.8,59.88,59.7,59.78,412820.0,59.4441,59.5236,59.3447,59.4242,412820.0
2019-03-12 11:20:00,59.77,59.84,59.7,59.81,476580.0,59.4143,59.4838,59.3447,59.454,476580.0
2019-03-12 11:30:00,59.81,59.95,59.81,59.94,429420.0,59.454,59.5932,59.454,59.5833,429420.0
2019-03-12 11:40:00,59.94,60.0,59.91,59.95,504380.0,59.5833,59.6429,59.5534,59.5932,504380.0
2019-03-12 11:50:00,59.98,60.0,59.94,59.97,603700.0,59.623,59.6429,59.5833,59.6131,603700.0
2019-03-12 12:00:00,59.97,60.0,59.82,59.83,492320.0,59.6131,59.6429,59.464,59.4739,492320.0
2019-03-12 12:10:00,59.85,59.95,59.85,59.88,341560.0,59.4938,59.5932,59.4938,59.5236,341560.0
2019-03-12 12:20:00,59.87,59.99,59.82,59.95,333160.0,59.5137,59.633,59.464,59.5932,333160.0
2019-03-12 12:30:00,59.95,59.98,59.9,59.92,496460.0,59.5932,59.623,59.5435,59.5634,496460.0
2019-03-12 12:40:00,59.93,59.95,59.86,59.92,251920.0,59.5733,59.5932,59.5037,59.5634,251920.0
2019-03-12 12:50:00,59.92,59.93,59.8,59.81,193460.0,59.5634,59.5733,59.4441,59.454,193460.0
2019-03-12 13:00:00,59.81,59.86,59.76,59.76,207660.0,59.454,59.5037,59.4043,59.4043,207660.0
2019-03-12 13:10:00,59.74,59.74,59.62,59.71,237580.0,59.3844,59.3844,59.2652,59.3546,237580.0
2019-03-12 13:20:00,59.71,59.81,59.71,59.77,328800.0,59.3546,59.454,59.3546,59.4143,328800.0
2019-03-12 13:30:00,59.77,59.85,59.74,59.84,183760.0,59.4143,59.4938,59.3844,59.4838,183760.0
2019-03-12 13:40:00,59.84,59.89,59.82,59.83,247560.0,59.4838,59.5335,59.464,59.4739,247560.0
2019-03-12 13:50:00,59.84,59.84,59.76,59.8,249080.0,59.4838,59.4838,59.4043,59.4441,249080.0
2019-03-12 14:00:00,59.8,59.86,59.78,59.78,342220.0,59.4441,59.5037,59.4242,59.4242,342220.0
2019-03-12 14:10:00,59.78,59.8,59.75,59.78,348340.0,59.4242,59.4441,59.3944,59.4242,348340.0
2019-03-12 14:20:00,59.78,59.82,59.72,59.74,284820.0,59.4242,59.464,59.3646,59.3844,284820.0
2019-03-12 14:30:00,59.75,59.84,59.74,59.83,232520.0,59.3944,59.4838,59.3844,59.4739,232520.0
2019-03-12 14:40:00,59.85,59.88,59.82,59.85,273940.0,59.4938,59.5236,59.464,59.4938,273940.0
2019-03-12 14:50:00,59.85,59.87,59.81,59.87,217000.0,59.4938,59.5137,59.454,59.5137,217000.0
2019-03-12 15:00:00,59.87,59.88,59.79,59.8,305060.0,59.5137,59.5236,59.4341,59.4441,305060.0
2019-03-12 15:10:00,59.79,59.8,59.66,59.7,471800.0,59.4341,59.4441,59.3049,59.3447,471800.0
2019-03-12 15:20:00,59.7,59.74,59.55,59.73,426880.0,59.3447,59.3844,59.1956,59.3745,426880.0
2019-03-12 15:30:00,59.71,59.78,59.67,59.73,806800.0,59.3546,59.4242,59.3149,59.3745,806800.0
2019-03-12 15:40:00,59.74,59.86,59.73,59.79,773740.0,59.3844,59.5037,59.3745,59.4341,773740.0
2019-03-12 15:50:00,59.79,59.8,59.53,59.64,2475300.0,59.4341,59.4441,59.1757,59.285,2475300.0
2019-03-13 09:30:00,60.03,60.03,59.8,59.82,1320400.0,59.6727,59.6727,59.4441,59.464,1320400.0
2019-03-13 09:40:00,59.86,59.91,59.72,59.78,866020.0,59.5037,59.5534,59.3646,59.4242,866020.0
2019-03-13 09:50:00,59.78,59.91,59.78,59.87,580280.0,59.4242,59.5534,59.4242,59.5137,580280.0
2019-03-13 10:00:00,59.87,59.88,59.76,59.8,304520.0,59.5137,59.5236,59.4043,59.4441,304520.0
2019-03-13 10:10:00,59.81,59.92,59.8,59.92,306900.0,59.454,59.5634,59.4441,59.5634,306900.0
2019-03-13 10:20:00,59.91,59.93,59.81,59.85,262040.0,59.5534,59.5733,59.454,59.4938,262040.0
2019-03-13 10:30:00,59.85,59.93,59.84,59.9,412400.0,59.4938,59.5733,59.4838,59.5435,412400.0
2019-03-13 10:40:00,59.88,59.92,59.84,59.87,235940.0,59.5236,59.5634,59.4838,59.5137,235940.0
2019-03-13 10:50:00,59.87,59.93,59.85,59.9,449500.0,59.5137,59.5733,59.4938,59.5435,449500.0
2019-03-13 11:00:00,59.89,60.0,59.88,59.97,1868780.0,59.5335,59.6429,59.5236,59.6131,1868780.0
2019-03-13 11:10:00,59.97,60.0,59.92,59.94,576120.0,59.6131,59.6429,59.5634,59.5833,576120.0
2019-03-13 11:20:00,59.93,59.98,59.88,59.94,551580.0,59.5733,59.623,59.5236,59.5833,551580.0
2019-03-13 11:30:00,59.93,60.0,59.93,59.95,346780.0,59.5733,59.6429,59.5733,59.5932,346780.0
2019-03-13 11:40:00,59.95,60.0,59.95,59.96,234440.0,59.5932,59.6429,59.5932,59.6031,234440.0
2019-03-13 11:50:00,59.97,60.01,59.92,59.94,230760.0,59.6131,59.6528,59.5634,59.5833,230760.0
2019-03-13 12:00:00,59.94,59.98,59.93,59.94,226820.0,59.5833,59.623,59.5733,59.5833,226820.0
2019-03-13 12:10:00,59.92,59.94,59.82,59.82,361840.0,59.5634,59.5833,59.464,59.464,361840.0
2019-03-13 12:20:00,59.81,59.83,59.77,59.8,159440.0,59.454,59.4739,59.4143,59.4441,159440.0
2019-03-13 12:30:00,59.79,59.89,59.76,59.88,239160.0,59.4341,59.5335,59.4043,59.5236,239160.0
2019-03-13 12:40:00,59.87,59.97,59.87,59.94,347080.0,59.5137,59.6131,59.5137,59.5833,347080.0
2019-03-13 12:50:00,59.94,59.95,59.85,59.87,212940.0,59.5833,59.5932,59.4938,59.5137,212940.0
2019-03-13 13:00:00,59.87,59.9,59.85,59.89,183320.0,59.5137,59.5435,59.4938,59.5335,183320.0
2019-03-13 13:10:00,59.89,59.96,59.89,59.9,226440.0,59.5335,59.6031,59.5335,59.5435,226440.0
2019-03-13 13:20:00,59.91,59.95,59.89,59.93,164760.0,59.5534,59.5932,59.5335,59.5733,164760.0
2019-03-13 13:30:00,59.93,59.98,59.92,59.94,109980.0,59.5733,59.623,59.5634,59.5833,109980.0
2019-03-13 13:40:00,59.93,59.95,59.89,59.92,167060.0,59.5733,59.5932,59.5335,59.5634,167060.0
2019-03-13 13:50:00,59.93,59.98,59.92,59.98,108500.0,59.5733,59.623,59.5634,59.623,108500.0
2019-03-13 14:00:00,59.96,60.03,59.96,60.01,431200.0,59.6031,59.6727,59.6031,59.6528,431200.0
2019-03-13 14:10:00,60.0,60.02,59.95,60.01,119840.0,59.6429,59.6628,59.5932,59.6528,119840.0
2019-03-13 14:20:00,60.01,60.05,59.99,60.01,261460.0,59.6528,59.6926,59.633,59.6528,261460.0
2019-03-13 14:30:00,60.0,60.04,59.97,59.98,209800.0,59.6429,59.6827,59.6131,59.623,209800.0
2019-03-13 14:40:00,60.0,60.01,59.78,59.81,303960.0,59.6429,59.6528,59.4242,59.454,303960.0
2019-03-13 14:50:00,59.83,59.95,59.78,59.93,202000.0,59.4739,59.5932,59.4242,59.5733,202000.0
2019-03-13 15:00:00,59.93,59.98,59.89,59.9,174680.0,59.5733,59.623,59.5335,59.5435,174680.0
2019-03-13 15:10:00,59.9,59.95,59.86,59.88,158500.0,59.5435,59.5932,59.5037,59.5236,158500.0
2019-03-13 15:20:00,59.88,59.98,59.88,59.88,277960.0,59.5236,59.623,59.5236,59.5236,277960.0
2019-03-13 15:30:00,59.88,59.94,59.86,59.88,451340.0,59.5236,59.5833,59.5037,59.5236,451340.0
2019-03-13 15:40:00,59.87,59.9,59.75,59.75,342740.0,59.5137,59.5435,59.3944,59.3944,342740.0
2019-03-13 15:50:00,59.77,59.83,59.6,59.67,1229400.0,59.4143,59.4739,59.2453,59.3149,1229400.0
2019-03-14 09:30:00,59.73,59.75,59.5,59.54,950880.0,59.3745,59.3944,59.1459,59.1856,950880.0
2019-03-14 09:40:00,59.56,59.77,59.45,59.7,479360.0,59.2055,59.4143,59.0962,59.3447,479360.0
2019-03-14 09:50:00,59.73,59.82,59.7,59.76,156460.0,59.3745,59.464,59.3447,59.4043,156460.0
2019-03-14 10:00:00,59.69,59.83,59.68,59.78,263460.0,59.3347,59.4739,59.3248,59.4242,263460.0
2019-03-14 10:10:00,59.8,59.81,59.73,59.8,197840.0,59.4441,59.454,59.3745,59.4441,197840.0
2019-03-14 10:20:00,59.82,59.88,59.81,59.83,213920.0,59.464,59.5236,59.454,59.4739,213920.0
2019-03-14 10:30:00,59.84,59.89,59.78,59.8,254440.0,59.4838,59.5335,59.4242,59.4441,254440.0
2019-03-14 10:40:00,59.82,59.85,59.72,59.78,163000.0,59.464,59.4938,59.3646,59.4242,163000.0
2019-03-14 10:50:00,59.78,59.8,59.7,59.72,168400.0,59.4242,59.4441,59.3447,59.3646,168400.0
2019-03-14 11:00:00,59.71,59.74,59.61,59.61,326660.0,59.3546,59.3844,59.2552,59.2552,326660.0
2019-03-14 11:10:00,59.61,59.68,59.57,59.58,258500.0,59.2552,59.3248,59.2155,59.2254,258500.0
2019-03-14 11:20:00,59.57,59.57,59.47,59.52,379000.0,59.2155,59.2155,59.116,59.1658,379000.0
2019-03-14 11:30:00,59.53,59.58,59.49,59.56,259400.0,59.1757,59.2254,59.1359,59.2055,259400.0
2019-03-14 11:40:00,59.56,59.58,59.52,59.55,196000.0,59.2055,59.2254,59.1658,59.1956,196000.0
2019-03-14 11:50:00,59.55,59.63,59.54,59.56,204320.0,59.1956,59.2751,59.1856,59.2055,204320.0
2019-03-14 12:00:00,59.57,59.63,59.56,59.59,263340.0,59.2155,59.2751,59.2055,59.2353,263340.0
2019-03-14 12:10:00,59.59,59.59,59.48,59.48,277280.0,59.2353,59.2353,59.126,59.126,277280.0
2019-03-14 12:20:00,59.49,59.51,59.43,59.43,158360.0,59.1359,59.1558,59.0763,59.0763,158360.0
2019-03-14 12:30:00,59.44,59.5,59.43,59.49,89140.0,59.0862,59.1459,59.0763,59.1359,89140.0
2019-03-14 12:40:00,59.51,59.56,59.49,59.56,307520.0,59.1558,59.2055,59.1359,59.2055,307520.0
2019-03-14 12:50:00,59.55,59.58,59.52,59.55,182840.0,59.1956,59.2254,59.1658,59.1956,182840.0
2019-03-14 13:00:00,59.55,59.56,59.49,59.51,120680.0,59.1956,59.2055,59.1359,59.1558,120680.0
2019-03-14 13:10:00,59.49,59.59,59.48,59.59,185820.0,59.1359,59.2353,59.126,59.2353,185820.0
2019-03-14 13:20:00,59.58,59.62,59.56,59.61,127160.0,59.2254,59.2652,59.2055,59.2552,127160.0
2019-03-14 13:30:00,59.59,59.6,59.53,59.56,98080.0,59.2353,59.2453,59.1757,59.2055,98080.0
2019-03-14 13:40:00,59.56,59.57,59.49,59.5,99200.0,59.2055,59.2155,59.1359,59.1459,99200.0
2019-03-14 13:50:00,59.49,59.49,59.39,59.39,216480.0,59.1359,59.1359,59.0365,59.0365,216480.0
2019-03-14 14:00:00,59.38,59.5,59.37,59.47,208420.0,59.0266,59.1459,59.0166,59.116,208420.0
2019-03-14 14:10:00,59.46,59.48,59.43,59.44,105720.0,59.1061,59.126,59.0763,59.0862,105720.0
2019-03-14 14:20:00,59.45,59.47,59.43,59.46,108280.0,59.0962,59.116,59.0763,59.1061,108280.0
2019-03-14 14:30:00,59.45,59.47,59.39,59.45,124980.0,59.0962,59.116,59.0365,59.0962,124980.0
2019-03-14 14:40:00,59.45,59.46,59.35,59.37,171700.0,59.0962,59.1061,58.9968,59.0166,171700.0
2019-03-14 14:50:00,59.38,59.46,59.35,59.44,214380.0,59.0266,59.1061,58.9968,59.0862,214380.0
2019-03-14 15:00:00,59.44,59.48,59.43,59.43,193600.0,59.0862,59.126,59.0763,59.0763,193600.0
2019-03-14 15:10:00,59.45,59.46,59.37,59.44,254880.0,59.0962,59.1061,59.0166,59.0862,254880.0
2019-03-14 15:20:00,59.43,59.43,59.38,59.4,330720.0,59.0763,59.0763,59.0266,59.0465,330720.0
2019-03-14 15:30:00,59.37,59.42,59.35,59.42,465960.0,59.0166,59.0663,58.9968,59.0663,465960.0
2019-03-14 15:40:00,59.42,59.47,59.34,59.35,577600.0,59.0663,59.116,58.9868,58.9968,577600.0
2019-03-14 15:50:00,59.34,59.46,59.22,59.26,1797780.0,58.9868,59.1061,58.8675,58.9073,1797780.0
2019-03-15 09:30:00,59.67,59.67,59.36,59.38,8376660.0,59.3149,59.3149,59.0067,59.0266,8376660.0
2019-03-15 09:40:00,59.4,59.58,59.38,59.55,341380.0,59.0465,59.2254,59.0266,59.1956,341380.0
2019-03-15 09:50:00,59.55,59.61,59.51,59.6,469200.0,59.1956,59.2552,59.1558,59.2453,469200.0
2019-03-15 10:00:00,59.58,59.59,59.32,59.35,398360.0,59.2254,59.2353,58.9669,58.9968,398360.0
2019-03-15 10:10:00,59.36,59.36,59.25,59.27,869060.0,59.0067,59.0067,58.8974,58.9172,869060.0
2019-03-15 10:20:00,59.27,59.42,59.22,59.38,352200.0,58.9172,59.0663,58.8675,59.0266,352200.0
2019-03-15 10:30:00,59.42,59.52,59.4,59.41,516400.0,59.0663,59.1658,59.0465,59.0564,516400.0
2019-03-15 10:40:00,59.37,59.37,59.28,59.29,294880.0,59.0166,59.0166,58.9272,58.9371,294880.0
2019-03-15 10:50:00,59.29,59.35,59.29,59.31,190240.0,58.9371,58.9968,58.9371,58.957,190240.0
2019-03-15 11:00:00,59.31,59.39,59.29,59.34,231560.0,58.957,59.0365,58.9371,58.9868,231560.0
2019-03-15 11:10:00,59.35,59.49,59.34,59.49,189000.0,58.9968,59.1359,58.9868,59.1359,189000.0
2019-03-15 11:20:00,59.49,59.54,59.46,59.51,192240.0,59.1359,59.1856,59.1061,59.1558,192240.0
2019-03-15 11:30:00,59.51,59.51,59.42,59.47,157740.0,59.1558,59.1558,59.0663,59.116,157740.0
2019-03-15 11:40:00,59.48,59.57,59.44,59.57,344460.0,59.126,59.2155,59.0862,59.2155,344460.0
2019-03-15 11:50:00,59.56,59.6,59.53,59.58,134020.0,59.2055,59.2453,59.1757,59.2254,134020.0
2019-03-15 12:00:00,59.58,59.69,59.55,59.68,244040.0,59.2254,59.3347,59.1956,59.3248,244040.0
2019-03-15 12:10:00,59.69,59.74,59.67,59.74,376400.0,59.3347,59.3844,59.3149,59.3844,376400.0
2019-03-15 12:20:00,59.74,59.77,59.7,59.73,293980.0,59.3844,59.4143,59.3447,59.3745,293980.0
2019-03-15 12:30:00,59.72,59.75,59.65,59.65,198840.0,59.3646,59.3944,59.295,59.295,198840.0
2019-03-15 12:40:00,59.65,59.66,59.56,59.59,223560.0,59.295,59.3049,59.2055,59.2353,223560.0
2019-03-15 12:50:00,59.59,59.69,59.59,59.65,246440.0,59.2353,59.3347,59.2353,59.295,246440.0
2019-03-15 13:00:00,59.67,59.73,59.65,59.71,186360.0,59.3149,59.3745,59.295,59.3546,186360.0
2019-03-15 13:10:00,59.7,59.73,59.68,59.69,120500.0,59.3447,59.3745,59.3248,59.3347,120500.0
2019-03-15 13:20:00,59.7,59.72,59.66,59.67,173040.0,59.3447,59.3646,59.3049,59.3149,173040.0
2019-03-15 13:30:00,59.67,59.77,59.67,59.75,342160.0,59.3149,59.4143,59.3149,59.3944,342160.0
2019-03-15 13:40:00,59.74,59.81,59.71,59.8,241740.0,59.3844,59.454,59.3546,59.4441,241740.0
2019-03-15 13:50:00,59.8,59.83,59.74,59.77,195180.0,59.4441,59.4739,59.3844,59.4143,195180.0
2019-03-15 14:00:00,59.77,59.77,59.3,59.42,1483860.0,59.4143,59.4143,58.9471,59.0663,1483860.0
2019-03-15 14:10:00,59.39,59.4,59.25,59.35,600620.0,59.0365,59.0465,58.8974,58.9968,600620.0
2019-03-15 14:20:00,59.34,59.37,59.25,59.37,532480.0,58.9868,59.0166,58.8974,59.0166,532480.0
2019-03-15 14:30:00,59.38,59.45,59.38,59.43,440300.0,59.0266,59.0962,59.0266,59.0763,440300.0
2019-03-15 14:40:00,59.43,59.46,59.39,59.39,129080.0,59.0763,59.1061,59.0365,59.0365,129080.0
2019-03-15 14:50:00,59.39,59.41,59.31,59.35,272480.0,59.0365,59.0564,58.957,58.9968,272480.0
2019-03-15 15:00:00,59.36,59.38,59.33,59.33,224740.0,59.0067,59.0266,58.9769,58.9769,224740.0
2019-03-15 15:10:00,59.33,59.33,59.21,59.24,320420.0,58.9769,58.9769,58.8576,58.8874,320420.0
2019-03-15 15:20:00,59.23,59.28,59.23,59.26,267800.0,58.8775,58.9272,58.8775,58.9073,267800.0
2019-03-15 15:30:00,59.25,59.25,59.14,59.15,669920.0,58.8974,58.8974,58.788,58.798,669920.0
2019-03-15 15:40:00,59.16,59.22,59.16,59.22,817540.0,58.8079,58.8675,58.8079,58.8675,817540.0
2019-03-15 15:50:00,59.23,59.28,59.13,59.26,2356640.0,58.8775,58.9272,58.7781,58.9073,2356640.0
2019-03-18 09:30:00,59.17,59.24,59.0,59.09,867100.0,58.8178,58.8874,58.6488,58.7383,867100.0
2019-03-18 09:40:00,59.04,59.18,58.88,59.16,763660.0,58.6886,58.8278,58.5296,58.8079,763660.0
2019-03-18 09:50:00,59.15,59.29,59.07,59.27,450620.0,58.798,58.9371,58.7184,58.9172,450620.0
2019-03-18 10:00:00,59.3,59.45,59.26,59.45,448760.0,58.9471,59.0962,58.9073,59.0962,448760.0
2019-03-18 10:10:00,59.49,59.5,59.36,59.4,427700.0,59.1359,59.1459,59.0067,59.0465,427700.0
2019-03-18 10:20:00,59.4,59.4,59.3,59.33,327520.0,59.0465,59.0465,58.9471,58.9769,327520.0
2019-03-18 10:30:00,59.3,59.32,59.15,59.24,632940.0,58.9471,58.9669,58.798,58.8874,632940.0
2019-03-18 10:40:00,59.23,59.28,59.22,59.28,189160.0,58.8775,58.9272,58.8675,58.9272,189160.0
2019-03-18 10:50:00,59.28,59.42,59.28,59.32,263520.0,58.9272,59.0663,58.9272,58.9669,263520.0
2019-03-18 11:00:00,59.34,59.41,59.31,59.34,265080.0,58.9868,59.0564,58.957,58.9868,265080.0
2019-03-18 11:10:00,59.34,59.36,59.27,59.27,181000.0,58.9868,59.0067,58.9172,58.9172,181000.0
2019-03-18 11:20:00,59.26,59.26,59.1,59.19,175700.0,58.9073,58.9073,58.7483,58.8377,175700.0
2019-03-18 11:30:00,59.19,59.22,59.06,59.08,332960.0,58.8377,58.8675,58.7085,58.7284,332960.0
2019-03-18 11:40:00,59.09,59.17,59.08,59.12,229540.0,58.7383,58.8178,58.7284,58.7681,229540.0
2019-03-18 11:50:00,59.12,59.12,58.97,59.03,255700.0,58.7681,58.7681,58.619,58.6787,255700.0
2019-03-18 12:00:00,59.03,59.08,58.97,58.99,187040.0,58.6787,58.7284,58.619,58.6389,187040.0
2019-03-18 12:10:00,58.98,59.01,58.88,58.91,313600.0,58.629,58.6588,58.5296,58.5594,313600.0
2019-03-18 12:20:00,58.9,59.02,58.87,59.01,200800.0,58.5494,58.6687,58.5196,58.6588,200800.0
2019-03-18 12:30:00,59.0,59.03,58.94,59.02,181840.0,58.6488,58.6787,58.5892,58.6687,181840.0
2019-03-18 12:40:00,59.01,59.05,59.0,59.03,446280.0,58.6588,58.6985,58.6488,58.6787,446280.0
2019-03-18 12:50:00,59.04,59.09,59.0,59.05,206680.0,58.6886,58.7383,58.6488,58.6985,206680.0
2019-03-18 13:00:00,59.05,59.16,59.05,59.15,164540.0,58.6985,58.8079,58.6985,58.798,164540.0
2019-03-18 13:10:00,59.15,59.17,59.02,59.02,216800.0,58.798,58.8178,58.6687,58.6687,216800.0
2019-03-18 13:20:00,59.03,59.1,59.0,59.06,241300.0,58.6787,58.7483,58.6488,58.7085,241300.0
2019-03-18 13:30:00,59.06,59.13,59.06,59.12,112000.0,58.7085,58.7781,58.7085,58.7681,112000.0
2019-03-18 13:40:00,59.12,59.19,59.11,59.18,143300.0,58.7681,58.8377,58.7582,58.8278,143300.0
2019-03-18 13:50:00,59.18,59.26,59.16,59.24,210360.0,58.8278,58.9073,58.8079,58.8874,210360.0
2019-03-18 14:00:00,59.26,59.26,59.2,59.24,129900.0,58.9073,58.9073,58.8477,58.8874,129900.0
2019-03-18 14:10:00,59.24,59.33,59.24,59.31,156180.0,58.8874,58.9769,58.8874,58.957,156180.0
2019-03-18 14:20:00,59.31,59.32,59.25,59.27,200440.0,58.957,58.9669,58.8974,58.9172,200440.0
2019-03-18 14:30:00,59.28,59.36,59.27,59.34,186780.0,58.9272,59.0067,58.9172,58.9868,186780.0
2019-03-18 14:40:00,59.34,59.36,59.32,59.33,214140.0,58.9868,59.0067,58.9669,58.9769,214140.0
2019-03-18 14:50:00,59.33,59.33,59.22,59.26,253780.0,58.9769,58.9769,58.8675,58.9073,253780.0
2019-03-18 15:00:00,59.25,59.27,59.22,59.24,137460.0,58.8974,58.9172,58.8675,58.8874,137460.0
2019-03-18 15:10:00,59.23,59.24,59.17,59.18,275700.0,58.8775,58.8874,58.8178,58.8278,275700.0
2019-03-18 15:20:00,59.17,59.18,59.08,59.08,269760.0,58.8178,58.8278,58.7284,58.7284,269760.0
2019-03-18 15:30:00,59.09,59.16,59.08,59.12,269660.0,58.7383,58.8079,58.7284,58.7681,269660.0
2019-03-18 15:40:00,59.13,59.24,59.12,59.22,440660.0,58.7781,58.8874,58.7681,58.8675,440660.0
2019-03-18 15:50:00,59.22,59.22,59.12,59.22,1044360.0,58.8675,58.8675,58.7681,58.8675,1044360.0
2019-03-19 09:30:00,59.44,59.66,59.38,59.5,831120.0,59.0862,59.3049,59.0266,59.1459,831120.0
2019-03-19 09:40:00,59.49,59.49,59.31,59.38,806540.0,59.1359,59.1359,58.957,59.0266,806540.0
2019-03-19 09:50:00,59.35,59.52,59.35,59.4,299700.0,58.9968,59.1658,58.9968,59.0465,299700.0
2019-03-19 10:00:00,59.4,59.52,59.4,59.52,211540.0,59.0465,59.1658,59.0465,59.1658,211540.0
2019-03-19 10:10:00,59.52,59.58,59.44,59.58,240060.0,59.1658,59.2254,59.0862,59.2254,240060.0
2019-03-19 10:20:00,59.56,59.62,59.37,59.4,382500.0,59.2055,59.2652,59.0166,59.0465,382500.0
2019-03-19 10:30:00,59.4,59.43,59.38,59.43,150500.0,59.0465,59.0763,59.0266,59.0763,150500.0
2019-03-19 10:40:00,59.43,59.43,59.4,59.42,138380.0,59.0763,59.0763,59.0465,59.0663,138380.0
2019-03-19 10:50:00,59.42,59.44,59.32,59.33,232700.0,59.0663,59.0862,58.9669,58.9769,232700.0
2019-03-19 11:00:00,59.33,59.38,59.31,59.34,163300.0,58.9769,59.0266,58.957,58.9868,163300.0
2019-03-19 11:10:00,59.3,59.45,59.29,59.42,198620.0,58.9471,59.0962,58.9371,59.0663,198620.0
2019-03-19 11:20:00,59.43,59.51,59.43,59.51,208180.0,59.0763,59.1558,59.0763,59.1558,208180.0
2019-03-19 11:30:00,59.51,59.51,59.42,59.5,130260.0,59.1558,59.1558,59.0663,59.1459,130260.0
2019-03-19 11:40:00,59.48,59.57,59.47,59.57,161120.0,59.126,59.2155,59.116,59.2155,161120.0
2019-03-19 11:50:00,59.55,59.68,59.53,59.67,192380.0,59.1956,59.3248,59.1757,59.3149,192380.0
2019-03-19 12:00:00,59.68,59.75,59.68,59.71,345620.0,59.3248,59.3944,59.3248,59.3546,345620.0
2019-03-19 12:10:00,59.7,59.7,59.64,59.64,87540.0,59.3447,59.3447,59.285,59.285,87540.0
2019-03-19 12:20:00,59.63,59.66,59.58,59.58,196880.0,59.2751,59.3049,59.2254,59.2254,196880.0
2019-03-19 12:30:00,59.58,59.6,59.52,59.52,128800.0,59.2254,59.2453,59.1658,59.1658,128800.0
2019-03-19 12:40:00,59.52,59.59,59.31,59.33,263200.0,59.1658,59.2353,58.957,58.9769,263200.0
2019-03-19 12:50:00,59.34,59.55,59.34,59.55,259780.0,58.9868,59.1956,58.9868,59.1956,259780.0
2019-03-19 13:00:00,59.56,59.56,59.48,59.48,139880.0,59.2055,59.2055,59.126,59.126,139880.0
2019-03-19 13:10:00,59.5,59.6,59.5,59.54,216680.0,59.1459,59.2453,59.1459,59.1856,216680.0
2019-03-19 13:20:00,59.55,59.58,59.52,59.53,211640.0,59.1956,59.2254,59.1658,59.1757,211640.0
2019-03-19 13:30:00,59.53,59.68,59.5,59.63,470800.0,59.1757,59.3248,59.1459,59.2751,470800.0
2019-03-19 13:40:00,59.63,59.64,59.58,59.62,133240.0,59.2751,59.285,59.2254,59.2652,133240.0
2019-03-19 13:50:00,59.63,59.71,59.63,59.71,342240.0,59.2751,59.3546,59.2751,59.3546,342240.0
2019-03-19 14:00:00,59.69,59.76,59.69,59.72,184200.0,59.3347,59.4043,59.3347,59.3646,184200.0
2019-03-19 14:10:00,59.74,59.77,59.66,59.75,663960.0,59.3844,59.4143,59.3049,59.3944,663960.0
2019-03-19 14:20:00,59.76,59.78,59.74,59.76,139440.0,59.4043,59.4242,59.3844,59.4043,139440.0
2019-03-19 14:30:00,59.74,59.8,59.73,59.8,216580.0,59.3844,59.4441,59.3745,59.4441,216580.0
2019-03-19 14:40:00,59.81,59.92,59.81,59.91,233980.0,59.454,59.5634,59.454,59.5534,233980.0
2019-03-19 14:50:00,59.9,59.93,59.86,59.88,199340.0,59.5435,59.5733,59.5037,59.5236,199340.0
2019-03-19 15:00:00,59.89,59.89,59.82,59.82,257560.0,59.5335,59.5335,59.464,59.464,257560.0
2019-03-19 15:10:00,59.84,59.86,59.74,59.74,391140.0,59.4838,59.5037,59.3844,59.3844,391140.0
2019-03-19 15:20:00,59.75,59.75,59.61,59.68,352000.0,59.3944,59.3944,59.2552,59.3248,352000.0
2019-03-19 15:30:00,59.67,59.72,59.54,59.55,504140.0,59.3149,59.3646,59.1856,59.1956,504140.0
2019-03-19 15:40:00,59.55,59.76,59.5,59.75,580640.0,59.1956,59.4043,59.1459,59.3944,580640.0
2019-03-19 15:50:00,59.76,60.0,59.66,60.0,1886880.0,59.4043,59.6429,59.3049,59.6429,1886880.0
2019-03-20 09:30:00,59.88,60.09,59.81,59.97,1563440.0,59.5236,59.7324,59.454,59.6131,1563440.0
2019-03-20 09:40:00,59.97,60.32,59.94,60.3,828940.0,59.6131,59.961,59.5833,59.9411,828940.0
2019-03-20 09:50:00,60.27,60.32,60.1,60.25,430740.0,59.9113,59.961,59.7423,59.8914,430740.0
2019-03-20 10:00:00,60.26,60.41,60.24,60.35,549800.0,59.9013,60.0505,59.8815,59.9908,549800.0
2019-03-20 10:10:00,60.35,60.36,60.18,60.26,581660.0,59.9908,60.0008,59.8218,59.9013,581660.0
2019-03-20 10:20:00,60.3,60.39,60.24,60.33,342800.0,59.9411,60.0306,59.8815,59.9709,342800.0
2019-03-20 10:30:00,60.32,60.38,60.26,60.3,306140.0,59.961,60.0206,59.9013,59.9411,306140.0
2019-03-20 10:40:00,60.29,60.45,60.26,60.35,424280.0,59.9312,60.0902,59.9013,59.9908,424280.0
2019-03-20 10:50:00,60.34,60.35,60.29,60.33,330060.0,59.9809,59.9908,59.9312,59.9709,330060.0
2019-03-20 11:00:00,60.35,60.47,60.3,60.47,347820.0,59.9908,60.1101,59.9411,60.1101,347820.0
2019-03-20 11:10:00,60.46,60.54,60.42,60.53,431940.0,60.1002,60.1797,60.0604,60.1697,431940.0
2019-03-20 11:20:00,60.54,60.56,60.38,60.42,404180.0,60.1797,60.1996,60.0206,60.0604,404180.0
2019-03-20 11:30:00,60.45,60.49,60.41,60.47,262480.0,60.0902,60.13,60.0505,60.1101,262480.0
2019-03-20 11:40:00,60.46,60.48,60.38,60.4,274500.0,60.1002,60.12,60.0206,60.0405,274500.0
2019-03-20 11:50:00,60.4,60.42,60.18,60.25,469940.0,60.0405,60.0604,59.8218,59.8914,469940.0
2019-03-20 12:00:00,60.26,60.42,60.23,60.33,377840.0,59.9013,60.0604,59.8715,59.9709,377840.0
2019-03-20 12:10:00,60.3,60.38,60.23,60.36,285920.0,59.9411,60.0206,59.8715,60.0008,285920.0
2019-03-20 12:20:00,60.36,60.4,60.29,60.39,219600.0,60.0008,60.0405,59.9312,60.0306,219600.0
2019-03-20 12:30:00,60.38,60.4,60.17,60.26,622560.0,60.0206,60.0405,59.8119,59.9013,622560.0
2019-03-20 12:40:00,60.26,60.38,60.24,60.36,254000.0,59.9013,60.0206,59.8815,60.0008,254000.0
2019-03-20 12:50:00,60.36,60.42,60.33,60.41,212020.0,60.0008,60.0604,59.9709,60.0505,212020.0
2019-03-20 13:00:00,60.38,60.4,60.34,60.39,172980.0,60.0206,60.0405,59.9809,60.0306,172980.0
2019-03-20 13:10:00,60.4,60.41,60.36,60.36,137740.0,60.0405,60.0505,60.0008,60.0008,137740.0
2019-03-20 13:20:00,60.37,60.38,60.33,60.35,120360.0,60.0107,60.0206,59.9709,59.9908,120360.0
2019-03-20 13:30:00,60.35,60.43,60.33,60.41,301180.0,59.9908,60.0703,59.9709,60.0505,301180.0
2019-03-20 13:40:00,60.4,60.42,60.37,60.4,145500.0,60.0405,60.0604,60.0107,60.0405,145500.0
2019-03-20 13:50:00,60.4,60.42,60.3,60.37,262700.0,60.0405,60.0604,59.9411,60.0107,262700.0
2019-03-20 14:00:00,60.39,61.0,60.39,60.78,1150400.0,60.0306,60.6369,60.0306,60.4183,1150400.0
2019-03-20 14:10:00,60.8,60.98,60.8,60.92,708240.0,60.4381,60.6171,60.4381,60.5574,708240.0
2019-03-20 14:20:00,60.93,61.25,60.93,61.25,797800.0,60.5674,60.8855,60.5674,60.8855,797800.0
2019-03-20 14:30:00,61.23,61.25,61.07,61.18,380700.0,60.8656,60.8855,60.7065,60.8159,380700.0
2019-03-20 14:40:00,61.19,61.22,61.06,61.19,417720.0,60.8258,60.8556,60.6966,60.8258,417720.0
2019-03-20 14:50:00,61.19,61.33,61.18,61.3,415980.0,60.8258,60.965,60.8159,60.9352,415980.0
2019-03-20 15:00:00,61.32,61.36,61.05,61.1,668240.0,60.955,60.9948,60.6866,60.7363,668240.0
2019-03-20 15:10:00,61.12,61.23,61.08,61.18,565840.0,60.7562,60.8656,60.7165,60.8159,565840.0
2019-03-20 15:20:00,61.18,61.19,61.05,61.15,536920.0,60.8159,60.8258,60.6866,60.7861,536920.0
2019-03-20 15:30:00,61.16,61.17,60.88,61.03,712820.0,60.796,60.8059,60.5177,60.6668,712820.0
2019-03-20 15:40:00,61.03,61.29,61.0,61.22,845160.0,60.6668,60.9252,60.6369,60.8556,845160.0
2019-03-20 15:50:00,61.23,61.28,61.1,61.2,2030760.0,60.8656,60.9153,60.7363,60.8358,2030760.0
2019-03-21 09:30:00,60.8,61.01,60.66,60.97,1072720.0,60.4381,60.6469,60.299,60.6071,1072720.0
2019-03-21 09:40:00,61.01,61.11,60.82,61.07,375860.0,60.6469,60.7463,60.458,60.7065,375860.0
2019-03-21 09:50:00,61.09,61.11,60.95,61.01,358560.0,60.7264,60.7463,60.5872,60.6469,358560.0
2019-03-21 10:00:00,61.02,61.03,60.86,60.93,222900.0,60.6568,60.6668,60.4978,60.5674,222900.0
2019-03-21 10:10:00,60.91,60.95,60.88,60.89,148380.0,60.5475,60.5872,60.5177,60.5276,148380.0
2019-03-21 10:20:00,60.91,61.1,60.91,61.07,163040.0,60.5475,60.7363,60.5475,60.7065,163040.0
2019-03-21 10:30:00,61.07,61.1,61.03,61.1,186160.0,60.7065,60.7363,60.6668,60.7363,186160.0
2019-03-21 10:40:00,61.11,61.14,61.07,61.11,150480.0,60.7463,60.7761,60.7065,60.7463,150480.0
2019-03-21 10:50:00,61.12,61.24,61.12,61.22,207000.0,60.7562,60.8755,60.7562,60.8556,207000.0
2019-03-21 11:00:00,61.24,61.39,61.21,61.34,361460.0,60.8755,61.0246,60.8457,60.9749,361460.0
2019-03-21 11:10:00,61.33,61.35,61.2,61.23,200800.0,60.965,60.9849,60.8358,60.8656,200800.0
2019-03-21 11:20:00,61.22,61.27,61.15,61.15,151660.0,60.8556,60.9053,60.7861,60.7861,151660.0
2019-03-21 11:30:00,61.15,61.27,61.14,61.26,229320.0,60.7861,60.9053,60.7761,60.8954,229320.0
2019-03-21 11:40:00,61.27,61.37,61.26,61.3,184700.0,60.9053,61.0047,60.8954,60.9352,184700.0
2019-03-21 11:50:00,61.29,61.35,61.27,61.33,167940.0,60.9252,60.9849,60.9053,60.965,167940.0
2019-03-21 12:00:00,61.32,61.33,61.28,61.29,168380.0,60.955,60.965,60.9153,60.9252,168380.0
2019-03-21 12:10:00,61.31,61.31,61.23,61.25,121120.0,60.9451,60.9451,60.8656,60.8855,121120.0
2019-03-21 12:20:00,61.25,61.3,61.23,61.25,266520.0,60.8855,60.9352,60.8656,60.8855,266520.0
2019-03-21 12:30:00,61.26,61.33,61.24,61.25,246000.0,60.8954,60.965,60.8755,60.8855,246000.0
2019-03-21 12:40:00,61.25,61.27,61.16,61.2,189100.0,60.8855,60.9053,60.796,60.8358,189100.0
2019-03-21 12:50:00,61.21,61.22,61.1,61.12,127780.0,60.8457,60.8556,60.7363,60.7562,127780.0
2019-03-21 13:00:00,61.1,61.23,61.1,61.19,329820.0,60.7363,60.8656,60.7363,60.8258,329820.0
2019-03-21 13:10:00,61.17,61.22,61.16,61.17,107540.0,60.8059,60.8556,60.796,60.8059,107540.0
2019-03-21 13:20:00,61.16,61.21,61.13,61.21,137500.0,60.796,60.8457,60.7662,60.8457,137500.0
2019-03-21 13:30:00,61.2,61.24,61.14,61.14,139560.0,60.8358,60.8755,60.7761,60.7761,139560.0
2019-03-21 13:40:00,61.16,61.21,61.08,61.21,184140.0,60.796,60.8457,60.7165,60.8457,184140.0
2019-03-21 13:50:00,61.2,61.22,61.12,61.17,149260.0,60.8358,60.8556,60.7562,60.8059,149260.0
2019-03-21 14:00:00,61.18,61.3,61.16,61.27,176420.0,60.8159,60.9352,60.796,60.9053,176420.0
2019-03-21 14:10:00,61.28,61.34,61.26,61.33,162200.0,60.9153,60.9749,60.8954,60.965,162200.0
2019-03-21 14:20:00,61.34,61.5,61.34,61.49,240040.0,60.9749,61.134,60.9749,61.124,240040.0
2019-03-21 14:30:00,61.48,61.51,61.45,61.51,256940.0,61.1141,61.1439,61.0843,61.1439,256940.0
2019-03-21 14:40:00,61.5,61.53,61.48,61.51,153900.0,61.134,61.1638,61.1141,61.1439,153900.0
2019-03-21 14:50:00,61.52,61.54,61.46,61.48,360840.0,61.1538,61.1737,61.0942,61.1141,360840.0
2019-03-21 15:00:00,61.49,61.53,61.46,61.51,316200.0,61.124,61.1638,61.0942,61.1439,316200.0
2019-03-21 15:10:00,61.52,61.52,61.39,61.45,370540.0,61.1538,61.1538,61.0246,61.0843,370540.0
2019-03-21 15:20:00,61.46,61.48,61.43,61.46,291200.0,61.0942,61.1141,61.0644,61.0942,291200.0
2019-03-21 15:30:00,61.45,61.52,61.44,61.5,369800.0,61.0843,61.1538,61.0743,61.134,369800.0
2019-03-21 15:40:00,61.5,61.56,61.43,61.47,468340.0,61.134,61.1936,61.0644,61.1041,468340.0
2019-03-21 15:50:00,61.48,61.59,61.44,61.59,1177840.0,61.1141,61.2234,61.0743,61.2234,1177840.0
2019-03-22 09:30:00,61.32,61.5,61.17,61.49,860580.0,60.955,61.134,60.8059,61.124,860580.0
2019-03-22 09:40:00,61.5,61.5,61.04,61.05,504020.0,61.134,61.134,60.6767,60.6866,504020.0
2019-03-22 09:50:00,61.07,61.16,60.86,60.93,536760.0,60.7065,60.796,60.4978,60.5674,536760.0
2019-03-22 10:00:00,60.95,61.21,60.92,61.18,462900.0,60.5872,60.8457,60.5574,60.8159,462900.0
2019-03-22 10:10:00,61.15,61.32,61.13,61.32,299200.0,60.7861,60.955,60.7662,60.955,299200.0
2019-03-22 10:20:00,61.34,61.4,61.1,61.13,455340.0,60.9749,61.0346,60.7363,60.7662,455340.0
2019-03-22 10:30:00,61.17,61.24,61.1,61.1,281660.0,60.8059,60.8755,60.7363,60.7363,281660.0
2019-03-22 10:40:00,61.12,61.13,60.95,60.98,256760.0,60.7562,60.7662,60.5872,60.6171,256760.0
2019-03-22 10:50:00,60.97,61.12,60.9,60.92,325800.0,60.6071,60.7562,60.5375,60.5574,325800.0
2019-03-22 11:00:00,60.9,60.97,60.82,60.92,434600.0,60.5375,60.6071,60.458,60.5574,434600.0
2019-03-22 11:10:00,60.93,60.93,60.79,60.92,568860.0,60.5674,60.5674,60.4282,60.5574,568860.0
2019-03-22 11:20:00,60.9,60.92,60.77,60.79,430080.0,60.5375,60.5574,60.4083,60.4282,430080.0
2019-03-22 11:30:00,60.76,60.8,60.58,60.6,667460.0,60.3984,60.4381,60.2194,60.2393,667460.0
2019-03-22 11:40:00,60.58,60.59,60.44,60.51,717560.0,60.2194,60.2294,60.0803,60.1499,717560.0
2019-03-22 11:50:00,60.46,60.47,60.32,60.33,551320.0,60.1002,60.1101,59.961,59.9709,551320.0
2019-03-22 12:00:00,60.33,60.55,60.33,60.49,412680.0,59.9709,60.1896,59.9709,60.13,412680.0
2019-03-22 12:10:00,60.5,60.5,60.33,60.45,388220.0,60.1399,60.1399,59.9709,60.0902,388220.0
2019-03-22 12:20:00,60.46,60.59,60.38,60.42,312260.0,60.1002,60.2294,60.0206,60.0604,312260.0
2019-03-22 12:30:00,60.43,60.59,60.41,60.48,223500.0,60.0703,60.2294,60.0505,60.12,223500.0
2019-03-22 12:40:00,60.44,60.45,60.34,60.4,228060.0,60.0803,60.0902,59.9809,60.0405,228060.0
2019-03-22 12:50:00,60.4,60.62,60.38,60.62,175140.0,60.0405,60.2592,60.0206,60.2592,175140.0
2019-03-22 13:00:00,60.63,60.71,60.6,60.62,250560.0,60.2691,60.3487,60.2393,60.2592,250560.0
2019-03-22 13:10:00,60.6,60.6,60.42,60.46,391100.0,60.2393,60.2393,60.0604,60.1002,391100.0
2019-03-22 13:20:00,60.49,60.49,60.36,60.39,205300.0,60.13,60.13,60.0008,60.0306,205300.0
2019-03-22 13:30:00,60.37,60.5,60.3,60.34,378220.0,60.0107,60.1399,59.9411,59.9809,378220.0
2019-03-22 13:40:00,60.34,60.4,60.28,60.28,586380.0,59.9809,60.0405,59.9212,59.9212,586380.0
2019-03-22 13:50:00,60.26,60.3,60.14,60.3,630400.0,59.9013,59.9411,59.7821,59.9411,630400.0
2019-03-22 14:00:00,60.3,60.43,60.29,60.36,260640.0,59.9411,60.0703,59.9312,60.0008,260640.0
2019-03-22 14:10:00,60.35,60.39,60.27,60.33,548740.0,59.9908,60.0306,59.9113,59.9709,548740.0
2019-03-22 14:20:00,60.33,60.44,60.33,60.4,540080.0,59.9709,60.0803,59.9709,60.0405,540080.0
2019-03-22 14:30:00,60.42,60.45,60.31,60.37,320720.0,60.0604,60.0902,59.9511,60.0107,320720.0
2019-03-22 14:40:00,60.36,60.46,60.33,60.43,381780.0,60.0008,60.1002,59.9709,60.0703,381780.0
2019-03-22 14:50:00,60.42,60.51,60.41,60.46,186300.0,60.0604,60.1499,60.0505,60.1002,186300.0
2019-03-22 15:00:00,60.47,60.54,60.44,60.45,178440.0,60.1101,60.1797,60.0803,60.0902,178440.0
2019-03-22 15:10:00,60.46,60.49,60.39,60.43,326220.0,60.1002,60.13,60.0306,60.0703,326220.0
2019-03-22 15:20:00,60.42,60.56,60.42,60.43,507640.0,60.0604,60.1996,60.0604,60.0703,507640.0
2019-03-22 15:30:00,60.42,60.47,60.37,60.38,863940.0,60.0604,60.1101,60.0107,60.0206,863940.0
2019-03-22 15:40:00,60.39,60.39,60.31,60.35,1105280.0,60.0306,60.0306,59.9511,59.9908,1105280.0
2019-03-22 15:50:00,60.35,60.37,60.17,60.3,1495140.0,59.9908,60.0107,59.8119,59.9411,1495140.0
2019-03-25 09:30:00,59.85,60.32,59.71,60.2,1634640.0,59.4938,59.961,59.3546,59.8417,1634640.0
2019-03-25 09:40:00,60.21,60.28,59.95,59.99,697920.0,59.8516,59.9212,59.5932,59.633,697920.0
2019-03-25 09:50:00,60.04,60.13,59.85,59.95,506960.0,59.6827,59.7721,59.4938,59.5932,506960.0
2019-03-25 10:00:00,59.97,60.02,59.88,59.97,319700.0,59.6131,59.6628,59.5236,59.6131,319700.0
2019-03-25 10:10:00,59.96,59.99,59.85,59.89,303400.0,59.6031,59.633,59.4938,59.5335,303400.0
2019-03-25 10:20:00,59.9,59.98,59.84,59.95,244160.0,59.5435,59.623,59.4838,59.5932,244160.0
2019-03-25 10:30:00,59.91,60.03,59.9,59.93,183820.0,59.5534,59.6727,59.5435,59.5733,183820.0
2019-03-25 10:40:00,59.94,60.02,59.9,60.0,309340.0,59.5833,59.6628,59.5435,59.6429,309340.0
2019-03-25 10:50:00,60.02,60.14,59.97,60.01,534360.0,59.6628,59.7821,59.6131,59.6528,534360.0
2019-03-25 11:00:00,59.95,60.07,59.92,60.04,304120.0,59.5932,59.7125,59.5634,59.6827,304120.0
2019-03-25 11:10:00,60.04,60.08,59.95,60.02,212440.0,59.6827,59.7224,59.5932,59.6628,212440.0
2019-03-25 11:20:00,60.02,60.12,59.99,60.09,204980.0,59.6628,59.7622,59.633,59.7324,204980.0
2019-03-25 11:30:00,60.08,60.08,59.99,60.01,345600.0,59.7224,59.7224,59.633,59.6528,345600.0
2019-03-25 11:40:00,60.02,60.02,59.81,59.81,466420.0,59.6628,59.6628,59.454,59.454,466420.0
2019-03-25 11:50:00,59.8,59.87,59.77,59.78,167900.0,59.4441,59.5137,59.4143,59.4242,167900.0
2019-03-25 12:00:00,59.77,59.81,59.72,59.72,377560.0,59.4143,59.454,59.3646,59.3646,377560.0
2019-03-25 12:10:00,59.7,59.8,59.69,59.77,369440.0,59.3447,59.4441,59.3347,59.4143,369440.0
2019-03-25 12:20:00,59.78,59.86,59.76,59.77,288460.0,59.4242,59.5037,59.4043,59.4143,288460.0
2019-03-25 12:30:00,59.77,59.78,59.55,59.58,255240.0,59.4143,59.4242,59.1956,59.2254,255240.0
2019-03-25 12:40:00,59.56,59.61,59.51,59.6,317700.0,59.2055,59.2552,59.1558,59.2453,317700.0
2019-03-25 12:50:00,59.64,59.74,59.61,59.71,170660.0,59.285,59.3844,59.2552,59.3546,170660.0
2019-03-25 13:00:00,59.73,59.75,59.62,59.63,227520.0,59.3745,59.3944,59.2652,59.2751,227520.0
2019-03-25 13:10:00,59.64,59.79,59.62,59.73,130840.0,59.285,59.4341,59.2652,59.3745,130840.0
2019-03-25 13:20:00,59.71,59.71,59.6,59.63,131340.0,59.3546,59.3546,59.2453,59.2751,131340.0
2019-03-25 13:30:00,59.62,59.67,59.56,59.65,238660.0,59.2652,59.3149,59.2055,59.295,238660.0
2019-03-25 13:40:00,59.64,59.66,59.44,59.44,266620.0,59.285,59.3049,59.0862,59.0862,266620.0
2019-03-25 13:50:00,59.48,59.59,59.48,59.59,94820.0,59.126,59.2353,59.126,59.2353,94820.0
2019-03-25 14:00:00,59.59,59.64,59.46,59.48,247600.0,59.2353,59.285,59.1061,59.126,247600.0
2019-03-25 14:10:00,59.47,59.52,59.4,59.42,275500.0,59.116,59.1658,59.0465,59.0663,275500.0
2019-03-25 14:20:00,59.41,59.45,59.35,59.42,166200.0,59.0564,59.0962,58.9968,59.0663,166200.0
2019-03-25 14:30:00,59.45,59.51,59.44,59.48,260120.0,59.0962,59.1558,59.0862,59.126,260120.0
2019-03-25 14:40:00,59.47,59.58,59.46,59.54,361220.0,59.116,59.2254,59.1061,59.1856,361220.0
2019-03-25 14:50:00,59.57,59.65,59.57,59.61,216380.0,59.2155,59.295,59.2155,59.2552,216380.0
2019-03-25 15:00:00,59.62,59.67,59.6,59.67,180580.0,59.2652,59.3149,59.2453,59.3149,180580.0
2019-03-25 15:10:00,59.67,59.84,59.66,59.75,427140.0,59.3149,59.4838,59.3049,59.3944,427140.0
2019-03-25 15:20:00,59.73,59.83,59.71,59.8,381180.0,59.3745,59.4739,59.3546,59.4441,381180.0
2019-03-25 15:30:00,59.81,59.85,59.72,59.73,332560.0,59.454,59.4938,59.3646,59.3745,332560.0
2019-03-25 15:40:00,59.73,59.82,59.69,59.69,435260.0,59.3745,59.464,59.3347,59.3347,435260.0
2019-03-25 15:50:00,59.7,59.75,59.61,59.62,1712640.0,59.3447,59.3944,59.2552,59.2652,1712640.0
2019-03-26 09:30:00,59.98,60.08,59.84,59.9,1762460.0,59.623,59.7224,59.4838,59.5435,1762460.0
2019-03-26 09:40:00,59.89,59.96,59.77,59.83,947720.0,59.5335,59.6031,59.4143,59.4739,947720.0
2019-03-26 09:50:00,59.83,60.13,59.72,60.13,812760.0,59.4739,59.7721,59.3646,59.7721,812760.0
2019-03-26 10:00:00,60.14,60.14,59.75,59.75,722540.0,59.7821,59.7821,59.3944,59.3944,722540.0
2019-03-26 10:10:00,59.76,59.78,59.62,59.75,998640.0,59.4043,59.4242,59.2652,59.3944,998640.0
2019-03-26 10:20:00,59.73,59.77,59.6,59.73,540400.0,59.3745,59.4143,59.2453,59.3745,540400.0
2019-03-26 10:30:00,59.76,59.76,59.56,59.6,403600.0,59.4043,59.4043,59.2055,59.2453,403600.0
2019-03-26 10:40:00,59.61,59.65,59.5,59.63,593000.0,59.2552,59.295,59.1459,59.2751,593000.0
2019-03-26 10:50:00,59.64,59.71,59.61,59.65,440560.0,59.285,59.3546,59.2552,59.295,440560.0
2019-03-26 11:00:00,59.65,59.69,59.61,59.63,398020.0,59.295,59.3347,59.2552,59.2751,398020.0
2019-03-26 11:10:00,59.63,59.67,59.48,59.55,530980.0,59.2751,59.3149,59.126,59.1956,530980.0
2019-03-26 11:20:00,59.55,59.62,59.5,59.57,219280.0,59.1956,59.2652,59.1459,59.2155,219280.0
2019-03-26 11:30:00,59.56,59.7,59.52,59.7,326480.0,59.2055,59.3447,59.1658,59.3447,326480.0
2019-03-26 11:40:00,59.7,59.7,59.5,59.55,183280.0,59.3447,59.3447,59.1459,59.1956,183280.0
2019-03-26 11:50:00,59.55,59.59,59.46,59.59,370800.0,59.1956,59.2353,59.1061,59.2353,370800.0
2019-03-26 12:00:00,59.59,59.59,59.47,59.52,201040.0,59.2353,59.2353,59.116,59.1658,201040.0
2019-03-26 12:10:00,59.51,59.61,59.51,59.6,257120.0,59.1558,59.2552,59.1558,59.2453,257120.0
2019-03-26 12:20:00,59.6,59.6,59.42,59.45,294200.0,59.2453,59.2453,59.0663,59.0962,294200.0
2019-03-26 12:30:00,59.45,59.48,59.4,59.41,237300.0,59.0962,59.126,59.0465,59.0564,237300.0
2019-03-26 12:40:00,59.36,59.46,59.35,59.41,464780.0,59.0067,59.1061,58.9968,59.0564,464780.0
2019-03-26 12:50:00,59.43,59.49,59.42,59.48,255420.0,59.0763,59.1359,59.0663,59.126,255420.0
2019-03-26 13:00:00,59.48,59.51,59.44,59.5,160700.0,59.126,59.1558,59.0862,59.1459,160700.0
2019-03-26 13:10:00,59.51,59.68,59.51,59.67,252040.0,59.1558,59.3248,59.1558,59.3149,252040.0
2019-03-26 13:20:00,59.67,59.67,59.45,59.52,674680.0,59.3149,59.3149,59.0962,59.1658,674680.0
2019-03-26 13:30:00,59.52,59.52,59.3,59.32,435440.0,59.1658,59.1658,58.9471,58.9669,435440.0
2019-03-26 13:40:00,59.33,59.42,59.28,59.36,283320.0,58.9769,59.0663,58.9272,59.0067,283320.0
2019-03-26 13:50:00,59.37,59.38,59.21,59.23,612020.0,59.0166,59.0266,58.8576,58.8775,612020.0
2019-03-26 14:00:00,59.24,59.25,59.06,59.07,606300.0,58.8874,58.8974,58.7085,58.7184,606300.0
2019-03-26 14:10:00,59.09,59.1,58.99,59.02,803320.0,58.7383,58.7483,58.6389,58.6687,803320.0
2019-03-26 14:20:00,59.02,59.1,58.97,59.0,302940.0,58.6687,58.7483,58.619,58.6488,302940.0
2019-03-26 14:30:00,58.98,59.0,58.9,58.95,721780.0,58.629,58.6488,58.5494,58.5991,721780.0
2019-03-26 14:40:00,58.95,58.96,58.92,58.94,424940.0,58.5991,58.6091,58.5693,58.5892,424940.0
2019-03-26 14:50:00,58.95,58.96,58.86,58.93,457860.0,58.5991,58.6091,58.5097,58.5793,457860.0
2019-03-26 15:00:00,58.94,59.01,58.93,59.0,652720.0,58.5892,58.6588,58.5793,58.6488,652720.0
2019-03-26 15:10:00,59.0,59.06,58.94,58.95,560240.0,58.6488,58.7085,58.5892,58.5991,560240.0
2019-03-26 15:20:00,58.94,58.96,58.84,58.88,485920.0,58.5892,58.6091,58.4898,58.5296,485920.0
2019-03-26 15:30:00,58.89,59.0,58.84,58.92,771580.0,58.5395,58.6488,58.4898,58.5693,771580.0
2019-03-26 15:40:00,58.93,59.03,58.93,58.97,755640.0,58.5793,58.6787,58.5793,58.619,755640.0
2019-03-26 15:50:00,58.97,59.27,58.9,59.24,2068940.0,58.619,58.9172,58.5494,58.8874,2068940.0
2019-03-27 09:30:00,59.27,59.38,58.9,59.0,968940.0,58.9172,59.0266,58.5494,58.6488,968940.0
2019-03-27 09:40:00,59.0,59.08,58.9,58.93,505840.0,58.6488,58.7284,58.5494,58.5793,505840.0
2019-03-27 09:50:00,58.98,59.15,58.81,58.87,811580.0,58.629,58.798,58.46,58.5196,811580.0
2019-03-27 10:00:00,58.85,58.93,58.78,58.79,251820.0,58.4997,58.5793,58.4302,58.4401,251820.0
2019-03-27 10:10:00,58.8,58.93,58.71,58.9,326040.0,58.45,58.5793,58.3606,58.5494,326040.0
2019-03-27 10:20:00,58.91,58.98,58.83,58.9,386920.0,58.5594,58.629,58.4799,58.5494,386920.0
2019-03-27 10:30:00,58.89,58.91,58.75,58.79,314400.0,58.5395,58.5594,58.4003,58.4401,314400.0
2019-03-27 10:40:00,58.77,58.8,58.55,58.59,350680.0,58.4202,58.45,58.2015,58.2413,350680.0
2019-03-27 10:50:00,58.56,58.7,58.54,58.65,172720.0,58.2115,58.3506,58.1916,58.3009,172720.0
2019-03-27 11:00:00,58.64,58.82,58.64,58.65,470500.0,58.291,58.4699,58.291,58.3009,470500.0
2019-03-27 11:10:00,58.68,58.73,58.4,58.46,528900.0,58.3308,58.3805,58.0524,58.1121,528900.0
2019-03-27 11:20:00,58.44,58.48,58.23,58.23,395320.0,58.0922,58.1319,57.8834,57.8834,395320.0
2019-03-27 11:30:00,58.23,58.26,58.13,58.17,501720.0,57.8834,57.9133,57.784,57.8238,501720.0
2019-03-27 11:40:00,58.19,58.22,58.02,58.07,399900.0,57.8437,57.8735,57.6747,57.7244,399900.0
2019-03-27 11:50:00,58.04,58.15,57.98,58.01,422980.0,57.6946,57.8039,57.6349,57.6647,422980.0
2019-03-27 12:00:00,58.0,58.17,57.97,58.07,622440.0,57.6548,57.8238,57.625,57.7244,622440.0
2019-03-27 12:10:00,58.06,58.14,58.0,58.09,279820.0,57.7144,57.794,57.6548,57.7443,279820.0
2019-03-27 12:20:00,58.11,58.23,58.04,58.22,396860.0,57.7641,57.8834,57.6946,57.8735,396860.0
2019-03-27 12:30:00,58.22,58.35,58.2,58.3,252180.0,57.8735,58.0027,57.8536,57.953,252180.0
2019-03-27 12:40:00,58.26,58.37,58.22,58.28,263360.0,57.9133,58.0226,57.8735,57.9331,263360.0
2019-03-27 12:50:00,58.29,58.35,58.2,58.22,226440.0,57.9431,58.0027,57.8536,57.8735,226440.0
2019-03-27 13:00:00,58.24,58.27,58.16,58.2,205160.0,57.8934,57.9232,57.8138,57.8536,205160.0
2019-03-27 13:10:00,58.19,58.4,58.19,58.36,226360.0,57.8437,58.0524,57.8437,58.0127,226360.0
2019-03-27 13:20:00,58.35,58.58,58.32,58.54,340640.0,58.0027,58.2313,57.9729,58.1916,340640.0
2019-03-27 13:30:00,58.55,58.66,58.49,58.59,179720.0,58.2015,58.3109,58.1419,58.2413,179720.0
2019-03-27 13:40:00,58.6,58.77,58.6,58.68,304100.0,58.2512,58.4202,58.2512,58.3308,304100.0
2019-03-27 13:50:00,58.67,58.7,58.59,58.65,117420.0,58.3208,58.3506,58.2413,58.3009,117420.0
2019-03-27 14:00:00,58.63,58.65,58.55,58.61,180340.0,58.281,58.3009,58.2015,58.2612,180340.0
2019-03-27 14:10:00,58.61,58.65,58.46,58.49,285340.0,58.2612,58.3009,58.1121,58.1419,285340.0
2019-03-27 14:20:00,58.48,58.48,58.36,58.4,225440.0,58.1319,58.1319,58.0127,58.0524,225440.0
2019-03-27 14:30:00,58.43,58.5,58.3,58.32,132080.0,58.0822,58.1518,57.953,57.9729,132080.0
2019-03-27 14:40:00,58.31,58.48,58.3,58.48,129100.0,57.963,58.1319,57.953,58.1319,129100.0
2019-03-27 14:50:00,58.5,58.55,58.44,58.48,134580.0,58.1518,58.2015,58.0922,58.1319,134580.0
2019-03-27 15:00:00,58.52,58.52,58.39,58.42,142620.0,58.1717,58.1717,58.0425,58.0723,142620.0
2019-03-27 15:10:00,58.45,58.47,58.42,58.44,64100.0,58.1021,58.122,58.0723,58.0922,64100.0
2019-03-27 15:20:00,58.49,58.57,58.43,58.56,214160.0,58.1419,58.2214,58.0822,58.2115,214160.0
2019-03-27 15:30:00,58.59,58.67,58.56,58.67,485280.0,58.2413,58.3208,58.2115,58.3208,485280.0
2019-03-27 15:40:00,58.66,58.75,58.61,58.62,408500.0,58.3109,58.4003,58.2612,58.2711,408500.0
2019-03-27 15:50:00,58.64,58.67,58.51,58.65,786800.0,58.291,58.3208,58.1618,58.3009,786800.0
2019-03-28 09:30:00,58.49,58.58,58.2,58.3,1203800.0,58.1419,58.2313,57.8536,57.953,1203800.0
2019-03-28 09:40:00,58.32,58.44,58.22,58.39,622620.0,57.9729,58.0922,57.8735,58.0425,622620.0
2019-03-28 09:50:00,58.4,58.46,58.3,58.35,313260.0,58.0524,58.1121,57.953,58.0027,313260.0
2019-03-28 10:00:00,58.39,58.55,58.33,58.43,364220.0,58.0425,58.2015,57.9828,58.0822,364220.0
2019-03-28 10:10:00,58.45,58.47,58.31,58.31,372340.0,58.1021,58.122,57.963,57.963,372340.0
2019-03-28 10:20:00,58.31,58.33,58.2,58.3,230580.0,57.963,57.9828,57.8536,57.953,230580.0
2019-03-28 10:30:00,58.31,58.45,58.31,58.36,406980.0,57.963,58.1021,57.963,58.0127,406980.0
2019-03-28 10:40:00,58.35,58.41,58.29,58.38,238400.0,58.0027,58.0624,57.9431,58.0325,238400.0
2019-03-28 10:50:00,58.39,58.4,58.23,58.26,357420.0,58.0425,58.0524,57.8834,57.9133,357420.0
2019-03-28 11:00:00,58.26,58.28,58.11,58.12,421300.0,57.9133,57.9331,57.7641,57.7741,421300.0
2019-03-28 11:10:00,58.14,58.18,58.1,58.1,214160.0,57.794,57.8337,57.7542,57.7542,214160.0
2019-03-28 11:20:00,58.1,58.15,58.0,58.0,449000.0,57.7542,57.8039,57.6548,57.6548,449000.0
2019-03-28 11:30:00,58.0,58.17,57.97,58.17,221660.0,57.6548,57.8238,57.625,57.8238,221660.0
2019-03-28 11:40:00,58.14,58.28,58.07,58.22,213880.0,57.794,57.9331,57.7244,57.8735,213880.0
2019-03-28 11:50:00,58.22,58.26,58.16,58.21,216000.0,57.8735,57.9133,57.8138,57.8635,216000.0
2019-03-28 12:00:00,58.17,58.25,58.12,58.13,112400.0,57.8238,57.9033,57.7741,57.784,112400.0
2019-03-28 12:10:00,58.13,58.16,58.01,58.16,229800.0,57.784,57.8138,57.6647,57.8138,229800.0
2019-03-28 12:20:00,58.13,58.25,58.12,58.22,234960.0,57.784,57.9033,57.7741,57.8735,234960.0
2019-03-28 12:30:00,58.24,58.31,58.22,58.31,85400.0,57.8934,57.963,57.8735,57.963,85400.0
2019-03-28 12:40:00,58.3,58.32,58.24,58.29,121440.0,57.953,57.9729,57.8934,57.9431,121440.0
2019-03-28 12:50:00,58.32,58.4,58.31,58.36,212100.0,57.9729,58.0524,57.963,58.0127,212100.0
2019-03-28 13:00:00,58.35,58.45,58.35,58.43,161180.0,58.0027,58.1021,58.0027,58.0822,161180.0
2019-03-28 13:10:00,58.44,58.46,58.37,58.39,122500.0,58.0922,58.1121,58.0226,58.0425,122500.0
2019-03-28 13:20:00,58.41,58.44,58.39,58.43,103600.0,58.0624,58.0922,58.0425,58.0822,103600.0
2019-03-28 13:30:00,58.42,58.43,58.31,58.31,133360.0,58.0723,58.0822,57.963,57.963,133360.0
2019-03-28 13:40:00,58.33,58.38,58.31,58.36,140480.0,57.9828,58.0325,57.963,58.0127,140480.0
2019-03-28 13:50:00,58.37,58.43,58.35,58.38,170140.0,58.0226,58.0822,58.0027,58.0325,170140.0
2019-03-28 14:00:00,58.39,58.42,58.38,58.38,179200.0,58.0425,58.0723,58.0325,58.0325,179200.0
2019-03-28 14:10:00,58.39,58.48,58.39,58.45,251020.0,58.0425,58.1319,58.0425,58.1021,251020.0
2019-03-28 14:20:00,58.44,58.46,58.4,58.44,195400.0,58.0922,58.1121,58.0524,58.0922,195400.0
2019-03-28 14:30:00,58.4,58.43,58.34,58.36,182520.0,58.0524,58.0822,57.9928,58.0127,182520.0
2019-03-28 14:40:00,58.34,58.35,58.27,58.31,179000.0,57.9928,58.0027,57.9232,57.963,179000.0
2019-03-28 14:50:00,58.33,58.37,58.29,58.33,144960.0,57.9828,58.0226,57.9431,57.9828,144960.0
2019-03-28 15:00:00,58.35,58.45,58.31,58.43,174600.0,58.0027,58.1021,57.963,58.0822,174600.0
2019-03-28 15:10:00,58.42,58.49,58.42,58.46,102520.0,58.0723,58.1419,58.0723,58.1121,102520.0
2019-03-28 15:20:00,58.46,58.46,58.35,58.38,161860.0,58.1121,58.1121,58.0027,58.0325,161860.0
2019-03-28 15:30:00,58.4,58.48,58.35,58.44,250580.0,58.0524,58.1319,58.0027,58.0922,250580.0
2019-03-28 15:40:00,58.43,58.5,58.42,58.42,524400.0,58.0822,58.1518,58.0723,58.0723,524400.0
2019-03-28 15:50:00,58.42,58.51,58.38,58.42,885420.0,58.0723,58.1618,58.0325,58.0723,885420.0
2019-03-29 09:30:00,58.75,58.95,58.59,58.63,1011100.0,58.4003,58.5991,58.2413,58.281,1011100.0
2019-03-29 09:40:00,58.6,58.6,58.34,58.39,381780.0,58.2512,58.2512,57.9928,58.0425,381780.0
2019-03-29 09:50:00,58.39,58.45,58.28,58.45,251600.0,58.0425,58.1021,57.9331,58.1021,251600.0
2019-03-29 10:00:00,58.47,58.52,58.38,58.5,300480.0,58.122,58.1717,58.0325,58.1518,300480.0
2019-03-29 10:10:00,58.51,58.51,58.41,58.45,175080.0,58.1618,58.1618,58.0624,58.1021,175080.0
2019-03-29 10:20:00,58.45,58.45,58.3,58.34,251980.0,58.1021,58.1021,57.953,57.9928,251980.0
2019-03-29 10:30:00,58.36,58.39,58.33,58.36,172520.0,58.0127,58.0425,57.9828,58.0127,172520.0
2019-03-29 10:40:00,58.36,58.37,58.22,58.27,225260.0,58.0127,58.0226,57.8735,57.9232,225260.0
2019-03-29 10:50:00,58.24,58.28,58.14,58.25,258580.0,57.8934,57.9331,57.794,57.9033,258580.0
2019-03-29 11:00:00,58.27,58.55,58.27,58.54,329540.0,57.9232,58.2015,57.9232,58.1916,329540.0
2019-03-29 11:10:00,58.53,58.6,58.48,58.57,359940.0,58.1816,58.2512,58.1319,58.2214,359940.0
2019-03-29 11:20:00,58.58,58.64,58.52,58.63,301800.0,58.2313,58.291,58.1717,58.281,301800.0
2019-03-29 11:30:00,58.63,58.68,58.56,58.65,289420.0,58.281,58.3308,58.2115,58.3009,289420.0
2019-03-29 11:40:00,58.67,58.72,58.63,58.69,213840.0,58.3208,58.3705,58.281,58.3407,213840.0
2019-03-29 11:50:00,58.67,58.67,58.52,58.52,140620.0,58.3208,58.3208,58.1717,58.1717,140620.0
2019-03-29 12:00:00,58.54,58.58,58.5,58.56,180440.0,58.1916,58.2313,58.1518,58.2115,180440.0
2019-03-29 12:10:00,58.58,58.6,58.49,58.53,162980.0,58.2313,58.2512,58.1419,58.1816,162980.0
2019-03-29 12:20:00,58.52,58.59,58.52,58.59,90000.0,58.1717,58.2413,58.1717,58.2413,90000.0
2019-03-29 12:30:00,58.59,58.65,58.58,58.63,125400.0,58.2413,58.3009,58.2313,58.281,125400.0
2019-03-29 12:40:00,58.63,58.67,58.61,58.67,92600.0,58.281,58.3208,58.2612,58.3208,92600.0
2019-03-29 12:50:00,58.65,58.65,58.57,58.61,110760.0,58.3009,58.3009,58.2214,58.2612,110760.0
2019-03-29 13:00:00,58.64,58.64,58.54,58.54,72720.0,58.291,58.291,58.1916,58.1916,72720.0
2019-03-29 13:10:00,58.54,58.57,58.51,58.53,149160.0,58.1916,58.2214,58.1618,58.1816,149160.0
2019-03-29 13:20:00,58.52,58.55,58.5,58.53,88720.0,58.1717,58.2015,58.1518,58.1816,88720.0
2019-03-29 13:30:00,58.53,58.55,58.48,58.48,122000.0,58.1816,58.2015,58.1319,58.1319,122000.0
2019-03-29 13:40:00,58.47,58.57,58.47,58.57,223420.0,58.122,58.2214,58.122,58.2214,223420.0
2019-03-29 13:50:00,58.57,58.58,58.47,58.48,233240.0,58.2214,58.2313,58.122,58.1319,233240.0
2019-03-29 14:00:00,58.48,58.51,58.4,58.4,210280.0,58.1319,58.1618,58.0524,58.0524,210280.0
2019-03-29 14:10:00,58.41,58.44,58.38,58.4,228100.0,58.0624,58.0922,58.0325,58.0524,228100.0
2019-03-29 14:20:00,58.42,58.5,58.39,58.5,215440.0,58.0723,58.1518,58.0425,58.1518,215440.0
2019-03-29 14:30:00,58.48,58.5,58.43,58.44,165080.0,58.1319,58.1518,58.0822,58.0922,165080.0
2019-03-29 14:40:00,58.43,58.46,58.4,58.46,207940.0,58.0822,58.1121,58.0524,58.1121,207940.0
2019-03-29 14:50:00,58.46,58.57,58.46,58.57,296000.0,58.1121,58.2214,58.1121,58.2214,296000.0
2019-03-29 15:00:00,58.55,58.6,58.51,58.55,208680.0,58.2015,58.2512,58.1618,58.2015,208680.0
2019-03-29 15:10:00,58.56,58.56,58.48,58.55,112360.0,58.2115,58.2115,58.1319,58.2015,112360.0
2019-03-29 15:20:00,58.53,58.58,58.51,58.52,181760.0,58.1816,58.2313,58.1618,58.1717,181760.0
2019-03-29 15:30:00,58.51,58.57,58.48,58.55,253040.0,58.1618,58.2214,58.1319,58.2015,253040.0
2019-03-29 15:40:00,58.54,58.6,58.53,58.58,367140.0,58.1916,58.2512,58.1816,58.2313,367140.0
2019-03-29 15:50:00,58.58,58.78,58.58,58.66,2158940.0,58.2313,58.4302,58.2313,58.3109,2158940.0
2019-04-01 09:30:00,59.15,59.53,59.1,59.21,2243920.0,58.798,59.1757,58.7483,58.8576,2243920.0
2019-04-01 09:40:00,59.2,59.44,59.2,59.4,508140.0,58.8477,59.0862,58.8477,59.0465,508140.0
2019-04-01 09:50:00,59.39,59.48,59.3,59.48,365480.0,59.0365,59.126,58.9471,59.126,365480.0
2019-04-01 10:00:00,59.48,59.54,59.3,59.32,489160.0,59.126,59.1856,58.9471,58.9669,489160.0
2019-04-01 10:10:00,59.35,59.37,59.23,59.37,269740.0,58.9968,59.0166,58.8775,59.0166,269740.0
2019-04-01 10:20:00,59.38,59.44,59.37,59.4,95500.0,59.0266,59.0862,59.0166,59.0465,95500.0
2019-04-01 10:30:00,59.44,59.46,59.37,59.46,218520.0,59.0862,59.1061,59.0166,59.1061,218520.0
2019-04-01 10:40:00,59.46,59.5,59.36,59.45,575780.0,59.1061,59.1459,59.0067,59.0962,575780.0
2019-04-01 10:50:00,59.45,59.62,59.42,59.62,480360.0,59.0962,59.2652,59.0663,59.2652,480360.0
2019-04-01 11:00:00,59.62,59.7,59.58,59.67,203160.0,59.2652,59.3447,59.2254,59.3149,203160.0
2019-04-01 11:10:00,59.7,59.71,59.6,59.69,277180.0,59.3447,59.3546,59.2453,59.3347,277180.0
2019-04-01 11:20:00,59.69,59.73,59.67,59.68,151560.0,59.3347,59.3745,59.3149,59.3248,151560.0
2019-04-01 11:30:00,59.66,59.66,59.5,59.5,243260.0,59.3049,59.3049,59.1459,59.1459,243260.0
2019-04-01 11:40:00,59.51,59.64,59.49,59.62,111540.0,59.1558,59.285,59.1359,59.2652,111540.0
2019-04-01 11:50:00,59.63,59.63,59.58,59.59,67820.0,59.2751,59.2751,59.2254,59.2353,67820.0
2019-04-01 12:00:00,59.57,59.57,59.42,59.51,117540.0,59.2155,59.2155,59.0663,59.1558,117540.0
2019-04-01 12:10:00,59.49,59.6,59.45,59.6,123100.0,59.1359,59.2453,59.0962,59.2453,123100.0
2019-04-01 12:20:00,59.58,59.62,59.57,59.61,80360.0,59.2254,59.2652,59.2155,59.2552,80360.0
2019-04-01 12:30:00,59.62,59.68,59.61,59.68,129000.0,59.2652,59.3248,59.2552,59.3248,129000.0
2019-04-01 12:40:00,59.69,59.69,59.65,59.66,108200.0,59.3347,59.3347,59.295,59.3049,108200.0
2019-04-01 12:50:00,59.66,59.74,59.66,59.72,106860.0,59.3049,59.3844,59.3049,59.3646,106860.0
2019-04-01 13:00:00,59.75,59.76,59.67,59.69,76980.0,59.3944,59.4043,59.3149,59.3347,76980.0
2019-04-01 13:10:00,59.68,59.69,59.6,59.66,138080.0,59.3248,59.3347,59.2453,59.3049,138080.0
2019-04-01 13:20:00,59.65,59.67,59.6,59.66,104360.0,59.295,59.3149,59.2453,59.3049,104360.0
2019-04-01 13:30:00,59.65,59.72,59.64,59.71,103940.0,59.295,59.3646,59.285,59.3546,103940.0
2019-04-01 13:40:00,59.71,59.74,59.66,59.68,168100.0,59.3546,59.3844,59.3049,59.3248,168100.0
2019-04-01 13:50:00,59.68,59.76,59.68,59.76,207720.0,59.3248,59.4043,59.3248,59.4043,207720.0
2019-04-01 14:00:00,59.75,59.79,59.73,59.78,169060.0,59.3944,59.4341,59.3745,59.4242,169060.0
2019-04-01 14:10:00,59.79,59.8,59.68,59.76,222460.0,59.4341,59.4441,59.3248,59.4043,222460.0
2019-04-01 14:20:00,59.76,59.82,59.72,59.77,246680.0,59.4043,59.464,59.3646,59.4143,246680.0
2019-04-01 14:30:00,59.79,59.83,59.76,59.8,97400.0,59.4341,59.4739,59.4043,59.4441,97400.0
2019-04-01 14:40:00,59.81,59.82,59.77,59.77,182580.0,59.454,59.464,59.4143,59.4143,182580.0
2019-04-01 14:50:00,59.77,59.83,59.75,59.82,155600.0,59.4143,59.4739,59.3944,59.464,155600.0
2019-04-01 15:00:00,59.81,59.81,59.74,59.76,154780.0,59.454,59.454,59.3844,59.4043,154780.0
2019-04-01 15:10:00,59.76,59.79,59.73,59.76,411300.0,59.4043,59.4341,59.3745,59.4043,411300.0
2019-04-01 15:20:00,59.76,59.78,59.7,59.7,188780.0,59.4043,59.4242,59.3447,59.3447,188780.0
2019-04-01 15:30:00,59.72,59.73,59.64,59.71,275360.0,59.3646,59.3745,59.285,59.3546,275360.0
2019-04-01 15:40:00,59.71,59.76,59.65,59.65,422580.0,59.3546,59.4043,59.295,59.295,422580.0
2019-04-01 15:50:00,59.65,59.78,59.62,59.71,1617860.0,59.295,59.4242,59.2652,59.3546,1617860.0
2019-04-02 09:30:00,59.77,59.84,59.66,59.73,980080.0,59.4143,59.4838,59.3049,59.3745,980080.0
2019-04-02 09:40:00,59.73,59.73,59.42,59.55,560060.0,59.3745,59.3745,59.0663,59.1956,560060.0
2019-04-02 09:50:00,59.55,59.61,59.29,59.47,530320.0,59.1956,59.2552,58.9371,59.116,530320.0
2019-04-02 10:00:00,59.47,59.6,59.36,59.59,335000.0,59.116,59.2453,59.0067,59.2353,335000.0
2019-04-02 10:10:00,59.58,59.61,59.54,59.6,215340.0,59.2254,59.2552,59.1856,59.2453,215340.0
2019-04-02 10:20:00,59.6,59.71,59.54,59.66,110220.0,59.2453,59.3546,59.1856,59.3049,110220.0
2019-04-02 10:30:00,59.68,59.77,59.68,59.77,155560.0,59.3248,59.4143,59.3248,59.4143,155560.0
2019-04-02 10:40:00,59.77,59.78,59.67,59.75,229440.0,59.4143,59.4242,59.3149,59.3944,229440.0
2019-04-02 10:50:00,59.75,59.76,59.69,59.73,287700.0,59.3944,59.4043,59.3347,59.3745,287700.0
2019-04-02 11:00:00,59.76,59.77,59.59,59.61,96680.0,59.4043,59.4143,59.2353,59.2552,96680.0
2019-04-02 11:10:00,59.63,59.67,59.55,59.61,45560.0,59.2751,59.3149,59.1956,59.2552,45560.0
2019-04-02 11:20:00,59.64,59.71,59.63,59.7,100100.0,59.285,59.3546,59.2751,59.3447,100100.0
2019-04-02 11:30:00,59.69,59.72,59.65,59.65,92000.0,59.3347,59.3646,59.295,59.295,92000.0
2019-04-02 11:40:00,59.63,59.66,59.6,59.65,101020.0,59.2751,59.3049,59.2453,59.295,101020.0
2019-04-02 11:50:00,59.66,59.66,59.61,59.62,119400.0,59.3049,59.3049,59.2552,59.2652,119400.0
2019-04-02 12:00:00,59.61,59.66,59.61,59.64,180220.0,59.2552,59.3049,59.2552,59.285,180220.0
2019-04-02 12:10:00,59.63,59.65,59.59,59.62,152140.0,59.2751,59.295,59.2353,59.2652,152140.0
2019-04-02 12:20:00,59.61,59.64,59.58,59.64,76000.0,59.2552,59.285,59.2254,59.285,76000.0
2019-04-02 12:30:00,59.64,59.71,59.64,59.71,94400.0,59.285,59.3546,59.285,59.3546,94400.0
2019-04-02 12:40:00,59.72,59.73,59.67,59.69,40440.0,59.3646,59.3745,59.3149,59.3347,40440.0
2019-04-02 12:50:00,59.7,59.74,59.68,59.74,62880.0,59.3447,59.3844,59.3248,59.3844,62880.0
2019-04-02 13:00:00,59.74,59.81,59.74,59.79,92040.0,59.3844,59.454,59.3844,59.4341,92040.0
2019-04-02 13:10:00,59.8,59.81,59.77,59.81,128620.0,59.4441,59.454,59.4143,59.454,128620.0
2019-04-02 13:20:00,59.81,59.86,59.8,59.85,149060.0,59.454,59.5037,59.4441,59.4938,149060.0
2019-04-02 13:30:00,59.84,59.88,59.83,59.86,53500.0,59.4838,59.5236,59.4739,59.5037,53500.0
2019-04-02 13:40:00,59.88,59.9,59.86,59.9,60920.0,59.5236,59.5435,59.5037,59.5435,60920.0
2019-04-02 13:50:00,59.88,59.91,59.86,59.86,35240.0,59.5236,59.5534,59.5037,59.5037,35240.0
2019-04-02 14:00:00,59.87,59.88,59.84,59.84,88000.0,59.5137,59.5236,59.4838,59.4838,88000.0
2019-04-02 14:10:00,59.84,59.89,59.84,59.87,97600.0,59.4838,59.5335,59.4838,59.5137,97600.0
2019-04-02 14:20:00,59.87,59.9,59.84,59.89,76340.0,59.5137,59.5435,59.4838,59.5335,76340.0
2019-04-02 14:30:00,59.9,59.95,59.89,59.94,92840.0,59.5435,59.5932,59.5335,59.5833,92840.0
2019-04-02 14:40:00,59.93,59.99,59.93,59.96,92060.0,59.5733,59.633,59.5733,59.6031,92060.0
2019-04-02 14:50:00,59.96,59.97,59.93,59.96,73820.0,59.6031,59.6131,59.5733,59.6031,73820.0
2019-04-02 15:00:00,59.96,59.98,59.91,59.91,125360.0,59.6031,59.623,59.5534,59.5534,125360.0
2019-04-02 15:10:00,59.93,60.0,59.93,60.0,86060.0,59.5733,59.6429,59.5733,59.6429,86060.0
2019-04-02 15:20:00,59.99,60.0,59.94,59.97,163920.0,59.633,59.6429,59.5833,59.6131,163920.0
2019-04-02 15:30:00,59.97,60.04,59.97,60.0,273460.0,59.6131,59.6827,59.6131,59.6429,273460.0
2019-04-02 15:40:00,60.0,60.03,59.99,60.0,162000.0,59.6429,59.6727,59.633,59.6429,162000.0
2019-04-02 15:50:00,60.02,60.07,59.98,60.04,484820.0,59.6628,59.7125,59.623,59.6827,484820.0
2019-04-03 09:30:00,60.37,60.42,60.02,60.23,779240.0,60.0107,60.0604,59.6628,59.8715,779240.0
2019-04-03 09:40:00,60.23,60.3,60.19,60.19,356520.0,59.8715,59.9411,59.8318,59.8318,356520.0
2019-04-03 09:50:00,60.2,60.3,60.07,60.24,399740.0,59.8417,59.9411,59.7125,59.8815,399740.0
2019-04-03 10:00:00,60.24,60.3,60.17,60.3,314780.0,59.8815,59.9411,59.8119,59.9411,314780.0
2019-04-03 10:10:00,60.32,60.32,60.26,60.3,121680.0,59.961,59.961,59.9013,59.9411,121680.0
2019-04-03 10:20:00,60.32,60.44,60.3,60.42,273140.0,59.961,60.0803,59.9411,60.0604,273140.0
2019-04-03 10:30:00,60.4,60.5,60.37,60.49,349580.0,60.0405,60.1399,60.0107,60.13,349580.0
2019-04-03 10:40:00,60.5,60.52,60.46,60.49,240900.0,60.1399,60.1598,60.1002,60.13,240900.0
2019-04-03 10:50:00,60.49,60.61,60.49,60.6,332700.0,60.13,60.2493,60.13,60.2393,332700.0
2019-04-03 11:00:00,60.62,60.8,60.62,60.79,536040.0,60.2592,60.4381,60.2592,60.4282,536040.0
2019-04-03 11:10:00,60.79,60.82,60.66,60.67,211160.0,60.4282,60.458,60.299,60.3089,211160.0
2019-04-03 11:20:00,60.67,60.71,60.65,60.67,171220.0,60.3089,60.3487,60.289,60.3089,171220.0
2019-04-03 11:30:00,60.66,60.72,60.66,60.68,229960.0,60.299,60.3586,60.299,60.3188,229960.0
2019-04-03 11:40:00,60.68,60.68,60.59,60.59,193120.0,60.3188,60.3188,60.2294,60.2294,193120.0
2019-04-03 11:50:00,60.59,60.69,60.57,60.63,217000.0,60.2294,60.3288,60.2095,60.2691,217000.0
2019-04-03 12:00:00,60.64,60.71,60.64,60.69,210320.0,60.2791,60.3487,60.2791,60.3288,210320.0
2019-04-03 12:10:00,60.7,60.71,60.68,60.7,81180.0,60.3387,60.3487,60.3188,60.3387,81180.0
2019-04-03 12:20:00,60.71,60.71,60.65,60.65,109080.0,60.3487,60.3487,60.289,60.289,109080.0
2019-04-03 12:30:00,60.66,60.66,60.57,60.59,148000.0,60.299,60.299,60.2095,60.2294,148000.0
2019-04-03 12:40:00,60.59,60.6,60.54,60.6,104000.0,60.2294,60.2393,60.1797,60.2393,104000.0
2019-04-03 12:50:00,60.59,60.65,60.58,60.59,207500.0,60.2294,60.289,60.2194,60.2294,207500.0
2019-04-03 13:00:00,60.58,60.62,60.55,60.55,175880.0,60.2194,60.2592,60.1896,60.1896,175880.0
2019-04-03 13:10:00,60.54,60.54,60.42,60.42,190940.0,60.1797,60.1797,60.0604,60.0604,190940.0
2019-04-03 13:20:00,60.44,60.45,60.34,60.43,324020.0,60.0803,60.0902,59.9809,60.0703,324020.0
2019-04-03 13:30:00,60.42,60.45,60.37,60.4,226100.0,60.0604,60.0902,60.0107,60.0405,226100.0
2019-04-03 13:40:00,60.38,60.38,60.32,60.37,260360.0,60.0206,60.0206,59.961,60.0107,260360.0
2019-04-03 13:50:00,60.35,60.35,60.13,60.15,502800.0,59.9908,59.9908,59.7721,59.792,502800.0
2019-04-03 14:00:00,60.13,60.29,60.13,60.28,126500.0,59.7721,59.9312,59.7721,59.9212,126500.0
2019-04-03 14:10:00,60.26,60.33,60.25,60.26,147680.0,59.9013,59.9709,59.8914,59.9013,147680.0
2019-04-03 14:20:00,60.26,60.33,60.26,60.27,194580.0,59.9013,59.9709,59.9013,59.9113,194580.0
2019-04-03 14:30:00,60.27,60.29,60.22,60.22,166400.0,59.9113,59.9312,59.8616,59.8616,166400.0
2019-04-03 14:40:00,60.22,60.25,60.21,60.21,90640.0,59.8616,59.8914,59.8516,59.8516,90640.0
2019-04-03 14:50:00,60.21,60.29,60.2,60.27,124320.0,59.8516,59.9312,59.8417,59.9113,124320.0
2019-04-03 15:00:00,60.27,60.31,60.24,60.25,219260.0,59.9113,59.9511,59.8815,59.8914,219260.0
2019-04-03 15:10:00,60.23,60.26,60.17,60.23,152660.0,59.8715,59.9013,59.8119,59.8715,152660.0
2019-04-03 15:20:00,60.23,60.27,60.18,60.26,175900.0,59.8715,59.9113,59.8218,59.9013,175900.0
2019-04-03 15:30:00,60.25,60.34,60.23,60.32,247660.0,59.8914,59.9809,59.8715,59.961,247660.0
2019-04-03 15:40:00,60.33,60.39,60.26,60.3,424980.0,59.9709,60.0306,59.9013,59.9411,424980.0
2019-04-03 15:50:00,60.31,60.36,60.26,60.27,781100.0,59.9511,60.0008,59.9013,59.9113,781100.0
2019-04-04 09:30:00,60.3,60.68,60.21,60.64,894420.0,59.9411,60.3188,59.8516,60.2791,894420.0
2019-04-04 09:40:00,60.63,60.73,60.54,60.66,422460.0,60.2691,60.3686,60.1797,60.299,422460.0
2019-04-04 09:50:00,60.67,60.73,60.57,60.66,237240.0,60.3089,60.3686,60.2095,60.299,237240.0
2019-04-04 10:00:00,60.68,60.74,60.63,60.68,117640.0,60.3188,60.3785,60.2691,60.3188,117640.0
2019-04-04 10:10:00,60.63,60.7,60.54,60.55,230060.0,60.2691,60.3387,60.1797,60.1896,230060.0
2019-04-04 10:20:00,60.58,60.58,60.4,60.45,314500.0,60.2194,60.2194,60.0405,60.0902,314500.0
2019-04-04 10:30:00,60.51,60.56,60.36,60.55,242320.0,60.1499,60.1996,60.0008,60.1896,242320.0
2019-04-04 10:40:00,60.56,60.7,60.55,60.68,194380.0,60.1996,60.3387,60.1896,60.3188,194380.0
2019-04-04 10:50:00,60.7,60.72,60.6,60.6,251200.0,60.3387,60.3586,60.2393,60.2393,251200.0
2019-04-04 11:00:00,60.63,60.64,60.51,60.57,392320.0,60.2691,60.2791,60.1499,60.2095,392320.0
2019-04-04 11:10:00,60.59,60.59,60.44,60.49,152940.0,60.2294,60.2294,60.0803,60.13,152940.0
2019-04-04 11:20:00,60.49,60.55,60.46,60.5,145700.0,60.13,60.1896,60.1002,60.1399,145700.0
2019-04-04 11:30:00,60.52,60.65,60.5,60.63,204340.0,60.1598,60.289,60.1399,60.2691,204340.0
2019-04-04 11:40:00,60.65,60.7,60.62,60.62,142240.0,60.289,60.3387,60.2592,60.2592,142240.0
2019-04-04 11:50:00,60.63,60.63,60.55,60.57,162680.0,60.2691,60.2691,60.1896,60.2095,162680.0
2019-04-04 12:00:00,60.57,60.65,60.54,60.6,98000.0,60.2095,60.289,60.1797,60.2393,98000.0
2019-04-04 12:10:00,60.58,60.61,60.45,60.5,102000.0,60.2194,60.2493,60.0902,60.1399,102000.0
2019-04-04 12:20:00,60.47,60.55,60.45,60.51,153720.0,60.1101,60.1896,60.0902,60.1499,153720.0
2019-04-04 12:30:00,60.5,60.5,60.32,60.38,451640.0,60.1399,60.1399,59.961,60.0206,451640.0
2019-04-04 12:40:00,60.37,60.45,60.3,60.42,156700.0,60.0107,60.0902,59.9411,60.0604,156700.0
2019-04-04 12:50:00,60.44,60.51,60.42,60.5,188680.0,60.0803,60.1499,60.0604,60.1399,188680.0
2019-04-04 13:00:00,60.52,60.69,60.52,60.64,422660.0,60.1598,60.3288,60.1598,60.2791,422660.0
2019-04-04 13:10:00,60.61,60.67,60.61,60.66,42100.0,60.2493,60.3089,60.2493,60.299,42100.0
2019-04-04 13:20:00,60.67,60.68,60.62,60.64,173400.0,60.3089,60.3188,60.2592,60.2791,173400.0
2019-04-04 13:30:00,60.62,60.65,60.59,60.6,69460.0,60.2592,60.289,60.2294,60.2393,69460.0
2019-04-04 13:40:00,60.59,60.62,60.56,60.57,70960.0,60.2294,60.2592,60.1996,60.2095,70960.0
2019-04-04 13:50:00,60.56,60.67,60.56,60.66,54240.0,60.1996,60.3089,60.1996,60.299,54240.0
2019-04-04 14:00:00,60.64,60.66,60.62,60.62,82600.0,60.2791,60.299,60.2592,60.2592,82600.0
2019-04-04 14:10:00,60.63,60.71,60.63,60.66,153940.0,60.2691,60.3487,60.2691,60.299,153940.0
2019-04-04 14:20:00,60.65,60.7,60.65,60.66,57320.0,60.289,60.3387,60.289,60.299,57320.0
2019-04-04 14:30:00,60.68,60.68,60.62,60.66,45020.0,60.3188,60.3188,60.2592,60.299,45020.0
2019-04-04 14:40:00,60.67,60.69,60.65,60.68,33940.0,60.3089,60.3288,60.289,60.3188,33940.0
2019-04-04 14:50:00,60.67,60.75,60.67,60.73,229380.0,60.3089,60.3884,60.3089,60.3686,229380.0
2019-04-04 15:00:00,60.75,60.75,60.6,60.6,153820.0,60.3884,60.3884,60.2393,60.2393,153820.0
2019-04-04 15:10:00,60.59,60.62,60.57,60.59,55020.0,60.2294,60.2592,60.2095,60.2294,55020.0
2019-04-04 15:20:00,60.58,60.58,60.5,60.53,112260.0,60.2194,60.2194,60.1399,60.1697,112260.0
2019-04-04 15:30:00,60.56,60.69,60.55,60.69,269380.0,60.1996,60.3288,60.1896,60.3288,269380.0
2019-04-04 15:40:00,60.68,60.68,60.62,60.66,656900.0,60.3188,60.3188,60.2592,60.299,656900.0
2019-04-04 15:50:00,60.67,60.78,60.64,60.73,1495700.0,60.3089,60.4183,60.2791,60.3686,1495700.0
2019-04-05 09:30:00,60.74,60.81,60.46,60.5,1186320.0,60.3785,60.4481,60.1002,60.1399,1186320.0
2019-04-05 09:40:00,60.49,60.7,60.4,60.7,649180.0,60.13,60.3387,60.0405,60.3387,649180.0
2019-04-05 09:50:00,60.7,60.72,60.56,60.7,338960.0,60.3387,60.3586,60.1996,60.3387,338960.0
2019-04-05 10:00:00,60.67,60.72,60.64,60.68,157500.0,60.3089,60.3586,60.2791,60.3188,157500.0
2019-04-05 10:10:00,60.67,60.71,60.64,60.65,128360.0,60.3089,60.3487,60.2791,60.289,128360.0
2019-04-05 10:20:00,60.63,60.68,60.58,60.6,101380.0,60.2691,60.3188,60.2194,60.2393,101380.0
2019-04-05 10:30:00,60.61,60.67,60.57,60.59,165240.0,60.2493,60.3089,60.2095,60.2294,165240.0
2019-04-05 10:40:00,60.61,60.61,60.5,60.58,229080.0,60.2493,60.2493,60.1399,60.2194,229080.0
2019-04-05 10:50:00,60.59,60.7,60.59,60.66,272840.0,60.2294,60.3387,60.2294,60.299,272840.0
2019-04-05 11:00:00,60.67,60.72,60.6,60.6,163860.0,60.3089,60.3586,60.2393,60.2393,163860.0
2019-04-05 11:10:00,60.6,60.65,60.58,60.58,61320.0,60.2393,60.289,60.2194,60.2194,61320.0
2019-04-05 11:20:00,60.58,60.63,60.55,60.62,171620.0,60.2194,60.2691,60.1896,60.2592,171620.0
2019-04-05 11:30:00,60.61,60.62,60.56,60.6,98000.0,60.2493,60.2592,60.1996,60.2393,98000.0
2019-04-05 11:40:00,60.61,60.61,60.5,60.51,238000.0,60.2493,60.2493,60.1399,60.1499,238000.0
2019-04-05 11:50:00,60.5,60.57,60.45,60.45,158780.0,60.1399,60.2095,60.0902,60.0902,158780.0
2019-04-05 12:00:00,60.47,60.47,60.39,60.43,252420.0,60.1101,60.1101,60.0306,60.0703,252420.0
2019-04-05 12:10:00,60.44,60.49,60.42,60.47,188940.0,60.0803,60.13,60.0604,60.1101,188940.0
2019-04-05 12:20:00,60.48,60.48,60.4,60.4,153980.0,60.12,60.12,60.0405,60.0405,153980.0
2019-04-05 12:30:00,60.4,60.43,60.36,60.36,112040.0,60.0405,60.0703,60.0008,60.0008,112040.0
2019-04-05 12:40:00,60.39,60.47,60.38,60.45,114000.0,60.0306,60.1101,60.0206,60.0902,114000.0
2019-04-05 12:50:00,60.47,60.48,60.41,60.42,144000.0,60.1101,60.12,60.0505,60.0604,144000.0
2019-04-05 13:00:00,60.44,60.48,60.44,60.46,64360.0,60.0803,60.12,60.0803,60.1002,64360.0
2019-04-05 13:10:00,60.46,60.48,60.45,60.47,39100.0,60.1002,60.12,60.0902,60.1101,39100.0
2019-04-05 13:20:00,60.46,60.48,60.45,60.45,52000.0,60.1002,60.12,60.0902,60.0902,52000.0
2019-04-05 13:30:00,60.46,60.5,60.45,60.5,85820.0,60.1002,60.1399,60.0902,60.1399,85820.0
2019-04-05 13:40:00,60.49,60.54,60.49,60.54,87080.0,60.13,60.1797,60.13,60.1797,87080.0
2019-04-05 13:50:00,60.53,60.54,60.46,60.47,123120.0,60.1697,60.1797,60.1002,60.1101,123120.0
2019-04-05 14:00:00,60.45,60.47,60.43,60.43,166400.0,60.0902,60.1101,60.0703,60.0703,166400.0
2019-04-05 14:10:00,60.43,60.45,60.4,60.41,171260.0,60.0703,60.0902,60.0405,60.0505,171260.0
2019-04-05 14:20:00,60.41,60.41,60.38,60.39,108540.0,60.0505,60.0505,60.0206,60.0306,108540.0
2019-04-05 14:30:00,60.38,60.4,60.37,60.4,146560.0,60.0206,60.0405,60.0107,60.0405,146560.0
2019-04-05 14:40:00,60.4,60.42,60.38,60.4,223220.0,60.0405,60.0604,60.0206,60.0405,223220.0
2019-04-05 14:50:00,60.4,60.45,60.37,60.42,241100.0,60.0405,60.0902,60.0107,60.0604,241100.0
2019-04-05 15:00:00,60.44,60.48,60.44,60.46,169640.0,60.0803,60.12,60.0803,60.1002,169640.0
2019-04-05 15:10:00,60.45,60.45,60.4,60.42,72000.0,60.0902,60.0902,60.0405,60.0604,72000.0
2019-04-05 15:20:00,60.42,60.46,60.4,60.43,149540.0,60.0604,60.1002,60.0405,60.0703,149540.0
2019-04-05 15:30:00,60.43,60.53,60.43,60.51,251180.0,60.0703,60.1697,60.0703,60.1499,251180.0
2019-04-05 15:40:00,60.51,60.51,60.4,60.42,275580.0,60.1499,60.1499,60.0405,60.0604,275580.0
2019-04-05 15:50:00,60.42,60.45,60.25,60.36,1520560.0,60.0604,60.0902,59.8914,60.0008,1520560.0
2019-04-08 09:30:00,60.33,60.39,59.99,60.1,739980.0,59.9709,60.0306,59.633,59.7423,739980.0
2019-04-08 09:40:00,60.11,60.27,60.0,60.25,290060.0,59.7522,59.9113,59.6429,59.8914,290060.0
2019-04-08 09:50:00,60.25,60.25,60.14,60.15,185740.0,59.8914,59.8914,59.7821,59.792,185740.0
2019-04-08 10:00:00,60.12,60.24,60.07,60.21,249600.0,59.7622,59.8815,59.7125,59.8516,249600.0
2019-04-08 10:10:00,60.24,60.28,60.22,60.25,193920.0,59.8815,59.9212,59.8616,59.8914,193920.0
2019-04-08 10:20:00,60.26,60.29,60.19,60.22,309700.0,59.9013,59.9312,59.8318,59.8616,309700.0
2019-04-08 10:30:00,60.2,60.44,60.2,60.29,341940.0,59.8417,60.0803,59.8417,59.9312,341940.0
2019-04-08 10:40:00,60.28,60.3,60.22,60.24,121720.0,59.9212,59.9411,59.8616,59.8815,121720.0
2019-04-08 10:50:00,60.25,60.26,60.17,60.2,90060.0,59.8914,59.9013,59.8119,59.8417,90060.0
2019-04-08 11:00:00,60.23,60.29,60.19,60.23,180600.0,59.8715,59.9312,59.8318,59.8715,180600.0
2019-04-08 11:10:00,60.24,60.32,60.22,60.3,209820.0,59.8815,59.961,59.8616,59.9411,209820.0
2019-04-08 11:20:00,60.28,60.3,60.22,60.28,159380.0,59.9212,59.9411,59.8616,59.9212,159380.0
2019-04-08 11:30:00,60.27,60.32,60.22,60.22,227700.0,59.9113,59.961,59.8616,59.8616,227700.0
2019-04-08 11:40:00,60.23,60.29,60.23,60.29,52260.0,59.8715,59.9312,59.8715,59.9312,52260.0
2019-04-08 11:50:00,60.29,60.3,60.24,60.24,80160.0,59.9312,59.9411,59.8815,59.8815,80160.0
2019-04-08 12:00:00,60.26,60.27,60.14,60.17,180020.0,59.9013,59.9113,59.7821,59.8119,180020.0
2019-04-08 12:10:00,60.17,60.18,60.08,60.1,170260.0,59.8119,59.8218,59.7224,59.7423,170260.0
2019-04-08 12:20:00,60.08,60.14,60.05,60.07,151320.0,59.7224,59.7821,59.6926,59.7125,151320.0
2019-04-08 12:30:00,60.05,60.11,60.03,60.11,120500.0,59.6926,59.7522,59.6727,59.7522,120500.0
2019-04-08 12:40:00,60.12,60.13,60.08,60.1,88640.0,59.7622,59.7721,59.7224,59.7423,88640.0
2019-04-08 12:50:00,60.1,60.17,60.09,60.15,354620.0,59.7423,59.8119,59.7324,59.792,354620.0
2019-04-08 13:00:00,60.16,60.16,60.09,60.1,129620.0,59.8019,59.8019,59.7324,59.7423,129620.0
2019-04-08 13:10:00,60.1,60.19,60.08,60.18,206320.0,59.7423,59.8318,59.7224,59.8218,206320.0
2019-04-08 13:20:00,60.19,60.2,60.14,60.14,30120.0,59.8318,59.8417,59.7821,59.7821,30120.0
2019-04-08 13:30:00,60.17,60.22,60.16,60.2,184500.0,59.8119,59.8616,59.8019,59.8417,184500.0
2019-04-08 13:40:00,60.17,60.18,60.13,60.18,116380.0,59.8119,59.8218,59.7721,59.8218,116380.0
2019-04-08 13:50:00,60.16,60.22,60.15,60.2,177900.0,59.8019,59.8616,59.792,59.8417,177900.0
2019-04-08 14:00:00,60.21,60.22,60.16,60.2,178900.0,59.8516,59.8616,59.8019,59.8417,178900.0
2019-04-08 14:10:00,60.19,60.2,60.11,60.14,188980.0,59.8318,59.8417,59.7522,59.7821,188980.0
2019-04-08 14:20:00,60.14,60.15,60.07,60.09,183820.0,59.7821,59.792,59.7125,59.7324,183820.0
2019-04-08 14:30:00,60.08,60.13,60.05,60.13,72000.0,59.7224,59.7721,59.6926,59.7721,72000.0
2019-04-08 14:40:00,60.14,60.18,60.13,60.13,58000.0,59.7821,59.8218,59.7721,59.7721,58000.0
2019-04-08 14:50:00,60.15,60.19,60.15,60.18,214340.0,59.792,59.8318,59.792,59.8218,214340.0
2019-04-08 15:00:00,60.18,60.2,60.14,60.15,147700.0,59.8218,59.8417,59.7821,59.792,147700.0
2019-04-08 15:10:00,60.15,60.24,60.15,60.23,342200.0,59.792,59.8815,59.792,59.8715,342200.0
2019-04-08 15:20:00,60.24,60.27,60.24,60.27,140880.0,59.8815,59.9113,59.8815,59.9113,140880.0
2019-04-08 15:30:00,60.26,60.3,60.22,60.27,518020.0,59.9013,59.9411,59.8616,59.9113,518020.0
2019-04-08 15:40:00,60.27,60.33,60.26,60.29,265120.0,59.9113,59.9709,59.9013,59.9312,265120.0
2019-04-08 15:50:00,60.29,60.29,60.14,60.19,885440.0,59.9312,59.9312,59.7821,59.8318,885440.0
2019-04-09 09:30:00,59.8,60.05,59.65,60.03,849620.0,59.4441,59.6926,59.295,59.6727,849620.0
2019-04-09 09:40:00,60.03,60.11,59.96,60.01,362800.0,59.6727,59.7522,59.6031,59.6528,362800.0
2019-04-09 09:50:00,60.0,60.02,59.86,59.89,299380.0,59.6429,59.6628,59.5037,59.5335,299380.0
2019-04-09 10:00:00,59.95,59.96,59.84,59.95,274080.0,59.5932,59.6031,59.4838,59.5932,274080.0
2019-04-09 10:10:00,59.96,59.99,59.83,59.85,199240.0,59.6031,59.633,59.4739,59.4938,199240.0
2019-04-09 10:20:00,59.86,59.94,59.86,59.94,83160.0,59.5037,59.5833,59.5037,59.5833,83160.0
2019-04-09 10:30:00,59.91,59.97,59.85,59.89,161100.0,59.5534,59.6131,59.4938,59.5335,161100.0
2019-04-09 10:40:00,59.88,59.89,59.73,59.77,197120.0,59.5236,59.5335,59.3745,59.4143,197120.0
2019-04-09 10:50:00,59.76,59.85,59.75,59.83,125500.0,59.4043,59.4938,59.3944,59.4739,125500.0
2019-04-09 11:00:00,59.86,59.94,59.85,59.9,127160.0,59.5037,59.5833,59.4938,59.5435,127160.0
2019-04-09 11:10:00,59.89,59.9,59.84,59.85,96300.0,59.5335,59.5435,59.4838,59.4938,96300.0
2019-04-09 11:20:00,59.83,59.84,59.78,59.83,113460.0,59.4739,59.4838,59.4242,59.4739,113460.0
2019-04-09 11:30:00,59.84,59.86,59.79,59.82,83720.0,59.4838,59.5037,59.4341,59.464,83720.0
2019-04-09 11:40:00,59.81,59.87,59.8,59.84,124280.0,59.454,59.5137,59.4441,59.4838,124280.0
2019-04-09 11:50:00,59.83,59.86,59.77,59.8,261340.0,59.4739,59.5037,59.4143,59.4441,261340.0
2019-04-09 12:00:00,59.79,59.84,59.78,59.81,158620.0,59.4341,59.4838,59.4242,59.454,158620.0
2019-04-09 12:10:00,59.8,59.85,59.8,59.82,246600.0,59.4441,59.4938,59.4441,59.464,246600.0
2019-04-09 12:20:00,59.81,59.85,59.79,59.8,226480.0,59.454,59.4938,59.4341,59.4441,226480.0
2019-04-09 12:30:00,59.81,59.85,59.8,59.83,143800.0,59.454,59.4938,59.4441,59.4739,143800.0
2019-04-09 12:40:00,59.84,59.84,59.79,59.8,130500.0,59.4838,59.4838,59.4341,59.4441,130500.0
2019-04-09 12:50:00,59.81,59.83,59.78,59.79,67400.0,59.454,59.4739,59.4242,59.4341,67400.0
2019-04-09 13:00:00,59.77,59.82,59.77,59.79,63240.0,59.4143,59.464,59.4143,59.4341,63240.0
2019-04-09 13:10:00,59.83,59.83,59.76,59.78,88980.0,59.4739,59.4739,59.4043,59.4242,88980.0
2019-04-09 13:20:00,59.78,59.8,59.74,59.78,164060.0,59.4242,59.4441,59.3844,59.4242,164060.0
2019-04-09 13:30:00,59.79,59.81,59.77,59.79,108920.0,59.4341,59.454,59.4143,59.4341,108920.0
2019-04-09 13:40:00,59.79,59.79,59.76,59.78,86000.0,59.4341,59.4341,59.4043,59.4242,86000.0
2019-04-09 13:50:00,59.77,59.79,59.73,59.79,118700.0,59.4143,59.4341,59.3745,59.4341,118700.0
2019-04-09 14:00:00,59.78,59.8,59.74,59.75,117240.0,59.4242,59.4441,59.3844,59.3944,117240.0
2019-04-09 14:10:00,59.77,59.82,59.76,59.8,200400.0,59.4143,59.464,59.4043,59.4441,200400.0
2019-04-09 14:20:00,59.81,59.82,59.76,59.78,104640.0,59.454,59.464,59.4043,59.4242,104640.0
2019-04-09 14:30:00,59.8,59.82,59.78,59.81,160860.0,59.4441,59.464,59.4242,59.454,160860.0
2019-04-09 14:40:00,59.81,59.81,59.74,59.77,96880.0,59.454,59.454,59.3844,59.4143,96880.0
2019-04-09 14:50:00,59.78,59.8,59.75,59.8,162960.0,59.4242,59.4441,59.3944,59.4441,162960.0
2019-04-09 15:00:00,59.79,59.82,59.75,59.76,114080.0,59.4341,59.464,59.3944,59.4043,114080.0
2019-04-09 15:10:00,59.77,59.8,59.75,59.77,101240.0,59.4143,59.4441,59.3944,59.4143,101240.0
2019-04-09 15:20:00,59.79,59.81,59.75,59.81,246980.0,59.4341,59.454,59.3944,59.454,246980.0
2019-04-09 15:30:00,59.81,59.87,59.8,59.86,423900.0,59.454,59.5137,59.4441,59.5037,423900.0
2019-04-09 15:40:00,59.87,59.91,59.82,59.89,420260.0,59.5137,59.5534,59.464,59.5335,420260.0
2019-04-09 15:50:00,59.89,59.91,59.76,59.91,954440.0,59.5335,59.5534,59.4043,59.5534,954440.0
2019-04-10 09:30:00,60.03,60.1,59.94,60.04,514460.0,59.6727,59.7423,59.5833,59.6827,514460.0
2019-04-10 09:40:00,60.04,60.14,60.03,60.04,426520.0,59.6827,59.7821,59.6727,59.6827,426520.0
2019-04-10 09:50:00,60.05,60.18,60.04,60.13,448660.0,59.6926,59.8218,59.6827,59.7721,448660.0
2019-04-10 10:00:00,60.13,60.15,60.0,60.03,283040.0,59.7721,59.792,59.6429,59.6727,283040.0
2019-04-10 10:10:00,60.0,60.05,60.0,60.01,127500.0,59.6429,59.6926,59.6429,59.6528,127500.0
2019-04-10 10:20:00,60.0,60.0,59.92,59.98,69420.0,59.6429,59.6429,59.5634,59.623,69420.0
2019-04-10 10:30:00,59.96,60.1,59.96,60.09,185180.0,59.6031,59.7423,59.6031,59.7324,185180.0
2019-04-10 10:40:00,60.07,60.08,60.01,60.06,185700.0,59.7125,59.7224,59.6528,59.7025,185700.0
2019-04-10 10:50:00,60.08,60.09,59.89,59.92,389000.0,59.7224,59.7324,59.5335,59.5634,389000.0
2019-04-10 11:00:00,59.93,60.01,59.92,60.0,141000.0,59.5733,59.6528,59.5634,59.6429,141000.0
2019-04-10 11:10:00,60.01,60.01,59.91,59.95,87000.0,59.6528,59.6528,59.5534,59.5932,87000.0
2019-04-10 11:20:00,59.96,60.0,59.94,59.98,82560.0,59.6031,59.6429,59.5833,59.623,82560.0
2019-04-10 11:30:00,60.0,60.03,59.96,59.98,143020.0,59.6429,59.6727,59.6031,59.623,143020.0
2019-04-10 11:40:00,60.02,60.03,59.97,60.02,110340.0,59.6628,59.6727,59.6131,59.6628,110340.0
2019-04-10 11:50:00,60.02,60.04,59.97,60.01,143260.0,59.6628,59.6827,59.6131,59.6528,143260.0
2019-04-10 12:00:00,60.03,60.05,59.97,60.02,149360.0,59.6727,59.6926,59.6131,59.6628,149360.0
2019-04-10 12:10:00,59.99,60.01,59.96,59.97,64060.0,59.633,59.6528,59.6031,59.6131,64060.0
2019-04-10 12:20:00,59.98,60.0,59.94,59.96,90400.0,59.623,59.6429,59.5833,59.6031,90400.0
2019-04-10 12:30:00,59.99,60.02,59.98,60.02,90600.0,59.633,59.6628,59.623,59.6628,90600.0
2019-04-10 12:40:00,60.01,60.02,59.96,59.98,98020.0,59.6528,59.6628,59.6031,59.623,98020.0
2019-04-10 12:50:00,59.99,60.02,59.97,59.97,63100.0,59.633,59.6628,59.6131,59.6131,63100.0
2019-04-10 13:00:00,59.97,59.98,59.91,59.94,105500.0,59.6131,59.623,59.5534,59.5833,105500.0
2019-04-10 13:10:00,59.94,59.96,59.89,59.95,230480.0,59.5833,59.6031,59.5335,59.5932,230480.0
2019-04-10 13:20:00,59.93,59.98,59.93,59.97,88000.0,59.5733,59.623,59.5733,59.6131,88000.0
2019-04-10 13:30:00,59.99,60.0,59.94,59.95,61000.0,59.633,59.6429,59.5833,59.5932,61000.0
2019-04-10 13:40:00,59.94,60.02,59.94,59.98,138760.0,59.5833,59.6628,59.5833,59.623,138760.0
2019-04-10 13:50:00,59.98,60.01,59.98,59.99,59000.0,59.623,59.6528,59.623,59.633,59000.0
2019-04-10 14:00:00,60.03,60.03,59.92,59.93,109000.0,59.6727,59.6727,59.5634,59.5733,109000.0
2019-04-10 14:10:00,59.93,59.96,59.88,59.93,122060.0,59.5733,59.6031,59.5236,59.5733,122060.0
2019-04-10 14:20:00,59.91,59.91,59.83,59.87,129540.0,59.5534,59.5534,59.4739,59.5137,129540.0
2019-04-10 14:30:00,59.87,59.93,59.82,59.91,110260.0,59.5137,59.5733,59.464,59.5534,110260.0
2019-04-10 14:40:00,59.93,59.95,59.9,59.93,81480.0,59.5733,59.5932,59.5435,59.5733,81480.0
2019-04-10 14:50:00,59.95,60.02,59.95,60.01,170060.0,59.5932,59.6628,59.5932,59.6528,170060.0
2019-04-10 15:00:00,60.02,60.11,60.0,60.11,247400.0,59.6628,59.7522,59.6429,59.7522,247400.0
2019-04-10 15:10:00,60.1,60.15,60.07,60.09,181940.0,59.7423,59.792,59.7125,59.7324,181940.0
2019-04-10 15:20:00,60.08,60.13,60.07,60.13,111660.0,59.7224,59.7721,59.7125,59.7721,111660.0
2019-04-10 15:30:00,60.13,60.18,60.11,60.14,259280.0,59.7721,59.8218,59.7522,59.7821,259280.0
2019-04-10 15:40:00,60.14,60.19,60.12,60.18,265580.0,59.7821,59.8318,59.7622,59.8218,265580.0
2019-04-10 15:50:00,60.18,60.18,60.05,60.11,917100.0,59.8218,59.8218,59.6926,59.7522,917100.0
2019-04-11 09:30:00,60.2,60.27,60.07,60.07,578400.0,59.8417,59.9113,59.7125,59.7125,578400.0
2019-04-11 09:40:00,60.03,60.14,60.02,60.12,179000.0,59.6727,59.7821,59.6628,59.7622,179000.0
2019-04-11 09:50:00,60.14,60.15,60.01,60.1,249440.0,59.7821,59.792,59.6528,59.7423,249440.0
2019-04-11 10:00:00,60.1,60.2,60.1,60.14,127720.0,59.7423,59.8417,59.7423,59.7821,127720.0
2019-04-11 10:10:00,60.17,60.23,60.14,60.21,214880.0,59.8119,59.8715,59.7821,59.8516,214880.0
2019-04-11 10:20:00,60.21,60.26,60.19,60.19,56340.0,59.8516,59.9013,59.8318,59.8318,56340.0
2019-04-11 10:30:00,60.21,60.32,60.2,60.31,155240.0,59.8516,59.961,59.8417,59.9511,155240.0
2019-04-11 10:40:00,60.3,60.3,60.23,60.25,152660.0,59.9411,59.9411,59.8715,59.8914,152660.0
2019-04-11 10:50:00,60.25,60.33,60.23,60.33,139160.0,59.8914,59.9709,59.8715,59.9709,139160.0
2019-04-11 11:00:00,60.35,60.39,60.32,60.34,160640.0,59.9908,60.0306,59.961,59.9809,160640.0
2019-04-11 11:10:00,60.38,60.38,60.32,60.34,91940.0,60.0206,60.0206,59.961,59.9809,91940.0
2019-04-11 11:20:00,60.36,60.4,60.32,60.32,122940.0,60.0008,60.0405,59.961,59.961,122940.0
2019-04-11 11:30:00,60.32,60.36,60.3,60.32,164760.0,59.961,60.0008,59.9411,59.961,164760.0
2019-04-11 11:40:00,60.29,60.29,60.18,60.18,165740.0,59.9312,59.9312,59.8218,59.8218,165740.0
2019-04-11 11:50:00,60.21,60.28,60.21,60.25,73940.0,59.8516,59.9212,59.8516,59.8914,73940.0
2019-04-11 12:00:00,60.25,60.26,60.21,60.24,104720.0,59.8914,59.9013,59.8516,59.8815,104720.0
2019-04-11 12:10:00,60.26,60.27,60.16,60.18,120560.0,59.9013,59.9113,59.8019,59.8218,120560.0
2019-04-11 12:20:00,60.19,60.23,60.15,60.2,79260.0,59.8318,59.8715,59.792,59.8417,79260.0
2019-04-11 12:30:00,60.2,60.22,60.17,60.2,93960.0,59.8417,59.8616,59.8119,59.8417,93960.0
2019-04-11 12:40:00,60.2,60.23,60.17,60.2,60580.0,59.8417,59.8715,59.8119,59.8417,60580.0
2019-04-11 12:50:00,60.2,60.33,60.2,60.3,130020.0,59.8417,59.9709,59.8417,59.9411,130020.0
2019-04-11 13:00:00,60.3,60.34,60.28,60.32,114220.0,59.9411,59.9809,59.9212,59.961,114220.0
2019-04-11 13:10:00,60.32,60.32,60.27,60.28,87000.0,59.961,59.961,59.9113,59.9212,87000.0
2019-04-11 13:20:00,60.28,60.3,60.25,60.28,72420.0,59.9212,59.9411,59.8914,59.9212,72420.0
2019-04-11 13:30:00,60.28,60.28,60.22,60.23,141240.0,59.9212,59.9212,59.8616,59.8715,141240.0
2019-04-11 13:40:00,60.23,60.28,60.19,60.27,130900.0,59.8715,59.9212,59.8318,59.9113,130900.0
2019-04-11 13:50:00,60.26,60.28,60.23,60.23,83400.0,59.9013,59.9212,59.8715,59.8715,83400.0
2019-04-11 14:00:00,60.24,60.26,60.2,60.2,125020.0,59.8815,59.9013,59.8417,59.8417,125020.0
2019-04-11 14:10:00,60.2,60.25,60.2,60.24,68080.0,59.8417,59.8914,59.8417,59.8815,68080.0
2019-04-11 14:20:00,60.23,60.23,60.18,60.18,43440.0,59.8715,59.8715,59.8218,59.8218,43440.0
2019-04-11 14:30:00,60.19,60.22,60.18,60.19,76500.0,59.8318,59.8616,59.8218,59.8318,76500.0
2019-04-11 14:40:00,60.18,60.22,60.16,60.19,120200.0,59.8218,59.8616,59.8019,59.8318,120200.0
2019-04-11 14:50:00,60.17,60.18,60.12,60.18,164240.0,59.8119,59.8218,59.7622,59.8218,164240.0
2019-04-11 15:00:00,60.17,60.23,60.15,60.19,151160.0,59.8119,59.8715,59.792,59.8318,151160.0
2019-04-11 15:10:00,60.2,60.21,60.13,60.19,124340.0,59.8417,59.8516,59.7721,59.8318,124340.0
2019-04-11 15:20:00,60.2,60.2,60.12,60.12,101220.0,59.8417,59.8417,59.7622,59.7622,101220.0
2019-04-11 15:30:00,60.1,60.24,60.1,60.18,382020.0,59.7423,59.8815,59.7423,59.8218,382020.0
2019-04-11 15:40:00,60.18,60.23,60.14,60.18,387560.0,59.8218,59.8715,59.7821,59.8218,387560.0
2019-04-11 15:50:00,60.18,60.26,60.12,60.25,750400.0,59.8218,59.9013,59.7622,59.8914,750400.0
2019-04-12 09:30:00,60.5,60.64,60.41,60.6,915180.0,60.1399,60.2791,60.0505,60.2393,915180.0
2019-04-12 09:40:00,60.6,60.65,60.49,60.51,399900.0,60.2393,60.289,60.13,60.1499,399900.0
2019-04-12 09:50:00,60.55,60.58,60.51,60.58,499300.0,60.1896,60.2194,60.1499,60.2194,499300.0
2019-04-12 10:00:00,60.59,60.65,60.55,60.58,294660.0,60.2294,60.289,60.1896,60.2194,294660.0
2019-04-12 10:10:00,60.55,60.67,60.52,60.65,379740.0,60.1896,60.3089,60.1598,60.289,379740.0
2019-04-12 10:20:00,60.65,60.67,60.58,60.58,490520.0,60.289,60.3089,60.2194,60.2194,490520.0
2019-04-12 10:30:00,60.59,60.66,60.57,60.57,318360.0,60.2294,60.299,60.2095,60.2095,318360.0
2019-04-12 10:40:00,60.6,60.63,60.52,60.58,156020.0,60.2393,60.2691,60.1598,60.2194,156020.0
2019-04-12 10:50:00,60.58,60.65,60.56,60.63,172300.0,60.2194,60.289,60.1996,60.2691,172300.0
2019-04-12 11:00:00,60.64,60.67,60.54,60.54,272520.0,60.2791,60.3089,60.1797,60.1797,272520.0
2019-04-12 11:10:00,60.54,60.54,60.49,60.52,268580.0,60.1797,60.1797,60.13,60.1598,268580.0
2019-04-12 11:20:00,60.52,60.62,60.52,60.58,212560.0,60.1598,60.2592,60.1598,60.2194,212560.0
2019-04-12 11:30:00,60.57,60.61,60.55,60.59,344380.0,60.2095,60.2493,60.1896,60.2294,344380.0
2019-04-12 11:40:00,60.59,60.62,60.52,60.55,221220.0,60.2294,60.2592,60.1598,60.1896,221220.0
2019-04-12 11:50:00,60.55,60.57,60.54,60.54,117540.0,60.1896,60.2095,60.1797,60.1797,117540.0
2019-04-12 12:00:00,60.56,60.56,60.51,60.56,164820.0,60.1996,60.1996,60.1499,60.1996,164820.0
2019-04-12 12:10:00,60.55,60.65,60.55,60.64,126260.0,60.1896,60.289,60.1896,60.2791,126260.0
2019-04-12 12:20:00,60.64,60.69,60.62,60.68,166500.0,60.2791,60.3288,60.2592,60.3188,166500.0
2019-04-12 12:30:00,60.66,60.7,60.65,60.69,221380.0,60.299,60.3387,60.289,60.3288,221380.0
2019-04-12 12:40:00,60.7,60.71,60.67,60.68,198460.0,60.3387,60.3487,60.3089,60.3188,198460.0
2019-04-12 12:50:00,60.69,60.72,60.68,60.69,203220.0,60.3288,60.3586,60.3188,60.3288,203220.0
2019-04-12 13:00:00,60.69,60.71,60.64,60.65,138900.0,60.3288,60.3487,60.2791,60.289,138900.0
2019-04-12 13:10:00,60.65,60.7,60.61,60.7,143180.0,60.289,60.3387,60.2493,60.3387,143180.0
2019-04-12 13:20:00,60.71,60.71,60.67,60.7,127840.0,60.3487,60.3487,60.3089,60.3387,127840.0
2019-04-12 13:30:00,60.7,60.71,60.66,60.67,127740.0,60.3387,60.3487,60.299,60.3089,127740.0
2019-04-12 13:40:00,60.66,60.68,60.65,60.67,98140.0,60.299,60.3188,60.289,60.3089,98140.0
2019-04-12 13:50:00,60.67,60.71,60.67,60.7,58000.0,60.3089,60.3487,60.3089,60.3387,58000.0
2019-04-12 14:00:00,60.7,60.76,60.7,60.75,241340.0,60.3387,60.3984,60.3387,60.3884,241340.0
2019-04-12 14:10:00,60.76,60.79,60.75,60.78,141920.0,60.3984,60.4282,60.3884,60.4183,141920.0
2019-04-12 14:20:00,60.78,60.81,60.76,60.77,210360.0,60.4183,60.4481,60.3984,60.4083,210360.0
2019-04-12 14:30:00,60.78,60.82,60.75,60.8,149120.0,60.4183,60.458,60.3884,60.4381,149120.0
2019-04-12 14:40:00,60.8,60.82,60.78,60.78,191980.0,60.4381,60.458,60.4183,60.4183,191980.0
2019-04-12 14:50:00,60.79,60.8,60.76,60.8,88340.0,60.4282,60.4381,60.3984,60.4381,88340.0
2019-04-12 15:00:00,60.81,60.81,60.77,60.8,230180.0,60.4481,60.4481,60.4083,60.4381,230180.0
2019-04-12 15:10:00,60.8,60.81,60.73,60.73,436500.0,60.4381,60.4481,60.3686,60.3686,436500.0
2019-04-12 15:20:00,60.73,60.78,60.7,60.77,195900.0,60.3686,60.4183,60.3387,60.4083,195900.0
2019-04-12 15:30:00,60.77,60.82,60.75,60.82,244860.0,60.4083,60.458,60.3884,60.458,244860.0
2019-04-12 15:40:00,60.82,60.82,60.78,60.81,214160.0,60.458,60.458,60.4183,60.4481,214160.0
2019-04-12 15:50:00,60.83,60.92,60.77,60.89,859920.0,60.468,60.5574,60.4083,60.5276,859920.0
2019-04-15 09:30:00,60.9,61.09,60.87,60.95,1546080.0,60.5375,60.7264,60.5077,60.5872,1546080.0
2019-04-15 09:40:00,60.95,60.98,60.85,60.87,658760.0,60.5872,60.6171,60.4878,60.5077,658760.0
2019-04-15 09:50:00,60.85,60.85,60.7,60.82,698420.0,60.4878,60.4878,60.3387,60.458,698420.0
2019-04-15 10:00:00,60.8,60.83,60.67,60.73,490780.0,60.4381,60.468,60.3089,60.3686,490780.0
2019-04-15 10:10:00,60.72,60.72,60.59,60.64,540480.0,60.3586,60.3586,60.2294,60.2791,540480.0
2019-04-15 10:20:00,60.63,60.65,60.47,60.48,438040.0,60.2691,60.289,60.1101,60.12,438040.0
2019-04-15 10:30:00,60.47,60.55,60.46,60.55,421180.0,60.1101,60.1896,60.1002,60.1896,421180.0
2019-04-15 10:40:00,60.54,60.62,60.53,60.6,491100.0,60.1797,60.2592,60.1697,60.2393,491100.0
2019-04-15 10:50:00,60.59,60.67,60.59,60.64,366220.0,60.2294,60.3089,60.2294,60.2791,366220.0
2019-04-15 11:00:00,60.64,60.67,60.57,60.67,266080.0,60.2791,60.3089,60.2095,60.3089,266080.0
2019-04-15 11:10:00,60.67,60.75,60.65,60.7,261520.0,60.3089,60.3884,60.289,60.3387,261520.0
2019-04-15 11:20:00,60.71,60.75,60.64,60.73,279800.0,60.3487,60.3884,60.2791,60.3686,279800.0
2019-04-15 11:30:00,60.71,60.79,60.71,60.73,157720.0,60.3487,60.4282,60.3487,60.3686,157720.0
2019-04-15 11:40:00,60.73,60.74,60.66,60.71,232000.0,60.3686,60.3785,60.299,60.3487,232000.0
2019-04-15 11:50:00,60.7,60.78,60.7,60.78,118400.0,60.3387,60.4183,60.3387,60.4183,118400.0
2019-04-15 12:00:00,60.79,60.81,60.73,60.73,156000.0,60.4282,60.4481,60.3686,60.3686,156000.0
2019-04-15 12:10:00,60.7,60.8,60.69,60.79,246700.0,60.3387,60.4381,60.3288,60.4282,246700.0
2019-04-15 12:20:00,60.8,60.83,60.76,60.79,302600.0,60.4381,60.468,60.3984,60.4282,302600.0
2019-04-15 12:30:00,60.77,60.83,60.77,60.81,170660.0,60.4083,60.468,60.4083,60.4481,170660.0
2019-04-15 12:40:00,60.81,60.84,60.8,60.81,136000.0,60.4481,60.4779,60.4381,60.4481,136000.0
2019-04-15 12:50:00,60.83,60.89,60.81,60.89,164080.0,60.468,60.5276,60.4481,60.5276,164080.0
2019-04-15 13:00:00,60.88,61.01,60.88,60.98,182420.0,60.5177,60.6469,60.5177,60.6171,182420.0
2019-04-15 13:10:00,60.97,60.98,60.92,60.93,136600.0,60.6071,60.6171,60.5574,60.5674,136600.0
2019-04-15 13:20:00,60.93,60.93,60.9,60.92,62240.0,60.5674,60.5674,60.5375,60.5574,62240.0
2019-04-15 13:30:00,60.92,60.97,60.9,60.96,140220.0,60.5574,60.6071,60.5375,60.5972,140220.0
2019-04-15 13:40:00,60.96,60.96,60.9,60.94,111000.0,60.5972,60.5972,60.5375,60.5773,111000.0
2019-04-15 13:50:00,60.97,60.97,60.92,60.93,70000.0,60.6071,60.6071,60.5574,60.5674,70000.0
2019-04-15 14:00:00,60.94,60.97,60.92,60.96,163100.0,60.5773,60.6071,60.5574,60.5972,163100.0
2019-04-15 14:10:00,60.97,61.02,60.95,61.0,306160.0,60.6071,60.6568,60.5872,60.6369,306160.0
2019-04-15 14:20:00,61.01,61.04,60.95,60.98,225440.0,60.6469,60.6767,60.5872,60.6171,225440.0
2019-04-15 14:30:00,61.01,61.08,60.99,61.05,283500.0,60.6469,60.7165,60.627,60.6866,283500.0
2019-04-15 14:40:00,61.08,61.09,61.04,61.06,349560.0,60.7165,60.7264,60.6767,60.6966,349560.0
2019-04-15 14:50:00,61.09,61.14,61.05,61.14,185560.0,60.7264,60.7761,60.6866,60.7761,185560.0
2019-04-15 15:00:00,61.13,61.19,61.13,61.18,426000.0,60.7662,60.8258,60.7662,60.8159,426000.0
2019-04-15 15:10:00,61.2,61.21,61.09,61.12,269320.0,60.8358,60.8457,60.7264,60.7562,269320.0
2019-04-15 15:20:00,61.14,61.15,61.12,61.14,237500.0,60.7761,60.7861,60.7562,60.7761,237500.0
2019-04-15 15:30:00,61.13,61.13,61.01,61.06,389540.0,60.7662,60.7662,60.6469,60.6966,389540.0
2019-04-15 15:40:00,61.07,61.07,60.96,60.98,340120.0,60.7065,60.7065,60.5972,60.6171,340120.0
2019-04-15 15:50:00,60.98,61.09,60.95,61.08,663880.0,60.6171,60.7264,60.5872,60.7165,663880.0
2019-04-16 09:30:00,61.25,61.3,61.14,61.3,475180.0,60.8855,60.9352,60.7761,60.9352,475180.0
2019-04-16 09:40:00,61.3,61.42,61.21,61.25,449140.0,60.9352,61.0544,60.8457,60.8855,449140.0
2019-04-16 09:50:00,61.24,61.3,61.18,61.3,170000.0,60.8755,60.9352,60.8159,60.9352,170000.0
2019-04-16 10:00:00,61.29,61.36,61.25,61.27,234480.0,60.9252,60.9948,60.8855,60.9053,234480.0
2019-04-16 10:10:00,61.26,61.34,61.26,61.31,239800.0,60.8954,60.9749,60.8954,60.9451,239800.0
2019-04-16 10:20:00,61.31,61.32,61.1,61.14,247340.0,60.9451,60.955,60.7363,60.7761,247340.0
2019-04-16 10:30:00,61.14,61.15,61.02,61.04,346740.0,60.7761,60.7861,60.6568,60.6767,346740.0
2019-04-16 10:40:00,61.06,61.13,61.01,61.13,328240.0,60.6966,60.7662,60.6469,60.7662,328240.0
2019-04-16 10:50:00,61.11,61.24,61.11,61.2,208980.0,60.7463,60.8755,60.7463,60.8358,208980.0
2019-04-16 11:00:00,61.19,61.27,61.13,61.26,141620.0,60.8258,60.9053,60.7662,60.8954,141620.0
2019-04-16 11:10:00,61.25,61.29,61.23,61.24,319100.0,60.8855,60.9252,60.8656,60.8755,319100.0
2019-04-16 11:20:00,61.24,61.26,61.12,61.15,358520.0,60.8755,60.8954,60.7562,60.7861,358520.0
2019-04-16 11:30:00,61.15,61.17,61.08,61.17,99220.0,60.7861,60.8059,60.7165,60.8059,99220.0
2019-04-16 11:40:00,61.14,61.2,61.11,61.19,85080.0,60.7761,60.8358,60.7463,60.8258,85080.0
2019-04-16 11:50:00,61.17,61.25,61.17,61.22,119200.0,60.8059,60.8855,60.8059,60.8556,119200.0
2019-04-16 12:00:00,61.22,61.29,61.22,61.27,140840.0,60.8556,60.9252,60.8556,60.9053,140840.0
2019-04-16 12:10:00,61.26,61.29,61.24,61.29,91600.0,60.8954,60.9252,60.8755,60.9252,91600.0
2019-04-16 12:20:00,61.28,61.32,61.25,61.31,151100.0,60.9153,60.955,60.8855,60.9451,151100.0
2019-04-16 12:30:00,61.31,61.32,61.24,61.28,179920.0,60.9451,60.955,60.8755,60.9153,179920.0
2019-04-16 12:40:00,61.26,61.27,61.19,61.24,282460.0,60.8954,60.9053,60.8258,60.8755,282460.0
2019-04-16 12:50:00,61.25,61.34,61.25,61.31,127720.0,60.8855,60.9749,60.8855,60.9451,127720.0
2019-04-16 13:00:00,61.32,61.38,61.32,61.38,43480.0,60.955,61.0147,60.955,61.0147,43480.0
2019-04-16 13:10:00,61.4,61.4,61.36,61.37,127500.0,61.0346,61.0346,60.9948,61.0047,127500.0
2019-04-16 13:20:00,61.37,61.44,61.37,61.42,167980.0,61.0047,61.0743,61.0047,61.0544,167980.0
2019-04-16 13:30:00,61.41,61.42,61.4,61.42,129840.0,61.0445,61.0544,61.0346,61.0544,129840.0
2019-04-16 13:40:00,61.42,61.46,61.42,61.45,93740.0,61.0544,61.0942,61.0544,61.0843,93740.0
2019-04-16 13:50:00,61.45,61.45,61.39,61.4,99220.0,61.0843,61.0843,61.0246,61.0346,99220.0
2019-04-16 14:00:00,61.41,61.47,61.41,61.44,118560.0,61.0445,61.1041,61.0445,61.0743,118560.0
2019-04-16 14:10:00,61.47,61.49,61.45,61.48,168320.0,61.1041,61.124,61.0843,61.1141,168320.0
2019-04-16 14:20:00,61.48,61.54,61.47,61.5,233920.0,61.1141,61.1737,61.1041,61.134,233920.0
2019-04-16 14:30:00,61.48,61.5,61.46,61.47,141240.0,61.1141,61.134,61.0942,61.1041,141240.0
2019-04-16 14:40:00,61.48,61.51,61.48,61.5,170600.0,61.1141,61.1439,61.1141,61.134,170600.0
2019-04-16 14:50:00,61.5,61.52,61.48,61.51,136200.0,61.134,61.1538,61.1141,61.1439,136200.0
2019-04-16 15:00:00,61.5,61.52,61.47,61.48,291400.0,61.134,61.1538,61.1041,61.1141,291400.0
2019-04-16 15:10:00,61.49,61.51,61.47,61.47,134000.0,61.124,61.1439,61.1041,61.1041,134000.0
2019-04-16 15:20:00,61.47,61.47,61.36,61.38,213720.0,61.1041,61.1041,60.9948,61.0147,213720.0
2019-04-16 15:30:00,61.37,61.38,61.25,61.3,457380.0,61.0047,61.0147,60.8855,60.9352,457380.0
2019-04-16 15:40:00,61.31,61.31,61.22,61.31,457340.0,60.9451,60.9451,60.8556,60.9451,457340.0
2019-04-16 15:50:00,61.29,61.39,61.25,61.37,956240.0,60.9252,61.0246,60.8855,61.0047,956240.0
2019-04-17 09:30:00,61.65,61.8,61.57,61.77,679640.0,61.2831,61.4322,61.2036,61.4024,679640.0
2019-04-17 09:40:00,61.78,61.89,61.65,61.83,595900.0,61.4123,61.5216,61.2831,61.462,595900.0
2019-04-17 09:50:00,61.87,61.91,61.58,61.59,449880.0,61.5018,61.5415,61.2135,61.2234,449880.0
2019-04-17 10:00:00,61.6,61.65,61.39,61.63,411980.0,61.2334,61.2831,61.0246,61.2632,411980.0
2019-04-17 10:10:00,61.64,61.67,61.55,61.59,212780.0,61.2731,61.303,61.1837,61.2234,212780.0
2019-04-17 10:20:00,61.6,61.66,61.55,61.64,367860.0,61.2334,61.293,61.1837,61.2731,367860.0
2019-04-17 10:30:00,61.64,61.84,61.62,61.84,334120.0,61.2731,61.4719,61.2533,61.4719,334120.0
2019-04-17 10:40:00,61.82,61.93,61.82,61.93,291740.0,61.4521,61.5614,61.4521,61.5614,291740.0
2019-04-17 10:50:00,61.93,61.96,61.85,61.92,250260.0,61.5614,61.5912,61.4819,61.5515,250260.0
2019-04-17 11:00:00,61.92,62.01,61.89,62.01,226240.0,61.5515,61.6409,61.5216,61.6409,226240.0
2019-04-17 11:10:00,62.01,62.03,61.92,61.98,198260.0,61.6409,61.6608,61.5515,61.6111,198260.0
2019-04-17 11:20:00,61.98,61.99,61.8,61.8,275900.0,61.6111,61.6211,61.4322,61.4322,275900.0
2019-04-17 11:30:00,61.81,61.84,61.71,61.83,157700.0,61.4421,61.4719,61.3427,61.462,157700.0
2019-04-17 11:40:00,61.85,61.91,61.8,61.9,223660.0,61.4819,61.5415,61.4322,61.5316,223660.0
2019-04-17 11:50:00,61.89,61.91,61.8,61.8,205000.0,61.5216,61.5415,61.4322,61.4322,205000.0
2019-04-17 12:00:00,61.78,61.81,61.65,61.66,292360.0,61.4123,61.4421,61.2831,61.293,292360.0
2019-04-17 12:10:00,61.64,61.71,61.59,61.68,425660.0,61.2731,61.3427,61.2234,61.3129,425660.0
2019-04-17 12:20:00,61.68,61.76,61.65,61.75,219440.0,61.3129,61.3924,61.2831,61.3825,219440.0
2019-04-17 12:30:00,61.75,61.77,61.7,61.75,221880.0,61.3825,61.4024,61.3328,61.3825,221880.0
2019-04-17 12:40:00,61.74,61.76,61.72,61.75,166360.0,61.3725,61.3924,61.3527,61.3825,166360.0
2019-04-17 12:50:00,61.74,61.83,61.74,61.79,101200.0,61.3725,61.462,61.3725,61.4222,101200.0
2019-04-17 13:00:00,61.79,61.8,61.73,61.8,179440.0,61.4222,61.4322,61.3626,61.4322,179440.0
2019-04-17 13:10:00,61.78,61.81,61.76,61.81,141960.0,61.4123,61.4421,61.3924,61.4421,141960.0
2019-04-17 13:20:00,61.81,61.82,61.75,61.75,276100.0,61.4421,61.4521,61.3825,61.3825,276100.0
2019-04-17 13:30:00,61.75,61.85,61.75,61.84,119580.0,61.3825,61.4819,61.3825,61.4719,119580.0
2019-04-17 13:40:00,61.85,61.89,61.82,61.88,153980.0,61.4819,61.5216,61.4521,61.5117,153980.0
2019-04-17 13:50:00,61.88,61.88,61.78,61.84,142160.0,61.5117,61.5117,61.4123,61.4719,142160.0
2019-04-17 14:00:00,61.83,61.87,61.79,61.8,138940.0,61.462,61.5018,61.4222,61.4322,138940.0
2019-04-17 14:10:00,61.78,61.8,61.67,61.8,164880.0,61.4123,61.4322,61.303,61.4322,164880.0
2019-04-17 14:20:00,61.78,61.79,61.63,61.67,196740.0,61.4123,61.4222,61.2632,61.303,196740.0
2019-04-17 14:30:00,61.64,61.76,61.64,61.72,143800.0,61.2731,61.3924,61.2731,61.3527,143800.0
2019-04-17 14:40:00,61.72,61.76,61.66,61.75,122040.0,61.3527,61.3924,61.293,61.3825,122040.0
2019-04-17 14:50:00,61.76,61.83,61.75,61.81,179900.0,61.3924,61.462,61.3825,61.4421,179900.0
2019-04-17 15:00:00,61.8,61.91,61.8,61.83,373840.0,61.4322,61.5415,61.4322,61.462,373840.0
2019-04-17 15:10:00,61.84,61.89,61.78,61.83,413200.0,61.4719,61.5216,61.4123,61.462,413200.0
2019-04-17 15:20:00,61.84,61.85,61.76,61.76,402900.0,61.4719,61.4819,61.3924,61.3924,402900.0
2019-04-17 15:30:00,61.76,61.81,61.69,61.77,482520.0,61.3924,61.4421,61.3228,61.4024,482520.0
2019-04-17 15:40:00,61.77,61.85,61.74,61.8,618080.0,61.4024,61.4819,61.3725,61.4322,618080.0
2019-04-17 15:50:00,61.8,61.85,61.77,61.83,840220.0,61.4322,61.4819,61.4024,61.462,840220.0
2019-04-18 09:30:00,61.96,62.07,61.79,61.96,3076900.0,61.5912,61.7006,61.4222,61.5912,3076900.0
2019-04-18 09:40:00,61.96,62.1,61.95,62.03,396380.0,61.5912,61.7304,61.5813,61.6608,396380.0
2019-04-18 09:50:00,62.05,62.05,61.9,61.9,435700.0,61.6807,61.6807,61.5316,61.5316,435700.0
2019-04-18 10:00:00,61.91,61.97,61.81,61.9,307940.0,61.5415,61.6012,61.4421,61.5316,307940.0
2019-04-18 10:10:00,61.92,62.04,61.89,62.0,175800.0,61.5515,61.6708,61.5216,61.631,175800.0
2019-04-18 10:20:00,61.98,62.0,61.9,61.92,193640.0,61.6111,61.631,61.5316,61.5515,193640.0
2019-04-18 10:30:00,61.92,62.01,61.9,61.99,240940.0,61.5515,61.6409,61.5316,61.6211,240940.0
2019-04-18 10:40:00,62.01,62.03,61.9,61.92,282720.0,61.6409,61.6608,61.5316,61.5515,282720.0
2019-04-18 10:50:00,61.91,61.96,61.87,61.96,165760.0,61.5415,61.5912,61.5018,61.5912,165760.0
2019-04-18 11:00:00,61.97,61.97,61.86,61.92,375800.0,61.6012,61.6012,61.4918,61.5515,375800.0
2019-04-18 11:10:00,61.93,61.96,61.9,61.96,203620.0,61.5614,61.5912,61.5316,61.5912,203620.0
2019-04-18 11:20:00,61.96,62.02,61.96,61.98,119160.0,61.5912,61.6509,61.5912,61.6111,119160.0
2019-04-18 11:30:00,61.96,62.01,61.96,62.0,203800.0,61.5912,61.6409,61.5912,61.631,203800.0
2019-04-18 11:40:00,61.99,62.01,61.97,61.99,121080.0,61.6211,61.6409,61.6012,61.6211,121080.0
2019-04-18 11:50:00,61.97,62.02,61.96,62.0,140520.0,61.6012,61.6509,61.5912,61.631,140520.0
2019-04-18 12:00:00,61.99,62.04,61.98,62.03,152660.0,61.6211,61.6708,61.6111,61.6608,152660.0
2019-04-18 12:10:00,62.05,62.05,61.96,61.97,193900.0,61.6807,61.6807,61.5912,61.6012,193900.0
2019-04-18 12:20:00,61.95,62.0,61.95,61.96,144560.0,61.5813,61.631,61.5813,61.5912,144560.0
2019-04-18 12:30:00,61.96,61.99,61.96,61.99,41000.0,61.5912,61.6211,61.5912,61.6211,41000.0
2019-04-18 12:40:00,61.99,62.0,61.93,61.93,132260.0,61.6211,61.631,61.5614,61.5614,132260.0
2019-04-18 12:50:00,61.94,61.96,61.86,61.87,348520.0,61.5713,61.5912,61.4918,61.5018,348520.0
2019-04-18 13:00:00,61.87,61.89,61.82,61.88,221580.0,61.5018,61.5216,61.4521,61.5117,221580.0
2019-04-18 13:10:00,61.88,61.89,61.85,61.86,140820.0,61.5117,61.5216,61.4819,61.4918,140820.0
2019-04-18 13:20:00,61.88,61.88,61.84,61.85,124120.0,61.5117,61.5117,61.4719,61.4819,124120.0
2019-04-18 13:30:00,61.85,61.87,61.78,61.78,173140.0,61.4819,61.5018,61.4123,61.4123,173140.0
2019-04-18 13:40:00,61.81,61.9,61.8,61.9,125540.0,61.4421,61.5316,61.4322,61.5316,125540.0
2019-04-18 13:50:00,61.9,61.9,61.81,61.81,159300.0,61.5316,61.5316,61.4421,61.4421,159300.0
2019-04-18 14:00:00,61.81,61.87,61.8,61.82,135100.0,61.4421,61.5018,61.4322,61.4521,135100.0
2019-04-18 14:10:00,61.82,61.86,61.82,61.85,141500.0,61.4521,61.4918,61.4521,61.4819,141500.0
2019-04-18 14:20:00,61.86,61.88,61.85,61.86,191320.0,61.4918,61.5117,61.4819,61.4918,191320.0
2019-04-18 14:30:00,61.88,61.9,61.87,61.87,146860.0,61.5117,61.5316,61.5018,61.5018,146860.0
2019-04-18 14:40:00,61.88,61.88,61.85,61.86,261560.0,61.5117,61.5117,61.4819,61.4918,261560.0
2019-04-18 14:50:00,61.86,61.88,61.85,61.85,182000.0,61.4918,61.5117,61.4819,61.4819,182000.0
2019-04-18 15:00:00,61.85,61.87,61.83,61.86,158000.0,61.4819,61.5018,61.462,61.4918,158000.0
2019-04-18 15:10:00,61.87,61.87,61.83,61.85,130000.0,61.5018,61.5018,61.462,61.4819,130000.0
2019-04-18 15:20:00,61.85,61.87,61.84,61.86,183700.0,61.4819,61.5018,61.4719,61.4918,183700.0
2019-04-18 15:30:00,61.85,61.86,61.82,61.84,504780.0,61.4819,61.4918,61.4521,61.4719,504780.0
2019-04-18 15:40:00,61.83,61.87,61.73,61.86,765980.0,61.462,61.5018,61.3626,61.4918,765980.0
2019-04-18 15:50:00,61.85,61.87,61.74,61.84,1749280.0,61.4819,61.5018,61.3725,61.4719,1749280.0
2019-04-22 09:30:00,61.7,61.8,61.42,61.54,817840.0,61.3328,61.4322,61.0544,61.1737,817840.0
2019-04-22 09:40:00,61.54,61.66,61.51,61.62,271880.0,61.1737,61.293,61.1439,61.2533,271880.0
2019-04-22 09:50:00,61.6,61.72,61.59,61.71,347420.0,61.2334,61.3527,61.2234,61.3427,347420.0
2019-04-22 10:00:00,61.72,61.81,61.7,61.73,255440.0,61.3527,61.4421,61.3328,61.3626,255440.0
2019-04-22 10:10:00,61.72,61.72,61.63,61.68,112600.0,61.3527,61.3527,61.2632,61.3129,112600.0
2019-04-22 10:20:00,61.66,61.74,61.65,61.72,123280.0,61.293,61.3725,61.2831,61.3527,123280.0
2019-04-22 10:30:00,61.74,61.75,61.72,61.74,83700.0,61.3725,61.3825,61.3527,61.3725,83700.0
2019-04-22 10:40:00,61.74,61.82,61.74,61.82,186600.0,61.3725,61.4521,61.3725,61.4521,186600.0
2019-04-22 10:50:00,61.82,61.95,61.8,61.95,131300.0,61.4521,61.5813,61.4322,61.5813,131300.0
2019-04-22 11:00:00,61.98,61.99,61.91,61.93,222360.0,61.6111,61.6211,61.5415,61.5614,222360.0
2019-04-22 11:10:00,61.92,61.97,61.91,61.95,103920.0,61.5515,61.6012,61.5415,61.5813,103920.0
2019-04-22 11:20:00,61.95,61.97,61.92,61.96,181440.0,61.5813,61.6012,61.5515,61.5912,181440.0
2019-04-22 11:30:00,61.97,62.07,61.96,62.06,183100.0,61.6012,61.7006,61.5912,61.6906,183100.0
2019-04-22 11:40:00,62.05,62.08,61.99,61.99,192000.0,61.6807,61.7105,61.6211,61.6211,192000.0
2019-04-22 11:50:00,61.99,62.0,61.96,61.99,139220.0,61.6211,61.631,61.5912,61.6211,139220.0
2019-04-22 12:00:00,61.98,61.98,61.93,61.96,117620.0,61.6111,61.6111,61.5614,61.5912,117620.0
2019-04-22 12:10:00,61.96,61.97,61.93,61.95,52700.0,61.5912,61.6012,61.5614,61.5813,52700.0
2019-04-22 12:20:00,61.96,62.05,61.96,62.05,137360.0,61.5912,61.6807,61.5912,61.6807,137360.0
2019-04-22 12:30:00,62.04,62.05,61.99,62.0,176480.0,61.6708,61.6807,61.6211,61.631,176480.0
2019-04-22 12:40:00,62.0,62.04,61.99,62.02,198320.0,61.631,61.6708,61.6211,61.6509,198320.0
2019-04-22 12:50:00,62.02,62.05,62.02,62.05,109560.0,61.6509,61.6807,61.6509,61.6807,109560.0
2019-04-22 13:00:00,62.05,62.07,62.01,62.01,145040.0,61.6807,61.7006,61.6409,61.6409,145040.0
2019-04-22 13:10:00,62.0,62.07,62.0,62.05,94180.0,61.631,61.7006,61.631,61.6807,94180.0
2019-04-22 13:20:00,62.07,62.16,62.07,62.13,125040.0,61.7006,61.79,61.7006,61.7602,125040.0
2019-04-22 13:30:00,62.13,62.16,62.13,62.15,132840.0,61.7602,61.79,61.7602,61.7801,132840.0
2019-04-22 13:40:00,62.14,62.15,62.13,62.14,48680.0,61.7702,61.7801,61.7602,61.7702,48680.0
2019-04-22 13:50:00,62.15,62.21,62.15,62.18,102980.0,61.7801,61.8397,61.7801,61.8099,102980.0
2019-04-22 14:00:00,62.21,62.24,62.2,62.22,124480.0,61.8397,61.8696,61.8298,61.8497,124480.0
2019-04-22 14:10:00,62.21,62.27,62.21,62.26,94300.0,61.8397,61.8994,61.8397,61.8894,94300.0
2019-04-22 14:20:00,62.27,62.36,62.27,62.33,153100.0,61.8994,61.9888,61.8994,61.959,153100.0
2019-04-22 14:30:00,62.33,62.4,62.33,62.38,132200.0,61.959,62.0286,61.959,62.0087,132200.0
2019-04-22 14:40:00,62.38,62.45,62.35,62.39,233600.0,62.0087,62.0783,61.9789,62.0187,233600.0
2019-04-22 14:50:00,62.43,62.43,62.38,62.38,116100.0,62.0584,62.0584,62.0087,62.0087,116100.0
2019-04-22 15:00:00,62.38,62.38,62.32,62.32,191020.0,62.0087,62.0087,61.9491,61.9491,191020.0
2019-04-22 15:10:00,62.32,62.35,62.29,62.35,195080.0,61.9491,61.9789,61.9193,61.9789,195080.0
2019-04-22 15:20:00,62.36,62.37,62.31,62.31,146880.0,61.9888,61.9988,61.9391,61.9391,146880.0
2019-04-22 15:30:00,62.31,62.35,62.3,62.33,299440.0,61.9391,61.9789,61.9292,61.959,299440.0
2019-04-22 15:40:00,62.33,62.35,62.29,62.32,490680.0,61.959,61.9789,61.9193,61.9491,490680.0
2019-04-22 15:50:00,62.33,62.46,62.33,62.45,924120.0,61.959,62.0883,61.959,62.0783,924120.0
2019-04-23 09:30:00,62.53,62.58,62.32,62.53,1745960.0,62.1578,62.2075,61.9491,62.1578,1745960.0
2019-04-23 09:40:00,62.57,62.7,62.52,62.69,744340.0,62.1976,62.3268,62.1479,62.3169,744340.0
2019-04-23 09:50:00,62.68,62.84,62.68,62.75,583000.0,62.3069,62.466,62.3069,62.3765,583000.0
2019-04-23 10:00:00,62.77,62.92,62.76,62.89,566320.0,62.3964,62.5455,62.3865,62.5157,566320.0
2019-04-23 10:10:00,62.87,62.95,62.85,62.91,296540.0,62.4958,62.5753,62.4759,62.5356,296540.0
2019-04-23 10:20:00,62.89,63.0,62.88,63.0,362040.0,62.5157,62.625,62.5058,62.625,362040.0
2019-04-23 10:30:00,62.99,63.03,62.96,63.03,465400.0,62.6151,62.6549,62.5853,62.6549,465400.0
2019-04-23 10:40:00,63.03,63.06,62.92,62.94,511680.0,62.6549,62.6847,62.5455,62.5654,511680.0
2019-04-23 10:50:00,62.95,63.0,62.92,62.99,291080.0,62.5753,62.625,62.5455,62.6151,291080.0
2019-04-23 11:00:00,63.0,63.0,62.88,62.93,229060.0,62.625,62.625,62.5058,62.5555,229060.0
2019-04-23 11:10:00,62.92,63.04,62.92,63.02,335380.0,62.5455,62.6648,62.5455,62.6449,335380.0
2019-04-23 11:20:00,63.01,63.23,63.01,63.21,410980.0,62.635,62.8537,62.635,62.8338,410980.0
2019-04-23 11:30:00,63.21,63.25,63.13,63.17,240940.0,62.8338,62.8736,62.7543,62.794,240940.0
2019-04-23 11:40:00,63.17,63.21,63.15,63.21,177060.0,62.794,62.8338,62.7741,62.8338,177060.0
2019-04-23 11:50:00,63.21,63.3,63.19,63.28,392620.0,62.8338,62.9233,62.8139,62.9034,392620.0
2019-04-23 12:00:00,63.29,63.44,63.26,63.38,482160.0,62.9133,63.0624,62.8835,63.0028,482160.0
2019-04-23 12:10:00,63.39,63.41,63.28,63.28,261160.0,63.0127,63.0326,62.9034,62.9034,261160.0
2019-04-23 12:20:00,63.29,63.37,63.26,63.29,306840.0,62.9133,62.9928,62.8835,62.9133,306840.0
2019-04-23 12:30:00,63.28,63.34,63.26,63.34,227280.0,62.9034,62.963,62.8835,62.963,227280.0
2019-04-23 12:40:00,63.34,63.4,63.34,63.38,177480.0,62.963,63.0227,62.963,63.0028,177480.0
2019-04-23 12:50:00,63.37,63.37,63.3,63.31,198200.0,62.9928,62.9928,62.9233,62.9332,198200.0
2019-04-23 13:00:00,63.32,63.37,63.28,63.37,175200.0,62.9431,62.9928,62.9034,62.9928,175200.0
2019-04-23 13:10:00,63.38,63.44,63.36,63.43,162120.0,63.0028,63.0624,62.9829,63.0525,162120.0
2019-04-23 13:20:00,63.43,63.45,63.32,63.32,303600.0,63.0525,63.0724,62.9431,62.9431,303600.0
2019-04-23 13:30:00,63.32,63.34,63.21,63.24,267700.0,62.9431,62.963,62.8338,62.8636,267700.0
2019-04-23 13:40:00,63.25,63.29,63.25,63.28,236680.0,62.8736,62.9133,62.8736,62.9034,236680.0
2019-04-23 13:50:00,63.29,63.33,63.26,63.33,108840.0,62.9133,62.9531,62.8835,62.9531,108840.0
2019-04-23 14:00:00,63.32,63.32,63.29,63.3,91000.0,62.9431,62.9431,62.9133,62.9233,91000.0
2019-04-23 14:10:00,63.29,63.33,63.28,63.29,84500.0,62.9133,62.9531,62.9034,62.9133,84500.0
2019-04-23 14:20:00,63.31,63.34,63.28,63.32,107000.0,62.9332,62.963,62.9034,62.9431,107000.0
2019-04-23 14:30:00,63.32,63.41,63.32,63.4,158820.0,62.9431,63.0326,62.9431,63.0227,158820.0
2019-04-23 14:40:00,63.4,63.43,63.38,63.42,306800.0,63.0227,63.0525,63.0028,63.0425,306800.0
2019-04-23 14:50:00,63.42,63.42,63.35,63.35,203880.0,63.0425,63.0425,62.973,62.973,203880.0
2019-04-23 15:00:00,63.35,63.42,63.33,63.38,361700.0,62.973,63.0425,62.9531,63.0028,361700.0
2019-04-23 15:10:00,63.38,63.42,63.37,63.38,193420.0,63.0028,63.0425,62.9928,63.0028,193420.0
2019-04-23 15:20:00,63.37,63.4,63.31,63.33,217740.0,62.9928,63.0227,62.9332,62.9531,217740.0
2019-04-23 15:30:00,63.35,63.35,63.23,63.24,335500.0,62.973,62.973,62.8537,62.8636,335500.0
2019-04-23 15:40:00,63.23,63.24,63.03,63.1,535340.0,62.8537,62.8636,62.6549,62.7244,535340.0
2019-04-23 15:50:00,63.11,63.28,63.1,63.22,868160.0,62.7344,62.9034,62.7244,62.8437,868160.0
2019-04-24 09:30:00,63.21,63.34,62.99,63.15,879820.0,62.8338,62.963,62.6151,62.7741,879820.0
2019-04-24 09:40:00,63.12,63.15,62.96,63.12,388020.0,62.7443,62.7741,62.5853,62.7443,388020.0
2019-04-24 09:50:00,63.1,63.13,62.99,63.13,291400.0,62.7244,62.7543,62.6151,62.7543,291400.0
2019-04-24 10:00:00,63.14,63.16,63.06,63.1,202960.0,62.7642,62.7841,62.6847,62.7244,202960.0
2019-04-24 10:10:00,63.1,63.27,63.1,63.27,331440.0,62.7244,62.8934,62.7244,62.8934,331440.0
2019-04-24 10:20:00,63.29,63.31,63.26,63.31,270900.0,62.9133,62.9332,62.8835,62.9332,270900.0
2019-04-24 10:30:00,63.32,63.39,63.23,63.34,179740.0,62.9431,63.0127,62.8537,62.963,179740.0
2019-04-24 10:40:00,63.31,63.34,63.24,63.29,147600.0,62.9332,62.963,62.8636,62.9133,147600.0
2019-04-24 10:50:00,63.29,63.36,63.24,63.34,94420.0,62.9133,62.9829,62.8636,62.963,94420.0
2019-04-24 11:00:00,63.35,63.36,63.29,63.34,93560.0,62.973,62.9829,62.9133,62.963,93560.0
2019-04-24 11:10:00,63.34,63.37,63.3,63.34,66060.0,62.963,62.9928,62.9233,62.963,66060.0
2019-04-24 11:20:00,63.33,63.33,63.29,63.32,102000.0,62.9531,62.9531,62.9133,62.9431,102000.0
2019-04-24 11:30:00,63.32,63.4,63.31,63.38,86240.0,62.9431,63.0227,62.9332,63.0028,86240.0
2019-04-24 11:40:00,63.37,63.38,63.25,63.27,116940.0,62.9928,63.0028,62.8736,62.8934,116940.0
2019-04-24 11:50:00,63.23,63.25,63.19,63.21,139460.0,62.8537,62.8736,62.8139,62.8338,139460.0
2019-04-24 12:00:00,63.2,63.24,63.15,63.19,175140.0,62.8238,62.8636,62.7741,62.8139,175140.0
2019-04-24 12:10:00,63.2,63.2,63.13,63.16,142500.0,62.8238,62.8238,62.7543,62.7841,142500.0
2019-04-24 12:20:00,63.14,63.17,63.09,63.1,146420.0,62.7642,62.794,62.7145,62.7244,146420.0
2019-04-24 12:30:00,63.1,63.12,63.03,63.03,177120.0,62.7244,62.7443,62.6549,62.6549,177120.0
2019-04-24 12:40:00,63.03,63.06,63.01,63.06,101740.0,62.6549,62.6847,62.635,62.6847,101740.0
2019-04-24 12:50:00,63.06,63.07,62.98,62.98,115920.0,62.6847,62.6946,62.6052,62.6052,115920.0
2019-04-24 13:00:00,62.96,63.0,62.93,62.97,189280.0,62.5853,62.625,62.5555,62.5952,189280.0
2019-04-24 13:10:00,62.98,63.03,62.95,63.0,96780.0,62.6052,62.6549,62.5753,62.625,96780.0
2019-04-24 13:20:00,63.0,63.02,62.98,62.99,134680.0,62.625,62.6449,62.6052,62.6151,134680.0
2019-04-24 13:30:00,62.99,63.06,62.98,63.06,90960.0,62.6151,62.6847,62.6052,62.6847,90960.0
2019-04-24 13:40:00,63.05,63.1,63.04,63.06,101620.0,62.6747,62.7244,62.6648,62.6847,101620.0
2019-04-24 13:50:00,63.06,63.06,62.93,62.94,104540.0,62.6847,62.6847,62.5555,62.5654,104540.0
2019-04-24 14:00:00,62.93,62.97,62.92,62.93,86260.0,62.5555,62.5952,62.5455,62.5555,86260.0
2019-04-24 14:10:00,62.95,62.99,62.9,62.91,94140.0,62.5753,62.6151,62.5256,62.5356,94140.0
2019-04-24 14:20:00,62.91,62.98,62.86,62.89,95500.0,62.5356,62.6052,62.4859,62.5157,95500.0
2019-04-24 14:30:00,62.88,62.92,62.88,62.9,117560.0,62.5058,62.5455,62.5058,62.5256,117560.0
2019-04-24 14:40:00,62.88,62.95,62.88,62.95,80000.0,62.5058,62.5753,62.5058,62.5753,80000.0
2019-04-24 14:50:00,62.94,63.0,62.94,63.0,84460.0,62.5654,62.625,62.5654,62.625,84460.0
2019-04-24 15:00:00,62.99,63.04,62.96,62.99,105660.0,62.6151,62.6648,62.5853,62.6151,105660.0
2019-04-24 15:10:00,62.98,62.98,62.92,62.96,58060.0,62.6052,62.6052,62.5455,62.5853,58060.0
2019-04-24 15:20:00,62.96,62.99,62.94,62.97,75360.0,62.5853,62.6151,62.5654,62.5952,75360.0
2019-04-24 15:30:00,62.97,62.97,62.82,62.9,287500.0,62.5952,62.5952,62.4461,62.5256,287500.0
2019-04-24 15:40:00,62.88,62.98,62.83,62.95,206600.0,62.5058,62.6052,62.4561,62.5753,206600.0
2019-04-24 15:50:00,62.93,62.96,62.75,62.77,968960.0,62.5555,62.5853,62.3765,62.3964,968960.0
2019-04-25 09:30:00,63.24,63.3,62.6,62.83,1575380.0,62.8636,62.9233,62.2274,62.4561,1575380.0
2019-04-25 09:40:00,62.85,62.89,62.65,62.78,674980.0,62.4759,62.5157,62.2771,62.4063,674980.0
2019-04-25 09:50:00,62.79,63.01,62.79,62.9,735400.0,62.4163,62.635,62.4163,62.5256,735400.0
2019-04-25 10:00:00,62.95,63.04,62.89,62.94,375880.0,62.5753,62.6648,62.5157,62.5654,375880.0
2019-04-25 10:10:00,62.94,62.97,62.7,62.82,479820.0,62.5654,62.5952,62.3268,62.4461,479820.0
2019-04-25 10:20:00,62.82,62.96,62.62,62.89,419980.0,62.4461,62.5853,62.2473,62.5157,419980.0
2019-04-25 10:30:00,62.87,63.09,62.83,63.05,526640.0,62.4958,62.7145,62.4561,62.6747,526640.0
2019-04-25 10:40:00,63.03,63.2,63.03,63.18,385620.0,62.6549,62.8238,62.6549,62.804,385620.0
2019-04-25 10:50:00,63.17,63.2,63.06,63.16,248540.0,62.794,62.8238,62.6847,62.7841,248540.0
2019-04-25 11:00:00,63.16,63.2,63.11,63.11,238540.0,62.7841,62.8238,62.7344,62.7344,238540.0
2019-04-25 11:10:00,63.12,63.2,63.08,63.11,99060.0,62.7443,62.8238,62.7046,62.7344,99060.0
2019-04-25 11:20:00,63.12,63.24,63.11,63.24,171120.0,62.7443,62.8636,62.7344,62.8636,171120.0
2019-04-25 11:30:00,63.21,63.26,63.12,63.19,194040.0,62.8338,62.8835,62.7443,62.8139,194040.0
2019-04-25 11:40:00,63.2,63.3,63.2,63.3,233200.0,62.8238,62.9233,62.8238,62.9233,233200.0
2019-04-25 11:50:00,63.32,63.37,63.3,63.3,195820.0,62.9431,62.9928,62.9233,62.9233,195820.0
2019-04-25 12:00:00,63.32,63.34,63.2,63.28,223500.0,62.9431,62.963,62.8238,62.9034,223500.0
2019-04-25 12:10:00,63.28,63.29,63.19,63.27,100000.0,62.9034,62.9133,62.8139,62.8934,100000.0
2019-04-25 12:20:00,63.26,63.26,63.16,63.17,80780.0,62.8835,62.8835,62.7841,62.794,80780.0
2019-04-25 12:30:00,63.15,63.17,63.08,63.12,136000.0,62.7741,62.794,62.7046,62.7443,136000.0
2019-04-25 12:40:00,63.12,63.13,63.09,63.13,81700.0,62.7443,62.7543,62.7145,62.7543,81700.0
2019-04-25 12:50:00,63.13,63.13,63.02,63.05,120640.0,62.7543,62.7543,62.6449,62.6747,120640.0
2019-04-25 13:00:00,63.06,63.08,63.03,63.08,103760.0,62.6847,62.7046,62.6549,62.7046,103760.0
2019-04-25 13:10:00,63.08,63.11,63.01,63.05,128920.0,62.7046,62.7344,62.635,62.6747,128920.0
2019-04-25 13:20:00,63.05,63.06,62.97,63.03,154200.0,62.6747,62.6847,62.5952,62.6549,154200.0
2019-04-25 13:30:00,63.01,63.07,63.0,63.07,72460.0,62.635,62.6946,62.625,62.6946,72460.0
2019-04-25 13:40:00,63.06,63.07,63.04,63.06,81060.0,62.6847,62.6946,62.6648,62.6847,81060.0
2019-04-25 13:50:00,63.03,63.04,62.97,62.98,116500.0,62.6549,62.6648,62.5952,62.6052,116500.0
2019-04-25 14:00:00,62.98,63.14,62.98,63.12,92280.0,62.6052,62.7642,62.6052,62.7443,92280.0
2019-04-25 14:10:00,63.11,63.14,63.07,63.13,106000.0,62.7344,62.7642,62.6946,62.7543,106000.0
2019-04-25 14:20:00,63.13,63.17,63.1,63.14,145800.0,62.7543,62.794,62.7244,62.7642,145800.0
2019-04-25 14:30:00,63.14,63.15,63.12,63.12,138360.0,62.7642,62.7741,62.7443,62.7443,138360.0
2019-04-25 14:40:00,63.12,63.16,63.11,63.14,80080.0,62.7443,62.7841,62.7344,62.7642,80080.0
2019-04-25 14:50:00,63.15,63.22,63.14,63.2,112960.0,62.7741,62.8437,62.7642,62.8238,112960.0
2019-04-25 15:00:00,63.21,63.25,63.15,63.15,169500.0,62.8338,62.8736,62.7741,62.7741,169500.0
2019-04-25 15:10:00,63.16,63.16,63.06,63.14,137320.0,62.7841,62.7841,62.6847,62.7642,137320.0
2019-04-25 15:20:00,63.14,63.22,63.14,63.17,223840.0,62.7642,62.8437,62.7642,62.794,223840.0
2019-04-25 15:30:00,63.16,63.23,63.16,63.22,305900.0,62.7841,62.8537,62.7841,62.8437,305900.0
2019-04-25 15:40:00,63.23,63.32,63.2,63.31,342020.0,62.8537,62.9431,62.8238,62.9332,342020.0
2019-04-25 15:50:00,63.29,63.33,63.15,63.15,896480.0,62.9133,62.9531,62.7741,62.7741,896480.0
2019-04-26 09:30:00,63.35,63.45,63.02,63.08,1069860.0,62.973,63.0724,62.6449,62.7046,1069860.0
2019-04-26 09:40:00,63.14,63.28,63.05,63.28,572680.0,62.7642,62.9034,62.6747,62.9034,572680.0
2019-04-26 09:50:00,63.3,63.31,63.09,63.13,383660.0,62.9233,62.9332,62.7145,62.7543,383660.0
2019-04-26 10:00:00,63.19,63.35,63.11,63.32,380600.0,62.8139,62.973,62.7344,62.9431,380600.0
2019-04-26 10:10:00,63.33,63.41,63.3,63.39,174840.0,62.9531,63.0326,62.9233,63.0127,174840.0
2019-04-26 10:20:00,63.39,63.57,63.39,63.53,394940.0,63.0127,63.1916,63.0127,63.1519,394940.0
2019-04-26 10:30:00,63.52,63.61,63.51,63.55,447200.0,63.1419,63.2314,63.132,63.1718,447200.0
2019-04-26 10:40:00,63.53,63.54,63.32,63.39,351600.0,63.1519,63.1618,62.9431,63.0127,351600.0
2019-04-26 10:50:00,63.38,63.5,63.37,63.46,241440.0,63.0028,63.1221,62.9928,63.0823,241440.0
2019-04-26 11:00:00,63.46,63.46,63.36,63.44,200860.0,63.0823,63.0823,62.9829,63.0624,200860.0
2019-04-26 11:10:00,63.46,63.47,63.36,63.37,215160.0,63.0823,63.0922,62.9829,62.9928,215160.0
2019-04-26 11:20:00,63.37,63.43,63.29,63.41,315200.0,62.9928,63.0525,62.9133,63.0326,315200.0
2019-04-26 11:30:00,63.41,63.45,63.38,63.43,125780.0,63.0326,63.0724,63.0028,63.0525,125780.0
2019-04-26 11:40:00,63.43,63.44,63.37,63.42,222000.0,63.0525,63.0624,62.9928,63.0425,222000.0
2019-04-26 11:50:00,63.42,63.43,63.34,63.35,203160.0,63.0425,63.0525,62.963,62.973,203160.0
2019-04-26 12:00:00,63.36,63.36,63.26,63.26,240520.0,62.9829,62.9829,62.8835,62.8835,240520.0
2019-04-26 12:10:00,63.27,63.3,63.2,63.26,314380.0,62.8934,62.9233,62.8238,62.8835,314380.0
2019-04-26 12:20:00,63.25,63.34,63.25,63.3,112320.0,62.8736,62.963,62.8736,62.9233,112320.0
2019-04-26 12:30:00,63.29,63.33,63.27,63.28,114420.0,62.9133,62.9531,62.8934,62.9034,114420.0
2019-04-26 12:40:00,63.27,63.3,63.25,63.28,143680.0,62.8934,62.9233,62.8736,62.9034,143680.0
2019-04-26 12:50:00,63.25,63.27,63.11,63.18,159720.0,62.8736,62.8934,62.7344,62.804,159720.0
2019-04-26 13:00:00,63.17,63.19,63.03,63.06,157020.0,62.794,62.8139,62.6549,62.6847,157020.0
2019-04-26 13:10:00,63.07,63.16,63.02,63.16,147480.0,62.6946,62.7841,62.6449,62.7841,147480.0
2019-04-26 13:20:00,63.15,63.19,63.12,63.19,83040.0,62.7741,62.8139,62.7443,62.8139,83040.0
2019-04-26 13:30:00,63.2,63.22,63.15,63.18,151360.0,62.8238,62.8437,62.7741,62.804,151360.0
2019-04-26 13:40:00,63.17,63.18,63.11,63.18,62000.0,62.794,62.804,62.7344,62.804,62000.0
2019-04-26 13:50:00,63.21,63.27,63.19,63.26,171840.0,62.8338,62.8934,62.8139,62.8835,171840.0
2019-04-26 14:00:00,63.26,63.28,63.2,63.23,141080.0,62.8835,62.9034,62.8238,62.8537,141080.0
2019-04-26 14:10:00,63.23,63.25,63.2,63.24,80720.0,62.8537,62.8736,62.8238,62.8636,80720.0
2019-04-26 14:20:00,63.25,63.34,63.25,63.33,112240.0,62.8736,62.963,62.8736,62.9531,112240.0
2019-04-26 14:30:00,63.33,63.4,63.32,63.36,196720.0,62.9531,63.0227,62.9431,62.9829,196720.0
2019-04-26 14:40:00,63.4,63.4,63.35,63.35,191640.0,63.0227,63.0227,62.973,62.973,191640.0
2019-04-26 14:50:00,63.35,63.39,63.33,63.38,96980.0,62.973,63.0127,62.9531,63.0028,96980.0
2019-04-26 15:00:00,63.37,63.51,63.37,63.5,246060.0,62.9928,63.132,62.9928,63.1221,246060.0
2019-04-26 15:10:00,63.5,63.52,63.43,63.43,229680.0,63.1221,63.1419,63.0525,63.0525,229680.0
2019-04-26 15:20:00,63.44,63.45,63.38,63.42,217060.0,63.0624,63.0724,63.0028,63.0425,217060.0
2019-04-26 15:30:00,63.42,63.44,63.36,63.43,435920.0,63.0425,63.0624,62.9829,63.0525,435920.0
2019-04-26 15:40:00,63.43,63.52,63.41,63.51,650340.0,63.0525,63.1419,63.0326,63.132,650340.0
2019-04-26 15:50:00,63.51,63.65,63.49,63.59,1740220.0,63.132,63.2712,63.1121,63.2115,1740220.0
2019-04-29 09:30:00,63.65,63.74,63.45,63.51,1411240.0,63.2712,63.3606,63.0724,63.132,1411240.0
2019-04-29 09:40:00,63.5,63.51,63.34,63.38,1006320.0,63.1221,63.132,62.963,63.0028,1006320.0
2019-04-29 09:50:00,63.38,63.52,63.31,63.47,808980.0,63.0028,63.1419,62.9332,63.0922,808980.0
2019-04-29 10:00:00,63.47,63.52,63.35,63.37,414980.0,63.0922,63.1419,62.973,62.9928,414980.0
2019-04-29 10:10:00,63.38,63.52,63.38,63.5,394500.0,63.0028,63.1419,63.0028,63.1221,394500.0
2019-04-29 10:20:00,63.5,63.53,63.47,63.53,316120.0,63.1221,63.1519,63.0922,63.1519,316120.0
2019-04-29 10:30:00,63.52,63.61,63.52,63.6,484260.0,63.1419,63.2314,63.1419,63.2215,484260.0
2019-04-29 10:40:00,63.6,63.61,63.51,63.61,328400.0,63.2215,63.2314,63.132,63.2314,328400.0
2019-04-29 10:50:00,63.6,63.62,63.53,63.58,316840.0,63.2215,63.2413,63.1519,63.2016,316840.0
2019-04-29 11:00:00,63.57,63.62,63.56,63.57,191240.0,63.1916,63.2413,63.1817,63.1916,191240.0
2019-04-29 11:10:00,63.57,63.61,63.53,63.6,338040.0,63.1916,63.2314,63.1519,63.2215,338040.0
2019-04-29 11:20:00,63.6,63.65,63.59,63.64,310320.0,63.2215,63.2712,63.2115,63.2612,310320.0
2019-04-29 11:30:00,63.63,63.65,63.55,63.55,275680.0,63.2513,63.2712,63.1718,63.1718,275680.0
2019-04-29 11:40:00,63.57,63.57,63.52,63.53,255140.0,63.1916,63.1916,63.1419,63.1519,255140.0
2019-04-29 11:50:00,63.52,63.67,63.52,63.67,276460.0,63.1419,63.2911,63.1419,63.2911,276460.0
2019-04-29 12:00:00,63.66,63.71,63.6,63.71,426520.0,63.2811,63.3308,63.2215,63.3308,426520.0
2019-04-29 12:10:00,63.7,63.76,63.66,63.67,392720.0,63.3209,63.3805,63.2811,63.2911,392720.0
2019-04-29 12:20:00,63.68,63.74,63.67,63.71,274060.0,63.301,63.3606,63.2911,63.3308,274060.0
2019-04-29 12:30:00,63.73,63.77,63.71,63.77,172220.0,63.3507,63.3905,63.3308,63.3905,172220.0
2019-04-29 12:40:00,63.77,63.82,63.76,63.82,335580.0,63.3905,63.4402,63.3805,63.4402,335580.0
2019-04-29 12:50:00,63.82,63.89,63.81,63.83,336760.0,63.4402,63.5097,63.4302,63.4501,336760.0
2019-04-29 13:00:00,63.83,63.86,63.78,63.78,406200.0,63.4501,63.4799,63.4004,63.4004,406200.0
2019-04-29 13:10:00,63.79,63.87,63.78,63.86,287880.0,63.4103,63.4899,63.4004,63.4799,287880.0
2019-04-29 13:20:00,63.87,63.97,63.84,63.96,277060.0,63.4899,63.5893,63.46,63.5793,277060.0
2019-04-29 13:30:00,63.96,63.97,63.84,63.84,299580.0,63.5793,63.5893,63.46,63.46,299580.0
2019-04-29 13:40:00,63.83,63.93,63.76,63.91,364500.0,63.4501,63.5495,63.3805,63.5296,364500.0
2019-04-29 13:50:00,63.92,64.04,63.9,64.03,572460.0,63.5396,63.6589,63.5197,63.6489,572460.0
2019-04-29 14:00:00,64.03,64.19,64.03,64.12,501140.0,63.6489,63.808,63.6489,63.7384,501140.0
2019-04-29 14:10:00,64.12,64.23,64.12,64.16,449580.0,63.7384,63.8477,63.7384,63.7781,449580.0
2019-04-29 14:20:00,64.17,64.22,64.11,64.22,346000.0,63.7881,63.8378,63.7284,63.8378,346000.0
2019-04-29 14:30:00,64.23,64.31,64.22,64.29,497960.0,63.8477,63.9272,63.8378,63.9074,497960.0
2019-04-29 14:40:00,64.28,64.46,64.28,64.38,536780.0,63.8974,64.0764,63.8974,63.9968,536780.0
2019-04-29 14:50:00,64.36,64.42,64.3,64.41,688560.0,63.9769,64.0366,63.9173,64.0266,688560.0
2019-04-29 15:00:00,64.41,64.41,64.31,64.33,318620.0,64.0266,64.0266,63.9272,63.9471,318620.0
2019-04-29 15:10:00,64.32,64.37,64.19,64.2,652820.0,63.9372,63.9869,63.808,63.8179,652820.0
2019-04-29 15:20:00,64.2,64.23,64.16,64.23,721540.0,63.8179,63.8477,63.7781,63.8477,721540.0
2019-04-29 15:30:00,64.22,64.31,64.2,64.23,1047400.0,63.8378,63.9272,63.8179,63.8477,1047400.0
2019-04-29 15:40:00,64.23,64.27,64.12,64.25,1192860.0,63.8477,63.8875,63.7384,63.8676,1192860.0
2019-04-29 15:50:00,64.25,64.45,64.25,64.39,2880680.0,63.8676,64.0664,63.8676,64.0068,2880680.0
2019-04-30 09:30:00,59.25,59.64,58.93,59.14,10661380.0,58.8974,59.285,58.5793,58.788,10661380.0
2019-04-30 09:40:00,59.12,59.2,58.99,59.13,6115880.0,58.7681,58.8477,58.6389,58.7781,6115880.0
2019-04-30 09:50:00,59.13,59.58,59.11,59.49,4242840.0,58.7781,59.2254,58.7582,59.1359,4242840.0
2019-04-30 10:00:00,59.5,59.55,59.34,59.35,2645240.0,59.1459,59.1956,58.9868,58.9968,2645240.0
2019-04-30 10:10:00,59.36,59.37,59.12,59.15,2149200.0,59.0067,59.0166,58.7681,58.798,2149200.0
2019-04-30 10:20:00,59.14,59.19,59.02,59.09,2310460.0,58.788,58.8377,58.6687,58.7383,2310460.0
2019-04-30 10:30:00,59.09,59.14,58.96,59.03,2657100.0,58.7383,58.788,58.6091,58.6787,2657100.0
2019-04-30 10:40:00,59.04,59.04,58.88,58.94,2279260.0,58.6886,58.6886,58.5296,58.5892,2279260.0
2019-04-30 10:50:00,58.93,59.08,58.84,59.08,1708820.0,58.5793,58.7284,58.4898,58.7284,1708820.0
2019-04-30 11:00:00,59.07,59.08,58.75,58.89,2494440.0,58.7184,58.7284,58.4003,58.5395,2494440.0
2019-04-30 11:10:00,58.9,59.04,58.89,59.0,1140660.0,58.5494,58.6886,58.5395,58.6488,1140660.0
2019-04-30 11:20:00,59.01,59.1,58.91,59.03,1256600.0,58.6588,58.7483,58.5594,58.6787,1256600.0
2019-04-30 11:30:00,59.05,59.13,58.94,59.1,1432020.0,58.6985,58.7781,58.5892,58.7483,1432020.0
2019-04-30 11:40:00,59.1,59.32,59.08,59.3,1509540.0,58.7483,58.9669,58.7284,58.9471,1509540.0
2019-04-30 11:50:00,59.3,59.32,59.2,59.28,1200200.0,58.9471,58.9669,58.8477,58.9272,1200200.0
2019-04-30 12:00:00,59.28,59.4,59.22,59.4,1033100.0,58.9272,59.0465,58.8675,59.0465,1033100.0
2019-04-30 12:10:00,59.42,59.49,59.27,59.27,1125980.0,59.0663,59.1359,58.9172,58.9172,1125980.0
2019-04-30 12:20:00,59.27,59.27,59.13,59.13,1057360.0,58.9172,58.9172,58.7781,58.7781,1057360.0
2019-04-30 12:30:00,59.13,59.18,59.08,59.11,1830800.0,58.7781,58.8278,58.7284,58.7582,1830800.0
2019-04-30 12:40:00,59.11,59.16,58.97,58.99,1739220.0,58.7582,58.8079,58.619,58.6389,1739220.0
2019-04-30 12:50:00,58.99,59.01,58.96,59.0,748460.0,58.6389,58.6588,58.6091,58.6488,748460.0
2019-04-30 13:00:00,58.99,59.04,58.93,58.97,2481340.0,58.6389,58.6886,58.5793,58.619,2481340.0
2019-04-30 13:10:00,58.97,59.03,58.96,58.96,710640.0,58.619,58.6787,58.6091,58.6091,710640.0
2019-04-30 13:20:00,58.96,59.01,58.93,58.96,864620.0,58.6091,58.6588,58.5793,58.6091,864620.0
2019-04-30 13:30:00,58.96,59.21,58.96,59.19,1311060.0,58.6091,58.8576,58.6091,58.8377,1311060.0
2019-04-30 13:40:00,59.19,59.28,59.19,59.24,822140.0,58.8377,58.9272,58.8377,58.8874,822140.0
2019-04-30 13:50:00,59.23,59.27,59.2,59.24,1056820.0,58.8775,58.9172,58.8477,58.8874,1056820.0
2019-04-30 14:00:00,59.25,59.27,59.13,59.19,596020.0,58.8974,58.9172,58.7781,58.8377,596020.0
2019-04-30 14:10:00,59.19,59.24,59.09,59.1,952980.0,58.8377,58.8874,58.7383,58.7483,952980.0
2019-04-30 14:20:00,59.09,59.11,59.04,59.04,1191880.0,58.7383,58.7582,58.6886,58.6886,1191880.0
2019-04-30 14:30:00,59.05,59.16,59.0,59.12,625720.0,58.6985,58.8079,58.6488,58.7681,625720.0
2019-04-30 14:40:00,59.12,59.19,59.02,59.09,750040.0,58.7681,58.8377,58.6687,58.7383,750040.0
2019-04-30 14:50:00,59.11,59.14,59.06,59.12,708620.0,58.7582,58.788,58.7085,58.7681,708620.0
2019-04-30 15:00:00,59.14,59.22,59.07,59.14,731660.0,58.788,58.8675,58.7184,58.788,731660.0
2019-04-30 15:10:00,59.13,59.14,59.01,59.12,900880.0,58.7781,58.788,58.6588,58.7681,900880.0
2019-04-30 15:20:00,59.12,59.25,59.12,59.22,1209560.0,58.7681,58.8974,58.7681,58.8675,1209560.0
2019-04-30 15:30:00,59.22,59.26,59.16,59.25,1175460.0,58.8675,58.9073,58.8079,58.8974,1175460.0
2019-04-30 15:40:00,59.25,59.31,59.19,59.26,1520620.0,58.8974,58.957,58.8377,58.9073,1520620.0
2019-04-30 15:50:00,59.26,59.49,59.25,59.42,5120420.0,58.9073,59.1359,58.8974,59.0663,5120420.0
2019-05-01 09:30:00,59.4,59.4,58.91,59.15,3161280.0,59.0465,59.0465,58.5594,58.798,3161280.0
2019-05-01 09:40:00,59.15,59.18,59.02,59.09,1265000.0,58.798,58.8278,58.6687,58.7383,1265000.0
2019-05-01 09:50:00,59.06,59.2,59.05,59.13,1302340.0,58.7085,58.8477,58.6985,58.7781,1302340.0
2019-05-01 10:00:00,59.13,59.18,59.0,59.16,858300.0,58.7781,58.8278,58.6488,58.8079,858300.0
2019-05-01 10:10:00,59.15,59.19,59.05,59.09,726440.0,58.798,58.8377,58.6985,58.7383,726440.0
2019-05-01 10:20:00,59.1,59.11,58.96,58.97,679200.0,58.7483,58.7582,58.6091,58.619,679200.0
2019-05-01 10:30:00,58.98,59.07,58.9,59.06,690820.0,58.629,58.7184,58.5494,58.7085,690820.0
2019-05-01 10:40:00,59.07,59.1,59.0,59.06,313500.0,58.7184,58.7483,58.6488,58.7085,313500.0
2019-05-01 10:50:00,59.06,59.09,58.97,59.04,351820.0,58.7085,58.7383,58.619,58.6886,351820.0
2019-05-01 11:00:00,59.03,59.03,58.83,58.83,503060.0,58.6787,58.6787,58.4799,58.4799,503060.0
2019-05-01 11:10:00,58.83,58.91,58.75,58.76,766080.0,58.4799,58.5594,58.4003,58.4103,766080.0
2019-05-01 11:20:00,58.77,58.77,58.49,58.54,1452280.0,58.4202,58.4202,58.1419,58.1916,1452280.0
2019-05-01 11:30:00,58.55,58.75,58.54,58.71,833200.0,58.2015,58.4003,58.1916,58.3606,833200.0
2019-05-01 11:40:00,58.71,58.77,58.64,58.68,955180.0,58.3606,58.4202,58.291,58.3308,955180.0
2019-05-01 11:50:00,58.68,58.7,58.56,58.59,412740.0,58.3308,58.3506,58.2115,58.2413,412740.0
2019-05-01 12:00:00,58.59,58.61,58.5,58.57,513820.0,58.2413,58.2612,58.1518,58.2214,513820.0
2019-05-01 12:10:00,58.57,58.57,58.5,58.5,317140.0,58.2214,58.2214,58.1518,58.1518,317140.0
2019-05-01 12:20:00,58.51,58.51,58.43,58.48,807600.0,58.1618,58.1618,58.0822,58.1319,807600.0
2019-05-01 12:30:00,58.48,58.52,58.46,58.5,368940.0,58.1319,58.1717,58.1121,58.1518,368940.0
2019-05-01 12:40:00,58.5,58.51,58.45,58.49,432140.0,58.1518,58.1618,58.1021,58.1419,432140.0
2019-05-01 12:50:00,58.49,58.53,58.44,58.48,466120.0,58.1419,58.1816,58.0922,58.1319,466120.0
2019-05-01 13:00:00,58.49,58.63,58.49,58.56,766960.0,58.1419,58.281,58.1419,58.2115,766960.0
2019-05-01 13:10:00,58.55,58.59,58.53,58.58,251120.0,58.2015,58.2413,58.1816,58.2313,251120.0
2019-05-01 13:20:00,58.57,58.58,58.52,58.58,225700.0,58.2214,58.2313,58.1717,58.2313,225700.0
2019-05-01 13:30:00,58.58,58.64,58.57,58.61,275060.0,58.2313,58.291,58.2214,58.2612,275060.0
2019-05-01 13:40:00,58.61,58.63,58.53,58.62,282100.0,58.2612,58.281,58.1816,58.2711,282100.0
2019-05-01 13:50:00,58.61,58.72,58.57,58.69,539340.0,58.2612,58.3705,58.2214,58.3407,539340.0
2019-05-01 14:00:00,58.7,58.79,58.65,58.77,708480.0,58.3506,58.4401,58.3009,58.4202,708480.0
2019-05-01 14:10:00,58.79,58.79,58.69,58.75,444700.0,58.4401,58.4401,58.3407,58.4003,444700.0
2019-05-01 14:20:00,58.75,58.76,58.72,58.74,462440.0,58.4003,58.4103,58.3705,58.3904,462440.0
2019-05-01 14:30:00,58.72,58.75,58.51,58.51,479900.0,58.3705,58.4003,58.1618,58.1618,479900.0
2019-05-01 14:40:00,58.5,58.66,58.45,58.51,519240.0,58.1518,58.3109,58.1021,58.1618,519240.0
2019-05-01 14:50:00,58.51,58.63,58.49,58.57,516020.0,58.1618,58.281,58.1419,58.2214,516020.0
2019-05-01 15:00:00,58.57,58.6,58.49,58.56,418660.0,58.2214,58.2512,58.1419,58.2115,418660.0
2019-05-01 15:10:00,58.58,58.63,58.54,58.61,285940.0,58.2313,58.281,58.1916,58.2612,285940.0
2019-05-01 15:20:00,58.6,58.61,58.46,58.5,570280.0,58.2512,58.2612,58.1121,58.1518,570280.0
2019-05-01 15:30:00,58.5,58.56,58.43,58.51,813360.0,58.1518,58.2115,58.0822,58.1618,813360.0
2019-05-01 15:40:00,58.5,58.51,58.44,58.49,546220.0,58.1518,58.1618,58.0922,58.1419,546220.0
2019-05-01 15:50:00,58.49,58.5,58.36,58.4,1800980.0,58.1419,58.1518,58.0127,58.0524,1800980.0
2019-05-02 09:30:00,58.38,58.71,58.27,58.5,2191080.0,58.0325,58.3606,57.9232,58.1518,2191080.0
2019-05-02 09:40:00,58.5,58.55,58.25,58.27,1195340.0,58.1518,58.2015,57.9033,57.9232,1195340.0
2019-05-02 09:50:00,58.28,58.29,58.13,58.16,1145320.0,57.9331,57.9431,57.784,57.8138,1145320.0
2019-05-02 10:00:00,58.16,58.29,58.13,58.17,658860.0,57.8138,57.9431,57.784,57.8238,658860.0
2019-05-02 10:10:00,58.17,58.23,58.1,58.16,612260.0,57.8238,57.8834,57.7542,57.8138,612260.0
2019-05-02 10:20:00,58.17,58.17,58.0,58.0,965600.0,57.8238,57.8238,57.6548,57.6548,965600.0
2019-05-02 10:30:00,58.0,58.18,58.0,58.16,749100.0,57.6548,57.8337,57.6548,57.8138,749100.0
2019-05-02 10:40:00,58.15,58.25,58.09,58.23,338900.0,57.8039,57.9033,57.7443,57.8834,338900.0
2019-05-02 10:50:00,58.23,58.3,58.1,58.12,811260.0,57.8834,57.953,57.7542,57.7741,811260.0
2019-05-02 11:00:00,58.13,58.29,58.13,58.29,360080.0,57.784,57.9431,57.784,57.9431,360080.0
2019-05-02 11:10:00,58.29,58.29,58.18,58.24,243360.0,57.9431,57.9431,57.8337,57.8934,243360.0
2019-05-02 11:20:00,58.24,58.27,58.09,58.09,290060.0,57.8934,57.9232,57.7443,57.7443,290060.0
2019-05-02 11:30:00,58.09,58.21,58.05,58.08,421520.0,57.7443,57.8635,57.7045,57.7343,421520.0
2019-05-02 11:40:00,58.07,58.14,57.8,57.93,1056320.0,57.7244,57.794,57.456,57.5852,1056320.0
2019-05-02 11:50:00,57.95,57.95,57.75,57.83,806740.0,57.6051,57.6051,57.4063,57.4858,806740.0
2019-05-02 12:00:00,57.83,57.95,57.81,57.94,459260.0,57.4858,57.6051,57.4659,57.5952,459260.0
2019-05-02 12:10:00,57.94,58.02,57.92,57.95,798600.0,57.5952,57.6747,57.5753,57.6051,798600.0
2019-05-02 12:20:00,57.97,58.02,57.93,58.0,340840.0,57.625,57.6747,57.5852,57.6548,340840.0
2019-05-02 12:30:00,57.97,58.0,57.94,57.99,257280.0,57.625,57.6548,57.5952,57.6449,257280.0
2019-05-02 12:40:00,58.0,58.0,57.9,57.96,255760.0,57.6548,57.6548,57.5554,57.615,255760.0
2019-05-02 12:50:00,57.95,58.02,57.89,58.02,280880.0,57.6051,57.6747,57.5455,57.6747,280880.0
2019-05-02 13:00:00,58.02,58.08,57.9,58.04,422620.0,57.6747,57.7343,57.5554,57.6946,422620.0
2019-05-02 13:10:00,58.06,58.12,58.02,58.08,574460.0,57.7144,57.7741,57.6747,57.7343,574460.0
2019-05-02 13:20:00,58.09,58.14,58.04,58.11,192560.0,57.7443,57.794,57.6946,57.7641,192560.0
2019-05-02 13:30:00,58.14,58.19,58.06,58.14,277560.0,57.794,57.8437,57.7144,57.794,277560.0
2019-05-02 13:40:00,58.15,58.17,58.05,58.14,419300.0,57.8039,57.8238,57.7045,57.794,419300.0
2019-05-02 13:50:00,58.13,58.2,58.09,58.09,488720.0,57.784,57.8536,57.7443,57.7443,488720.0
2019-05-02 14:00:00,58.09,58.15,58.01,58.07,410540.0,57.7443,57.8039,57.6647,57.7244,410540.0
2019-05-02 14:10:00,58.06,58.2,58.05,58.14,199060.0,57.7144,57.8536,57.7045,57.794,199060.0
2019-05-02 14:20:00,58.13,58.23,58.13,58.13,205580.0,57.784,57.8834,57.784,57.784,205580.0
2019-05-02 14:30:00,58.13,58.19,58.01,58.06,242480.0,57.784,57.8437,57.6647,57.7144,242480.0
2019-05-02 14:40:00,58.05,58.1,57.96,57.98,320220.0,57.7045,57.7542,57.615,57.6349,320220.0
2019-05-02 14:50:00,57.97,58.03,57.92,57.98,191900.0,57.625,57.6846,57.5753,57.6349,191900.0
2019-05-02 15:00:00,57.96,58.04,57.9,58.0,350960.0,57.615,57.6946,57.5554,57.6548,350960.0
2019-05-02 15:10:00,58.0,58.09,58.0,58.05,272900.0,57.6548,57.7443,57.6548,57.7045,272900.0
2019-05-02 15:20:00,58.07,58.14,58.04,58.08,465000.0,57.7244,57.794,57.6946,57.7343,465000.0
2019-05-02 15:30:00,58.04,58.08,57.99,58.01,510660.0,57.6946,57.7343,57.6449,57.6647,510660.0
2019-05-02 15:40:00,58.0,58.01,57.93,57.95,778260.0,57.6548,57.6647,57.5852,57.6051,778260.0
2019-05-02 15:50:00,57.97,58.16,57.97,58.12,1184280.0,57.625,57.8138,57.625,57.7741,1184280.0
2019-05-03 09:30:00,58.63,58.74,58.52,58.65,2124620.0,58.281,58.3904,58.1717,58.3009,2124620.0
2019-05-03 09:40:00,58.66,58.7,58.45,58.61,892980.0,58.3109,58.3506,58.1021,58.2612,892980.0
2019-05-03 09:50:00,58.62,58.69,58.56,58.68,754040.0,58.2711,58.3407,58.2115,58.3308,754040.0
2019-05-03 10:00:00,58.65,58.74,58.63,58.69,746100.0,58.3009,58.3904,58.281,58.3407,746100.0
2019-05-03 10:10:00,58.67,58.71,58.63,58.69,570600.0,58.3208,58.3606,58.281,58.3407,570600.0
2019-05-03 10:20:00,58.68,58.77,58.67,58.76,541020.0,58.3308,58.4202,58.3208,58.4103,541020.0
2019-05-03 10:30:00,58.77,58.86,58.76,58.83,576500.0,58.4202,58.5097,58.4103,58.4799,576500.0
2019-05-03 10:40:00,58.83,58.94,58.82,58.92,824300.0,58.4799,58.5892,58.4699,58.5693,824300.0
2019-05-03 10:50:00,58.93,58.98,58.9,58.98,642480.0,58.5793,58.629,58.5494,58.629,642480.0
2019-05-03 11:00:00,58.97,59.03,58.95,58.99,675960.0,58.619,58.6787,58.5991,58.6389,675960.0
2019-05-03 11:10:00,59.0,59.06,58.97,59.01,375740.0,58.6488,58.7085,58.619,58.6588,375740.0
2019-05-03 11:20:00,59.01,59.02,58.81,58.82,570740.0,58.6588,58.6687,58.46,58.4699,570740.0
2019-05-03 11:30:00,58.82,58.99,58.82,58.97,534960.0,58.4699,58.6389,58.4699,58.619,534960.0
2019-05-03 11:40:00,58.96,58.99,58.91,58.93,168240.0,58.6091,58.6389,58.5594,58.5793,168240.0
2019-05-03 11:50:00,58.93,58.98,58.92,58.93,281040.0,58.5793,58.629,58.5693,58.5793,281040.0
2019-05-03 12:00:00,58.91,59.04,58.91,58.98,397660.0,58.5594,58.6886,58.5594,58.629,397660.0
2019-05-03 12:10:00,59.0,59.03,58.97,59.03,217280.0,58.6488,58.6787,58.619,58.6787,217280.0
2019-05-03 12:20:00,59.03,59.07,58.98,59.07,353560.0,58.6787,58.7184,58.629,58.7184,353560.0
2019-05-03 12:30:00,59.08,59.1,59.04,59.08,389000.0,58.7284,58.7483,58.6886,58.7284,389000.0
2019-05-03 12:40:00,59.07,59.08,59.03,59.07,266220.0,58.7184,58.7284,58.6787,58.7184,266220.0
2019-05-03 12:50:00,59.07,59.15,59.06,59.1,354020.0,58.7184,58.798,58.7085,58.7483,354020.0
2019-05-03 13:00:00,59.11,59.17,59.08,59.11,659040.0,58.7582,58.8178,58.7284,58.7582,659040.0
2019-05-03 13:10:00,59.1,59.25,59.1,59.23,558660.0,58.7483,58.8974,58.7483,58.8775,558660.0
2019-05-03 13:20:00,59.22,59.28,59.22,59.27,706240.0,58.8675,58.9272,58.8675,58.9172,706240.0
2019-05-03 13:30:00,59.27,59.34,59.26,59.33,381820.0,58.9172,58.9868,58.9073,58.9769,381820.0
2019-05-03 13:40:00,59.33,59.34,59.27,59.28,364520.0,58.9769,58.9868,58.9172,58.9272,364520.0
2019-05-03 13:50:00,59.28,59.32,59.27,59.29,214980.0,58.9272,58.9669,58.9172,58.9371,214980.0
2019-05-03 14:00:00,59.29,59.29,59.25,59.28,232500.0,58.9371,58.9371,58.8974,58.9272,232500.0
2019-05-03 14:10:00,59.29,59.34,59.27,59.27,337280.0,58.9371,58.9868,58.9172,58.9172,337280.0
2019-05-03 14:20:00,59.27,59.27,59.22,59.24,273620.0,58.9172,58.9172,58.8675,58.8874,273620.0
2019-05-03 14:30:00,59.24,59.27,59.2,59.22,254500.0,58.8874,58.9172,58.8477,58.8675,254500.0
2019-05-03 14:40:00,59.22,59.27,59.2,59.25,268000.0,58.8675,58.9172,58.8477,58.8974,268000.0
2019-05-03 14:50:00,59.24,59.27,59.13,59.17,401920.0,58.8874,58.9172,58.7781,58.8178,401920.0
2019-05-03 15:00:00,59.17,59.17,59.07,59.1,266720.0,58.8178,58.8178,58.7184,58.7483,266720.0
2019-05-03 15:10:00,59.12,59.12,59.07,59.11,255460.0,58.7681,58.7681,58.7184,58.7582,255460.0
2019-05-03 15:20:00,59.12,59.21,59.09,59.21,352120.0,58.7681,58.8576,58.7383,58.8576,352120.0
2019-05-03 15:30:00,59.2,59.25,59.18,59.22,529100.0,58.8477,58.8974,58.8278,58.8675,529100.0
2019-05-03 15:40:00,59.22,59.26,59.21,59.23,1106620.0,58.8675,58.9073,58.8576,58.8775,1106620.0
2019-05-03 15:50:00,59.24,59.28,59.19,59.28,1924980.0,58.8874,58.9272,58.8377,58.9272,1924980.0
2019-05-06 09:30:00,58.31,58.83,58.31,58.81,1975300.0,57.963,58.4799,57.963,58.46,1975300.0
2019-05-06 09:40:00,58.81,58.87,58.69,58.71,626240.0,58.46,58.5196,58.3407,58.3606,626240.0
2019-05-06 09:50:00,58.69,58.91,58.67,58.87,667240.0,58.3407,58.5594,58.3208,58.5196,667240.0
2019-05-06 10:00:00,58.83,58.9,58.76,58.86,407560.0,58.4799,58.5494,58.4103,58.5097,407560.0
2019-05-06 10:10:00,58.88,59.09,58.85,59.06,403980.0,58.5296,58.7383,58.4997,58.7085,403980.0
2019-05-06 10:20:00,59.06,59.15,59.06,59.14,403000.0,58.7085,58.798,58.7085,58.788,403000.0
2019-05-06 10:30:00,59.14,59.16,59.04,59.05,302180.0,58.788,58.8079,58.6886,58.6985,302180.0
2019-05-06 10:40:00,59.12,59.14,59.05,59.09,146660.0,58.7681,58.788,58.6985,58.7383,146660.0
2019-05-06 10:50:00,59.09,59.3,59.08,59.27,587700.0,58.7383,58.9471,58.7284,58.9172,587700.0
2019-05-06 11:00:00,59.24,59.3,59.18,59.22,435720.0,58.8874,58.9471,58.8278,58.8675,435720.0
2019-05-06 11:10:00,59.23,59.32,59.21,59.26,393660.0,58.8775,58.9669,58.8576,58.9073,393660.0
2019-05-06 11:20:00,59.26,59.29,59.15,59.2,349840.0,58.9073,58.9371,58.798,58.8477,349840.0
2019-05-06 11:30:00,59.2,59.25,59.1,59.2,464960.0,58.8477,58.8974,58.7483,58.8477,464960.0
2019-05-06 11:40:00,59.2,59.26,59.14,59.18,324020.0,58.8477,58.9073,58.788,58.8278,324020.0
2019-05-06 11:50:00,59.16,59.17,59.02,59.04,323100.0,58.8079,58.8178,58.6687,58.6886,323100.0
2019-05-06 12:00:00,59.04,59.06,58.94,58.99,319680.0,58.6886,58.7085,58.5892,58.6389,319680.0
2019-05-06 12:10:00,58.99,59.06,58.93,58.98,261300.0,58.6389,58.7085,58.5793,58.629,261300.0
2019-05-06 12:20:00,58.97,59.0,58.93,58.96,163920.0,58.619,58.6488,58.5793,58.6091,163920.0
2019-05-06 12:30:00,58.97,59.05,58.95,59.03,252560.0,58.619,58.6985,58.5991,58.6787,252560.0
2019-05-06 12:40:00,59.04,59.04,58.96,58.96,261720.0,58.6886,58.6886,58.6091,58.6091,261720.0
2019-05-06 12:50:00,58.96,58.96,58.86,58.93,350700.0,58.6091,58.6091,58.5097,58.5793,350700.0
2019-05-06 13:00:00,58.92,59.04,58.91,58.99,274000.0,58.5693,58.6886,58.5594,58.6389,274000.0
2019-05-06 13:10:00,59.01,59.15,58.99,59.1,357800.0,58.6588,58.798,58.6389,58.7483,357800.0
2019-05-06 13:20:00,59.11,59.19,59.09,59.16,183500.0,58.7582,58.8377,58.7383,58.8079,183500.0
2019-05-06 13:30:00,59.17,59.21,59.16,59.2,200000.0,58.8178,58.8576,58.8079,58.8477,200000.0
2019-05-06 13:40:00,59.19,59.2,59.15,59.19,257080.0,58.8377,58.8477,58.798,58.8377,257080.0
2019-05-06 13:50:00,59.21,59.22,59.16,59.19,206560.0,58.8576,58.8675,58.8079,58.8377,206560.0
2019-05-06 14:00:00,59.19,59.23,59.11,59.23,241760.0,58.8377,58.8775,58.7582,58.8775,241760.0
2019-05-06 14:10:00,59.24,59.26,59.18,59.23,210200.0,58.8874,58.9073,58.8278,58.8775,210200.0
2019-05-06 14:20:00,59.23,59.25,59.19,59.25,156880.0,58.8775,58.8974,58.8377,58.8974,156880.0
2019-05-06 14:30:00,59.25,59.38,59.24,59.37,357180.0,58.8974,59.0266,58.8874,59.0166,357180.0
2019-05-06 14:40:00,59.37,59.37,59.28,59.34,333180.0,59.0166,59.0166,58.9272,58.9868,333180.0
2019-05-06 14:50:00,59.38,59.5,59.36,59.46,466780.0,59.0266,59.1459,59.0067,59.1061,466780.0
2019-05-06 15:00:00,59.49,59.49,59.41,59.48,230700.0,59.1359,59.1359,59.0564,59.126,230700.0
2019-05-06 15:10:00,59.48,59.49,59.41,59.45,243560.0,59.126,59.1359,59.0564,59.0962,243560.0
2019-05-06 15:20:00,59.46,59.5,59.42,59.42,280720.0,59.1061,59.1459,59.0663,59.0663,280720.0
2019-05-06 15:30:00,59.43,59.52,59.4,59.5,429100.0,59.0763,59.1658,59.0465,59.1459,429100.0
2019-05-06 15:40:00,59.52,59.52,59.47,59.49,476700.0,59.1658,59.1658,59.116,59.1359,476700.0
2019-05-06 15:50:00,59.49,59.54,59.41,59.48,1461400.0,59.1359,59.1856,59.0564,59.126,1461400.0
2019-05-07 09:30:00,59.02,59.52,59.0,59.49,1423180.0,58.6687,59.1658,58.6488,59.1359,1423180.0
2019-05-07 09:40:00,59.44,59.44,59.17,59.19,608940.0,59.0862,59.0862,58.8178,58.8377,608940.0
2019-05-07 09:50:00,59.18,59.21,59.02,59.04,387780.0,58.8278,58.8576,58.6687,58.6886,387780.0
2019-05-07 10:00:00,59.04,59.07,58.86,58.94,437960.0,58.6886,58.7184,58.5097,58.5892,437960.0
2019-05-07 10:10:00,58.9,58.96,58.77,58.86,448640.0,58.5494,58.6091,58.4202,58.5097,448640.0
2019-05-07 10:20:00,58.86,58.89,58.77,58.88,418600.0,58.5097,58.5395,58.4202,58.5296,418600.0
2019-05-07 10:30:00,58.89,58.92,58.79,58.84,378840.0,58.5395,58.5693,58.4401,58.4898,378840.0
2019-05-07 10:40:00,58.83,58.83,58.62,58.64,425920.0,58.4799,58.4799,58.2711,58.291,425920.0
2019-05-07 10:50:00,58.6,58.66,58.49,58.54,350940.0,58.2512,58.3109,58.1419,58.1916,350940.0
2019-05-07 11:00:00,58.54,58.71,58.42,58.71,286700.0,58.1916,58.3606,58.0723,58.3606,286700.0
2019-05-07 11:10:00,58.69,58.8,58.6,58.67,294780.0,58.3407,58.45,58.2512,58.3208,294780.0
2019-05-07 11:20:00,58.64,58.8,58.62,58.76,262600.0,58.291,58.45,58.2711,58.4103,262600.0
2019-05-07 11:30:00,58.78,58.84,58.63,58.78,267060.0,58.4302,58.4898,58.281,58.4302,267060.0
2019-05-07 11:40:00,58.84,58.88,58.65,58.73,256980.0,58.4898,58.5296,58.3009,58.3805,256980.0
2019-05-07 11:50:00,58.73,58.73,58.57,58.66,205540.0,58.3805,58.3805,58.2214,58.3109,205540.0
2019-05-07 12:00:00,58.66,58.69,58.57,58.67,173560.0,58.3109,58.3407,58.2214,58.3208,173560.0
2019-05-07 12:10:00,58.67,58.78,58.63,58.75,182900.0,58.3208,58.4302,58.281,58.4003,182900.0
2019-05-07 12:20:00,58.78,58.88,58.74,58.84,162760.0,58.4302,58.5296,58.3904,58.4898,162760.0
2019-05-07 12:30:00,58.85,58.88,58.8,58.81,138740.0,58.4997,58.5296,58.45,58.46,138740.0
2019-05-07 12:40:00,58.79,58.82,58.66,58.73,234320.0,58.4401,58.4699,58.3109,58.3805,234320.0
2019-05-07 12:50:00,58.75,58.79,58.65,58.69,82000.0,58.4003,58.4401,58.3009,58.3407,82000.0
2019-05-07 13:00:00,58.61,58.67,58.46,58.46,228620.0,58.2612,58.3208,58.1121,58.1121,228620.0
2019-05-07 13:10:00,58.49,58.56,58.43,58.43,278900.0,58.1419,58.2115,58.0822,58.0822,278900.0
2019-05-07 13:20:00,58.43,58.48,58.34,58.42,429700.0,58.0822,58.1319,57.9928,58.0723,429700.0
2019-05-07 13:30:00,58.37,58.47,58.34,58.41,305640.0,58.0226,58.122,57.9928,58.0624,305640.0
2019-05-07 13:40:00,58.39,58.42,58.29,58.37,320640.0,58.0425,58.0723,57.9431,58.0226,320640.0
2019-05-07 13:50:00,58.34,58.4,58.28,58.29,264840.0,57.9928,58.0524,57.9331,57.9431,264840.0
2019-05-07 14:00:00,58.29,58.42,58.28,58.4,306800.0,57.9431,58.0723,57.9331,58.0524,306800.0
2019-05-07 14:10:00,58.39,58.5,58.39,58.5,148140.0,58.0425,58.1518,58.0425,58.1518,148140.0
2019-05-07 14:20:00,58.5,58.53,58.27,58.27,202180.0,58.1518,58.1816,57.9232,57.9232,202180.0
2019-05-07 14:30:00,58.29,58.29,58.11,58.16,462500.0,57.9431,57.9431,57.7641,57.8138,462500.0
2019-05-07 14:40:00,58.19,58.29,58.06,58.06,332500.0,57.8437,57.9431,57.7144,57.7144,332500.0
2019-05-07 14:50:00,58.08,58.26,58.05,58.18,597640.0,57.7343,57.9133,57.7045,57.8337,597640.0
2019-05-07 15:00:00,58.19,58.36,58.16,58.35,519800.0,57.8437,58.0127,57.8138,58.0027,519800.0
2019-05-07 15:10:00,58.32,58.44,58.29,58.35,345420.0,57.9729,58.0922,57.9431,58.0027,345420.0
2019-05-07 15:20:00,58.36,58.42,58.21,58.29,421500.0,58.0127,58.0723,57.8635,57.9431,421500.0
2019-05-07 15:30:00,58.25,58.28,58.09,58.13,674620.0,57.9033,57.9331,57.7443,57.784,674620.0
2019-05-07 15:40:00,58.14,58.48,58.12,58.47,698420.0,57.794,58.1319,57.7741,58.122,698420.0
2019-05-07 15:50:00,58.46,58.75,58.44,58.73,1348820.0,58.1121,58.4003,58.0922,58.3805,1348820.0
2019-05-08 09:30:00,58.58,58.95,58.54,58.66,1336240.0,58.2313,58.5991,58.1916,58.3109,1336240.0
2019-05-08 09:40:00,58.65,58.89,58.53,58.69,1051800.0,58.3009,58.5395,58.1816,58.3407,1051800.0
2019-05-08 09:50:00,58.7,58.8,58.63,58.65,464760.0,58.3506,58.45,58.281,58.3009,464760.0
2019-05-08 10:00:00,58.74,58.8,58.71,58.71,485280.0,58.3904,58.45,58.3606,58.3606,485280.0
2019-05-08 10:10:00,58.71,58.82,58.67,58.79,429040.0,58.3606,58.4699,58.3208,58.4401,429040.0
2019-05-08 10:20:00,58.8,58.84,58.68,58.71,433280.0,58.45,58.4898,58.3308,58.3606,433280.0
2019-05-08 10:30:00,58.71,58.75,58.55,58.59,266280.0,58.3606,58.4003,58.2015,58.2413,266280.0
2019-05-08 10:40:00,58.65,58.85,58.65,58.83,608960.0,58.3009,58.4997,58.3009,58.4799,608960.0
2019-05-08 10:50:00,58.82,58.9,58.7,58.89,389060.0,58.4699,58.5494,58.3506,58.5395,389060.0
2019-05-08 11:00:00,58.97,59.02,58.81,58.89,502700.0,58.619,58.6687,58.46,58.5395,502700.0
2019-05-08 11:10:00,58.88,58.98,58.81,58.82,263560.0,58.5296,58.629,58.46,58.4699,263560.0
2019-05-08 11:20:00,58.84,58.92,58.74,58.79,199760.0,58.4898,58.5693,58.3904,58.4401,199760.0
2019-05-08 11:30:00,58.84,58.85,58.58,58.59,309060.0,58.4898,58.4997,58.2313,58.2413,309060.0
2019-05-08 11:40:00,58.58,58.69,58.52,58.67,282580.0,58.2313,58.3407,58.1717,58.3208,282580.0
2019-05-08 11:50:00,58.67,58.74,58.66,58.68,187600.0,58.3208,58.3904,58.3109,58.3308,187600.0
2019-05-08 12:00:00,58.66,58.67,58.52,58.52,220560.0,58.3109,58.3208,58.1717,58.1717,220560.0
2019-05-08 12:10:00,58.51,58.59,58.51,58.54,193960.0,58.1618,58.2413,58.1618,58.1916,193960.0
2019-05-08 12:20:00,58.54,58.6,58.51,58.6,281600.0,58.1916,58.2512,58.1618,58.2512,281600.0
2019-05-08 12:30:00,58.59,58.72,58.57,58.69,213220.0,58.2413,58.3705,58.2214,58.3407,213220.0
2019-05-08 12:40:00,58.71,58.85,58.71,58.77,141720.0,58.3606,58.4997,58.3606,58.4202,141720.0
2019-05-08 12:50:00,58.79,58.84,58.77,58.8,151660.0,58.4401,58.4898,58.4202,58.45,151660.0
2019-05-08 13:00:00,58.82,58.85,58.74,58.79,218740.0,58.4699,58.4997,58.3904,58.4401,218740.0
2019-05-08 13:10:00,58.75,58.75,58.65,58.68,135520.0,58.4003,58.4003,58.3009,58.3308,135520.0
2019-05-08 13:20:00,58.69,58.79,58.67,58.77,124460.0,58.3407,58.4401,58.3208,58.4202,124460.0
2019-05-08 13:30:00,58.79,58.81,58.69,58.72,171260.0,58.4401,58.46,58.3407,58.3705,171260.0
2019-05-08 13:40:00,58.71,58.75,58.63,58.69,244000.0,58.3606,58.4003,58.281,58.3407,244000.0
2019-05-08 13:50:00,58.69,58.7,58.65,58.66,156260.0,58.3407,58.3506,58.3009,58.3109,156260.0
2019-05-08 14:00:00,58.67,58.67,58.59,58.61,197700.0,58.3208,58.3208,58.2413,58.2612,197700.0
2019-05-08 14:10:00,58.63,58.64,58.55,58.62,157000.0,58.281,58.291,58.2015,58.2711,157000.0
2019-05-08 14:20:00,58.61,58.61,58.57,58.6,156820.0,58.2612,58.2612,58.2214,58.2512,156820.0
2019-05-08 14:30:00,58.6,58.65,58.57,58.59,214640.0,58.2512,58.3009,58.2214,58.2413,214640.0
2019-05-08 14:40:00,58.6,58.66,58.58,58.6,256960.0,58.2512,58.3109,58.2313,58.2512,256960.0
2019-05-08 14:50:00,58.59,58.62,58.57,58.61,272440.0,58.2413,58.2711,58.2214,58.2612,272440.0
2019-05-08 15:00:00,58.63,58.72,58.63,58.71,411360.0,58.281,58.3705,58.281,58.3606,411360.0
2019-05-08 15:10:00,58.7,58.8,58.68,58.78,175180.0,58.3506,58.45,58.3308,58.4302,175180.0
2019-05-08 15:20:00,58.79,58.8,58.73,58.74,428900.0,58.4401,58.45,58.3805,58.3904,428900.0
2019-05-08 15:30:00,58.74,58.76,58.64,58.66,422840.0,58.3904,58.4103,58.291,58.3109,422840.0
2019-05-08 15:40:00,58.66,58.66,58.53,58.56,486500.0,58.3109,58.3109,58.1816,58.2115,486500.0
2019-05-08 15:50:00,58.58,58.58,58.29,58.29,1609820.0,58.2313,58.2313,57.9431,57.9431,1609820.0
2019-05-09 09:30:00,57.95,58.14,57.83,57.99,1027520.0,57.6051,57.794,57.4858,57.6449,1027520.0
2019-05-09 09:40:00,57.99,58.0,57.77,57.88,563480.0,57.6449,57.6548,57.4262,57.5355,563480.0
2019-05-09 09:50:00,57.88,57.89,57.6,57.83,736880.0,57.5355,57.5455,57.2572,57.4858,736880.0
2019-05-09 10:00:00,57.82,57.84,57.69,57.79,424840.0,57.4759,57.4958,57.3466,57.446,424840.0
2019-05-09 10:10:00,57.79,57.86,57.7,57.83,294920.0,57.446,57.5156,57.3566,57.4858,294920.0
2019-05-09 10:20:00,57.8,57.8,57.55,57.64,379700.0,57.456,57.456,57.2075,57.2969,379700.0
2019-05-09 10:30:00,57.65,57.7,57.56,57.63,380340.0,57.3069,57.3566,57.2174,57.287,380340.0
2019-05-09 10:40:00,57.61,57.77,57.58,57.76,296580.0,57.2671,57.4262,57.2373,57.4162,296580.0
2019-05-09 10:50:00,57.75,57.81,57.54,57.59,389680.0,57.4063,57.4659,57.1975,57.2472,389680.0
2019-05-09 11:00:00,57.59,57.78,57.57,57.7,226160.0,57.2472,57.4361,57.2274,57.3566,226160.0
2019-05-09 11:10:00,57.7,57.91,57.67,57.89,302660.0,57.3566,57.5653,57.3268,57.5455,302660.0
2019-05-09 11:20:00,57.9,57.93,57.59,57.59,320740.0,57.5554,57.5852,57.2472,57.2472,320740.0
2019-05-09 11:30:00,57.63,57.81,57.63,57.76,290500.0,57.287,57.4659,57.287,57.4162,290500.0
2019-05-09 11:40:00,57.76,57.89,57.67,57.85,310840.0,57.4162,57.5455,57.3268,57.5057,310840.0
2019-05-09 11:50:00,57.86,57.95,57.77,57.82,581160.0,57.5156,57.6051,57.4262,57.4759,581160.0
2019-05-09 12:00:00,57.8,57.8,57.63,57.73,163980.0,57.456,57.456,57.287,57.3864,163980.0
2019-05-09 12:10:00,57.74,57.92,57.74,57.83,322480.0,57.3963,57.5753,57.3963,57.4858,322480.0
2019-05-09 12:20:00,57.82,58.08,57.79,57.93,227240.0,57.4759,57.7343,57.446,57.5852,227240.0
2019-05-09 12:30:00,58.04,58.37,58.02,58.25,325720.0,57.6946,58.0226,57.6747,57.9033,325720.0
2019-05-09 12:40:00,58.29,58.48,58.1,58.22,310840.0,57.9431,58.1319,57.7542,57.8735,310840.0
2019-05-09 12:50:00,58.15,58.26,58.15,58.17,130400.0,57.8039,57.9133,57.8039,57.8238,130400.0
2019-05-09 13:00:00,58.17,58.24,58.09,58.09,191640.0,57.8238,57.8934,57.7443,57.7443,191640.0
2019-05-09 13:10:00,58.11,58.14,57.96,57.99,132620.0,57.7641,57.794,57.615,57.6449,132620.0
2019-05-09 13:20:00,58.0,58.12,57.91,58.05,169900.0,57.6548,57.7741,57.5653,57.7045,169900.0
2019-05-09 13:30:00,58.02,58.15,58.02,58.15,147460.0,57.6747,57.8039,57.6747,57.8039,147460.0
2019-05-09 13:40:00,58.18,58.32,58.15,58.29,147200.0,57.8337,57.9729,57.8039,57.9431,147200.0
2019-05-09 13:50:00,58.29,58.29,58.1,58.1,141020.0,57.9431,57.9431,57.7542,57.7542,141020.0
2019-05-09 14:00:00,58.13,58.15,58.02,58.06,79200.0,57.784,57.8039,57.6747,57.7144,79200.0
2019-05-09 14:10:00,58.1,58.16,58.01,58.16,76560.0,57.7542,57.8138,57.6647,57.8138,76560.0
2019-05-09 14:20:00,58.15,58.24,58.13,58.17,251120.0,57.8039,57.8934,57.784,57.8238,251120.0
2019-05-09 14:30:00,58.16,58.21,58.12,58.12,182840.0,57.8138,57.8635,57.7741,57.7741,182840.0
2019-05-09 14:40:00,58.16,58.22,58.08,58.08,88140.0,57.8138,57.8735,57.7343,57.7343,88140.0
2019-05-09 14:50:00,58.09,58.15,57.94,57.98,129320.0,57.7443,57.8039,57.5952,57.6349,129320.0
2019-05-09 15:00:00,57.98,58.04,57.87,57.94,242740.0,57.6349,57.6946,57.5256,57.5952,242740.0
2019-05-09 15:10:00,57.96,58.06,57.93,58.05,212860.0,57.615,57.7144,57.5852,57.7045,212860.0
2019-05-09 15:20:00,58.02,58.15,58.0,58.15,181500.0,57.6747,57.8039,57.6548,57.8039,181500.0
2019-05-09 15:30:00,58.17,58.23,58.15,58.2,460640.0,57.8238,57.8834,57.8039,57.8536,460640.0
2019-05-09 15:40:00,58.2,58.21,58.04,58.04,425080.0,57.8536,57.8635,57.6946,57.6946,425080.0
2019-05-09 15:50:00,58.03,58.18,58.03,58.13,1158680.0,57.6846,57.8337,57.6846,57.784,1158680.0
2019-05-10 09:30:00,58.14,58.34,58.1,58.15,792700.0,57.794,57.9928,57.7542,57.8039,792700.0
2019-05-10 09:40:00,58.15,58.23,58.08,58.2,400240.0,57.8039,57.8834,57.7343,57.8536,400240.0
2019-05-10 09:50:00,58.2,58.21,57.96,57.96,351020.0,57.8536,57.8635,57.615,57.615,351020.0
2019-05-10 10:00:00,57.96,57.96,57.78,57.8,205360.0,57.615,57.615,57.4361,57.456,205360.0
2019-05-10 10:10:00,57.78,57.78,57.47,57.56,601860.0,57.4361,57.4361,57.128,57.2174,601860.0
2019-05-10 10:20:00,57.58,57.79,57.54,57.69,213280.0,57.2373,57.446,57.1975,57.3466,213280.0
2019-05-10 10:30:00,57.66,57.67,57.43,57.45,262580.0,57.3168,57.3268,57.0882,57.1081,262580.0
2019-05-10 10:40:00,57.45,57.45,57.22,57.43,698680.0,57.1081,57.1081,56.8794,57.0882,698680.0
2019-05-10 10:50:00,57.38,57.44,57.22,57.24,238380.0,57.0385,57.0981,56.8794,56.8993,238380.0
2019-05-10 11:00:00,57.28,57.44,57.19,57.41,367960.0,56.9391,57.0981,56.8496,57.0683,367960.0
2019-05-10 11:10:00,57.43,57.49,57.3,57.46,242500.0,57.0882,57.1478,56.959,57.118,242500.0
2019-05-10 11:20:00,57.47,57.54,57.21,57.24,384220.0,57.128,57.1975,56.8695,56.8993,384220.0
2019-05-10 11:30:00,57.25,57.35,57.13,57.31,447700.0,56.9093,57.0087,56.79,56.9689,447700.0
2019-05-10 11:40:00,57.33,57.34,57.13,57.25,311080.0,56.9888,56.9987,56.79,56.9093,311080.0
2019-05-10 11:50:00,57.23,57.43,57.2,57.33,534420.0,56.8894,57.0882,56.8596,56.9888,534420.0
2019-05-10 12:00:00,57.35,57.42,57.19,57.21,416480.0,57.0087,57.0783,56.8496,56.8695,416480.0
2019-05-10 12:10:00,57.19,57.51,57.19,57.51,351700.0,56.8496,57.1677,56.8496,57.1677,351700.0
2019-05-10 12:20:00,57.51,57.59,57.36,57.55,274660.0,57.1677,57.2472,57.0186,57.2075,274660.0
2019-05-10 12:30:00,57.55,57.73,57.51,57.73,290020.0,57.2075,57.3864,57.1677,57.3864,290020.0
2019-05-10 12:40:00,57.72,57.76,57.64,57.66,374320.0,57.3765,57.4162,57.2969,57.3168,374320.0
2019-05-10 12:50:00,57.68,57.82,57.68,57.77,375980.0,57.3367,57.4759,57.3367,57.4262,375980.0
2019-05-10 13:00:00,57.78,57.89,57.75,57.8,390400.0,57.4361,57.5455,57.4063,57.456,390400.0
2019-05-10 13:10:00,57.8,57.91,57.74,57.86,186800.0,57.456,57.5653,57.3963,57.5156,186800.0
2019-05-10 13:20:00,57.88,57.97,57.87,57.9,274860.0,57.5355,57.625,57.5256,57.5554,274860.0
2019-05-10 13:30:00,57.91,57.99,57.9,57.92,60000.0,57.5653,57.6449,57.5554,57.5753,60000.0
2019-05-10 13:40:00,57.93,58.05,57.88,58.02,162180.0,57.5852,57.7045,57.5355,57.6747,162180.0
2019-05-10 13:50:00,58.03,58.09,57.98,58.09,138060.0,57.6846,57.7443,57.6349,57.7443,138060.0
2019-05-10 14:00:00,58.07,58.15,58.04,58.12,171120.0,57.7244,57.8039,57.6946,57.7741,171120.0
2019-05-10 14:10:00,58.13,58.14,57.86,57.87,241940.0,57.784,57.794,57.5156,57.5256,241940.0
2019-05-10 14:20:00,57.89,57.95,57.84,57.87,135600.0,57.5455,57.6051,57.4958,57.5256,135600.0
2019-05-10 14:30:00,57.87,58.02,57.87,58.02,101740.0,57.5256,57.6747,57.5256,57.6747,101740.0
2019-05-10 14:40:00,58.03,58.11,58.01,58.08,163580.0,57.6846,57.7641,57.6647,57.7343,163580.0
2019-05-10 14:50:00,58.1,58.19,58.1,58.16,176260.0,57.7542,57.8437,57.7542,57.8138,176260.0
2019-05-10 15:00:00,58.2,58.28,58.15,58.23,212440.0,57.8536,57.9331,57.8039,57.8834,212440.0
2019-05-10 15:10:00,58.23,58.46,58.21,58.42,312460.0,57.8834,58.1121,57.8635,58.0723,312460.0
2019-05-10 15:20:00,58.43,58.63,58.43,58.61,474960.0,58.0822,58.281,58.0822,58.2612,474960.0
2019-05-10 15:30:00,58.58,58.58,58.21,58.23,443040.0,58.2313,58.2313,57.8635,57.8834,443040.0
2019-05-10 15:40:00,58.25,58.25,58.1,58.13,433800.0,57.9033,57.9033,57.7542,57.784,433800.0
2019-05-10 15:50:00,58.14,58.25,58.08,58.23,1183580.0,57.794,57.9033,57.7343,57.8834,1183580.0
2019-05-13 09:30:00,57.1,57.38,57.02,57.35,1746940.0,56.7602,57.0385,56.6806,57.0087,1746940.0
2019-05-13 09:40:00,57.35,57.4,57.18,57.18,616520.0,57.0087,57.0584,56.8397,56.8397,616520.0
2019-05-13 09:50:00,57.15,57.16,56.7,56.82,896280.0,56.8099,56.8198,56.3625,56.4818,896280.0
2019-05-13 10:00:00,56.8,56.85,56.52,56.58,847200.0,56.4619,56.5116,56.1836,56.2433,847200.0
2019-05-13 10:10:00,56.62,56.74,56.58,56.68,370300.0,56.283,56.4023,56.2433,56.3427,370300.0
2019-05-13 10:20:00,56.67,56.68,56.33,56.47,1013300.0,56.3327,56.3427,55.9947,56.1339,1013300.0
2019-05-13 10:30:00,56.45,56.62,56.3,56.62,791040.0,56.114,56.283,55.9649,56.283,791040.0
2019-05-13 10:40:00,56.6,56.68,56.49,56.5,432780.0,56.2631,56.3427,56.1538,56.1637,432780.0
2019-05-13 10:50:00,56.47,56.52,56.38,56.45,286900.0,56.1339,56.1836,56.0444,56.114,286900.0
2019-05-13 11:00:00,56.48,56.48,56.28,56.29,519780.0,56.1438,56.1438,55.945,55.955,519780.0
2019-05-13 11:10:00,56.29,56.4,56.13,56.22,912180.0,55.955,56.0643,55.7959,55.8854,912180.0
2019-05-13 11:20:00,56.19,56.38,56.19,56.29,490300.0,55.8556,56.0444,55.8556,55.955,490300.0
2019-05-13 11:30:00,56.3,56.34,56.11,56.16,412720.0,55.9649,56.0047,55.776,55.8257,412720.0
2019-05-13 11:40:00,56.15,56.27,56.12,56.21,374720.0,55.8158,55.9351,55.786,55.8755,374720.0
2019-05-13 11:50:00,56.22,56.4,56.15,56.4,496380.0,55.8854,56.0643,55.8158,56.0643,496380.0
2019-05-13 12:00:00,56.41,56.5,56.35,56.39,369760.0,56.0743,56.1637,56.0146,56.0544,369760.0
2019-05-13 12:10:00,56.41,56.47,56.32,56.39,192120.0,56.0743,56.1339,55.9848,56.0544,192120.0
2019-05-13 12:20:00,56.39,56.46,56.3,56.37,121200.0,56.0544,56.124,55.9649,56.0345,121200.0
2019-05-13 12:30:00,56.35,56.49,56.28,56.42,227940.0,56.0146,56.1538,55.945,56.0842,227940.0
2019-05-13 12:40:00,56.39,56.52,56.38,56.45,309640.0,56.0544,56.1836,56.0444,56.114,309640.0
2019-05-13 12:50:00,56.48,56.57,56.43,56.51,324120.0,56.1438,56.2333,56.0941,56.1737,324120.0
2019-05-13 13:00:00,56.48,56.48,56.38,56.4,215320.0,56.1438,56.1438,56.0444,56.0643,215320.0
2019-05-13 13:10:00,56.39,56.52,56.32,56.4,244000.0,56.0544,56.1836,55.9848,56.0643,244000.0
2019-05-13 13:20:00,56.39,56.43,56.35,56.36,302260.0,56.0544,56.0941,56.0146,56.0246,302260.0
2019-05-13 13:30:00,56.34,56.63,56.34,56.54,328600.0,56.0047,56.293,56.0047,56.2035,328600.0
2019-05-13 13:40:00,56.6,56.61,56.45,56.53,278220.0,56.2631,56.2731,56.114,56.1935,278220.0
2019-05-13 13:50:00,56.55,56.68,56.52,56.65,324580.0,56.2134,56.3427,56.1836,56.3128,324580.0
2019-05-13 14:00:00,56.6,56.73,56.6,56.67,150200.0,56.2631,56.3924,56.2631,56.3327,150200.0
2019-05-13 14:10:00,56.65,56.65,56.39,56.4,599180.0,56.3128,56.3128,56.0544,56.0643,599180.0
2019-05-13 14:20:00,56.4,56.73,56.4,56.62,400020.0,56.0643,56.3924,56.0643,56.283,400020.0
2019-05-13 14:30:00,56.66,56.66,56.51,56.57,281580.0,56.3228,56.3228,56.1737,56.2333,281580.0
2019-05-13 14:40:00,56.55,56.64,56.45,56.58,318100.0,56.2134,56.3029,56.114,56.2433,318100.0
2019-05-13 14:50:00,56.63,56.85,56.63,56.75,367060.0,56.293,56.5116,56.293,56.4122,367060.0
2019-05-13 15:00:00,56.75,56.84,56.68,56.72,426580.0,56.4122,56.5017,56.3427,56.3824,426580.0
2019-05-13 15:10:00,56.75,56.79,56.65,56.67,454480.0,56.4122,56.452,56.3128,56.3327,454480.0
2019-05-13 15:20:00,56.67,56.69,56.49,56.49,573640.0,56.3327,56.3526,56.1538,56.1538,573640.0
2019-05-13 15:30:00,56.48,56.49,56.32,56.4,635340.0,56.1438,56.1538,55.9848,56.0643,635340.0
2019-05-13 15:40:00,56.39,56.6,56.38,56.57,659840.0,56.0544,56.2631,56.0444,56.2333,659840.0
2019-05-13 15:50:00,56.55,56.7,56.42,56.61,1516540.0,56.2134,56.3625,56.0842,56.2731,1516540.0
2019-05-14 09:30:00,56.95,57.02,56.78,56.84,1407600.0,56.611,56.6806,56.4421,56.5017,1407600.0
2019-05-14 09:40:00,56.84,56.93,56.54,56.54,687680.0,56.5017,56.5912,56.2035,56.2035,687680.0
2019-05-14 09:50:00,56.53,56.61,56.4,56.49,624100.0,56.1935,56.2731,56.0643,56.1538,624100.0
2019-05-14 10:00:00,56.51,56.65,56.37,56.53,617880.0,56.1737,56.3128,56.0345,56.1935,617880.0
2019-05-14 10:10:00,56.54,56.64,56.44,56.61,454060.0,56.2035,56.3029,56.1041,56.2731,454060.0
2019-05-14 10:20:00,56.61,56.75,56.59,56.74,348580.0,56.2731,56.4122,56.2532,56.4023,348580.0
2019-05-14 10:30:00,56.75,56.85,56.75,56.8,351440.0,56.4122,56.5116,56.4122,56.4619,351440.0
2019-05-14 10:40:00,56.83,56.88,56.81,56.83,189520.0,56.4918,56.5415,56.4719,56.4918,189520.0
2019-05-14 10:50:00,56.83,56.84,56.58,56.64,425480.0,56.4918,56.5017,56.2433,56.3029,425480.0
2019-05-14 11:00:00,56.6,56.63,56.47,56.55,321940.0,56.2631,56.293,56.1339,56.2134,321940.0
2019-05-14 11:10:00,56.54,56.74,56.51,56.67,327800.0,56.2035,56.4023,56.1737,56.3327,327800.0
2019-05-14 11:20:00,56.7,56.81,56.69,56.72,399820.0,56.3625,56.4719,56.3526,56.3824,399820.0
2019-05-14 11:30:00,56.72,56.81,56.72,56.76,211780.0,56.3824,56.4719,56.3824,56.4222,211780.0
2019-05-14 11:40:00,56.77,56.83,56.76,56.82,302260.0,56.4321,56.4918,56.4222,56.4818,302260.0
2019-05-14 11:50:00,56.83,56.85,56.77,56.84,327500.0,56.4918,56.5116,56.4321,56.5017,327500.0
2019-05-14 12:00:00,56.84,56.87,56.81,56.83,300520.0,56.5017,56.5315,56.4719,56.4918,300520.0
2019-05-14 12:10:00,56.83,56.85,56.64,56.65,529000.0,56.4918,56.5116,56.3029,56.3128,529000.0
2019-05-14 12:20:00,56.63,56.69,56.55,56.56,451560.0,56.293,56.3526,56.2134,56.2234,451560.0
2019-05-14 12:30:00,56.57,56.61,56.52,56.54,360940.0,56.2333,56.2731,56.1836,56.2035,360940.0
2019-05-14 12:40:00,56.55,56.59,56.54,56.55,199020.0,56.2134,56.2532,56.2035,56.2134,199020.0
2019-05-14 12:50:00,56.54,56.59,56.52,56.55,228220.0,56.2035,56.2532,56.1836,56.2134,228220.0
2019-05-14 13:00:00,56.55,56.59,56.52,56.57,523080.0,56.2134,56.2532,56.1836,56.2333,523080.0
2019-05-14 13:10:00,56.59,56.69,56.59,56.63,198040.0,56.2532,56.3526,56.2532,56.293,198040.0
2019-05-14 13:20:00,56.64,56.69,56.62,56.64,311080.0,56.3029,56.3526,56.283,56.3029,311080.0
2019-05-14 13:30:00,56.64,56.66,56.59,56.61,246400.0,56.3029,56.3228,56.2532,56.2731,246400.0
2019-05-14 13:40:00,56.59,56.59,56.48,56.5,411360.0,56.2532,56.2532,56.1438,56.1637,411360.0
2019-05-14 13:50:00,56.51,56.53,56.43,56.45,262060.0,56.1737,56.1935,56.0941,56.114,262060.0
2019-05-14 14:00:00,56.45,56.45,56.2,56.32,594940.0,56.114,56.114,55.8655,55.9848,594940.0
2019-05-14 14:10:00,56.33,56.36,56.25,56.31,730620.0,55.9947,56.0246,55.9152,55.9749,730620.0
2019-05-14 14:20:00,56.31,56.4,56.29,56.39,672640.0,55.9749,56.0643,55.955,56.0544,672640.0
2019-05-14 14:30:00,56.39,56.41,56.36,56.39,389540.0,56.0544,56.0743,56.0246,56.0544,389540.0
2019-05-14 14:40:00,56.4,56.41,56.25,56.26,641660.0,56.0643,56.0743,55.9152,55.9252,641660.0
2019-05-14 14:50:00,56.26,56.32,56.21,56.29,437360.0,55.9252,55.9848,55.8755,55.955,437360.0
2019-05-14 15:00:00,56.28,56.35,56.26,56.35,375500.0,55.945,56.0146,55.9252,56.0146,375500.0
2019-05-14 15:10:00,56.36,56.38,56.27,56.32,321040.0,56.0246,56.0444,55.9351,55.9848,321040.0
2019-05-14 15:20:00,56.35,56.35,56.23,56.23,518980.0,56.0146,56.0146,55.8953,55.8953,518980.0
2019-05-14 15:30:00,56.22,56.22,56.05,56.07,997240.0,55.8854,55.8854,55.7164,55.7363,997240.0
2019-05-14 15:40:00,56.07,56.15,56.02,56.04,1110160.0,55.7363,55.8158,55.6866,55.7065,1110160.0
2019-05-14 15:50:00,56.04,56.1,55.98,56.02,1383060.0,55.7065,55.7661,55.6468,55.6866,1383060.0
2019-05-15 09:30:00,55.89,56.43,55.83,56.24,2433040.0,55.5574,56.0941,55.4977,55.9053,2433040.0
2019-05-15 09:40:00,56.28,56.56,56.2,56.56,1087080.0,55.945,56.2234,55.8655,56.2234,1087080.0
2019-05-15 09:50:00,56.55,56.58,56.36,56.54,1266940.0,56.2134,56.2433,56.0246,56.2035,1266940.0
2019-05-15 10:00:00,56.54,56.79,56.54,56.77,573940.0,56.2035,56.452,56.2035,56.4321,573940.0
2019-05-15 10:10:00,56.77,57.11,56.7,56.85,712200.0,56.4321,56.7701,56.3625,56.5116,712200.0
2019-05-15 10:20:00,56.85,57.23,56.78,57.21,732900.0,56.5116,56.8894,56.4421,56.8695,732900.0
2019-05-15 10:30:00,57.17,57.28,57.03,57.23,558500.0,56.8297,56.9391,56.6906,56.8894,558500.0
2019-05-15 10:40:00,57.25,57.43,57.23,57.41,438200.0,56.9093,57.0882,56.8894,57.0683,438200.0
2019-05-15 10:50:00,57.41,57.43,57.28,57.32,441840.0,57.0683,57.0882,56.9391,56.9788,441840.0
2019-05-15 11:00:00,57.31,57.34,57.21,57.34,288220.0,56.9689,56.9987,56.8695,56.9987,288220.0
2019-05-15 11:10:00,57.33,57.6,57.33,57.6,573060.0,56.9888,57.2572,56.9888,57.2572,573060.0
2019-05-15 11:20:00,57.61,57.89,57.56,57.84,880860.0,57.2671,57.5455,57.2174,57.4958,880860.0
2019-05-15 11:30:00,57.86,57.9,57.66,57.69,403680.0,57.5156,57.5554,57.3168,57.3466,403680.0
2019-05-15 11:40:00,57.71,57.71,57.61,57.69,798960.0,57.3665,57.3665,57.2671,57.3466,798960.0
2019-05-15 11:50:00,57.68,57.78,57.65,57.75,309660.0,57.3367,57.4361,57.3069,57.4063,309660.0
2019-05-15 12:00:00,57.75,57.93,57.72,57.85,487060.0,57.4063,57.5852,57.3765,57.5057,487060.0
2019-05-15 12:10:00,57.83,57.83,57.72,57.81,425880.0,57.4858,57.4858,57.3765,57.4659,425880.0
2019-05-15 12:20:00,57.81,57.83,57.75,57.81,353340.0,57.4659,57.4858,57.4063,57.4659,353340.0
2019-05-15 12:30:00,57.83,57.91,57.79,57.87,396620.0,57.4858,57.5653,57.446,57.5256,396620.0
2019-05-15 12:40:00,57.88,57.94,57.85,57.9,239700.0,57.5355,57.5952,57.5057,57.5554,239700.0
2019-05-15 12:50:00,57.91,57.94,57.76,57.77,406600.0,57.5653,57.5952,57.4162,57.4262,406600.0
2019-05-15 13:00:00,57.77,57.97,57.76,57.93,356880.0,57.4262,57.625,57.4162,57.5852,356880.0
2019-05-15 13:10:00,57.93,58.04,57.93,57.99,450240.0,57.5852,57.6946,57.5852,57.6449,450240.0
2019-05-15 13:20:00,57.99,58.13,57.99,58.12,381160.0,57.6449,57.784,57.6449,57.7741,381160.0
2019-05-15 13:30:00,58.12,58.35,58.12,58.31,452780.0,57.7741,58.0027,57.7741,57.963,452780.0
2019-05-15 13:40:00,58.31,58.4,58.26,58.4,361100.0,57.963,58.0524,57.9133,58.0524,361100.0
2019-05-15 13:50:00,58.39,58.42,58.28,58.32,306820.0,58.0425,58.0723,57.9331,57.9729,306820.0
2019-05-15 14:00:00,58.28,58.35,58.25,58.27,279880.0,57.9331,58.0027,57.9033,57.9232,279880.0
2019-05-15 14:10:00,58.27,58.41,58.26,58.37,307580.0,57.9232,58.0624,57.9133,58.0226,307580.0
2019-05-15 14:20:00,58.4,58.42,58.33,58.35,224800.0,58.0524,58.0723,57.9828,58.0027,224800.0
2019-05-15 14:30:00,58.36,58.4,58.31,58.36,194120.0,58.0127,58.0524,57.963,58.0127,194120.0
2019-05-15 14:40:00,58.35,58.43,58.3,58.39,314280.0,58.0027,58.0822,57.953,58.0425,314280.0
2019-05-15 14:50:00,58.4,58.4,58.29,58.32,285440.0,58.0524,58.0524,57.9431,57.9729,285440.0
2019-05-15 15:00:00,58.3,58.3,58.2,58.23,669160.0,57.953,57.953,57.8536,57.8834,669160.0
2019-05-15 15:10:00,58.24,58.27,58.21,58.24,249000.0,57.8934,57.9232,57.8635,57.8934,249000.0
2019-05-15 15:20:00,58.25,58.35,58.24,58.31,355940.0,57.9033,58.0027,57.8934,57.963,355940.0
2019-05-15 15:30:00,58.29,58.34,58.22,58.25,546820.0,57.9431,57.9928,57.8735,57.9033,546820.0
2019-05-15 15:40:00,58.25,58.37,58.24,58.34,708340.0,57.9033,58.0226,57.8934,57.9928,708340.0
2019-05-15 15:50:00,58.35,58.57,58.18,58.21,2962920.0,58.0027,58.2214,57.8337,57.8635,2962920.0
2019-05-16 09:30:00,58.22,58.46,58.14,58.44,1308100.0,57.8735,58.1121,57.794,58.0922,1308100.0
2019-05-16 09:40:00,58.48,58.62,58.4,58.57,791900.0,58.1319,58.2711,58.0524,58.2214,791900.0
2019-05-16 09:50:00,58.6,58.96,58.6,58.82,1191380.0,58.2512,58.6091,58.2512,58.4699,1191380.0
2019-05-16 10:00:00,58.83,58.95,58.78,58.92,574260.0,58.4799,58.5991,58.4302,58.5693,574260.0
2019-05-16 10:10:00,58.9,59.07,58.84,59.07,640920.0,58.5494,58.7184,58.4898,58.7184,640920.0
2019-05-16 10:20:00,59.1,59.26,59.08,59.25,913940.0,58.7483,58.9073,58.7284,58.8974,913940.0
2019-05-16 10:30:00,59.27,59.36,59.22,59.3,872680.0,58.9172,59.0067,58.8675,58.9471,872680.0
2019-05-16 10:40:00,59.3,59.41,59.2,59.21,556340.0,58.9471,59.0564,58.8477,58.8576,556340.0
2019-05-16 10:50:00,59.21,59.33,59.21,59.27,432000.0,58.8576,58.9769,58.8576,58.9172,432000.0
2019-05-16 11:00:00,59.24,59.24,59.09,59.12,268700.0,58.8874,58.8874,58.7383,58.7681,268700.0
2019-05-16 11:10:00,59.12,59.24,59.1,59.21,356120.0,58.7681,58.8874,58.7483,58.8576,356120.0
2019-05-16 11:20:00,59.21,59.3,59.2,59.21,557040.0,58.8576,58.9471,58.8477,58.8576,557040.0
2019-05-16 11:30:00,59.21,59.3,59.18,59.3,306600.0,58.8576,58.9471,58.8278,58.9471,306600.0
2019-05-16 11:40:00,59.29,59.38,59.29,59.33,391440.0,58.9371,59.0266,58.9371,58.9769,391440.0
2019-05-16 11:50:00,59.35,59.38,59.26,59.33,246240.0,58.9968,59.0266,58.9073,58.9769,246240.0
2019-05-16 12:00:00,59.33,59.33,59.21,59.22,295020.0,58.9769,58.9769,58.8576,58.8675,295020.0
2019-05-16 12:10:00,59.21,59.25,59.16,59.24,467800.0,58.8576,58.8974,58.8079,58.8874,467800.0
2019-05-16 12:20:00,59.24,59.28,59.2,59.21,124440.0,58.8874,58.9272,58.8477,58.8576,124440.0
2019-05-16 12:30:00,59.19,59.23,59.15,59.15,198240.0,58.8377,58.8775,58.798,58.798,198240.0
2019-05-16 12:40:00,59.15,59.15,59.03,59.07,215920.0,58.798,58.798,58.6787,58.7184,215920.0
2019-05-16 12:50:00,59.04,59.14,58.99,59.14,209740.0,58.6886,58.788,58.6389,58.788,209740.0
2019-05-16 13:00:00,59.15,59.18,59.03,59.1,246620.0,58.798,58.8278,58.6787,58.7483,246620.0
2019-05-16 13:10:00,59.19,59.22,59.17,59.22,183140.0,58.8377,58.8675,58.8178,58.8675,183140.0
2019-05-16 13:20:00,59.22,59.26,59.16,59.2,268080.0,58.8675,58.9073,58.8079,58.8477,268080.0
2019-05-16 13:30:00,59.2,59.24,59.17,59.17,172880.0,58.8477,58.8874,58.8178,58.8178,172880.0
2019-05-16 13:40:00,59.17,59.17,59.04,59.08,141420.0,58.8178,58.8178,58.6886,58.7284,141420.0
2019-05-16 13:50:00,59.05,59.06,58.9,59.01,299220.0,58.6985,58.7085,58.5494,58.6588,299220.0
2019-05-16 14:00:00,58.99,59.05,58.93,58.96,128780.0,58.6389,58.6985,58.5793,58.6091,128780.0
2019-05-16 14:10:00,58.94,59.03,58.94,59.03,86980.0,58.5892,58.6787,58.5892,58.6787,86980.0
2019-05-16 14:20:00,59.04,59.1,59.02,59.08,207560.0,58.6886,58.7483,58.6687,58.7284,207560.0
2019-05-16 14:30:00,59.07,59.14,59.07,59.14,159940.0,58.7184,58.788,58.7184,58.788,159940.0
2019-05-16 14:40:00,59.14,59.17,59.11,59.12,305600.0,58.788,58.8178,58.7582,58.7681,305600.0
2019-05-16 14:50:00,59.12,59.14,59.0,59.05,250060.0,58.7681,58.788,58.6488,58.6985,250060.0
2019-05-16 15:00:00,59.03,59.03,58.92,58.96,166060.0,58.6787,58.6787,58.5693,58.6091,166060.0
2019-05-16 15:10:00,58.98,59.02,58.96,59.01,169640.0,58.629,58.6687,58.6091,58.6588,169640.0
2019-05-16 15:20:00,59.02,59.09,58.99,59.07,208900.0,58.6687,58.7383,58.6389,58.7184,208900.0
2019-05-16 15:30:00,59.05,59.05,58.94,58.95,473320.0,58.6985,58.6985,58.5892,58.5991,473320.0
2019-05-16 15:40:00,58.95,58.97,58.78,58.82,805900.0,58.5991,58.619,58.4302,58.4699,805900.0
2019-05-16 15:50:00,58.84,59.02,58.8,58.95,956460.0,58.4898,58.6687,58.45,58.5991,956460.0
2019-05-17 09:30:00,58.5,58.69,58.28,58.6,1826440.0,58.1518,58.3407,57.9331,58.2512,1826440.0
2019-05-17 09:40:00,58.61,58.86,58.61,58.84,291380.0,58.2612,58.5097,58.2612,58.4898,291380.0
2019-05-17 09:50:00,58.82,58.85,58.45,58.54,380440.0,58.4699,58.4997,58.1021,58.1916,380440.0
2019-05-17 10:00:00,58.5,58.71,58.5,58.63,403980.0,58.1518,58.3606,58.1518,58.281,403980.0
2019-05-17 10:10:00,58.61,58.66,58.45,58.62,165700.0,58.2612,58.3109,58.1021,58.2711,165700.0
2019-05-17 10:20:00,58.63,58.85,58.6,58.78,225460.0,58.281,58.4997,58.2512,58.4302,225460.0
2019-05-17 10:30:00,58.8,58.82,58.67,58.75,171920.0,58.45,58.4699,58.3208,58.4003,171920.0
2019-05-17 10:40:00,58.81,58.84,58.7,58.7,195740.0,58.46,58.4898,58.3506,58.3506,195740.0
2019-05-17 10:50:00,58.73,58.99,58.73,58.95,297280.0,58.3805,58.6389,58.3805,58.5991,297280.0
2019-05-17 11:00:00,58.99,59.01,58.88,58.89,275400.0,58.6389,58.6588,58.5296,58.5395,275400.0
2019-05-17 11:10:00,58.89,58.96,58.84,58.88,129760.0,58.5395,58.6091,58.4898,58.5296,129760.0
2019-05-17 11:20:00,58.88,58.97,58.87,58.97,204140.0,58.5296,58.619,58.5196,58.619,204140.0
2019-05-17 11:30:00,58.94,58.94,58.79,58.81,76980.0,58.5892,58.5892,58.4401,58.46,76980.0
2019-05-17 11:40:00,58.77,58.78,58.66,58.7,140720.0,58.4202,58.4302,58.3109,58.3506,140720.0
2019-05-17 11:50:00,58.67,58.82,58.63,58.81,130020.0,58.3208,58.4699,58.281,58.46,130020.0
2019-05-17 12:00:00,58.79,58.79,58.62,58.67,102340.0,58.4401,58.4401,58.2711,58.3208,102340.0
2019-05-17 12:10:00,58.66,58.67,58.5,58.58,255580.0,58.3109,58.3208,58.1518,58.2313,255580.0
2019-05-17 12:20:00,58.59,58.62,58.51,58.57,227940.0,58.2413,58.2711,58.1618,58.2214,227940.0
2019-05-17 12:30:00,58.58,58.63,58.52,58.55,123020.0,58.2313,58.281,58.1717,58.2015,123020.0
2019-05-17 12:40:00,58.58,58.73,58.58,58.62,188620.0,58.2313,58.3805,58.2313,58.2711,188620.0
2019-05-17 12:50:00,58.63,58.68,58.58,58.58,175000.0,58.281,58.3308,58.2313,58.2313,175000.0
2019-05-17 13:00:00,58.6,58.61,58.55,58.61,98600.0,58.2512,58.2612,58.2015,58.2612,98600.0
2019-05-17 13:10:00,58.62,58.68,58.45,58.65,388000.0,58.2711,58.3308,58.1021,58.3009,388000.0
2019-05-17 13:20:00,58.64,58.68,58.54,58.56,164420.0,58.291,58.3308,58.1916,58.2115,164420.0
2019-05-17 13:30:00,58.57,58.57,58.51,58.52,156020.0,58.2214,58.2214,58.1618,58.1717,156020.0
2019-05-17 13:40:00,58.54,58.56,58.47,58.53,183540.0,58.1916,58.2115,58.122,58.1816,183540.0
2019-05-17 13:50:00,58.53,58.56,58.48,58.54,224960.0,58.1816,58.2115,58.1319,58.1916,224960.0
2019-05-17 14:00:00,58.52,58.58,58.46,58.51,152700.0,58.1717,58.2313,58.1121,58.1618,152700.0
2019-05-17 14:10:00,58.51,58.51,58.44,58.47,210060.0,58.1618,58.1618,58.0922,58.122,210060.0
2019-05-17 14:20:00,58.44,58.48,58.4,58.46,164440.0,58.0922,58.1319,58.0524,58.1121,164440.0
2019-05-17 14:30:00,58.45,58.47,58.41,58.44,159520.0,58.1021,58.122,58.0624,58.0922,159520.0
2019-05-17 14:40:00,58.44,58.45,58.38,58.38,130680.0,58.0922,58.1021,58.0325,58.0325,130680.0
2019-05-17 14:50:00,58.41,58.46,58.38,58.44,99560.0,58.0624,58.1121,58.0325,58.0922,99560.0
2019-05-17 15:00:00,58.45,58.45,58.11,58.11,527280.0,58.1021,58.1021,57.7641,57.7641,527280.0
2019-05-17 15:10:00,58.12,58.2,58.0,58.06,401760.0,57.7741,57.8536,57.6548,57.7144,401760.0
2019-05-17 15:20:00,58.1,58.29,58.07,58.24,293500.0,57.7542,57.9431,57.7244,57.8934,293500.0
2019-05-17 15:30:00,58.23,58.24,58.07,58.08,312120.0,57.8834,57.8934,57.7244,57.7343,312120.0
2019-05-17 15:40:00,58.07,58.21,58.02,58.16,827040.0,57.7244,57.8635,57.6747,57.8138,827040.0
2019-05-17 15:50:00,58.17,58.29,58.07,58.12,1860120.0,57.8238,57.9431,57.7244,57.7741,1860120.0
2019-05-20 09:30:00,57.23,57.3,56.57,56.71,2237700.0,56.8894,56.959,56.2333,56.3725,2237700.0
2019-05-20 09:40:00,56.68,56.96,56.63,56.94,642320.0,56.3427,56.621,56.293,56.6011,642320.0
2019-05-20 09:50:00,56.87,57.04,56.78,57.02,879860.0,56.5315,56.7005,56.4421,56.6806,879860.0
2019-05-20 10:00:00,57.02,57.18,56.88,57.16,414460.0,56.6806,56.8397,56.5415,56.8198,414460.0
2019-05-20 10:10:00,57.13,57.13,56.95,57.03,388440.0,56.79,56.79,56.611,56.6906,388440.0
2019-05-20 10:20:00,57.02,57.19,56.98,57.15,524400.0,56.6806,56.8496,56.6409,56.8099,524400.0
2019-05-20 10:30:00,57.13,57.21,57.11,57.17,631660.0,56.79,56.8695,56.7701,56.8297,631660.0
2019-05-20 10:40:00,57.17,57.21,57.0,57.0,375000.0,56.8297,56.8695,56.6608,56.6608,375000.0
2019-05-20 10:50:00,57.02,57.12,56.99,57.09,335980.0,56.6806,56.78,56.6508,56.7502,335980.0
2019-05-20 11:00:00,57.11,57.14,56.96,56.97,204880.0,56.7701,56.7999,56.621,56.6309,204880.0
2019-05-20 11:10:00,56.96,57.07,56.96,57.01,210100.0,56.621,56.7303,56.621,56.6707,210100.0
2019-05-20 11:20:00,57.0,57.08,56.95,57.06,231140.0,56.6608,56.7403,56.611,56.7204,231140.0
2019-05-20 11:30:00,57.12,57.22,56.95,56.96,298760.0,56.78,56.8794,56.611,56.621,298760.0
2019-05-20 11:40:00,56.97,57.08,56.93,57.04,303860.0,56.6309,56.7403,56.5912,56.7005,303860.0
2019-05-20 11:50:00,57.03,57.12,57.01,57.11,281900.0,56.6906,56.78,56.6707,56.7701,281900.0
2019-05-20 12:00:00,57.11,57.25,57.07,57.23,276860.0,56.7701,56.9093,56.7303,56.8894,276860.0
2019-05-20 12:10:00,57.22,57.34,57.22,57.27,247020.0,56.8794,56.9987,56.8794,56.9291,247020.0
2019-05-20 12:20:00,57.26,57.26,57.15,57.17,160600.0,56.9192,56.9192,56.8099,56.8297,160600.0
2019-05-20 12:30:00,57.17,57.31,57.11,57.31,146860.0,56.8297,56.9689,56.7701,56.9689,146860.0
2019-05-20 12:40:00,57.27,57.31,57.13,57.13,138940.0,56.9291,56.9689,56.79,56.79,138940.0
2019-05-20 12:50:00,57.1,57.14,56.89,56.9,473640.0,56.7602,56.7999,56.5514,56.5613,473640.0
2019-05-20 13:00:00,56.86,56.93,56.84,56.87,164580.0,56.5216,56.5912,56.5017,56.5315,164580.0
2019-05-20 13:10:00,56.89,56.96,56.89,56.93,98500.0,56.5514,56.621,56.5514,56.5912,98500.0
2019-05-20 13:20:00,56.92,56.95,56.87,56.92,126600.0,56.5812,56.611,56.5315,56.5812,126600.0
2019-05-20 13:30:00,56.93,56.95,56.88,56.92,171300.0,56.5912,56.611,56.5415,56.5812,171300.0
2019-05-20 13:40:00,56.93,56.95,56.88,56.92,88140.0,56.5912,56.611,56.5415,56.5812,88140.0
2019-05-20 13:50:00,56.92,56.92,56.81,56.9,267920.0,56.5812,56.5812,56.4719,56.5613,267920.0
2019-05-20 14:00:00,56.93,56.96,56.87,56.88,113720.0,56.5912,56.621,56.5315,56.5415,113720.0
2019-05-20 14:10:00,56.87,56.96,56.87,56.93,111180.0,56.5315,56.621,56.5315,56.5912,111180.0
2019-05-20 14:20:00,56.95,56.99,56.93,56.97,166920.0,56.611,56.6508,56.5912,56.6309,166920.0
2019-05-20 14:30:00,56.98,57.08,56.88,56.89,318500.0,56.6409,56.7403,56.5415,56.5514,318500.0
2019-05-20 14:40:00,56.89,57.01,56.88,56.94,165600.0,56.5514,56.6707,56.5415,56.6011,165600.0
2019-05-20 14:50:00,56.95,57.01,56.95,57.0,196780.0,56.611,56.6707,56.611,56.6608,196780.0
2019-05-20 15:00:00,57.0,57.01,56.93,56.94,175260.0,56.6608,56.6707,56.5912,56.6011,175260.0
2019-05-20 15:10:00,56.96,56.96,56.84,56.94,306160.0,56.621,56.621,56.5017,56.6011,306160.0
2019-05-20 15:20:00,56.94,57.01,56.93,56.99,271240.0,56.6011,56.6707,56.5912,56.6508,271240.0
2019-05-20 15:30:00,57.0,57.02,56.94,56.97,513740.0,56.6608,56.6806,56.6011,56.6309,513740.0
2019-05-20 15:40:00,56.98,57.0,56.96,56.96,426160.0,56.6409,56.6608,56.621,56.621,426160.0
2019-05-20 15:50:00,56.98,57.05,56.91,56.94,1127260.0,56.6409,56.7105,56.5713,56.6011,1127260.0
2019-05-21 09:30:00,57.42,57.59,57.13,57.25,1262380.0,57.0783,57.2472,56.79,56.9093,1262380.0
2019-05-21 09:40:00,57.27,57.27,57.05,57.08,361420.0,56.9291,56.9291,56.7105,56.7403,361420.0
2019-05-21 09:50:00,57.06,57.07,56.92,56.99,486420.0,56.7204,56.7303,56.5812,56.6508,486420.0
2019-05-21 10:00:00,56.96,57.07,56.91,56.91,357220.0,56.621,56.7303,56.5713,56.5713,357220.0
2019-05-21 10:10:00,56.93,57.13,56.9,57.01,320300.0,56.5912,56.79,56.5613,56.6707,320300.0
2019-05-21 10:20:00,57.02,57.13,57.01,57.1,412880.0,56.6806,56.79,56.6707,56.7602,412880.0
2019-05-21 10:30:00,57.1,57.25,57.06,57.22,411180.0,56.7602,56.9093,56.7204,56.8794,411180.0
2019-05-21 10:40:00,57.23,57.4,57.2,57.36,312060.0,56.8894,57.0584,56.8596,57.0186,312060.0
2019-05-21 10:50:00,57.38,57.53,57.32,57.47,539020.0,57.0385,57.1876,56.9788,57.128,539020.0
2019-05-21 11:00:00,57.5,57.5,57.37,57.42,234600.0,57.1578,57.1578,57.0285,57.0783,234600.0
2019-05-21 11:10:00,57.41,57.45,57.39,57.4,134560.0,57.0683,57.1081,57.0484,57.0584,134560.0
2019-05-21 11:20:00,57.4,57.43,57.26,57.39,221200.0,57.0584,57.0882,56.9192,57.0484,221200.0
2019-05-21 11:30:00,57.4,57.41,57.27,57.33,177620.0,57.0584,57.0683,56.9291,56.9888,177620.0
2019-05-21 11:40:00,57.32,57.35,57.29,57.32,161100.0,56.9788,57.0087,56.949,56.9788,161100.0
2019-05-21 11:50:00,57.31,57.33,57.21,57.33,186240.0,56.9689,56.9888,56.8695,56.9888,186240.0
2019-05-21 12:00:00,57.34,57.5,57.34,57.5,305500.0,56.9987,57.1578,56.9987,57.1578,305500.0
2019-05-21 12:10:00,57.52,57.59,57.51,57.54,220860.0,57.1777,57.2472,57.1677,57.1975,220860.0
2019-05-21 12:20:00,57.55,57.62,57.54,57.54,123660.0,57.2075,57.2771,57.1975,57.1975,123660.0
2019-05-21 12:30:00,57.55,57.55,57.39,57.44,143960.0,57.2075,57.2075,57.0484,57.0981,143960.0
2019-05-21 12:40:00,57.45,57.57,57.45,57.57,163040.0,57.1081,57.2274,57.1081,57.2274,163040.0
2019-05-21 12:50:00,57.58,57.62,57.52,57.55,126940.0,57.2373,57.2771,57.1777,57.2075,126940.0
2019-05-21 13:00:00,57.57,57.64,57.55,57.6,118820.0,57.2274,57.2969,57.2075,57.2572,118820.0
2019-05-21 13:10:00,57.61,57.64,57.55,57.58,208120.0,57.2671,57.2969,57.2075,57.2373,208120.0
2019-05-21 13:20:00,57.54,57.57,57.53,57.54,119880.0,57.1975,57.2274,57.1876,57.1975,119880.0
2019-05-21 13:30:00,57.53,57.57,57.53,57.56,164080.0,57.1876,57.2274,57.1876,57.2174,164080.0
2019-05-21 13:40:00,57.55,57.58,57.54,57.57,102020.0,57.2075,57.2373,57.1975,57.2274,102020.0
2019-05-21 13:50:00,57.57,57.58,57.51,57.53,95620.0,57.2274,57.2373,57.1677,57.1876,95620.0
2019-05-21 14:00:00,57.54,57.56,57.5,57.5,148980.0,57.1975,57.2174,57.1578,57.1578,148980.0
2019-05-21 14:10:00,57.53,57.53,57.46,57.5,127960.0,57.1876,57.1876,57.118,57.1578,127960.0
2019-05-21 14:20:00,57.47,57.52,57.43,57.51,147660.0,57.128,57.1777,57.0882,57.1677,147660.0
2019-05-21 14:30:00,57.52,57.54,57.47,57.49,139280.0,57.1777,57.1975,57.128,57.1478,139280.0
2019-05-21 14:40:00,57.51,57.52,57.48,57.49,174320.0,57.1677,57.1777,57.1379,57.1478,174320.0
2019-05-21 14:50:00,57.5,57.52,57.4,57.4,249560.0,57.1578,57.1777,57.0584,57.0584,249560.0
2019-05-21 15:00:00,57.41,57.48,57.39,57.45,153980.0,57.0683,57.1379,57.0484,57.1081,153980.0
2019-05-21 15:10:00,57.46,57.47,57.41,57.43,109420.0,57.118,57.128,57.0683,57.0882,109420.0
2019-05-21 15:20:00,57.44,57.5,57.42,57.48,100260.0,57.0981,57.1578,57.0783,57.1379,100260.0
2019-05-21 15:30:00,57.47,57.52,57.47,57.49,217280.0,57.128,57.1777,57.128,57.1478,217280.0
2019-05-21 15:40:00,57.5,57.53,57.41,57.43,281020.0,57.1578,57.1876,57.0683,57.0882,281020.0
2019-05-21 15:50:00,57.43,57.54,57.39,57.48,722320.0,57.0882,57.1975,57.0484,57.1379,722320.0
2019-05-22 09:30:00,57.34,57.55,57.29,57.52,983220.0,56.9987,57.2075,56.949,57.1777,983220.0
2019-05-22 09:40:00,57.56,57.6,57.44,57.52,263620.0,57.2174,57.2572,57.0981,57.1777,263620.0
2019-05-22 09:50:00,57.49,57.69,57.47,57.63,308260.0,57.1478,57.3466,57.128,57.287,308260.0
2019-05-22 10:00:00,57.65,57.7,57.58,57.67,155900.0,57.3069,57.3566,57.2373,57.3268,155900.0
2019-05-22 10:10:00,57.67,57.8,57.52,57.65,387540.0,57.3268,57.456,57.1777,57.3069,387540.0
2019-05-22 10:20:00,57.68,57.81,57.65,57.71,260380.0,57.3367,57.4659,57.3069,57.3665,260380.0
2019-05-22 10:30:00,57.7,57.76,57.62,57.71,332720.0,57.3566,57.4162,57.2771,57.3665,332720.0
2019-05-22 10:40:00,57.74,57.89,57.67,57.88,235520.0,57.3963,57.5455,57.3268,57.5355,235520.0
2019-05-22 10:50:00,57.9,57.91,57.68,57.77,248320.0,57.5554,57.5653,57.3367,57.4262,248320.0
2019-05-22 11:00:00,57.77,57.79,57.67,57.75,189140.0,57.4262,57.446,57.3268,57.4063,189140.0
2019-05-22 11:10:00,57.71,57.83,57.71,57.8,166620.0,57.3665,57.4858,57.3665,57.456,166620.0
2019-05-22 11:20:00,57.81,57.87,57.7,57.85,165220.0,57.4659,57.5256,57.3566,57.5057,165220.0
2019-05-22 11:30:00,57.86,57.93,57.71,57.71,318580.0,57.5156,57.5852,57.3665,57.3665,318580.0
2019-05-22 11:40:00,57.71,57.76,57.67,57.69,119540.0,57.3665,57.4162,57.3268,57.3466,119540.0
2019-05-22 11:50:00,57.7,57.75,57.64,57.74,117200.0,57.3566,57.4063,57.2969,57.3963,117200.0
2019-05-22 12:00:00,57.73,57.77,57.69,57.72,117780.0,57.3864,57.4262,57.3466,57.3765,117780.0
2019-05-22 12:10:00,57.73,57.81,57.73,57.8,94780.0,57.3864,57.4659,57.3864,57.456,94780.0
2019-05-22 12:20:00,57.82,57.85,57.74,57.76,133900.0,57.4759,57.5057,57.3963,57.4162,133900.0
2019-05-22 12:30:00,57.75,57.76,57.68,57.68,100120.0,57.4063,57.4162,57.3367,57.3367,100120.0
2019-05-22 12:40:00,57.68,57.7,57.61,57.64,182600.0,57.3367,57.3566,57.2671,57.2969,182600.0
2019-05-22 12:50:00,57.66,57.72,57.65,57.71,116400.0,57.3168,57.3765,57.3069,57.3665,116400.0
2019-05-22 13:00:00,57.69,57.71,57.59,57.6,167760.0,57.3466,57.3665,57.2472,57.2572,167760.0
2019-05-22 13:10:00,57.6,57.64,57.55,57.62,151820.0,57.2572,57.2969,57.2075,57.2771,151820.0
2019-05-22 13:20:00,57.61,57.63,57.52,57.58,216380.0,57.2671,57.287,57.1777,57.2373,216380.0
2019-05-22 13:30:00,57.57,57.61,57.54,57.6,88920.0,57.2274,57.2671,57.1975,57.2572,88920.0
2019-05-22 13:40:00,57.61,57.72,57.6,57.71,145940.0,57.2671,57.3765,57.2572,57.3665,145940.0
2019-05-22 13:50:00,57.73,57.87,57.69,57.83,155380.0,57.3864,57.5256,57.3466,57.4858,155380.0
2019-05-22 14:00:00,57.82,57.85,57.72,57.82,186940.0,57.4759,57.5057,57.3765,57.4759,186940.0
2019-05-22 14:10:00,57.82,57.82,57.69,57.7,116020.0,57.4759,57.4759,57.3466,57.3566,116020.0
2019-05-22 14:20:00,57.69,57.72,57.63,57.65,257320.0,57.3466,57.3765,57.287,57.3069,257320.0
2019-05-22 14:30:00,57.66,57.81,57.63,57.76,251240.0,57.3168,57.4659,57.287,57.4162,251240.0
2019-05-22 14:40:00,57.75,57.88,57.73,57.85,68800.0,57.4063,57.5355,57.3864,57.5057,68800.0
2019-05-22 14:50:00,57.85,57.87,57.77,57.77,128560.0,57.5057,57.5256,57.4262,57.4262,128560.0
2019-05-22 15:00:00,57.82,57.83,57.64,57.64,221120.0,57.4759,57.4858,57.2969,57.2969,221120.0
2019-05-22 15:10:00,57.65,57.7,57.62,57.69,119000.0,57.3069,57.3566,57.2771,57.3466,119000.0
2019-05-22 15:20:00,57.69,57.71,57.63,57.64,69380.0,57.3466,57.3665,57.287,57.2969,69380.0
2019-05-22 15:30:00,57.62,57.68,57.61,57.66,266600.0,57.2771,57.3367,57.2671,57.3168,266600.0
2019-05-22 15:40:00,57.66,57.72,57.62,57.64,349980.0,57.3168,57.3765,57.2771,57.2969,349980.0
2019-05-22 15:50:00,57.65,57.71,57.56,57.57,1277400.0,57.3069,57.3665,57.2174,57.2274,1277400.0
2019-05-23 09:30:00,57.02,57.3,56.95,57.26,930120.0,56.6806,56.959,56.611,56.9192,930120.0
2019-05-23 09:40:00,57.22,57.25,56.95,57.14,808660.0,56.8794,56.9093,56.611,56.7999,808660.0
2019-05-23 09:50:00,57.15,57.24,57.06,57.23,380000.0,56.8099,56.8993,56.7204,56.8894,380000.0
2019-05-23 10:00:00,57.22,57.27,57.04,57.04,244340.0,56.8794,56.9291,56.7005,56.7005,244340.0
2019-05-23 10:10:00,57.02,57.08,56.87,56.87,237420.0,56.6806,56.7403,56.5315,56.5315,237420.0
2019-05-23 10:20:00,56.87,57.01,56.84,56.99,247840.0,56.5315,56.6707,56.5017,56.6508,247840.0
2019-05-23 10:30:00,57.0,57.05,56.91,57.05,240440.0,56.6608,56.7105,56.5713,56.7105,240440.0
2019-05-23 10:40:00,57.06,57.08,56.98,57.02,225900.0,56.7204,56.7403,56.6409,56.6806,225900.0
2019-05-23 10:50:00,57.05,57.23,57.02,57.05,266820.0,56.7105,56.8894,56.6806,56.7105,266820.0
2019-05-23 11:00:00,57.03,57.08,56.85,56.89,299860.0,56.6906,56.7403,56.5116,56.5514,299860.0
2019-05-23 11:10:00,56.88,56.92,56.77,56.91,310840.0,56.5415,56.5812,56.4321,56.5713,310840.0
2019-05-23 11:20:00,56.9,56.98,56.78,56.87,220980.0,56.5613,56.6409,56.4421,56.5315,220980.0
2019-05-23 11:30:00,56.86,56.92,56.79,56.89,206320.0,56.5216,56.5812,56.452,56.5514,206320.0
2019-05-23 11:40:00,56.88,56.88,56.77,56.81,319600.0,56.5415,56.5415,56.4321,56.4719,319600.0
2019-05-23 11:50:00,56.81,56.86,56.62,56.62,324840.0,56.4719,56.5216,56.283,56.283,324840.0
2019-05-23 12:00:00,56.61,56.78,56.59,56.67,346900.0,56.2731,56.4421,56.2532,56.3327,346900.0
2019-05-23 12:10:00,56.67,56.69,56.52,56.53,273780.0,56.3327,56.3526,56.1836,56.1935,273780.0
2019-05-23 12:20:00,56.52,56.67,56.48,56.66,381300.0,56.1836,56.3327,56.1438,56.3228,381300.0
2019-05-23 12:30:00,56.68,56.68,56.52,56.59,294940.0,56.3427,56.3427,56.1836,56.2532,294940.0
2019-05-23 12:40:00,56.59,56.66,56.56,56.62,169480.0,56.2532,56.3228,56.2234,56.283,169480.0
2019-05-23 12:50:00,56.62,56.62,56.5,56.52,164900.0,56.283,56.283,56.1637,56.1836,164900.0
2019-05-23 13:00:00,56.48,56.69,56.46,56.67,247500.0,56.1438,56.3526,56.124,56.3327,247500.0
2019-05-23 13:10:00,56.67,56.68,56.6,56.66,235560.0,56.3327,56.3427,56.2631,56.3228,235560.0
2019-05-23 13:20:00,56.65,56.8,56.58,56.75,294920.0,56.3128,56.4619,56.2433,56.4122,294920.0
2019-05-23 13:30:00,56.73,56.78,56.68,56.77,172020.0,56.3924,56.4421,56.3427,56.4321,172020.0
2019-05-23 13:40:00,56.74,56.75,56.65,56.65,123500.0,56.4023,56.4122,56.3128,56.3128,123500.0
2019-05-23 13:50:00,56.64,56.7,56.6,56.7,168380.0,56.3029,56.3625,56.2631,56.3625,168380.0
2019-05-23 14:00:00,56.7,56.75,56.63,56.67,347660.0,56.3625,56.4122,56.293,56.3327,347660.0
2019-05-23 14:10:00,56.66,56.73,56.62,56.7,211640.0,56.3228,56.3924,56.283,56.3625,211640.0
2019-05-23 14:20:00,56.7,56.79,56.65,56.66,182280.0,56.3625,56.452,56.3128,56.3228,182280.0
2019-05-23 14:30:00,56.67,56.74,56.63,56.63,195840.0,56.3327,56.4023,56.293,56.293,195840.0
2019-05-23 14:40:00,56.7,56.7,56.62,56.68,70000.0,56.3625,56.3625,56.283,56.3427,70000.0
2019-05-23 14:50:00,56.66,56.74,56.66,56.67,168520.0,56.3228,56.4023,56.3228,56.3327,168520.0
2019-05-23 15:00:00,56.7,56.7,56.61,56.66,195940.0,56.3625,56.3625,56.2731,56.3228,195940.0
2019-05-23 15:10:00,56.72,56.85,56.67,56.82,139080.0,56.3824,56.5116,56.3327,56.4818,139080.0
2019-05-23 15:20:00,56.83,57.06,56.83,56.97,248840.0,56.4918,56.7204,56.4918,56.6309,248840.0
2019-05-23 15:30:00,56.97,57.07,56.95,56.95,431360.0,56.6309,56.7303,56.611,56.611,431360.0
2019-05-23 15:40:00,56.97,56.97,56.77,56.86,368160.0,56.6309,56.6309,56.4321,56.5216,368160.0
2019-05-23 15:50:00,56.86,57.12,56.84,57.03,1218680.0,56.5216,56.78,56.5017,56.6906,1218680.0
2019-05-24 09:30:00,57.37,57.49,57.33,57.39,662120.0,57.0285,57.1478,56.9888,57.0484,662120.0
2019-05-24 09:40:00,57.4,57.47,57.33,57.33,494060.0,57.0584,57.128,56.9888,56.9888,494060.0
2019-05-24 09:50:00,57.35,57.41,57.2,57.26,352240.0,57.0087,57.0683,56.8596,56.9192,352240.0
2019-05-24 10:00:00,57.25,57.3,57.19,57.19,257300.0,56.9093,56.959,56.8496,56.8496,257300.0
2019-05-24 10:10:00,57.2,57.3,57.16,57.3,239840.0,56.8596,56.959,56.8198,56.959,239840.0
2019-05-24 10:20:00,57.28,57.31,57.12,57.12,507680.0,56.9391,56.9689,56.78,56.78,507680.0
2019-05-24 10:30:00,57.14,57.17,57.08,57.14,345920.0,56.7999,56.8297,56.7403,56.7999,345920.0
2019-05-24 10:40:00,57.15,57.16,57.06,57.07,191680.0,56.8099,56.8198,56.7204,56.7303,191680.0
2019-05-24 10:50:00,57.05,57.07,56.95,56.99,284980.0,56.7105,56.7303,56.611,56.6508,284980.0
2019-05-24 11:00:00,57.04,57.11,57.01,57.03,171780.0,56.7005,56.7701,56.6707,56.6906,171780.0
2019-05-24 11:10:00,57.07,57.07,56.96,57.03,183340.0,56.7303,56.7303,56.621,56.6906,183340.0
2019-05-24 11:20:00,57.04,57.16,57.03,57.13,326580.0,56.7005,56.8198,56.6906,56.79,326580.0
2019-05-24 11:30:00,57.14,57.23,57.13,57.21,187500.0,56.7999,56.8894,56.79,56.8695,187500.0
2019-05-24 11:40:00,57.21,57.28,57.16,57.27,355720.0,56.8695,56.9391,56.8198,56.9291,355720.0
2019-05-24 11:50:00,57.26,57.3,57.2,57.2,173300.0,56.9192,56.959,56.8596,56.8596,173300.0
2019-05-24 12:00:00,57.23,57.23,57.16,57.19,261380.0,56.8894,56.8894,56.8198,56.8496,261380.0
2019-05-24 12:10:00,57.2,57.23,57.15,57.18,209420.0,56.8596,56.8894,56.8099,56.8397,209420.0
2019-05-24 12:20:00,57.19,57.23,57.17,57.2,70740.0,56.8496,56.8894,56.8297,56.8596,70740.0
2019-05-24 12:30:00,57.22,57.27,57.2,57.23,119280.0,56.8794,56.9291,56.8596,56.8894,119280.0
2019-05-24 12:40:00,57.23,57.26,57.2,57.22,190400.0,56.8894,56.9192,56.8596,56.8794,190400.0
2019-05-24 12:50:00,57.16,57.22,57.16,57.21,110240.0,56.8198,56.8794,56.8198,56.8695,110240.0
2019-05-24 13:00:00,57.21,57.25,57.17,57.2,243780.0,56.8695,56.9093,56.8297,56.8596,243780.0
2019-05-24 13:10:00,57.2,57.24,57.18,57.23,146000.0,56.8596,56.8993,56.8397,56.8894,146000.0
2019-05-24 13:20:00,57.23,57.26,57.16,57.18,98240.0,56.8894,56.9192,56.8198,56.8397,98240.0
2019-05-24 13:30:00,57.17,57.17,57.12,57.15,261320.0,56.8297,56.8297,56.78,56.8099,261320.0
2019-05-24 13:40:00,57.15,57.19,57.13,57.17,81780.0,56.8099,56.8496,56.79,56.8297,81780.0
2019-05-24 13:50:00,57.19,57.21,57.07,57.08,193360.0,56.8496,56.8695,56.7303,56.7403,193360.0
2019-05-24 14:00:00,57.09,57.1,56.95,56.97,215260.0,56.7502,56.7602,56.611,56.6309,215260.0
2019-05-24 14:10:00,56.98,57.01,56.91,56.96,220660.0,56.6409,56.6707,56.5713,56.621,220660.0
2019-05-24 14:20:00,56.97,56.99,56.94,56.94,126960.0,56.6309,56.6508,56.6011,56.6011,126960.0
2019-05-24 14:30:00,56.94,56.97,56.88,56.89,289860.0,56.6011,56.6309,56.5415,56.5514,289860.0
2019-05-24 14:40:00,56.91,56.98,56.88,56.88,92260.0,56.5713,56.6409,56.5415,56.5415,92260.0
2019-05-24 14:50:00,56.89,56.92,56.84,56.91,192520.0,56.5514,56.5812,56.5017,56.5713,192520.0
2019-05-24 15:00:00,56.91,56.91,56.79,56.82,254440.0,56.5713,56.5713,56.452,56.4818,254440.0
2019-05-24 15:10:00,56.83,56.83,56.74,56.75,398320.0,56.4918,56.4918,56.4023,56.4122,398320.0
2019-05-24 15:20:00,56.75,56.82,56.73,56.82,489900.0,56.4122,56.4818,56.3924,56.4818,489900.0
2019-05-24 15:30:00,56.82,56.83,56.72,56.75,486200.0,56.4818,56.4918,56.3824,56.4122,486200.0
2019-05-24 15:40:00,56.75,56.77,56.65,56.69,811060.0,56.4122,56.4321,56.3128,56.3526,811060.0
2019-05-24 15:50:00,56.69,56.72,56.58,56.7,1846800.0,56.3526,56.3824,56.2433,56.3625,1846800.0
2019-05-28 09:30:00,56.76,57.0,56.67,56.98,1336240.0,56.4222,56.6608,56.3327,56.6409,1336240.0
2019-05-28 09:40:00,56.98,57.09,56.94,57.07,701520.0,56.6409,56.7502,56.6011,56.7303,701520.0
2019-05-28 09:50:00,57.06,57.09,56.89,57.05,622320.0,56.7204,56.7502,56.5514,56.7105,622320.0
2019-05-28 10:00:00,57.02,57.08,56.94,57.03,423620.0,56.6806,56.7403,56.6011,56.6906,423620.0
2019-05-28 10:10:00,57.01,57.1,56.95,56.98,300440.0,56.6707,56.7602,56.611,56.6409,300440.0
2019-05-28 10:20:00,56.99,57.13,56.98,57.13,231160.0,56.6508,56.79,56.6409,56.79,231160.0
2019-05-28 10:30:00,57.11,57.17,57.08,57.14,451360.0,56.7701,56.8297,56.7403,56.7999,451360.0
2019-05-28 10:40:00,57.18,57.27,57.18,57.2,249660.0,56.8397,56.9291,56.8397,56.8596,249660.0
2019-05-28 10:50:00,57.18,57.27,57.13,57.27,314460.0,56.8397,56.9291,56.79,56.9291,314460.0
2019-05-28 11:00:00,57.27,57.42,57.24,57.39,185280.0,56.9291,57.0783,56.8993,57.0484,185280.0
2019-05-28 11:10:00,57.39,57.46,57.39,57.44,279400.0,57.0484,57.118,57.0484,57.0981,279400.0
2019-05-28 11:20:00,57.46,57.46,57.26,57.26,136300.0,57.118,57.118,56.9192,56.9192,136300.0
2019-05-28 11:30:00,57.24,57.33,57.23,57.33,194940.0,56.8993,56.9888,56.8894,56.9888,194940.0
2019-05-28 11:40:00,57.33,57.5,57.33,57.46,267860.0,56.9888,57.1578,56.9888,57.118,267860.0
2019-05-28 11:50:00,57.45,57.48,57.37,57.48,163460.0,57.1081,57.1379,57.0285,57.1379,163460.0
2019-05-28 12:00:00,57.48,57.54,57.44,57.53,260840.0,57.1379,57.1975,57.0981,57.1876,260840.0
2019-05-28 12:10:00,57.52,57.57,57.47,57.52,179620.0,57.1777,57.2274,57.128,57.1777,179620.0
2019-05-28 12:20:00,57.52,57.58,57.51,57.54,141520.0,57.1777,57.2373,57.1677,57.1975,141520.0
2019-05-28 12:30:00,57.57,57.57,57.51,57.52,199860.0,57.2274,57.2274,57.1677,57.1777,199860.0
2019-05-28 12:40:00,57.53,57.54,57.45,57.47,246580.0,57.1876,57.1975,57.1081,57.128,246580.0
2019-05-28 12:50:00,57.49,57.51,57.45,57.46,90460.0,57.1478,57.1677,57.1081,57.118,90460.0
2019-05-28 13:00:00,57.47,57.51,57.4,57.43,141720.0,57.128,57.1677,57.0584,57.0882,141720.0
2019-05-28 13:10:00,57.42,57.44,57.3,57.3,280140.0,57.0783,57.0981,56.959,56.959,280140.0
2019-05-28 13:20:00,57.31,57.32,57.2,57.23,277140.0,56.9689,56.9788,56.8596,56.8894,277140.0
2019-05-28 13:30:00,57.23,57.23,57.13,57.14,268020.0,56.8894,56.8894,56.79,56.7999,268020.0
2019-05-28 13:40:00,57.15,57.25,57.15,57.18,136460.0,56.8099,56.9093,56.8099,56.8397,136460.0
2019-05-28 13:50:00,57.19,57.2,57.13,57.15,212060.0,56.8496,56.8596,56.79,56.8099,212060.0
2019-05-28 14:00:00,57.13,57.13,57.0,57.04,370400.0,56.79,56.79,56.6608,56.7005,370400.0
2019-05-28 14:10:00,57.04,57.13,57.02,57.11,201120.0,56.7005,56.79,56.6806,56.7701,201120.0
2019-05-28 14:20:00,57.11,57.12,57.04,57.04,197540.0,56.7701,56.78,56.7005,56.7005,197540.0
2019-05-28 14:30:00,57.03,57.09,57.0,57.06,301940.0,56.6906,56.7502,56.6608,56.7204,301940.0
2019-05-28 14:40:00,57.07,57.07,56.94,57.01,300220.0,56.7303,56.7303,56.6011,56.6707,300220.0
2019-05-28 14:50:00,56.99,56.99,56.92,56.97,372040.0,56.6508,56.6508,56.5812,56.6309,372040.0
2019-05-28 15:00:00,56.94,56.97,56.88,56.93,266500.0,56.6011,56.6309,56.5415,56.5912,266500.0
2019-05-28 15:10:00,56.92,56.97,56.87,56.94,240460.0,56.5812,56.6309,56.5315,56.6011,240460.0
2019-05-28 15:20:00,56.93,56.96,56.83,56.84,202800.0,56.5912,56.621,56.4918,56.5017,202800.0
2019-05-28 15:30:00,56.85,56.88,56.77,56.78,377200.0,56.5116,56.5415,56.4321,56.4421,377200.0
2019-05-28 15:40:00,56.78,56.8,56.7,56.72,639540.0,56.4421,56.4619,56.3625,56.3824,639540.0
2019-05-28 15:50:00,56.74,56.85,56.66,56.66,1129640.0,56.4023,56.5116,56.3228,56.3228,1129640.0
2019-05-29 09:30:00,56.38,56.46,56.18,56.19,1358680.0,56.0444,56.124,55.8456,55.8556,1358680.0
2019-05-29 09:40:00,56.16,56.35,56.12,56.23,831260.0,55.8257,56.0146,55.786,55.8953,831260.0
2019-05-29 09:50:00,56.24,56.24,56.05,56.06,608720.0,55.9053,55.9053,55.7164,55.7263,608720.0
2019-05-29 10:00:00,56.05,56.12,55.94,56.08,608140.0,55.7164,55.786,55.6071,55.7462,608140.0
2019-05-29 10:10:00,56.05,56.09,55.97,56.06,495600.0,55.7164,55.7562,55.6369,55.7263,495600.0
2019-05-29 10:20:00,56.07,56.1,55.98,56.08,499620.0,55.7363,55.7661,55.6468,55.7462,499620.0
2019-05-29 10:30:00,56.08,56.1,55.96,55.98,397940.0,55.7462,55.7661,55.6269,55.6468,397940.0
2019-05-29 10:40:00,55.98,56.04,55.95,55.99,404000.0,55.6468,55.7065,55.617,55.6568,404000.0
2019-05-29 10:50:00,55.98,55.98,55.83,55.83,297340.0,55.6468,55.6468,55.4977,55.4977,297340.0
2019-05-29 11:00:00,55.83,55.97,55.77,55.94,470640.0,55.4977,55.6369,55.4381,55.6071,470640.0
2019-05-29 11:10:00,55.93,55.93,55.71,55.75,251000.0,55.5971,55.5971,55.3784,55.4182,251000.0
2019-05-29 11:20:00,55.73,55.75,55.55,55.55,451160.0,55.3983,55.4182,55.2194,55.2194,451160.0
2019-05-29 11:30:00,55.56,55.66,55.56,55.63,241360.0,55.2293,55.3287,55.2293,55.2989,241360.0
2019-05-29 11:40:00,55.58,55.66,55.48,55.66,419800.0,55.2492,55.3287,55.1498,55.3287,419800.0
2019-05-29 11:50:00,55.66,55.68,55.46,55.54,302660.0,55.3287,55.3486,55.1299,55.2094,302660.0
2019-05-29 12:00:00,55.56,55.65,55.53,55.64,308540.0,55.2293,55.3188,55.1995,55.3088,308540.0
2019-05-29 12:10:00,55.62,55.69,55.6,55.67,194460.0,55.289,55.3585,55.2691,55.3387,194460.0
2019-05-29 12:20:00,55.66,55.66,55.56,55.6,194780.0,55.3287,55.3287,55.2293,55.2691,194780.0
2019-05-29 12:30:00,55.59,55.62,55.48,55.53,406960.0,55.2591,55.289,55.1498,55.1995,406960.0
2019-05-29 12:40:00,55.54,55.61,55.5,55.59,217040.0,55.2094,55.279,55.1697,55.2591,217040.0
2019-05-29 12:50:00,55.6,55.6,55.41,55.43,376280.0,55.2691,55.2691,55.0802,55.1001,376280.0
2019-05-29 13:00:00,55.44,55.67,55.43,55.67,287940.0,55.11,55.3387,55.1001,55.3387,287940.0
2019-05-29 13:10:00,55.66,55.74,55.6,55.64,532760.0,55.3287,55.4082,55.2691,55.3088,532760.0
2019-05-29 13:20:00,55.63,55.71,55.59,55.65,170740.0,55.2989,55.3784,55.2591,55.3188,170740.0
2019-05-29 13:30:00,55.65,55.8,55.65,55.77,378820.0,55.3188,55.4679,55.3188,55.4381,378820.0
2019-05-29 13:40:00,55.79,55.81,55.72,55.8,226880.0,55.458,55.4778,55.3884,55.4679,226880.0
2019-05-29 13:50:00,55.8,55.86,55.75,55.8,266640.0,55.4679,55.5275,55.4182,55.4679,266640.0
2019-05-29 14:00:00,55.8,55.85,55.74,55.75,198020.0,55.4679,55.5176,55.4082,55.4182,198020.0
2019-05-29 14:10:00,55.74,55.76,55.68,55.71,219740.0,55.4082,55.4281,55.3486,55.3784,219740.0
2019-05-29 14:20:00,55.72,55.82,55.7,55.78,121200.0,55.3884,55.4878,55.3685,55.448,121200.0
2019-05-29 14:30:00,55.77,55.77,55.58,55.58,185140.0,55.4381,55.4381,55.2492,55.2492,185140.0
2019-05-29 14:40:00,55.57,55.57,55.49,55.55,220580.0,55.2393,55.2393,55.1597,55.2194,220580.0
2019-05-29 14:50:00,55.54,55.62,55.48,55.61,238100.0,55.2094,55.289,55.1498,55.279,238100.0
2019-05-29 15:00:00,55.6,55.6,55.49,55.58,292760.0,55.2691,55.2691,55.1597,55.2492,292760.0
2019-05-29 15:10:00,55.55,55.61,55.54,55.61,210820.0,55.2194,55.279,55.2094,55.279,210820.0
2019-05-29 15:20:00,55.61,55.75,55.59,55.72,253040.0,55.279,55.4182,55.2591,55.3884,253040.0
2019-05-29 15:30:00,55.72,55.9,55.64,55.9,477560.0,55.3884,55.5673,55.3088,55.5673,477560.0
2019-05-29 15:40:00,55.93,55.98,55.79,55.84,692240.0,55.5971,55.6468,55.458,55.5077,692240.0
2019-05-29 15:50:00,55.83,55.87,55.71,55.83,1801160.0,55.4977,55.5375,55.3784,55.4977,1801160.0
2019-05-30 09:30:00,55.9,55.98,55.77,55.89,816520.0,55.5673,55.6468,55.4381,55.5574,816520.0
2019-05-30 09:40:00,55.91,56.03,55.84,55.99,627700.0,55.5772,55.6965,55.5077,55.6568,627700.0
2019-05-30 09:50:00,55.99,56.16,55.98,56.05,415500.0,55.6568,55.8257,55.6468,55.7164,415500.0
2019-05-30 10:00:00,56.05,56.12,55.95,55.99,194900.0,55.7164,55.786,55.617,55.6568,194900.0
2019-05-30 10:10:00,55.97,56.05,55.97,56.0,204260.0,55.6369,55.7164,55.6369,55.6667,204260.0
2019-05-30 10:20:00,55.99,56.03,55.96,55.98,188960.0,55.6568,55.6965,55.6269,55.6468,188960.0
2019-05-30 10:30:00,56.0,56.06,55.96,56.0,361940.0,55.6667,55.7263,55.6269,55.6667,361940.0
2019-05-30 10:40:00,55.99,56.07,55.97,56.02,249720.0,55.6568,55.7363,55.6369,55.6866,249720.0
2019-05-30 10:50:00,56.05,56.06,55.92,55.94,227300.0,55.7164,55.7263,55.5872,55.6071,227300.0
2019-05-30 11:00:00,55.93,55.94,55.84,55.91,226960.0,55.5971,55.6071,55.5077,55.5772,226960.0
2019-05-30 11:10:00,55.92,55.98,55.87,55.97,363960.0,55.5872,55.6468,55.5375,55.6369,363960.0
2019-05-30 11:20:00,55.97,55.99,55.85,55.9,174200.0,55.6369,55.6568,55.5176,55.5673,174200.0
2019-05-30 11:30:00,55.91,55.95,55.87,55.92,193860.0,55.5772,55.617,55.5375,55.5872,193860.0
2019-05-30 11:40:00,55.94,55.96,55.86,55.88,198540.0,55.6071,55.6269,55.5275,55.5474,198540.0
2019-05-30 11:50:00,55.87,55.88,55.75,55.83,202000.0,55.5375,55.5474,55.4182,55.4977,202000.0
2019-05-30 12:00:00,55.83,55.86,55.71,55.71,265320.0,55.4977,55.5275,55.3784,55.3784,265320.0
2019-05-30 12:10:00,55.71,55.8,55.68,55.77,162980.0,55.3784,55.4679,55.3486,55.4381,162980.0
2019-05-30 12:20:00,55.76,55.82,55.75,55.79,142540.0,55.4281,55.4878,55.4182,55.458,142540.0
2019-05-30 12:30:00,55.78,55.85,55.77,55.85,150000.0,55.448,55.5176,55.4381,55.5176,150000.0
2019-05-30 12:40:00,55.86,55.86,55.81,55.84,197160.0,55.5275,55.5275,55.4778,55.5077,197160.0
2019-05-30 12:50:00,55.85,55.87,55.8,55.85,204160.0,55.5176,55.5375,55.4679,55.5176,204160.0
2019-05-30 13:00:00,55.86,55.91,55.86,55.88,152580.0,55.5275,55.5772,55.5275,55.5474,152580.0
2019-05-30 13:10:00,55.89,55.9,55.83,55.83,73200.0,55.5574,55.5673,55.4977,55.4977,73200.0
2019-05-30 13:20:00,55.84,55.88,55.8,55.82,163660.0,55.5077,55.5474,55.4679,55.4878,163660.0
2019-05-30 13:30:00,55.82,55.82,55.72,55.8,124000.0,55.4878,55.4878,55.3884,55.4679,124000.0
2019-05-30 13:40:00,55.79,55.82,55.73,55.77,153640.0,55.458,55.4878,55.3983,55.4381,153640.0
2019-05-30 13:50:00,55.78,55.83,55.77,55.81,77360.0,55.448,55.4977,55.4381,55.4778,77360.0
2019-05-30 14:00:00,55.81,55.83,55.78,55.79,99800.0,55.4778,55.4977,55.448,55.458,99800.0
2019-05-30 14:10:00,55.8,55.82,55.7,55.72,123960.0,55.4679,55.4878,55.3685,55.3884,123960.0
2019-05-30 14:20:00,55.73,55.75,55.64,55.65,184600.0,55.3983,55.4182,55.3088,55.3188,184600.0
2019-05-30 14:30:00,55.65,55.68,55.61,55.64,212260.0,55.3188,55.3486,55.279,55.3088,212260.0
2019-05-30 14:40:00,55.64,55.72,55.64,55.7,280020.0,55.3088,55.3884,55.3088,55.3685,280020.0
2019-05-30 14:50:00,55.69,55.75,55.66,55.74,245460.0,55.3585,55.4182,55.3287,55.4082,245460.0
2019-05-30 15:00:00,55.73,55.76,55.61,55.69,324820.0,55.3983,55.4281,55.279,55.3585,324820.0
2019-05-30 15:10:00,55.67,55.75,55.67,55.74,226820.0,55.3387,55.4182,55.3387,55.4082,226820.0
2019-05-30 15:20:00,55.74,55.86,55.72,55.85,249360.0,55.4082,55.5275,55.3884,55.5176,249360.0
2019-05-30 15:30:00,55.85,55.94,55.78,55.91,400620.0,55.5176,55.6071,55.448,55.5772,400620.0
2019-05-30 15:40:00,55.92,55.97,55.89,55.95,336880.0,55.5872,55.6369,55.5574,55.617,336880.0
2019-05-30 15:50:00,55.93,55.94,55.83,55.89,921320.0,55.5971,55.6071,55.4977,55.5574,921320.0
2019-05-31 09:30:00,55.17,55.26,55.01,55.26,1438500.0,54.8416,54.9311,54.6826,54.9311,1438500.0
2019-05-31 09:40:00,55.24,55.24,55.06,55.11,648080.0,54.9112,54.9112,54.7323,54.782,648080.0
2019-05-31 09:50:00,55.1,55.35,55.05,55.31,607420.0,54.7721,55.0206,54.7224,54.9808,607420.0
2019-05-31 10:00:00,55.33,55.4,55.25,55.3,335340.0,55.0007,55.0703,54.9212,54.9709,335340.0
2019-05-31 10:10:00,55.34,55.36,55.23,55.27,368260.0,55.0106,55.0305,54.9013,54.941,368260.0
2019-05-31 10:20:00,55.25,55.35,55.2,55.31,492240.0,54.9212,55.0206,54.8715,54.9808,492240.0
2019-05-31 10:30:00,55.31,55.37,55.28,55.31,283400.0,54.9808,55.0405,54.951,54.9808,283400.0
2019-05-31 10:40:00,55.32,55.43,55.28,55.41,425100.0,54.9907,55.1001,54.951,55.0802,425100.0
2019-05-31 10:50:00,55.46,55.47,55.36,55.39,361480.0,55.1299,55.1399,55.0305,55.0603,361480.0
2019-05-31 11:00:00,55.38,55.48,55.36,55.39,222700.0,55.0504,55.1498,55.0305,55.0603,222700.0
2019-05-31 11:10:00,55.39,55.46,55.38,55.44,354680.0,55.0603,55.1299,55.0504,55.11,354680.0
2019-05-31 11:20:00,55.42,55.45,55.37,55.38,216340.0,55.0902,55.12,55.0405,55.0504,216340.0
2019-05-31 11:30:00,55.39,55.44,55.25,55.3,615940.0,55.0603,55.11,54.9212,54.9709,615940.0
2019-05-31 11:40:00,55.29,55.43,55.27,55.42,250000.0,54.9609,55.1001,54.941,55.0902,250000.0
2019-05-31 11:50:00,55.43,55.43,55.28,55.33,160080.0,55.1001,55.1001,54.951,55.0007,160080.0
2019-05-31 12:00:00,55.33,55.38,55.28,55.31,168800.0,55.0007,55.0504,54.951,54.9808,168800.0
2019-05-31 12:10:00,55.28,55.32,55.23,55.31,234000.0,54.951,54.9907,54.9013,54.9808,234000.0
2019-05-31 12:20:00,55.3,55.31,55.22,55.27,235380.0,54.9709,54.9808,54.8913,54.941,235380.0
2019-05-31 12:30:00,55.26,55.31,55.22,55.22,105540.0,54.9311,54.9808,54.8913,54.8913,105540.0
2019-05-31 12:40:00,55.24,55.27,55.18,55.25,124280.0,54.9112,54.941,54.8516,54.9212,124280.0
2019-05-31 12:50:00,55.24,55.31,55.22,55.3,149760.0,54.9112,54.9808,54.8913,54.9709,149760.0
2019-05-31 13:00:00,55.31,55.32,55.26,55.31,98160.0,54.9808,54.9907,54.9311,54.9808,98160.0
2019-05-31 13:10:00,55.29,55.35,55.29,55.29,91340.0,54.9609,55.0206,54.9609,54.9609,91340.0
2019-05-31 13:20:00,55.3,55.34,55.28,55.34,57180.0,54.9709,55.0106,54.951,55.0106,57180.0
2019-05-31 13:30:00,55.34,55.44,55.31,55.43,209300.0,55.0106,55.11,54.9808,55.1001,209300.0
2019-05-31 13:40:00,55.43,55.45,55.39,55.44,178740.0,55.1001,55.12,55.0603,55.11,178740.0
2019-05-31 13:50:00,55.42,55.45,55.36,55.45,109960.0,55.0902,55.12,55.0305,55.12,109960.0
2019-05-31 14:00:00,55.45,55.45,55.33,55.36,139960.0,55.12,55.12,55.0007,55.0305,139960.0
2019-05-31 14:10:00,55.37,55.37,55.23,55.27,300120.0,55.0405,55.0405,54.9013,54.941,300120.0
2019-05-31 14:20:00,55.23,55.33,55.23,55.25,189960.0,54.9013,55.0007,54.9013,54.9212,189960.0
2019-05-31 14:30:00,55.27,55.28,55.17,55.18,297700.0,54.941,54.951,54.8416,54.8516,297700.0
2019-05-31 14:40:00,55.17,55.27,55.14,55.21,255140.0,54.8416,54.941,54.8118,54.8814,255140.0
2019-05-31 14:50:00,55.23,55.33,55.23,55.3,265080.0,54.9013,55.0007,54.9013,54.9709,265080.0
2019-05-31 15:00:00,55.3,55.3,55.21,55.25,257760.0,54.9709,54.9709,54.8814,54.9212,257760.0
2019-05-31 15:10:00,55.24,55.31,55.23,55.26,209260.0,54.9112,54.9808,54.9013,54.9311,209260.0
2019-05-31 15:20:00,55.25,55.29,55.21,55.28,465080.0,54.9212,54.9609,54.8814,54.951,465080.0
2019-05-31 15:30:00,55.28,55.33,55.17,55.2,814260.0,54.951,55.0007,54.8416,54.8715,814260.0
2019-05-31 15:40:00,55.22,55.25,55.18,55.23,506120.0,54.8913,54.9212,54.8516,54.9013,506120.0
2019-05-31 15:50:00,55.25,55.3,55.13,55.19,2174600.0,54.9212,54.9709,54.8019,54.8615,2174600.0
2019-06-03 09:30:00,53.27,53.27,52.51,52.51,5610760.0,52.953,52.953,52.1975,52.1975,5610760.0
2019-06-03 09:40:00,52.51,52.56,51.5,51.64,3714280.0,52.1975,52.2472,51.1935,51.3327,3714280.0
2019-06-03 09:50:00,51.66,52.02,51.6,51.6,2566800.0,51.3525,51.7104,51.2929,51.2929,2566800.0
2019-06-03 10:00:00,51.6,51.75,51.47,51.61,1581780.0,51.2929,51.442,51.1637,51.3028,1581780.0
2019-06-03 10:10:00,51.6,51.77,51.57,51.7,1916800.0,51.2929,51.4619,51.2631,51.3923,1916800.0
2019-06-03 10:20:00,51.7,52.08,51.61,52.04,1505700.0,51.3923,51.77,51.3028,51.7303,1505700.0
2019-06-03 10:30:00,52.03,52.11,51.87,52.0,1324780.0,51.7203,51.7999,51.5613,51.6905,1324780.0
2019-06-03 10:40:00,51.99,52.02,51.6,51.68,1008340.0,51.6806,51.7104,51.2929,51.3724,1008340.0
2019-06-03 10:50:00,51.68,51.82,51.62,51.81,769880.0,51.3724,51.5116,51.3128,51.5016,769880.0
2019-06-03 11:00:00,51.8,51.85,51.7,51.76,1375700.0,51.4917,51.5414,51.3923,51.4519,1375700.0
2019-06-03 11:10:00,51.76,51.84,51.72,51.81,1028780.0,51.4519,51.5315,51.4122,51.5016,1028780.0
2019-06-03 11:20:00,51.81,51.96,51.79,51.94,1686300.0,51.5016,51.6507,51.4818,51.6309,1686300.0
2019-06-03 11:30:00,51.94,52.1,51.94,52.09,1213280.0,51.6309,51.7899,51.6309,51.78,1213280.0
2019-06-03 11:40:00,52.08,52.08,51.9,52.01,927840.0,51.77,51.77,51.5911,51.7004,927840.0
2019-06-03 11:50:00,52.01,52.14,51.99,52.02,1038040.0,51.7004,51.8297,51.6806,51.7104,1038040.0
2019-06-03 12:00:00,52.04,52.06,51.73,51.8,1286160.0,51.7303,51.7502,51.4221,51.4917,1286160.0
2019-06-03 12:10:00,51.79,51.93,51.77,51.82,1523780.0,51.4818,51.6209,51.4619,51.5116,1523780.0
2019-06-03 12:20:00,51.8,51.82,51.54,51.57,1704880.0,51.4917,51.5116,51.2332,51.2631,1704880.0
2019-06-03 12:30:00,51.58,51.68,51.34,51.52,1252520.0,51.273,51.3724,51.0344,51.2134,1252520.0
2019-06-03 12:40:00,51.5,51.57,51.34,51.54,491920.0,51.1935,51.2631,51.0344,51.2332,491920.0
2019-06-03 12:50:00,51.52,51.54,51.36,51.36,1076000.0,51.2134,51.2332,51.0543,51.0543,1076000.0
2019-06-03 13:00:00,51.36,51.45,51.25,51.45,839520.0,51.0543,51.1438,50.945,51.1438,839520.0
2019-06-03 13:10:00,51.45,51.45,51.31,51.33,719780.0,51.1438,51.1438,51.0046,51.0245,719780.0
2019-06-03 13:20:00,51.33,51.68,51.28,51.49,723120.0,51.0245,51.3724,50.9748,51.1835,723120.0
2019-06-03 13:30:00,51.47,51.47,51.27,51.32,801740.0,51.1637,51.1637,50.9649,51.0146,801740.0
2019-06-03 13:40:00,51.3,51.42,51.27,51.3,1317220.0,50.9947,51.114,50.9649,50.9947,1317220.0
2019-06-03 13:50:00,51.31,51.5,51.27,51.49,797980.0,51.0046,51.1935,50.9649,51.1835,797980.0
2019-06-03 14:00:00,51.49,51.67,51.47,51.67,1120280.0,51.1835,51.3625,51.1637,51.3625,1120280.0
2019-06-03 14:10:00,51.7,51.72,51.58,51.6,1104940.0,51.3923,51.4122,51.273,51.2929,1104940.0
2019-06-03 14:20:00,51.61,51.7,51.6,51.6,1035320.0,51.3028,51.3923,51.2929,51.2929,1035320.0
2019-06-03 14:30:00,51.6,51.68,51.46,51.5,1311380.0,51.2929,51.3724,51.1537,51.1935,1311380.0
2019-06-03 14:40:00,51.51,51.58,51.47,51.51,877020.0,51.2034,51.273,51.1637,51.2034,877020.0
2019-06-03 14:50:00,51.5,51.58,51.47,51.54,629440.0,51.1935,51.273,51.1637,51.2332,629440.0
2019-06-03 15:00:00,51.55,51.59,51.46,51.52,973780.0,51.2432,51.2829,51.1537,51.2134,973780.0
2019-06-03 15:10:00,51.51,51.69,51.46,51.68,855680.0,51.2034,51.3824,51.1537,51.3724,855680.0
2019-06-03 15:20:00,51.67,51.79,51.55,51.64,950800.0,51.3625,51.4818,51.2432,51.3327,950800.0
2019-06-03 15:30:00,51.63,51.63,51.42,51.44,1521580.0,51.3227,51.3227,51.114,51.1338,1521580.0
2019-06-03 15:40:00,51.46,51.55,51.37,51.52,2044400.0,51.1537,51.2432,51.0643,51.2134,2044400.0
2019-06-03 15:50:00,51.53,51.88,51.48,51.82,4521240.0,51.2233,51.5712,51.1736,51.5116,4521240.0
2019-06-04 09:30:00,52.15,52.2,51.94,51.96,4075600.0,51.8396,51.8893,51.6309,51.6507,4075600.0
2019-06-04 09:40:00,51.95,52.09,51.73,51.75,1934200.0,51.6408,51.78,51.4221,51.442,1934200.0
2019-06-04 09:50:00,51.74,52.08,51.68,51.93,2337440.0,51.4321,51.77,51.3724,51.6209,2337440.0
2019-06-04 10:00:00,51.93,51.94,51.75,51.84,1482500.0,51.6209,51.6309,51.442,51.5315,1482500.0
2019-06-04 10:10:00,51.85,52.05,51.83,52.0,1310120.0,51.5414,51.7402,51.5215,51.6905,1310120.0
2019-06-04 10:20:00,52.0,52.29,51.97,52.18,1381080.0,51.6905,51.9788,51.6607,51.8694,1381080.0
2019-06-04 10:30:00,52.16,52.25,52.08,52.13,982420.0,51.8496,51.939,51.77,51.8197,982420.0
2019-06-04 10:40:00,52.15,52.16,51.95,52.03,913640.0,51.8396,51.8496,51.6408,51.7203,913640.0
2019-06-04 10:50:00,52.05,52.18,52.0,52.09,584000.0,51.7402,51.8694,51.6905,51.78,584000.0
2019-06-04 11:00:00,52.06,52.24,52.05,52.22,933200.0,51.7502,51.9291,51.7402,51.9092,933200.0
2019-06-04 11:10:00,52.23,52.34,52.22,52.34,708640.0,51.9191,52.0285,51.9092,52.0285,708640.0
2019-06-04 11:20:00,52.35,52.52,52.31,52.49,840760.0,52.0384,52.2074,51.9987,52.1776,840760.0
2019-06-04 11:30:00,52.49,52.57,52.43,52.52,329040.0,52.1776,52.2571,52.1179,52.2074,329040.0
2019-06-04 11:40:00,52.53,52.74,52.52,52.74,483180.0,52.2174,52.4261,52.2074,52.4261,483180.0
2019-06-04 11:50:00,52.75,52.79,52.65,52.76,489040.0,52.436,52.4758,52.3366,52.446,489040.0
2019-06-04 12:00:00,52.78,52.8,52.48,52.5,630700.0,52.4659,52.4857,52.1677,52.1875,630700.0
2019-06-04 12:10:00,52.5,52.53,52.39,52.44,324780.0,52.1875,52.2174,52.0782,52.1279,324780.0
2019-06-04 12:20:00,52.43,52.5,52.41,52.48,277960.0,52.1179,52.1875,52.0981,52.1677,277960.0
2019-06-04 12:30:00,52.48,52.51,52.37,52.39,548360.0,52.1677,52.1975,52.0583,52.0782,548360.0
2019-06-04 12:40:00,52.4,52.52,52.4,52.5,500400.0,52.0881,52.2074,52.0881,52.1875,500400.0
2019-06-04 12:50:00,52.51,52.6,52.48,52.57,237720.0,52.1975,52.2869,52.1677,52.2571,237720.0
2019-06-04 13:00:00,52.59,52.62,52.56,52.59,395780.0,52.277,52.3068,52.2472,52.277,395780.0
2019-06-04 13:10:00,52.61,52.63,52.47,52.53,557900.0,52.2969,52.3168,52.1577,52.2174,557900.0
2019-06-04 13:20:00,52.52,52.67,52.48,52.67,444580.0,52.2074,52.3565,52.1677,52.3565,444580.0
2019-06-04 13:30:00,52.67,52.74,52.63,52.63,343440.0,52.3565,52.4261,52.3168,52.3168,343440.0
2019-06-04 13:40:00,52.6,52.63,52.51,52.55,436060.0,52.2869,52.3168,52.1975,52.2372,436060.0
2019-06-04 13:50:00,52.56,52.72,52.51,52.68,461660.0,52.2472,52.4062,52.1975,52.3665,461660.0
2019-06-04 14:00:00,52.69,52.75,52.6,52.61,458380.0,52.3764,52.436,52.2869,52.2969,458380.0
2019-06-04 14:10:00,52.61,52.62,52.56,52.58,383240.0,52.2969,52.3068,52.2472,52.2671,383240.0
2019-06-04 14:20:00,52.58,52.68,52.53,52.67,513760.0,52.2671,52.3665,52.2174,52.3565,513760.0
2019-06-04 14:30:00,52.67,52.68,52.6,52.64,734560.0,52.3565,52.3665,52.2869,52.3267,734560.0
2019-06-04 14:40:00,52.66,52.71,52.63,52.66,420600.0,52.3466,52.3963,52.3168,52.3466,420600.0
2019-06-04 14:50:00,52.66,52.67,52.47,52.48,656200.0,52.3466,52.3565,52.1577,52.1677,656200.0
2019-06-04 15:00:00,52.49,52.53,52.46,52.51,329680.0,52.1776,52.2174,52.1478,52.1975,329680.0
2019-06-04 15:10:00,52.51,52.55,52.44,52.48,388640.0,52.1975,52.2372,52.1279,52.1677,388640.0
2019-06-04 15:20:00,52.49,52.5,52.4,52.41,294120.0,52.1776,52.1875,52.0881,52.0981,294120.0
2019-06-04 15:30:00,52.42,52.47,52.38,52.43,680960.0,52.108,52.1577,52.0682,52.1179,680960.0
2019-06-04 15:40:00,52.43,52.5,52.42,52.45,724180.0,52.1179,52.1875,52.108,52.1378,724180.0
2019-06-04 15:50:00,52.46,52.68,52.44,52.65,2025280.0,52.1478,52.3665,52.1279,52.3366,2025280.0
2019-06-05 09:30:00,52.61,52.68,52.3,52.5,1890880.0,52.2969,52.3665,51.9887,52.1875,1890880.0
2019-06-05 09:40:00,52.51,52.51,52.17,52.2,1420420.0,52.1975,52.1975,51.8595,51.8893,1420420.0
2019-06-05 09:50:00,52.23,52.26,52.02,52.1,1054040.0,51.9191,51.949,51.7104,51.7899,1054040.0
2019-06-05 10:00:00,52.11,52.15,51.77,51.83,1948840.0,51.7999,51.8396,51.4619,51.5215,1948840.0
2019-06-05 10:10:00,51.82,51.96,51.64,51.73,1046640.0,51.5116,51.6507,51.3327,51.4221,1046640.0
2019-06-05 10:20:00,51.73,51.74,51.53,51.61,942960.0,51.4221,51.4321,51.2233,51.3028,942960.0
2019-06-05 10:30:00,51.6,51.7,51.52,51.7,617920.0,51.2929,51.3923,51.2134,51.3923,617920.0
2019-06-05 10:40:00,51.7,51.84,51.7,51.73,561360.0,51.3923,51.5315,51.3923,51.4221,561360.0
2019-06-05 10:50:00,51.73,51.88,51.64,51.88,958600.0,51.4221,51.5712,51.3327,51.5712,958600.0
2019-06-05 11:00:00,51.86,51.9,51.77,51.84,711280.0,51.5513,51.5911,51.4619,51.5315,711280.0
2019-06-05 11:10:00,51.85,51.99,51.85,51.99,335980.0,51.5414,51.6806,51.5414,51.6806,335980.0
2019-06-05 11:20:00,52.0,52.02,51.94,52.0,716380.0,51.6905,51.7104,51.6309,51.6905,716380.0
2019-06-05 11:30:00,52.02,52.05,51.98,52.02,624180.0,51.7104,51.7402,51.6706,51.7104,624180.0
2019-06-05 11:40:00,52.01,52.02,51.88,51.88,644320.0,51.7004,51.7104,51.5712,51.5712,644320.0
2019-06-05 11:50:00,51.9,51.95,51.81,51.93,459480.0,51.5911,51.6408,51.5016,51.6209,459480.0
2019-06-05 12:00:00,51.92,52.0,51.88,51.91,302620.0,51.611,51.6905,51.5712,51.601,302620.0
2019-06-05 12:10:00,51.92,51.97,51.8,51.81,310040.0,51.611,51.6607,51.4917,51.5016,310040.0
2019-06-05 12:20:00,51.82,51.88,51.81,51.87,381600.0,51.5116,51.5712,51.5016,51.5613,381600.0
2019-06-05 12:30:00,51.87,51.89,51.79,51.88,260260.0,51.5613,51.5812,51.4818,51.5712,260260.0
2019-06-05 12:40:00,51.87,52.01,51.87,51.98,254720.0,51.5613,51.7004,51.5613,51.6706,254720.0
2019-06-05 12:50:00,51.98,52.07,51.97,51.99,343380.0,51.6706,51.7601,51.6607,51.6806,343380.0
2019-06-05 13:00:00,52.0,52.21,52.0,52.21,231320.0,51.6905,51.8993,51.6905,51.8993,231320.0
2019-06-05 13:10:00,52.22,52.29,52.2,52.28,270640.0,51.9092,51.9788,51.8893,51.9688,270640.0
2019-06-05 13:20:00,52.29,52.36,52.26,52.35,358940.0,51.9788,52.0484,51.949,52.0384,358940.0
2019-06-05 13:30:00,52.34,52.34,52.26,52.31,190760.0,52.0285,52.0285,51.949,51.9987,190760.0
2019-06-05 13:40:00,52.32,52.35,52.27,52.32,248440.0,52.0086,52.0384,51.9589,52.0086,248440.0
2019-06-05 13:50:00,52.31,52.31,52.18,52.2,280860.0,51.9987,51.9987,51.8694,51.8893,280860.0
2019-06-05 14:00:00,52.2,52.22,52.07,52.19,284860.0,51.8893,51.9092,51.7601,51.8794,284860.0
2019-06-05 14:10:00,52.21,52.24,52.15,52.17,282660.0,51.8993,51.9291,51.8396,51.8595,282660.0
2019-06-05 14:20:00,52.17,52.19,52.12,52.16,143880.0,51.8595,51.8794,51.8098,51.8496,143880.0
2019-06-05 14:30:00,52.17,52.2,52.1,52.14,203500.0,51.8595,51.8893,51.7899,51.8297,203500.0
2019-06-05 14:40:00,52.15,52.16,52.1,52.11,201100.0,51.8396,51.8496,51.7899,51.7999,201100.0
2019-06-05 14:50:00,52.11,52.12,52.01,52.04,386840.0,51.7999,51.8098,51.7004,51.7303,386840.0
2019-06-05 15:00:00,52.03,52.06,52.01,52.04,258320.0,51.7203,51.7502,51.7004,51.7303,258320.0
2019-06-05 15:10:00,52.05,52.1,52.04,52.08,228780.0,51.7402,51.7899,51.7303,51.77,228780.0
2019-06-05 15:20:00,52.08,52.11,52.05,52.08,344320.0,51.77,51.7999,51.7402,51.77,344320.0
2019-06-05 15:30:00,52.07,52.07,51.92,51.92,516720.0,51.7601,51.7601,51.611,51.611,516720.0
2019-06-05 15:40:00,51.9,52.0,51.86,51.93,498360.0,51.5911,51.6905,51.5513,51.6209,498360.0
2019-06-05 15:50:00,51.96,52.15,51.95,52.13,2402380.0,51.6507,51.8396,51.6408,51.8197,2402380.0
2019-06-06 09:30:00,52.25,52.3,51.75,51.9,1431100.0,51.939,51.9887,51.442,51.5911,1431100.0
2019-06-06 09:40:00,51.91,51.92,51.75,51.83,544740.0,51.601,51.611,51.442,51.5215,544740.0
2019-06-06 09:50:00,51.83,51.92,51.69,51.69,562160.0,51.5215,51.611,51.3824,51.3824,562160.0
2019-06-06 10:00:00,51.69,51.85,51.69,51.8,588780.0,51.3824,51.5414,51.3824,51.4917,588780.0
2019-06-06 10:10:00,51.81,51.9,51.72,51.9,433500.0,51.5016,51.5911,51.4122,51.5911,433500.0
2019-06-06 10:20:00,51.9,51.91,51.78,51.78,313360.0,51.5911,51.601,51.4718,51.4718,313360.0
2019-06-06 10:30:00,51.78,51.97,51.73,51.96,627560.0,51.4718,51.6607,51.4221,51.6507,627560.0
2019-06-06 10:40:00,51.99,52.2,51.97,52.12,616580.0,51.6806,51.8893,51.6607,51.8098,616580.0
2019-06-06 10:50:00,52.13,52.21,52.07,52.07,458900.0,51.8197,51.8993,51.7601,51.7601,458900.0
2019-06-06 11:00:00,52.08,52.14,52.03,52.12,265900.0,51.77,51.8297,51.7203,51.8098,265900.0
2019-06-06 11:10:00,52.1,52.13,52.05,52.08,285980.0,51.7899,51.8197,51.7402,51.77,285980.0
2019-06-06 11:20:00,52.09,52.14,52.06,52.11,359680.0,51.78,51.8297,51.7502,51.7999,359680.0
2019-06-06 11:30:00,52.12,52.13,52.03,52.05,304640.0,51.8098,51.8197,51.7203,51.7402,304640.0
2019-06-06 11:40:00,52.03,52.1,51.85,51.88,349860.0,51.7203,51.7899,51.5414,51.5712,349860.0
2019-06-06 11:50:00,51.88,51.94,51.88,51.9,212820.0,51.5712,51.6309,51.5712,51.5911,212820.0
2019-06-06 12:00:00,51.9,51.94,51.88,51.93,254120.0,51.5911,51.6309,51.5712,51.6209,254120.0
2019-06-06 12:10:00,51.93,51.94,51.83,51.85,514940.0,51.6209,51.6309,51.5215,51.5414,514940.0
2019-06-06 12:20:00,51.85,51.86,51.79,51.81,309400.0,51.5414,51.5513,51.4818,51.5016,309400.0
2019-06-06 12:30:00,51.8,51.82,51.76,51.76,356200.0,51.4917,51.5116,51.4519,51.4519,356200.0
2019-06-06 12:40:00,51.77,51.98,51.77,51.96,584140.0,51.4619,51.6706,51.4619,51.6507,584140.0
2019-06-06 12:50:00,51.96,51.96,51.85,51.87,327880.0,51.6507,51.6507,51.5414,51.5613,327880.0
2019-06-06 13:00:00,51.87,51.88,51.78,51.8,360100.0,51.5613,51.5712,51.4718,51.4917,360100.0
2019-06-06 13:10:00,51.8,51.85,51.76,51.76,453960.0,51.4917,51.5414,51.4519,51.4519,453960.0
2019-06-06 13:20:00,51.76,51.78,51.72,51.77,362460.0,51.4519,51.4718,51.4122,51.4619,362460.0
2019-06-06 13:30:00,51.78,51.79,51.73,51.76,264960.0,51.4718,51.4818,51.4221,51.4519,264960.0
2019-06-06 13:40:00,51.75,51.87,51.75,51.84,280440.0,51.442,51.5613,51.442,51.5315,280440.0
2019-06-06 13:50:00,51.84,51.93,51.83,51.92,296340.0,51.5315,51.6209,51.5215,51.611,296340.0
2019-06-06 14:00:00,51.91,51.96,51.85,51.94,380780.0,51.601,51.6507,51.5414,51.6309,380780.0
2019-06-06 14:10:00,51.96,52.0,51.95,51.96,482040.0,51.6507,51.6905,51.6408,51.6507,482040.0
2019-06-06 14:20:00,51.95,51.97,51.88,51.9,358840.0,51.6408,51.6607,51.5712,51.5911,358840.0
2019-06-06 14:30:00,51.91,52.15,51.9,52.06,343960.0,51.601,51.8396,51.5911,51.7502,343960.0
2019-06-06 14:40:00,52.06,52.11,51.99,52.05,196800.0,51.7502,51.7999,51.6806,51.7402,196800.0
2019-06-06 14:50:00,52.07,52.07,52.0,52.07,237160.0,51.7601,51.7601,51.6905,51.7601,237160.0
2019-06-06 15:00:00,52.06,52.09,52.02,52.05,160980.0,51.7502,51.78,51.7104,51.7402,160980.0
2019-06-06 15:10:00,52.07,52.19,52.05,52.18,228400.0,51.7601,51.8794,51.7402,51.8694,228400.0
2019-06-06 15:20:00,52.19,52.31,52.17,52.29,539240.0,51.8794,51.9987,51.8595,51.9788,539240.0
2019-06-06 15:30:00,52.28,52.37,52.26,52.29,794440.0,51.9688,52.0583,51.949,51.9788,794440.0
2019-06-06 15:40:00,52.3,52.31,52.23,52.27,454640.0,51.9887,51.9987,51.9191,51.9589,454640.0
2019-06-06 15:50:00,52.28,52.32,52.16,52.23,1114120.0,51.9688,52.0086,51.8496,51.9191,1114120.0
2019-06-07 09:30:00,52.53,52.68,52.42,52.61,1673220.0,52.2174,52.3665,52.108,52.2969,1673220.0
2019-06-07 09:40:00,52.63,52.7,52.54,52.68,935140.0,52.3168,52.3863,52.2273,52.3665,935140.0
2019-06-07 09:50:00,52.7,52.76,52.58,52.75,669460.0,52.3863,52.446,52.2671,52.436,669460.0
2019-06-07 10:00:00,52.72,52.82,52.72,52.73,852220.0,52.4062,52.5056,52.4062,52.4162,852220.0
2019-06-07 10:10:00,52.73,52.81,52.71,52.77,419720.0,52.4162,52.4957,52.3963,52.4559,419720.0
2019-06-07 10:20:00,52.76,52.8,52.74,52.77,536520.0,52.446,52.4857,52.4261,52.4559,536520.0
2019-06-07 10:30:00,52.79,52.98,52.77,52.97,613640.0,52.4758,52.6647,52.4559,52.6547,613640.0
2019-06-07 10:40:00,52.98,53.2,52.97,53.12,1108460.0,52.6647,52.8834,52.6547,52.8038,1108460.0
2019-06-07 10:50:00,53.12,53.35,53.04,53.31,880460.0,52.8038,53.0325,52.7243,52.9927,880460.0
2019-06-07 11:00:00,53.3,53.43,53.18,53.25,867960.0,52.9828,53.112,52.8635,52.9331,867960.0
2019-06-07 11:10:00,53.24,53.31,53.18,53.27,303560.0,52.9231,52.9927,52.8635,52.953,303560.0
2019-06-07 11:20:00,53.29,53.34,53.22,53.26,455140.0,52.9728,53.0225,52.9032,52.943,455140.0
2019-06-07 11:30:00,53.27,53.28,53.14,53.16,425340.0,52.953,52.9629,52.8237,52.8436,425340.0
2019-06-07 11:40:00,53.17,53.25,53.15,53.21,331400.0,52.8535,52.9331,52.8337,52.8933,331400.0
2019-06-07 11:50:00,53.21,53.23,53.06,53.08,368640.0,52.8933,52.9132,52.7442,52.7641,368640.0
2019-06-07 12:00:00,53.06,53.18,53.06,53.16,375400.0,52.7442,52.8635,52.7442,52.8436,375400.0
2019-06-07 12:10:00,53.15,53.23,53.13,53.2,292600.0,52.8337,52.9132,52.8138,52.8834,292600.0
2019-06-07 12:20:00,53.2,53.27,53.18,53.26,298700.0,52.8834,52.953,52.8635,52.943,298700.0
2019-06-07 12:30:00,53.25,53.32,53.23,53.29,372640.0,52.9331,53.0027,52.9132,52.9728,372640.0
2019-06-07 12:40:00,53.28,53.38,53.26,53.36,223600.0,52.9629,53.0623,52.943,53.0424,223600.0
2019-06-07 12:50:00,53.36,53.41,53.35,53.4,259580.0,53.0424,53.0921,53.0325,53.0822,259580.0
2019-06-07 13:00:00,53.39,53.41,53.31,53.36,273820.0,53.0722,53.0921,52.9927,53.0424,273820.0
2019-06-07 13:10:00,53.36,53.42,53.32,53.42,466980.0,53.0424,53.1021,53.0027,53.1021,466980.0
2019-06-07 13:20:00,53.42,53.45,53.33,53.38,270660.0,53.1021,53.1319,53.0126,53.0623,270660.0
2019-06-07 13:30:00,53.37,53.43,53.36,53.4,201940.0,53.0524,53.112,53.0424,53.0822,201940.0
2019-06-07 13:40:00,53.41,53.48,53.41,53.47,105820.0,53.0921,53.1617,53.0921,53.1518,105820.0
2019-06-07 13:50:00,53.48,53.5,53.46,53.47,189340.0,53.1617,53.1816,53.1418,53.1518,189340.0
2019-06-07 14:00:00,53.46,53.48,53.42,53.48,152680.0,53.1418,53.1617,53.1021,53.1617,152680.0
2019-06-07 14:10:00,53.48,53.54,53.45,53.51,172480.0,53.1617,53.2213,53.1319,53.1915,172480.0
2019-06-07 14:20:00,53.51,53.55,53.46,53.47,288840.0,53.1915,53.2313,53.1418,53.1518,288840.0
2019-06-07 14:30:00,53.46,53.49,53.38,53.38,282440.0,53.1418,53.1716,53.0623,53.0623,282440.0
2019-06-07 14:40:00,53.39,53.45,53.36,53.38,160100.0,53.0722,53.1319,53.0424,53.0623,160100.0
2019-06-07 14:50:00,53.38,53.43,53.34,53.35,290660.0,53.0623,53.112,53.0225,53.0325,290660.0
2019-06-07 15:00:00,53.35,53.38,53.32,53.34,149940.0,53.0325,53.0623,53.0027,53.0225,149940.0
2019-06-07 15:10:00,53.35,53.4,53.33,53.36,196360.0,53.0325,53.0822,53.0126,53.0424,196360.0
2019-06-07 15:20:00,53.36,53.4,53.34,53.37,276320.0,53.0424,53.0822,53.0225,53.0524,276320.0
2019-06-07 15:30:00,53.38,53.4,53.31,53.31,652220.0,53.0623,53.0822,52.9927,52.9927,652220.0
2019-06-07 15:40:00,53.31,53.38,53.26,53.28,766040.0,52.9927,53.0623,52.943,52.9629,766040.0
2019-06-07 15:50:00,53.3,53.38,53.27,53.3,980900.0,52.9828,53.0623,52.953,52.9828,980900.0
2019-06-10 09:30:00,53.65,54.03,53.62,53.9,1368500.0,53.3307,53.7084,53.3009,53.5792,1368500.0
2019-06-10 09:40:00,53.89,54.02,53.66,53.76,1116740.0,53.5693,53.6985,53.3406,53.44,1116740.0
2019-06-10 09:50:00,53.75,53.88,53.71,53.81,664340.0,53.4301,53.5593,53.3903,53.4897,664340.0
2019-06-10 10:00:00,53.84,53.96,53.77,53.93,349660.0,53.5196,53.6388,53.45,53.609,349660.0
2019-06-10 10:10:00,53.95,54.04,53.89,54.02,634460.0,53.6289,53.7184,53.5693,53.6985,634460.0
2019-06-10 10:20:00,54.04,54.04,53.93,54.02,755940.0,53.7184,53.7184,53.609,53.6985,755940.0
2019-06-10 10:30:00,54.02,54.09,54.01,54.06,477680.0,53.6985,53.7681,53.6885,53.7382,477680.0
2019-06-10 10:40:00,54.06,54.26,54.05,54.26,375080.0,53.7382,53.9371,53.7283,53.9371,375080.0
2019-06-10 10:50:00,54.26,54.39,54.24,54.33,390580.0,53.9371,54.0663,53.9172,54.0066,390580.0
2019-06-10 11:00:00,54.33,54.51,54.33,54.46,603280.0,54.0066,54.1856,54.0066,54.1359,603280.0
2019-06-10 11:10:00,54.47,54.63,54.47,54.54,667140.0,54.1458,54.3049,54.1458,54.2154,667140.0
2019-06-10 11:20:00,54.54,54.62,54.49,54.51,500700.0,54.2154,54.2949,54.1657,54.1856,500700.0
2019-06-10 11:30:00,54.52,54.54,54.46,54.52,429100.0,54.1955,54.2154,54.1359,54.1955,429100.0
2019-06-10 11:40:00,54.51,54.6,54.51,54.55,258440.0,54.1856,54.275,54.1856,54.2253,258440.0
2019-06-10 11:50:00,54.55,54.56,54.49,54.51,224060.0,54.2253,54.2353,54.1657,54.1856,224060.0
2019-06-10 12:00:00,54.52,54.54,54.48,54.51,413880.0,54.1955,54.2154,54.1557,54.1856,413880.0
2019-06-10 12:10:00,54.5,54.55,54.49,54.5,388160.0,54.1756,54.2253,54.1657,54.1756,388160.0
2019-06-10 12:20:00,54.5,54.52,54.36,54.5,593600.0,54.1756,54.1955,54.0365,54.1756,593600.0
2019-06-10 12:30:00,54.5,54.52,54.42,54.48,400380.0,54.1756,54.1955,54.0961,54.1557,400380.0
2019-06-10 12:40:00,54.48,54.53,54.33,54.36,492400.0,54.1557,54.2055,54.0066,54.0365,492400.0
2019-06-10 12:50:00,54.34,54.35,54.27,54.28,250480.0,54.0166,54.0265,53.947,53.9569,250480.0
2019-06-10 13:00:00,54.28,54.37,54.28,54.35,254480.0,53.9569,54.0464,53.9569,54.0265,254480.0
2019-06-10 13:10:00,54.35,54.41,54.25,54.26,255900.0,54.0265,54.0862,53.9271,53.9371,255900.0
2019-06-10 13:20:00,54.25,54.31,54.24,54.24,254660.0,53.9271,53.9868,53.9172,53.9172,254660.0
2019-06-10 13:30:00,54.25,54.33,54.25,54.28,193880.0,53.9271,54.0066,53.9271,53.9569,193880.0
2019-06-10 13:40:00,54.29,54.35,54.23,54.27,131520.0,53.9669,54.0265,53.9072,53.947,131520.0
2019-06-10 13:50:00,54.28,54.29,54.21,54.25,141920.0,53.9569,53.9669,53.8874,53.9271,141920.0
2019-06-10 14:00:00,54.25,54.25,54.12,54.18,144340.0,53.9271,53.9271,53.7979,53.8575,144340.0
2019-06-10 14:10:00,54.19,54.19,54.03,54.1,242000.0,53.8675,53.8675,53.7084,53.778,242000.0
2019-06-10 14:20:00,54.12,54.23,54.08,54.2,236480.0,53.7979,53.9072,53.7581,53.8774,236480.0
2019-06-10 14:30:00,54.2,54.22,54.14,54.22,201200.0,53.8774,53.8973,53.8178,53.8973,201200.0
2019-06-10 14:40:00,54.22,54.28,54.19,54.26,187620.0,53.8973,53.9569,53.8675,53.9371,187620.0
2019-06-10 14:50:00,54.26,54.32,54.22,54.31,183540.0,53.9371,53.9967,53.8973,53.9868,183540.0
2019-06-10 15:00:00,54.3,54.33,54.26,54.29,232060.0,53.9768,54.0066,53.9371,53.9669,232060.0
2019-06-10 15:10:00,54.3,54.31,54.22,54.24,300220.0,53.9768,53.9868,53.8973,53.9172,300220.0
2019-06-10 15:20:00,54.24,54.25,54.14,54.15,371840.0,53.9172,53.9271,53.8178,53.8277,371840.0
2019-06-10 15:30:00,54.15,54.27,54.1,54.11,553020.0,53.8277,53.947,53.778,53.788,553020.0
2019-06-10 15:40:00,54.1,54.18,54.06,54.11,461300.0,53.778,53.8575,53.7382,53.788,461300.0
2019-06-10 15:50:00,54.1,54.15,53.98,54.02,1016860.0,53.778,53.8277,53.6587,53.6985,1016860.0
2019-06-11 09:30:00,54.7,54.96,54.58,54.83,1883840.0,54.3744,54.6329,54.2552,54.5037,1883840.0
2019-06-11 09:40:00,54.84,54.88,54.67,54.7,658460.0,54.5136,54.5534,54.3446,54.3744,658460.0
2019-06-11 09:50:00,54.74,54.82,54.64,54.74,624240.0,54.4142,54.4937,54.3148,54.4142,624240.0
2019-06-11 10:00:00,54.75,55.04,54.75,54.95,1230500.0,54.4241,54.7124,54.4241,54.623,1230500.0
2019-06-11 10:10:00,54.93,54.96,54.72,54.92,722200.0,54.6031,54.6329,54.3943,54.5931,722200.0
2019-06-11 10:20:00,54.93,54.99,54.89,54.96,304440.0,54.6031,54.6627,54.5633,54.6329,304440.0
2019-06-11 10:30:00,54.99,55.08,54.97,55.06,432080.0,54.6627,54.7522,54.6428,54.7323,432080.0
2019-06-11 10:40:00,55.06,55.1,54.78,54.79,316820.0,54.7323,54.7721,54.454,54.4639,316820.0
2019-06-11 10:50:00,54.8,54.82,54.59,54.75,512200.0,54.4738,54.4937,54.2651,54.4241,512200.0
2019-06-11 11:00:00,54.76,54.78,54.64,54.66,278060.0,54.4341,54.454,54.3148,54.3347,278060.0
2019-06-11 11:10:00,54.66,54.72,54.59,54.72,258760.0,54.3347,54.3943,54.2651,54.3943,258760.0
2019-06-11 11:20:00,54.75,54.75,54.52,54.53,219860.0,54.4241,54.4241,54.1955,54.2055,219860.0
2019-06-11 11:30:00,54.53,54.6,54.18,54.18,629140.0,54.2055,54.275,53.8575,53.8575,629140.0
2019-06-11 11:40:00,54.2,54.34,54.18,54.23,193640.0,53.8774,54.0166,53.8575,53.9072,193640.0
2019-06-11 11:50:00,54.22,54.4,54.22,54.32,266180.0,53.8973,54.0762,53.8973,53.9967,266180.0
2019-06-11 12:00:00,54.32,54.34,54.22,54.25,160980.0,53.9967,54.0166,53.8973,53.9271,160980.0
2019-06-11 12:10:00,54.23,54.31,54.18,54.27,253220.0,53.9072,53.9868,53.8575,53.947,253220.0
2019-06-11 12:20:00,54.26,54.29,54.22,54.22,171420.0,53.9371,53.9669,53.8973,53.8973,171420.0
2019-06-11 12:30:00,54.23,54.33,54.23,54.31,208740.0,53.9072,54.0066,53.9072,53.9868,208740.0
2019-06-11 12:40:00,54.33,54.36,54.24,54.25,311080.0,54.0066,54.0365,53.9172,53.9271,311080.0
2019-06-11 12:50:00,54.25,54.28,54.18,54.2,178940.0,53.9271,53.9569,53.8575,53.8774,178940.0
2019-06-11 13:00:00,54.18,54.2,54.16,54.17,178220.0,53.8575,53.8774,53.8377,53.8476,178220.0
2019-06-11 13:10:00,54.16,54.31,54.15,54.27,164020.0,53.8377,53.9868,53.8277,53.947,164020.0
2019-06-11 13:20:00,54.27,54.29,54.21,54.25,114180.0,53.947,53.9669,53.8874,53.9271,114180.0
2019-06-11 13:30:00,54.25,54.31,54.21,54.28,159100.0,53.9271,53.9868,53.8874,53.9569,159100.0
2019-06-11 13:40:00,54.27,54.33,54.27,54.28,123200.0,53.947,54.0066,53.947,53.9569,123200.0
2019-06-11 13:50:00,54.31,54.42,54.31,54.41,134360.0,53.9868,54.0961,53.9868,54.0862,134360.0
2019-06-11 14:00:00,54.42,54.46,54.37,54.39,151420.0,54.0961,54.1359,54.0464,54.0663,151420.0
2019-06-11 14:10:00,54.4,54.45,54.4,54.4,160280.0,54.0762,54.1259,54.0762,54.0762,160280.0
2019-06-11 14:20:00,54.41,54.42,54.39,54.42,91760.0,54.0862,54.0961,54.0663,54.0961,91760.0
2019-06-11 14:30:00,54.43,54.43,54.27,54.29,152360.0,54.106,54.106,53.947,53.9669,152360.0
2019-06-11 14:40:00,54.3,54.31,54.25,54.3,174000.0,53.9768,53.9868,53.9271,53.9768,174000.0
2019-06-11 14:50:00,54.31,54.35,54.29,54.31,166400.0,53.9868,54.0265,53.9669,53.9868,166400.0
2019-06-11 15:00:00,54.3,54.32,54.22,54.3,191640.0,53.9768,53.9967,53.8973,53.9768,191640.0
2019-06-11 15:10:00,54.3,54.37,54.3,54.31,173500.0,53.9768,54.0464,53.9768,53.9868,173500.0
2019-06-11 15:20:00,54.31,54.32,54.25,54.26,176080.0,53.9868,53.9967,53.9271,53.9371,176080.0
2019-06-11 15:30:00,54.24,54.25,54.06,54.12,651660.0,53.9172,53.9271,53.7382,53.7979,651660.0
2019-06-11 15:40:00,54.12,54.12,53.99,54.0,472120.0,53.7979,53.7979,53.6687,53.6786,472120.0
2019-06-11 15:50:00,54.0,54.0,53.88,53.93,944280.0,53.6786,53.6786,53.5593,53.609,944280.0
2019-06-12 09:30:00,53.9,54.05,53.7,53.88,1423200.0,53.5792,53.7283,53.3804,53.5593,1423200.0
2019-06-12 09:40:00,53.87,53.96,53.65,53.67,560360.0,53.5494,53.6388,53.3307,53.3506,560360.0
2019-06-12 09:50:00,53.68,53.75,53.63,53.69,454680.0,53.3605,53.4301,53.3108,53.3705,454680.0
2019-06-12 10:00:00,53.68,53.76,53.59,53.63,390220.0,53.3605,53.44,53.271,53.3108,390220.0
2019-06-12 10:10:00,53.67,53.67,53.4,53.41,509180.0,53.3506,53.3506,53.0822,53.0921,509180.0
2019-06-12 10:20:00,53.41,53.51,53.4,53.41,422660.0,53.0921,53.1915,53.0822,53.0921,422660.0
2019-06-12 10:30:00,53.43,53.48,53.38,53.48,456020.0,53.112,53.1617,53.0623,53.1617,456020.0
2019-06-12 10:40:00,53.49,53.71,53.49,53.65,429360.0,53.1716,53.3903,53.1716,53.3307,429360.0
2019-06-12 10:50:00,53.67,53.7,53.48,53.54,362400.0,53.3506,53.3804,53.1617,53.2213,362400.0
2019-06-12 11:00:00,53.52,53.67,53.52,53.65,224100.0,53.2015,53.3506,53.2015,53.3307,224100.0
2019-06-12 11:10:00,53.67,53.72,53.61,53.68,306180.0,53.3506,53.4003,53.2909,53.3605,306180.0
2019-06-12 11:20:00,53.69,53.85,53.69,53.76,390340.0,53.3705,53.5295,53.3705,53.44,390340.0
2019-06-12 11:30:00,53.77,53.83,53.6,53.64,338020.0,53.45,53.5096,53.281,53.3207,338020.0
2019-06-12 11:40:00,53.66,53.66,53.53,53.6,363200.0,53.3406,53.3406,53.2114,53.281,363200.0
2019-06-12 11:50:00,53.59,53.61,53.54,53.55,255760.0,53.271,53.2909,53.2213,53.2313,255760.0
2019-06-12 12:00:00,53.56,53.67,53.55,53.67,265140.0,53.2412,53.3506,53.2313,53.3506,265140.0
2019-06-12 12:10:00,53.6,53.61,53.5,53.57,103320.0,53.281,53.2909,53.1816,53.2512,103320.0
2019-06-12 12:20:00,53.58,53.77,53.57,53.7,99300.0,53.2611,53.45,53.2512,53.3804,99300.0
2019-06-12 12:30:00,53.7,53.77,53.66,53.69,171320.0,53.3804,53.45,53.3406,53.3705,171320.0
2019-06-12 12:40:00,53.68,53.76,53.63,53.76,200580.0,53.3605,53.44,53.3108,53.44,200580.0
2019-06-12 12:50:00,53.76,53.8,53.72,53.75,111940.0,53.44,53.4798,53.4003,53.4301,111940.0
2019-06-12 13:00:00,53.76,53.84,53.76,53.78,148360.0,53.44,53.5196,53.44,53.4599,148360.0
2019-06-12 13:10:00,53.78,53.79,53.74,53.77,84500.0,53.4599,53.4699,53.4202,53.45,84500.0
2019-06-12 13:20:00,53.77,53.8,53.76,53.79,64020.0,53.45,53.4798,53.44,53.4699,64020.0
2019-06-12 13:30:00,53.81,53.82,53.76,53.77,93620.0,53.4897,53.4997,53.44,53.45,93620.0
2019-06-12 13:40:00,53.75,53.86,53.75,53.84,159240.0,53.4301,53.5394,53.4301,53.5196,159240.0
2019-06-12 13:50:00,53.84,53.88,53.84,53.87,93920.0,53.5196,53.5593,53.5196,53.5494,93920.0
2019-06-12 14:00:00,53.87,53.9,53.82,53.83,142860.0,53.5494,53.5792,53.4997,53.5096,142860.0
2019-06-12 14:10:00,53.83,53.89,53.76,53.77,180900.0,53.5096,53.5693,53.44,53.45,180900.0
2019-06-12 14:20:00,53.79,53.8,53.74,53.79,177000.0,53.4699,53.4798,53.4202,53.4699,177000.0
2019-06-12 14:30:00,53.79,53.84,53.78,53.84,90320.0,53.4699,53.5196,53.4599,53.5196,90320.0
2019-06-12 14:40:00,53.84,53.99,53.83,53.98,248320.0,53.5196,53.6687,53.5096,53.6587,248320.0
2019-06-12 14:50:00,53.98,53.99,53.92,53.95,122920.0,53.6587,53.6687,53.5991,53.6289,122920.0
2019-06-12 15:00:00,53.94,53.95,53.91,53.95,143100.0,53.619,53.6289,53.5891,53.6289,143100.0
2019-06-12 15:10:00,53.95,53.95,53.9,53.9,86080.0,53.6289,53.6289,53.5792,53.5792,86080.0
2019-06-12 15:20:00,53.92,53.93,53.82,53.82,178300.0,53.5991,53.609,53.4997,53.4997,178300.0
2019-06-12 15:30:00,53.82,53.86,53.78,53.8,253100.0,53.4997,53.5394,53.4599,53.4798,253100.0
2019-06-12 15:40:00,53.78,53.83,53.76,53.81,172140.0,53.4599,53.5096,53.44,53.4897,172140.0
2019-06-12 15:50:00,53.82,53.9,53.8,53.87,400140.0,53.4997,53.5792,53.4798,53.5494,400140.0
2019-06-13 09:30:00,54.15,54.36,54.01,54.25,993220.0,53.8277,54.0365,53.6885,53.9271,993220.0
2019-06-13 09:40:00,54.22,54.41,54.22,54.34,486600.0,53.8973,54.0862,53.8973,54.0166,486600.0
2019-06-13 09:50:00,54.35,54.4,54.24,54.37,346620.0,54.0265,54.0762,53.9172,54.0464,346620.0
2019-06-13 10:00:00,54.39,54.46,54.32,54.36,319360.0,54.0663,54.1359,53.9967,54.0365,319360.0
2019-06-13 10:10:00,54.37,54.5,54.37,54.49,351080.0,54.0464,54.1756,54.0464,54.1657,351080.0
2019-06-13 10:20:00,54.46,54.68,54.39,54.63,647800.0,54.1359,54.3546,54.0663,54.3049,647800.0
2019-06-13 10:30:00,54.64,54.67,54.53,54.58,450820.0,54.3148,54.3446,54.2055,54.2552,450820.0
2019-06-13 10:40:00,54.57,54.58,54.48,54.52,223000.0,54.2452,54.2552,54.1557,54.1955,223000.0
2019-06-13 10:50:00,54.53,54.54,54.42,54.45,207600.0,54.2055,54.2154,54.0961,54.1259,207600.0
2019-06-13 11:00:00,54.45,54.51,54.35,54.38,214740.0,54.1259,54.1856,54.0265,54.0563,214740.0
2019-06-13 11:10:00,54.39,54.47,54.38,54.44,230500.0,54.0663,54.1458,54.0563,54.116,230500.0
2019-06-13 11:20:00,54.44,54.47,54.4,54.46,165560.0,54.116,54.1458,54.0762,54.1359,165560.0
2019-06-13 11:30:00,54.47,54.6,54.46,54.57,236720.0,54.1458,54.275,54.1359,54.2452,236720.0
2019-06-13 11:40:00,54.55,54.68,54.55,54.66,322340.0,54.2253,54.3546,54.2253,54.3347,322340.0
2019-06-13 11:50:00,54.66,54.68,54.6,54.61,175400.0,54.3347,54.3546,54.275,54.285,175400.0
2019-06-13 12:00:00,54.62,54.71,54.59,54.68,140220.0,54.2949,54.3844,54.2651,54.3546,140220.0
2019-06-13 12:10:00,54.68,54.71,54.62,54.63,127600.0,54.3546,54.3844,54.2949,54.3049,127600.0
2019-06-13 12:20:00,54.63,54.64,54.53,54.53,151740.0,54.3049,54.3148,54.2055,54.2055,151740.0
2019-06-13 12:30:00,54.53,54.53,54.48,54.5,114940.0,54.2055,54.2055,54.1557,54.1756,114940.0
2019-06-13 12:40:00,54.49,54.55,54.45,54.48,138140.0,54.1657,54.2253,54.1259,54.1557,138140.0
2019-06-13 12:50:00,54.48,54.53,54.48,54.53,139960.0,54.1557,54.2055,54.1557,54.2055,139960.0
2019-06-13 13:00:00,54.55,54.59,54.5,54.51,234580.0,54.2253,54.2651,54.1756,54.1856,234580.0
2019-06-13 13:10:00,54.51,54.54,54.5,54.52,186000.0,54.1856,54.2154,54.1756,54.1955,186000.0
2019-06-13 13:20:00,54.52,54.55,54.5,54.51,93000.0,54.1955,54.2253,54.1756,54.1856,93000.0
2019-06-13 13:30:00,54.52,54.56,54.44,54.49,157960.0,54.1955,54.2353,54.116,54.1657,157960.0
2019-06-13 13:40:00,54.48,54.5,54.42,54.42,124720.0,54.1557,54.1756,54.0961,54.0961,124720.0
2019-06-13 13:50:00,54.44,54.52,54.44,54.48,70880.0,54.116,54.1955,54.116,54.1557,70880.0
2019-06-13 14:00:00,54.49,54.53,54.49,54.51,30000.0,54.1657,54.2055,54.1657,54.1856,30000.0
2019-06-13 14:10:00,54.48,54.52,54.39,54.43,169080.0,54.1557,54.1955,54.0663,54.106,169080.0
2019-06-13 14:20:00,54.43,54.44,54.39,54.42,104820.0,54.106,54.116,54.0663,54.0961,104820.0
2019-06-13 14:30:00,54.41,54.45,54.3,54.38,192400.0,54.0862,54.1259,53.9768,54.0563,192400.0
2019-06-13 14:40:00,54.37,54.41,54.33,54.4,151220.0,54.0464,54.0862,54.0066,54.0762,151220.0
2019-06-13 14:50:00,54.39,54.43,54.36,54.39,77460.0,54.0663,54.106,54.0365,54.0663,77460.0
2019-06-13 15:00:00,54.4,54.4,54.29,54.31,153700.0,54.0762,54.0762,53.9669,53.9868,153700.0
2019-06-13 15:10:00,54.31,54.36,54.28,54.3,132000.0,53.9868,54.0365,53.9569,53.9768,132000.0
2019-06-13 15:20:00,54.32,54.34,54.29,54.34,131100.0,53.9967,54.0166,53.9669,54.0166,131100.0
2019-06-13 15:30:00,54.33,54.39,54.31,54.34,198540.0,54.0066,54.0663,53.9868,54.0166,198540.0
2019-06-13 15:40:00,54.34,54.36,54.3,54.33,309960.0,54.0166,54.0365,53.9768,54.0066,309960.0
2019-06-13 15:50:00,54.32,54.5,54.32,54.44,1304180.0,53.9967,54.1756,53.9967,54.116,1304180.0
2019-06-14 09:30:00,54.32,54.64,54.13,54.13,1086040.0,53.9967,54.3148,53.8078,53.8078,1086040.0
2019-06-14 09:40:00,54.12,54.25,54.08,54.23,334560.0,53.7979,53.9271,53.7581,53.9072,334560.0
2019-06-14 09:50:00,54.25,54.37,54.06,54.11,403080.0,53.9271,54.0464,53.7382,53.788,403080.0
2019-06-14 10:00:00,54.11,54.13,54.01,54.12,210260.0,53.788,53.8078,53.6885,53.7979,210260.0
2019-06-14 10:10:00,54.14,54.19,54.08,54.11,235780.0,53.8178,53.8675,53.7581,53.788,235780.0
2019-06-14 10:20:00,54.12,54.24,54.1,54.15,255220.0,53.7979,53.9172,53.778,53.8277,255220.0
2019-06-14 10:30:00,54.14,54.18,54.12,54.15,230900.0,53.8178,53.8575,53.7979,53.8277,230900.0
2019-06-14 10:40:00,54.14,54.22,54.09,54.21,162980.0,53.8178,53.8973,53.7681,53.8874,162980.0
2019-06-14 10:50:00,54.21,54.33,54.21,54.23,223620.0,53.8874,54.0066,53.8874,53.9072,223620.0
2019-06-14 11:00:00,54.25,54.28,54.22,54.24,138240.0,53.9271,53.9569,53.8973,53.9172,138240.0
2019-06-14 11:10:00,54.24,54.25,54.13,54.23,153820.0,53.9172,53.9271,53.8078,53.9072,153820.0
2019-06-14 11:20:00,54.23,54.31,54.23,54.29,235600.0,53.9072,53.9868,53.9072,53.9669,235600.0
2019-06-14 11:30:00,54.27,54.4,54.26,54.39,259100.0,53.947,54.0762,53.9371,54.0663,259100.0
2019-06-14 11:40:00,54.39,54.39,54.28,54.34,109580.0,54.0663,54.0663,53.9569,54.0166,109580.0
2019-06-14 11:50:00,54.34,54.36,54.3,54.32,119400.0,54.0166,54.0365,53.9768,53.9967,119400.0
2019-06-14 12:00:00,54.32,54.32,54.23,54.29,112180.0,53.9967,53.9967,53.9072,53.9669,112180.0
2019-06-14 12:10:00,54.28,54.32,54.26,54.27,100460.0,53.9569,53.9967,53.9371,53.947,100460.0
2019-06-14 12:20:00,54.26,54.32,54.26,54.29,87480.0,53.9371,53.9967,53.9371,53.9669,87480.0
2019-06-14 12:30:00,54.27,54.3,54.26,54.3,63240.0,53.947,53.9768,53.9371,53.9768,63240.0
2019-06-14 12:40:00,54.29,54.31,54.24,54.24,234660.0,53.9669,53.9868,53.9172,53.9172,234660.0
2019-06-14 12:50:00,54.25,54.32,54.23,54.31,92080.0,53.9271,53.9967,53.9072,53.9868,92080.0
2019-06-14 13:00:00,54.31,54.32,54.25,54.26,56860.0,53.9868,53.9967,53.9271,53.9371,56860.0
2019-06-14 13:10:00,54.26,54.29,54.21,54.23,63000.0,53.9371,53.9669,53.8874,53.9072,63000.0
2019-06-14 13:20:00,54.24,54.29,54.23,54.26,56600.0,53.9172,53.9669,53.9072,53.9371,56600.0
2019-06-14 13:30:00,54.26,54.29,54.26,54.27,68540.0,53.9371,53.9669,53.9371,53.947,68540.0
2019-06-14 13:40:00,54.25,54.3,54.23,54.29,141760.0,53.9271,53.9768,53.9072,53.9669,141760.0
2019-06-14 13:50:00,54.29,54.35,54.29,54.33,95920.0,53.9669,54.0265,53.9669,54.0066,95920.0
2019-06-14 14:00:00,54.32,54.35,54.3,54.34,143420.0,53.9967,54.0265,53.9768,54.0166,143420.0
2019-06-14 14:10:00,54.35,54.37,54.33,54.37,166920.0,54.0265,54.0464,54.0066,54.0464,166920.0
2019-06-14 14:20:00,54.36,54.37,54.33,54.37,167600.0,54.0365,54.0464,54.0066,54.0464,167600.0
2019-06-14 14:30:00,54.37,54.39,54.35,54.37,169760.0,54.0464,54.0663,54.0265,54.0464,169760.0
2019-06-14 14:40:00,54.37,54.39,54.34,54.35,117000.0,54.0464,54.0663,54.0166,54.0265,117000.0
2019-06-14 14:50:00,54.35,54.35,54.31,54.33,73180.0,54.0265,54.0265,53.9868,54.0066,73180.0
2019-06-14 15:00:00,54.33,54.38,54.33,54.33,98220.0,54.0066,54.0563,54.0066,54.0066,98220.0
2019-06-14 15:10:00,54.36,54.4,54.36,54.38,192380.0,54.0365,54.0762,54.0365,54.0563,192380.0
2019-06-14 15:20:00,54.39,54.4,54.37,54.38,219140.0,54.0663,54.0762,54.0464,54.0563,219140.0
2019-06-14 15:30:00,54.4,54.44,54.39,54.42,240320.0,54.0762,54.116,54.0663,54.0961,240320.0
2019-06-14 15:40:00,54.43,54.45,54.35,54.36,409340.0,54.106,54.1259,54.0265,54.0365,409340.0
2019-06-14 15:50:00,54.36,54.36,54.24,54.27,1803680.0,54.0365,54.0365,53.9172,53.947,1803680.0
2019-06-17 09:30:00,54.32,54.76,54.31,54.7,921600.0,53.9967,54.4341,53.9868,54.3744,921600.0
2019-06-17 09:40:00,54.73,54.89,54.73,54.84,317220.0,54.4043,54.5633,54.4043,54.5136,317220.0
2019-06-17 09:50:00,54.87,54.9,54.79,54.88,582960.0,54.5434,54.5732,54.4639,54.5534,582960.0
2019-06-17 10:00:00,54.89,54.89,54.79,54.81,245480.0,54.5633,54.5633,54.4639,54.4838,245480.0
2019-06-17 10:10:00,54.8,54.83,54.66,54.7,615060.0,54.4738,54.5037,54.3347,54.3744,615060.0
2019-06-17 10:20:00,54.7,54.79,54.66,54.75,258220.0,54.3744,54.4639,54.3347,54.4241,258220.0
2019-06-17 10:30:00,54.75,54.82,54.74,54.79,186100.0,54.4241,54.4937,54.4142,54.4639,186100.0
2019-06-17 10:40:00,54.79,54.82,54.74,54.76,159820.0,54.4639,54.4937,54.4142,54.4341,159820.0
2019-06-17 10:50:00,54.77,54.89,54.75,54.88,341380.0,54.444,54.5633,54.4241,54.5534,341380.0
2019-06-17 11:00:00,54.86,54.95,54.83,54.87,320340.0,54.5335,54.623,54.5037,54.5434,320340.0
2019-06-17 11:10:00,54.91,54.94,54.84,54.89,153040.0,54.5832,54.613,54.5136,54.5633,153040.0
2019-06-17 11:20:00,54.91,54.91,54.75,54.82,123580.0,54.5832,54.5832,54.4241,54.4937,123580.0
2019-06-17 11:30:00,54.8,54.85,54.77,54.84,140860.0,54.4738,54.5235,54.444,54.5136,140860.0
2019-06-17 11:40:00,54.85,54.96,54.85,54.96,186400.0,54.5235,54.6329,54.5235,54.6329,186400.0
2019-06-17 11:50:00,54.95,54.95,54.86,54.88,199020.0,54.623,54.623,54.5335,54.5534,199020.0
2019-06-17 12:00:00,54.87,54.9,54.82,54.84,128100.0,54.5434,54.5732,54.4937,54.5136,128100.0
2019-06-17 12:10:00,54.83,54.83,54.77,54.8,229820.0,54.5037,54.5037,54.444,54.4738,229820.0
2019-06-17 12:20:00,54.8,54.8,54.64,54.68,342940.0,54.4738,54.4738,54.3148,54.3546,342940.0
2019-06-17 12:30:00,54.67,54.79,54.65,54.75,227420.0,54.3446,54.4639,54.3247,54.4241,227420.0
2019-06-17 12:40:00,54.76,54.82,54.74,54.82,118880.0,54.4341,54.4937,54.4142,54.4937,118880.0
2019-06-17 12:50:00,54.82,54.83,54.76,54.8,105000.0,54.4937,54.5037,54.4341,54.4738,105000.0
2019-06-17 13:00:00,54.8,54.83,54.77,54.77,109100.0,54.4738,54.5037,54.444,54.444,109100.0
2019-06-17 13:10:00,54.81,54.81,54.76,54.78,111020.0,54.4838,54.4838,54.4341,54.454,111020.0
2019-06-17 13:20:00,54.78,54.8,54.71,54.74,122520.0,54.454,54.4738,54.3844,54.4142,122520.0
2019-06-17 13:30:00,54.73,54.76,54.72,54.75,122960.0,54.4043,54.4341,54.3943,54.4241,122960.0
2019-06-17 13:40:00,54.74,54.76,54.66,54.68,122860.0,54.4142,54.4341,54.3347,54.3546,122860.0
2019-06-17 13:50:00,54.68,54.71,54.66,54.66,123160.0,54.3546,54.3844,54.3347,54.3347,123160.0
2019-06-17 14:00:00,54.67,54.72,54.62,54.63,117380.0,54.3446,54.3943,54.2949,54.3049,117380.0
2019-06-17 14:10:00,54.61,54.65,54.61,54.62,192860.0,54.285,54.3247,54.285,54.2949,192860.0
2019-06-17 14:20:00,54.63,54.66,54.56,54.56,197020.0,54.3049,54.3347,54.2353,54.2353,197020.0
2019-06-17 14:30:00,54.6,54.65,54.59,54.64,91200.0,54.275,54.3247,54.2651,54.3148,91200.0
2019-06-17 14:40:00,54.64,54.65,54.62,54.62,185320.0,54.3148,54.3247,54.2949,54.2949,185320.0
2019-06-17 14:50:00,54.61,54.61,54.56,54.57,113440.0,54.285,54.285,54.2353,54.2452,113440.0
2019-06-17 15:00:00,54.57,54.62,54.55,54.62,154060.0,54.2452,54.2949,54.2253,54.2949,154060.0
2019-06-17 15:10:00,54.63,54.67,54.63,54.64,103120.0,54.3049,54.3446,54.3049,54.3148,103120.0
2019-06-17 15:20:00,54.66,54.71,54.65,54.67,102540.0,54.3347,54.3844,54.3247,54.3446,102540.0
2019-06-17 15:30:00,54.66,54.66,54.54,54.54,219940.0,54.3347,54.3347,54.2154,54.2154,219940.0
2019-06-17 15:40:00,54.55,54.66,54.54,54.64,232380.0,54.2253,54.3347,54.2154,54.3148,232380.0
2019-06-17 15:50:00,54.63,54.63,54.49,54.63,886440.0,54.3049,54.3049,54.1657,54.3049,886440.0
2019-06-18 09:30:00,55.41,55.48,54.95,55.2,1521300.0,55.0802,55.1498,54.623,54.8715,1521300.0
2019-06-18 09:40:00,55.21,55.62,55.2,55.49,791740.0,54.8814,55.289,54.8715,55.1597,791740.0
2019-06-18 09:50:00,55.53,55.62,55.34,55.51,514980.0,55.1995,55.289,55.0106,55.1796,514980.0
2019-06-18 10:00:00,55.5,55.62,55.45,55.57,490040.0,55.1697,55.289,55.12,55.2393,490040.0
2019-06-18 10:10:00,55.55,55.63,55.49,55.59,482000.0,55.2194,55.2989,55.1597,55.2591,482000.0
2019-06-18 10:20:00,55.58,55.63,55.57,55.61,301920.0,55.2492,55.2989,55.2393,55.279,301920.0
2019-06-18 10:30:00,55.63,55.68,55.55,55.65,447000.0,55.2989,55.3486,55.2194,55.3188,447000.0
2019-06-18 10:40:00,55.62,55.64,55.53,55.59,223660.0,55.289,55.3088,55.1995,55.2591,223660.0
2019-06-18 10:50:00,55.58,55.71,55.52,55.68,475540.0,55.2492,55.3784,55.1896,55.3486,475540.0
2019-06-18 11:00:00,55.68,55.78,55.64,55.77,473340.0,55.3486,55.448,55.3088,55.4381,473340.0
2019-06-18 11:10:00,55.77,55.82,55.65,55.7,411220.0,55.4381,55.4878,55.3188,55.3685,411220.0
2019-06-18 11:20:00,55.7,55.78,55.57,55.66,493960.0,55.3685,55.448,55.2393,55.3287,493960.0
2019-06-18 11:30:00,55.65,55.68,55.59,55.59,188160.0,55.3188,55.3486,55.2591,55.2591,188160.0
2019-06-18 11:40:00,55.6,55.65,55.44,55.46,259960.0,55.2691,55.3188,55.11,55.1299,259960.0
2019-06-18 11:50:00,55.46,55.49,55.36,55.36,191040.0,55.1299,55.1597,55.0305,55.0305,191040.0
2019-06-18 12:00:00,55.36,55.47,55.35,55.46,231720.0,55.0305,55.1399,55.0206,55.1299,231720.0
2019-06-18 12:10:00,55.46,55.5,55.35,55.37,192000.0,55.1299,55.1697,55.0206,55.0405,192000.0
2019-06-18 12:20:00,55.39,55.44,55.34,55.34,204460.0,55.0603,55.11,55.0106,55.0106,204460.0
2019-06-18 12:30:00,55.34,55.47,55.34,55.46,149100.0,55.0106,55.1399,55.0106,55.1299,149100.0
2019-06-18 12:40:00,55.46,55.54,55.42,55.51,182880.0,55.1299,55.2094,55.0902,55.1796,182880.0
2019-06-18 12:50:00,55.51,55.51,55.42,55.46,126000.0,55.1796,55.1796,55.0902,55.1299,126000.0
2019-06-18 13:00:00,55.46,55.47,55.28,55.37,286000.0,55.1299,55.1399,54.951,55.0405,286000.0
2019-06-18 13:10:00,55.36,55.37,55.32,55.35,136940.0,55.0305,55.0405,54.9907,55.0206,136940.0
2019-06-18 13:20:00,55.35,55.38,55.32,55.32,148180.0,55.0206,55.0504,54.9907,54.9907,148180.0
2019-06-18 13:30:00,55.31,55.38,55.31,55.36,186620.0,54.9808,55.0504,54.9808,55.0305,186620.0
2019-06-18 13:40:00,55.36,55.39,55.32,55.34,104000.0,55.0305,55.0603,54.9907,55.0106,104000.0
2019-06-18 13:50:00,55.34,55.39,55.33,55.38,72940.0,55.0106,55.0603,55.0007,55.0504,72940.0
2019-06-18 14:00:00,55.39,55.42,55.35,55.39,148240.0,55.0603,55.0902,55.0206,55.0603,148240.0
2019-06-18 14:10:00,55.39,55.41,55.36,55.38,153020.0,55.0603,55.0802,55.0305,55.0504,153020.0
2019-06-18 14:20:00,55.39,55.47,55.39,55.45,227520.0,55.0603,55.1399,55.0603,55.12,227520.0
2019-06-18 14:30:00,55.44,55.47,55.39,55.43,150040.0,55.11,55.1399,55.0603,55.1001,150040.0
2019-06-18 14:40:00,55.44,55.44,55.38,55.42,160880.0,55.11,55.11,55.0504,55.0902,160880.0
2019-06-18 14:50:00,55.4,55.44,55.39,55.44,115800.0,55.0703,55.11,55.0603,55.11,115800.0
2019-06-18 15:00:00,55.44,55.49,55.4,55.43,137000.0,55.11,55.1597,55.0703,55.1001,137000.0
2019-06-18 15:10:00,55.44,55.49,55.44,55.49,163640.0,55.11,55.1597,55.11,55.1597,163640.0
2019-06-18 15:20:00,55.49,55.54,55.48,55.54,297980.0,55.1597,55.2094,55.1498,55.2094,297980.0
2019-06-18 15:30:00,55.54,55.55,55.35,55.35,519180.0,55.2094,55.2194,55.0206,55.0206,519180.0
2019-06-18 15:40:00,55.35,55.46,55.33,55.38,497280.0,55.0206,55.1299,55.0007,55.0504,497280.0
2019-06-18 15:50:00,55.39,55.4,55.11,55.18,1578280.0,55.0603,55.0703,54.782,54.8516,1578280.0
2019-06-19 09:30:00,55.28,55.35,54.86,54.94,869760.0,54.951,55.0206,54.5335,54.613,869760.0
2019-06-19 09:40:00,54.9,54.92,54.73,54.89,430360.0,54.5732,54.5931,54.4043,54.5633,430360.0
2019-06-19 09:50:00,54.88,54.97,54.78,54.89,423820.0,54.5534,54.6428,54.454,54.5633,423820.0
2019-06-19 10:00:00,54.9,54.94,54.76,54.77,289420.0,54.5732,54.613,54.4341,54.444,289420.0
2019-06-19 10:10:00,54.78,54.86,54.74,54.75,163720.0,54.454,54.5335,54.4142,54.4241,163720.0
2019-06-19 10:20:00,54.74,54.79,54.69,54.73,253920.0,54.4142,54.4639,54.3645,54.4043,253920.0
2019-06-19 10:30:00,54.74,54.79,54.74,54.76,274020.0,54.4142,54.4639,54.4142,54.4341,274020.0
2019-06-19 10:40:00,54.73,54.77,54.71,54.73,175280.0,54.4043,54.444,54.3844,54.4043,175280.0
2019-06-19 10:50:00,54.74,54.77,54.68,54.77,302280.0,54.4142,54.444,54.3546,54.444,302280.0
2019-06-19 11:00:00,54.78,54.78,54.72,54.72,228460.0,54.454,54.454,54.3943,54.3943,228460.0
2019-06-19 11:10:00,54.72,54.87,54.71,54.86,257460.0,54.3943,54.5434,54.3844,54.5335,257460.0
2019-06-19 11:20:00,54.87,54.92,54.85,54.87,207800.0,54.5434,54.5931,54.5235,54.5434,207800.0
2019-06-19 11:30:00,54.9,54.95,54.84,54.85,197720.0,54.5732,54.623,54.5136,54.5235,197720.0
2019-06-19 11:40:00,54.84,54.9,54.84,54.86,247760.0,54.5136,54.5732,54.5136,54.5335,247760.0
2019-06-19 11:50:00,54.86,54.89,54.84,54.88,103260.0,54.5335,54.5633,54.5136,54.5534,103260.0
2019-06-19 12:00:00,54.89,54.92,54.82,54.82,172880.0,54.5633,54.5931,54.4937,54.4937,172880.0
2019-06-19 12:10:00,54.84,54.87,54.8,54.86,215440.0,54.5136,54.5434,54.4738,54.5335,215440.0
2019-06-19 12:20:00,54.86,54.87,54.82,54.86,90360.0,54.5335,54.5434,54.4937,54.5335,90360.0
2019-06-19 12:30:00,54.87,54.87,54.77,54.79,160320.0,54.5434,54.5434,54.444,54.4639,160320.0
2019-06-19 12:40:00,54.78,54.83,54.77,54.81,105980.0,54.454,54.5037,54.444,54.4838,105980.0
2019-06-19 12:50:00,54.81,54.81,54.76,54.78,120800.0,54.4838,54.4838,54.4341,54.454,120800.0
2019-06-19 13:00:00,54.78,54.78,54.72,54.72,131840.0,54.454,54.454,54.3943,54.3943,131840.0
2019-06-19 13:10:00,54.72,54.74,54.67,54.7,141420.0,54.3943,54.4142,54.3446,54.3744,141420.0
2019-06-19 13:20:00,54.68,54.88,54.68,54.84,353180.0,54.3546,54.5534,54.3546,54.5136,353180.0
2019-06-19 13:30:00,54.87,54.89,54.84,54.87,81360.0,54.5434,54.5633,54.5136,54.5434,81360.0
2019-06-19 13:40:00,54.85,54.87,54.8,54.83,128360.0,54.5235,54.5434,54.4738,54.5037,128360.0
2019-06-19 13:50:00,54.84,54.92,54.78,54.83,169000.0,54.5136,54.5931,54.454,54.5037,169000.0
2019-06-19 14:00:00,54.85,55.32,54.71,55.1,747100.0,54.5235,54.9907,54.3844,54.7721,747100.0
2019-06-19 14:10:00,55.07,55.11,54.96,54.99,256000.0,54.7422,54.782,54.6329,54.6627,256000.0
2019-06-19 14:20:00,54.99,55.03,54.87,54.91,257900.0,54.6627,54.7025,54.5434,54.5832,257900.0
2019-06-19 14:30:00,54.92,55.04,54.86,54.87,247300.0,54.5931,54.7124,54.5335,54.5434,247300.0
2019-06-19 14:40:00,54.81,54.88,54.77,54.81,179600.0,54.4838,54.5534,54.444,54.4838,179600.0
2019-06-19 14:50:00,54.81,54.91,54.8,54.88,183220.0,54.4838,54.5832,54.4738,54.5534,183220.0
2019-06-19 15:00:00,54.87,55.03,54.86,55.0,214820.0,54.5434,54.7025,54.5335,54.6727,214820.0
2019-06-19 15:10:00,55.03,55.08,54.98,55.07,222000.0,54.7025,54.7522,54.6528,54.7422,222000.0
2019-06-19 15:20:00,55.07,55.11,54.98,55.02,183000.0,54.7422,54.782,54.6528,54.6925,183000.0
2019-06-19 15:30:00,55.03,55.04,54.9,54.9,335480.0,54.7025,54.7124,54.5732,54.5732,335480.0
2019-06-19 15:40:00,54.9,55.13,54.89,55.06,426180.0,54.5732,54.8019,54.5633,54.7323,426180.0
2019-06-19 15:50:00,55.07,55.17,55.06,55.13,959260.0,54.7422,54.8416,54.7323,54.8019,959260.0
2019-06-20 09:30:00,55.99,56.01,55.58,55.69,1207080.0,55.6568,55.6766,55.2492,55.3585,1207080.0
2019-06-20 09:40:00,55.69,55.79,55.63,55.73,515020.0,55.3585,55.458,55.2989,55.3983,515020.0
2019-06-20 09:50:00,55.73,55.81,55.67,55.77,384380.0,55.3983,55.4778,55.3387,55.4381,384380.0
2019-06-20 10:00:00,55.77,55.82,55.69,55.76,335880.0,55.4381,55.4878,55.3585,55.4281,335880.0
2019-06-20 10:10:00,55.76,55.8,55.56,55.57,508360.0,55.4281,55.4679,55.2293,55.2393,508360.0
2019-06-20 10:20:00,55.57,55.64,55.47,55.58,353580.0,55.2393,55.3088,55.1399,55.2492,353580.0
2019-06-20 10:30:00,55.58,55.59,55.43,55.47,322100.0,55.2492,55.2591,55.1001,55.1399,322100.0
2019-06-20 10:40:00,55.47,55.61,55.47,55.56,190600.0,55.1399,55.279,55.1399,55.2293,190600.0
2019-06-20 10:50:00,55.61,55.61,55.5,55.5,281420.0,55.279,55.279,55.1697,55.1697,281420.0
2019-06-20 11:00:00,55.52,55.57,55.4,55.5,305820.0,55.1896,55.2393,55.0703,55.1697,305820.0
2019-06-20 11:10:00,55.52,55.52,55.32,55.33,301960.0,55.1896,55.1896,54.9907,55.0007,301960.0
2019-06-20 11:20:00,55.37,55.42,55.29,55.4,274160.0,55.0405,55.0902,54.9609,55.0703,274160.0
2019-06-20 11:30:00,55.39,55.49,55.36,55.47,205480.0,55.0603,55.1597,55.0305,55.1399,205480.0
2019-06-20 11:40:00,55.48,55.57,55.41,55.56,246320.0,55.1498,55.2393,55.0802,55.2293,246320.0
2019-06-20 11:50:00,55.56,55.62,55.55,55.58,177700.0,55.2293,55.289,55.2194,55.2492,177700.0
2019-06-20 12:00:00,55.59,55.59,55.53,55.53,78080.0,55.2591,55.2591,55.1995,55.1995,78080.0
2019-06-20 12:10:00,55.45,55.45,55.24,55.28,127940.0,55.12,55.12,54.9112,54.951,127940.0
2019-06-20 12:20:00,55.29,55.48,55.27,55.48,382960.0,54.9609,55.1498,54.941,55.1498,382960.0
2019-06-20 12:30:00,55.47,55.53,55.4,55.4,137420.0,55.1399,55.1995,55.0703,55.0703,137420.0
2019-06-20 12:40:00,55.39,55.47,55.38,55.42,163660.0,55.0603,55.1399,55.0504,55.0902,163660.0
2019-06-20 12:50:00,55.45,55.5,55.37,55.48,176360.0,55.12,55.1697,55.0405,55.1498,176360.0
2019-06-20 13:00:00,55.48,55.53,55.45,55.53,237700.0,55.1498,55.1995,55.12,55.1995,237700.0
2019-06-20 13:10:00,55.5,55.53,55.44,55.44,114820.0,55.1697,55.1995,55.11,55.11,114820.0
2019-06-20 13:20:00,55.5,55.58,55.45,55.58,255460.0,55.1697,55.2492,55.12,55.2492,255460.0
2019-06-20 13:30:00,55.58,55.58,55.45,55.45,145900.0,55.2492,55.2492,55.12,55.12,145900.0
2019-06-20 13:40:00,55.45,55.46,55.36,55.39,300720.0,55.12,55.1299,55.0305,55.0603,300720.0
2019-06-20 13:50:00,55.4,55.41,55.27,55.32,378280.0,55.0703,55.0802,54.941,54.9907,378280.0
2019-06-20 14:00:00,55.31,55.41,55.3,55.41,178820.0,54.9808,55.0802,54.9709,55.0802,178820.0
2019-06-20 14:10:00,55.39,55.42,55.36,55.38,164000.0,55.0603,55.0902,55.0305,55.0504,164000.0
2019-06-20 14:20:00,55.38,55.39,55.31,55.35,126320.0,55.0504,55.0603,54.9808,55.0206,126320.0
2019-06-20 14:30:00,55.36,55.39,55.33,55.36,150400.0,55.0305,55.0603,55.0007,55.0305,150400.0
2019-06-20 14:40:00,55.37,55.42,55.35,55.42,166560.0,55.0405,55.0902,55.0206,55.0902,166560.0
2019-06-20 14:50:00,55.4,55.43,55.35,55.35,120760.0,55.0703,55.1001,55.0206,55.0206,120760.0
2019-06-20 15:00:00,55.34,55.36,55.27,55.3,188000.0,55.0106,55.0305,54.941,54.9709,188000.0
2019-06-20 15:10:00,55.3,55.39,55.3,55.39,204840.0,54.9709,55.0603,54.9709,55.0603,204840.0
2019-06-20 15:20:00,55.39,55.47,55.37,55.44,237840.0,55.0603,55.1399,55.0405,55.11,237840.0
2019-06-20 15:30:00,55.44,55.48,55.4,55.44,254540.0,55.11,55.1498,55.0703,55.11,254540.0
2019-06-20 15:40:00,55.43,55.57,55.43,55.57,593320.0,55.1001,55.2393,55.1001,55.2393,593320.0
2019-06-20 15:50:00,55.56,55.65,55.55,55.55,893840.0,55.2293,55.3188,55.2194,55.2194,893840.0
2019-06-21 09:30:00,55.38,55.62,55.38,55.6,6132160.0,55.0504,55.289,55.0504,55.2691,6132160.0
2019-06-21 09:40:00,55.62,55.77,55.6,55.73,646400.0,55.289,55.4381,55.2691,55.3983,646400.0
2019-06-21 09:50:00,55.72,55.88,55.64,55.8,421400.0,55.3884,55.5474,55.3088,55.4679,421400.0
2019-06-21 10:00:00,55.8,55.85,55.67,55.76,551160.0,55.4679,55.5176,55.3387,55.4281,551160.0
2019-06-21 10:10:00,55.75,55.8,55.72,55.79,202740.0,55.4182,55.4679,55.3884,55.458,202740.0
2019-06-21 10:20:00,55.81,55.89,55.8,55.89,297680.0,55.4778,55.5574,55.4679,55.5574,297680.0
2019-06-21 10:30:00,55.89,56.0,55.89,55.92,387300.0,55.5574,55.6667,55.5574,55.5872,387300.0
2019-06-21 10:40:00,55.95,56.1,55.94,56.08,477920.0,55.617,55.7661,55.6071,55.7462,477920.0
2019-06-21 10:50:00,56.08,56.11,55.97,56.02,272940.0,55.7462,55.776,55.6369,55.6866,272940.0
2019-06-21 11:00:00,56.02,56.21,56.02,56.08,567460.0,55.6866,55.8755,55.6866,55.7462,567460.0
2019-06-21 11:10:00,56.06,56.09,56.01,56.02,283980.0,55.7263,55.7562,55.6766,55.6866,283980.0
2019-06-21 11:20:00,56.02,56.05,55.95,55.99,151000.0,55.6866,55.7164,55.617,55.6568,151000.0
2019-06-21 11:30:00,55.98,56.03,55.97,56.0,177820.0,55.6468,55.6965,55.6369,55.6667,177820.0
2019-06-21 11:40:00,56.01,56.03,55.97,55.99,122000.0,55.6766,55.6965,55.6369,55.6568,122000.0
2019-06-21 11:50:00,56.0,56.02,55.89,55.92,285760.0,55.6667,55.6866,55.5574,55.5872,285760.0
2019-06-21 12:00:00,55.91,55.97,55.91,55.92,137920.0,55.5772,55.6369,55.5772,55.5872,137920.0
2019-06-21 12:10:00,55.91,55.92,55.76,55.77,202780.0,55.5772,55.5872,55.4281,55.4381,202780.0
2019-06-21 12:20:00,55.78,55.83,55.73,55.82,264480.0,55.448,55.4977,55.3983,55.4878,264480.0
2019-06-21 12:30:00,55.82,55.83,55.76,55.79,168940.0,55.4878,55.4977,55.4281,55.458,168940.0
2019-06-21 12:40:00,55.77,55.84,55.72,55.83,113780.0,55.4381,55.5077,55.3884,55.4977,113780.0
2019-06-21 12:50:00,55.84,55.86,55.8,55.82,174800.0,55.5077,55.5275,55.4679,55.4878,174800.0
2019-06-21 13:00:00,55.82,55.91,55.81,55.86,199200.0,55.4878,55.5772,55.4778,55.5275,199200.0
2019-06-21 13:10:00,55.83,55.86,55.82,55.83,94360.0,55.4977,55.5275,55.4878,55.4977,94360.0
2019-06-21 13:20:00,55.85,55.86,55.8,55.86,78000.0,55.5176,55.5275,55.4679,55.5275,78000.0
2019-06-21 13:30:00,55.86,55.87,55.83,55.85,72800.0,55.5275,55.5375,55.4977,55.5176,72800.0
2019-06-21 13:40:00,55.86,55.88,55.83,55.84,162220.0,55.5275,55.5474,55.4977,55.5077,162220.0
2019-06-21 13:50:00,55.83,55.89,55.81,55.88,80420.0,55.4977,55.5574,55.4778,55.5474,80420.0
2019-06-21 14:00:00,55.89,55.91,55.82,55.84,117140.0,55.5574,55.5772,55.4878,55.5077,117140.0
2019-06-21 14:10:00,55.82,55.85,55.81,55.85,63860.0,55.4878,55.5176,55.4778,55.5176,63860.0
2019-06-21 14:20:00,55.83,55.89,55.83,55.88,71520.0,55.4977,55.5574,55.4977,55.5474,71520.0
2019-06-21 14:30:00,55.9,55.94,55.88,55.93,232600.0,55.5673,55.6071,55.5474,55.5971,232600.0
2019-06-21 14:40:00,55.94,55.97,55.89,55.94,154100.0,55.6071,55.6369,55.5574,55.6071,154100.0
2019-06-21 14:50:00,55.95,56.02,55.92,56.02,411480.0,55.617,55.6866,55.5872,55.6866,411480.0
2019-06-21 15:00:00,56.01,56.04,55.99,56.02,146600.0,55.6766,55.7065,55.6568,55.6866,146600.0
2019-06-21 15:10:00,56.05,56.09,56.02,56.06,278700.0,55.7164,55.7562,55.6866,55.7263,278700.0
2019-06-21 15:20:00,56.06,56.06,56.0,56.01,199280.0,55.7263,55.7263,55.6667,55.6766,199280.0
2019-06-21 15:30:00,56.02,56.04,55.93,55.96,378360.0,55.6866,55.7065,55.5971,55.6269,378360.0
2019-06-21 15:40:00,55.97,56.04,55.97,56.03,459000.0,55.6369,55.7065,55.6369,55.6965,459000.0
2019-06-21 15:50:00,56.03,56.14,55.96,56.12,3134540.0,55.6965,55.8059,55.6269,55.786,3134540.0
2019-06-24 09:30:00,55.98,56.0,55.55,55.68,1123460.0,55.6468,55.6667,55.2194,55.3486,1123460.0
2019-06-24 09:40:00,55.68,55.83,55.65,55.76,526200.0,55.3486,55.4977,55.3188,55.4281,526200.0
2019-06-24 09:50:00,55.75,55.84,55.71,55.8,610500.0,55.4182,55.5077,55.3784,55.4679,610500.0
2019-06-24 10:00:00,55.79,55.96,55.76,55.92,409880.0,55.458,55.6269,55.4281,55.5872,409880.0
2019-06-24 10:10:00,55.93,56.07,55.92,56.03,395360.0,55.5971,55.7363,55.5872,55.6965,395360.0
2019-06-24 10:20:00,56.05,56.08,55.99,56.08,250800.0,55.7164,55.7462,55.6568,55.7462,250800.0
2019-06-24 10:30:00,56.1,56.1,56.04,56.05,164300.0,55.7661,55.7661,55.7065,55.7164,164300.0
2019-06-24 10:40:00,56.07,56.09,55.95,55.99,447960.0,55.7363,55.7562,55.617,55.6568,447960.0
2019-06-24 10:50:00,55.98,55.99,55.86,55.88,372900.0,55.6468,55.6568,55.5275,55.5474,372900.0
2019-06-24 11:00:00,55.9,55.95,55.86,55.86,204000.0,55.5673,55.617,55.5275,55.5275,204000.0
2019-06-24 11:10:00,55.87,55.88,55.72,55.73,297700.0,55.5375,55.5474,55.3884,55.3983,297700.0
2019-06-24 11:20:00,55.74,55.81,55.73,55.8,352200.0,55.4082,55.4778,55.3983,55.4679,352200.0
2019-06-24 11:30:00,55.82,55.85,55.81,55.84,212380.0,55.4878,55.5176,55.4778,55.5077,212380.0
2019-06-24 11:40:00,55.85,55.87,55.82,55.83,164000.0,55.5176,55.5375,55.4878,55.4977,164000.0
2019-06-24 11:50:00,55.83,55.84,55.8,55.8,189460.0,55.4977,55.5077,55.4679,55.4679,189460.0
2019-06-24 12:00:00,55.8,55.86,55.8,55.84,624480.0,55.4679,55.5275,55.4679,55.5077,624480.0
2019-06-24 12:10:00,55.84,55.86,55.79,55.83,541300.0,55.5077,55.5275,55.458,55.4977,541300.0
2019-06-24 12:20:00,55.84,55.86,55.82,55.84,195880.0,55.5077,55.5275,55.4878,55.5077,195880.0
2019-06-24 12:30:00,55.84,55.85,55.82,55.83,161000.0,55.5077,55.5176,55.4878,55.4977,161000.0
2019-06-24 12:40:00,55.84,55.84,55.79,55.8,234560.0,55.5077,55.5077,55.458,55.4679,234560.0
2019-06-24 12:50:00,55.81,55.87,55.81,55.85,170420.0,55.4778,55.5375,55.4778,55.5176,170420.0
2019-06-24 13:00:00,55.88,55.89,55.84,55.86,191180.0,55.5474,55.5574,55.5077,55.5275,191180.0
2019-06-24 13:10:00,55.86,55.89,55.85,55.86,211840.0,55.5275,55.5574,55.5176,55.5275,211840.0
2019-06-24 13:20:00,55.85,55.85,55.78,55.78,95020.0,55.5176,55.5176,55.448,55.448,95020.0
2019-06-24 13:30:00,55.79,55.8,55.72,55.78,345260.0,55.458,55.4679,55.3884,55.448,345260.0
2019-06-24 13:40:00,55.77,55.77,55.72,55.73,127300.0,55.4381,55.4381,55.3884,55.3983,127300.0
2019-06-24 13:50:00,55.73,55.76,55.7,55.76,185940.0,55.3983,55.4281,55.3685,55.4281,185940.0
2019-06-24 14:00:00,55.77,55.87,55.77,55.87,198020.0,55.4381,55.5375,55.4381,55.5375,198020.0
2019-06-24 14:10:00,55.86,55.88,55.83,55.86,295060.0,55.5275,55.5474,55.4977,55.5275,295060.0
2019-06-24 14:20:00,55.86,55.88,55.84,55.85,172980.0,55.5275,55.5474,55.5077,55.5176,172980.0
2019-06-24 14:30:00,55.85,55.88,55.83,55.86,207920.0,55.5176,55.5474,55.4977,55.5275,207920.0
2019-06-24 14:40:00,55.88,55.89,55.83,55.87,379000.0,55.5474,55.5574,55.4977,55.5375,379000.0
2019-06-24 14:50:00,55.88,55.9,55.85,55.87,131500.0,55.5474,55.5673,55.5176,55.5375,131500.0
2019-06-24 15:00:00,55.88,55.89,55.8,55.82,192400.0,55.5474,55.5574,55.4679,55.4878,192400.0
2019-06-24 15:10:00,55.82,55.84,55.78,55.79,531080.0,55.4878,55.5077,55.448,55.458,531080.0
2019-06-24 15:20:00,55.8,55.83,55.76,55.76,158000.0,55.4679,55.4977,55.4281,55.4281,158000.0
2019-06-24 15:30:00,55.78,55.83,55.75,55.79,533840.0,55.448,55.4977,55.4182,55.458,533840.0
2019-06-24 15:40:00,55.8,55.81,55.75,55.77,877560.0,55.4679,55.4778,55.4182,55.4381,877560.0
2019-06-24 15:50:00,55.76,55.79,55.65,55.79,2137100.0,55.4281,55.458,55.3188,55.458,2137100.0
2019-06-25 09:30:00,55.63,55.72,55.4,55.45,905060.0,55.2989,55.3884,55.0703,55.12,905060.0
2019-06-25 09:40:00,55.46,55.47,55.1,55.16,672820.0,55.1299,55.1399,54.7721,54.8317,672820.0
2019-06-25 09:50:00,55.17,55.27,55.07,55.07,439660.0,54.8416,54.941,54.7422,54.7422,439660.0
2019-06-25 10:00:00,55.07,55.12,55.02,55.06,426240.0,54.7422,54.7919,54.6925,54.7323,426240.0
2019-06-25 10:10:00,55.07,55.08,54.89,54.91,585720.0,54.7422,54.7522,54.5633,54.5832,585720.0
2019-06-25 10:20:00,54.91,54.96,54.8,54.93,384120.0,54.5832,54.6329,54.4738,54.6031,384120.0
2019-06-25 10:30:00,54.93,54.93,54.62,54.63,432820.0,54.6031,54.6031,54.2949,54.3049,432820.0
2019-06-25 10:40:00,54.65,54.68,54.5,54.51,496960.0,54.3247,54.3546,54.1756,54.1856,496960.0
2019-06-25 10:50:00,54.53,54.64,54.46,54.5,1073720.0,54.2055,54.3148,54.1359,54.1756,1073720.0
2019-06-25 11:00:00,54.5,54.61,54.35,54.41,718040.0,54.1756,54.285,54.0265,54.0862,718040.0
2019-06-25 11:10:00,54.41,54.63,54.4,54.58,334620.0,54.0862,54.3049,54.0762,54.2552,334620.0
2019-06-25 11:20:00,54.59,54.74,54.58,54.67,304520.0,54.2651,54.4142,54.2552,54.3446,304520.0
2019-06-25 11:30:00,54.67,54.74,54.67,54.67,223240.0,54.3446,54.4142,54.3446,54.3446,223240.0
2019-06-25 11:40:00,54.68,54.8,54.67,54.8,236900.0,54.3546,54.4738,54.3446,54.4738,236900.0
2019-06-25 11:50:00,54.81,54.83,54.77,54.79,206140.0,54.4838,54.5037,54.444,54.4639,206140.0
2019-06-25 12:00:00,54.79,54.83,54.73,54.76,190960.0,54.4639,54.5037,54.4043,54.4341,190960.0
2019-06-25 12:10:00,54.78,54.85,54.77,54.81,168040.0,54.454,54.5235,54.444,54.4838,168040.0
2019-06-25 12:20:00,54.82,54.84,54.75,54.76,141460.0,54.4937,54.5136,54.4241,54.4341,141460.0
2019-06-25 12:30:00,54.77,54.8,54.51,54.53,335940.0,54.444,54.4738,54.1856,54.2055,335940.0
2019-06-25 12:40:00,54.53,54.62,54.4,54.61,190940.0,54.2055,54.2949,54.0762,54.285,190940.0
2019-06-25 12:50:00,54.62,54.63,54.5,54.5,146640.0,54.2949,54.3049,54.1756,54.1756,146640.0
2019-06-25 13:00:00,54.52,54.67,54.38,54.66,450100.0,54.1955,54.3446,54.0563,54.3347,450100.0
2019-06-25 13:10:00,54.69,54.69,54.52,54.56,249340.0,54.3645,54.3645,54.1955,54.2353,249340.0
2019-06-25 13:20:00,54.59,54.72,54.57,54.72,199440.0,54.2651,54.3943,54.2452,54.3943,199440.0
2019-06-25 13:30:00,54.74,54.77,54.7,54.73,177400.0,54.4142,54.444,54.3744,54.4043,177400.0
2019-06-25 13:40:00,54.75,54.76,54.68,54.72,211660.0,54.4241,54.4341,54.3546,54.3943,211660.0
2019-06-25 13:50:00,54.72,54.77,54.65,54.66,212240.0,54.3943,54.444,54.3247,54.3347,212240.0
2019-06-25 14:00:00,54.68,54.69,54.59,54.66,276940.0,54.3546,54.3645,54.2651,54.3347,276940.0
2019-06-25 14:10:00,54.65,54.65,54.58,54.58,190260.0,54.3247,54.3247,54.2552,54.2552,190260.0
2019-06-25 14:20:00,54.58,54.58,54.46,54.47,241380.0,54.2552,54.2552,54.1359,54.1458,241380.0
2019-06-25 14:30:00,54.47,54.48,54.22,54.32,446460.0,54.1458,54.1557,53.8973,53.9967,446460.0
2019-06-25 14:40:00,54.3,54.37,54.24,54.34,452640.0,53.9768,54.0464,53.9172,54.0166,452640.0
2019-06-25 14:50:00,54.35,54.41,54.31,54.39,267900.0,54.0265,54.0862,53.9868,54.0663,267900.0
2019-06-25 15:00:00,54.4,54.5,54.37,54.46,241720.0,54.0762,54.1756,54.0464,54.1359,241720.0
2019-06-25 15:10:00,54.48,54.48,54.31,54.33,224980.0,54.1557,54.1557,53.9868,54.0066,224980.0
2019-06-25 15:20:00,54.34,54.36,54.26,54.27,253940.0,54.0166,54.0365,53.9371,53.947,253940.0
2019-06-25 15:30:00,54.28,54.34,54.26,54.32,447460.0,53.9569,54.0166,53.9371,53.9967,447460.0
2019-06-25 15:40:00,54.31,54.33,54.21,54.24,543520.0,53.9868,54.0066,53.8874,53.9172,543520.0
2019-06-25 15:50:00,54.23,54.4,54.19,54.32,1835700.0,53.9072,54.0762,53.8675,53.9967,1835700.0
2019-06-26 09:30:00,54.35,54.5,54.26,54.5,1765420.0,54.0265,54.1756,53.9371,54.1756,1765420.0
2019-06-26 09:40:00,54.51,54.65,54.37,54.4,667560.0,54.1856,54.3247,54.0464,54.0762,667560.0
2019-06-26 09:50:00,54.38,54.46,54.26,54.4,742320.0,54.0563,54.1359,53.9371,54.0762,742320.0
2019-06-26 10:00:00,54.4,54.41,54.25,54.28,371040.0,54.0762,54.0862,53.9271,53.9569,371040.0
2019-06-26 10:10:00,54.26,54.33,54.23,54.31,414760.0,53.9371,54.0066,53.9072,53.9868,414760.0
2019-06-26 10:20:00,54.3,54.43,54.28,54.39,396300.0,53.9768,54.106,53.9569,54.0663,396300.0
2019-06-26 10:30:00,54.41,54.55,54.39,54.42,496080.0,54.0862,54.2253,54.0663,54.0961,496080.0
2019-06-26 10:40:00,54.4,54.45,54.35,54.41,391960.0,54.0762,54.1259,54.0265,54.0862,391960.0
2019-06-26 10:50:00,54.42,54.43,54.28,54.35,310360.0,54.0961,54.106,53.9569,54.0265,310360.0
2019-06-26 11:00:00,54.35,54.35,54.25,54.26,492080.0,54.0265,54.0265,53.9271,53.9371,492080.0
2019-06-26 11:10:00,54.25,54.26,54.09,54.14,551880.0,53.9271,53.9371,53.7681,53.8178,551880.0
2019-06-26 11:20:00,54.14,54.17,54.09,54.13,320600.0,53.8178,53.8476,53.7681,53.8078,320600.0
2019-06-26 11:30:00,54.13,54.13,53.99,54.03,402560.0,53.8078,53.8078,53.6687,53.7084,402560.0
2019-06-26 11:40:00,54.03,54.04,53.94,53.99,272680.0,53.7084,53.7184,53.619,53.6687,272680.0
2019-06-26 11:50:00,53.99,54.01,53.89,54.01,713720.0,53.6687,53.6885,53.5693,53.6885,713720.0
2019-06-26 12:00:00,54.02,54.06,53.98,54.02,299580.0,53.6985,53.7382,53.6587,53.6985,299580.0
2019-06-26 12:10:00,54.02,54.03,53.92,53.92,312360.0,53.6985,53.7084,53.5991,53.5991,312360.0
2019-06-26 12:20:00,53.92,53.98,53.84,53.97,665960.0,53.5991,53.6587,53.5196,53.6488,665960.0
2019-06-26 12:30:00,53.97,54.0,53.94,53.99,196400.0,53.6488,53.6786,53.619,53.6687,196400.0
2019-06-26 12:40:00,53.97,53.98,53.84,53.85,263660.0,53.6488,53.6587,53.5196,53.5295,263660.0
2019-06-26 12:50:00,53.85,53.85,53.79,53.8,273220.0,53.5295,53.5295,53.4699,53.4798,273220.0
2019-06-26 13:00:00,53.8,53.81,53.76,53.77,306720.0,53.4798,53.4897,53.44,53.45,306720.0
2019-06-26 13:10:00,53.76,53.86,53.73,53.83,406680.0,53.44,53.5394,53.4102,53.5096,406680.0
2019-06-26 13:20:00,53.82,53.84,53.73,53.73,286160.0,53.4997,53.5196,53.4102,53.4102,286160.0
2019-06-26 13:30:00,53.74,53.79,53.67,53.73,610780.0,53.4202,53.4699,53.3506,53.4102,610780.0
2019-06-26 13:40:00,53.73,53.74,53.64,53.68,272340.0,53.4102,53.4202,53.3207,53.3605,272340.0
2019-06-26 13:50:00,53.68,53.72,53.66,53.67,287480.0,53.3605,53.4003,53.3406,53.3506,287480.0
2019-06-26 14:00:00,53.69,53.72,53.66,53.71,253480.0,53.3705,53.4003,53.3406,53.3903,253480.0
2019-06-26 14:10:00,53.72,53.85,53.72,53.83,398980.0,53.4003,53.5295,53.4003,53.5096,398980.0
2019-06-26 14:20:00,53.83,53.84,53.74,53.77,228540.0,53.5096,53.5196,53.4202,53.45,228540.0
2019-06-26 14:30:00,53.78,53.78,53.69,53.73,251840.0,53.4599,53.4599,53.3705,53.4102,251840.0
2019-06-26 14:40:00,53.72,53.73,53.67,53.68,172640.0,53.4003,53.4102,53.3506,53.3605,172640.0
2019-06-26 14:50:00,53.68,53.73,53.61,53.72,305740.0,53.3605,53.4102,53.2909,53.4003,305740.0
2019-06-26 15:00:00,53.72,53.78,53.72,53.76,463420.0,53.4003,53.4599,53.4003,53.44,463420.0
2019-06-26 15:10:00,53.75,53.85,53.75,53.81,325100.0,53.4301,53.5295,53.4301,53.4897,325100.0
2019-06-26 15:20:00,53.8,53.86,53.79,53.8,273360.0,53.4798,53.5394,53.4699,53.4798,273360.0
2019-06-26 15:30:00,53.8,53.88,53.79,53.88,471180.0,53.4798,53.5593,53.4699,53.5593,471180.0
2019-06-26 15:40:00,53.88,53.94,53.85,53.89,535040.0,53.5593,53.619,53.5295,53.5693,535040.0
2019-06-26 15:50:00,53.88,54.01,53.85,53.99,1839180.0,53.5593,53.6885,53.5295,53.6687,1839180.0
2019-06-27 09:30:00,54.2,54.35,54.0,54.0,910200.0,53.8774,54.0265,53.6786,53.6786,910200.0
2019-06-27 09:40:00,53.99,54.2,53.97,54.1,390580.0,53.6687,53.8774,53.6488,53.778,390580.0
2019-06-27 09:50:00,54.12,54.23,54.06,54.21,200580.0,53.7979,53.9072,53.7382,53.8874,200580.0
2019-06-27 10:00:00,54.17,54.18,54.07,54.13,258220.0,53.8476,53.8575,53.7482,53.8078,258220.0
2019-06-27 10:10:00,54.12,54.12,53.95,53.96,227420.0,53.7979,53.7979,53.6289,53.6388,227420.0
2019-06-27 10:20:00,53.97,54.1,53.97,54.06,189000.0,53.6488,53.778,53.6488,53.7382,189000.0
2019-06-27 10:30:00,54.04,54.13,54.04,54.06,179140.0,53.7184,53.8078,53.7184,53.7382,179140.0
2019-06-27 10:40:00,54.06,54.09,53.94,53.99,330340.0,53.7382,53.7681,53.619,53.6687,330340.0
2019-06-27 10:50:00,54.0,54.09,53.96,54.08,387200.0,53.6786,53.7681,53.6388,53.7581,387200.0
2019-06-27 11:00:00,54.11,54.11,54.01,54.04,143040.0,53.788,53.788,53.6885,53.7184,143040.0
2019-06-27 11:10:00,54.08,54.16,54.0,54.03,164920.0,53.7581,53.8377,53.6786,53.7084,164920.0
2019-06-27 11:20:00,54.02,54.05,53.95,54.03,255320.0,53.6985,53.7283,53.6289,53.7084,255320.0
2019-06-27 11:30:00,53.99,54.03,53.94,54.03,178520.0,53.6687,53.7084,53.619,53.7084,178520.0
2019-06-27 11:40:00,54.01,54.08,53.97,54.03,232280.0,53.6885,53.7581,53.6488,53.7084,232280.0
2019-06-27 11:50:00,54.06,54.06,53.99,54.02,168000.0,53.7382,53.7382,53.6687,53.6985,168000.0
2019-06-27 12:00:00,54.01,54.11,53.98,54.1,228020.0,53.6885,53.788,53.6587,53.778,228020.0
2019-06-27 12:10:00,54.12,54.18,54.11,54.17,317480.0,53.7979,53.8575,53.788,53.8476,317480.0
2019-06-27 12:20:00,54.17,54.2,54.14,54.14,193460.0,53.8476,53.8774,53.8178,53.8178,193460.0
2019-06-27 12:30:00,54.15,54.16,54.13,54.14,98540.0,53.8277,53.8377,53.8078,53.8178,98540.0
2019-06-27 12:40:00,54.16,54.16,54.12,54.13,211300.0,53.8377,53.8377,53.7979,53.8078,211300.0
2019-06-27 12:50:00,54.12,54.13,54.06,54.09,309740.0,53.7979,53.8078,53.7382,53.7681,309740.0
2019-06-27 13:00:00,54.09,54.13,54.08,54.1,98180.0,53.7681,53.8078,53.7581,53.778,98180.0
2019-06-27 13:10:00,54.11,54.12,54.08,54.09,108120.0,53.788,53.7979,53.7581,53.7681,108120.0
2019-06-27 13:20:00,54.09,54.17,54.09,54.17,225020.0,53.7681,53.8476,53.7681,53.8476,225020.0
2019-06-27 13:30:00,54.16,54.17,54.12,54.13,152600.0,53.8377,53.8476,53.7979,53.8078,152600.0
2019-06-27 13:40:00,54.13,54.16,54.13,54.14,100400.0,53.8078,53.8377,53.8078,53.8178,100400.0
2019-06-27 13:50:00,54.14,54.15,54.11,54.14,69680.0,53.8178,53.8277,53.788,53.8178,69680.0
2019-06-27 14:00:00,54.12,54.12,54.08,54.08,115640.0,53.7979,53.7979,53.7581,53.7581,115640.0
2019-06-27 14:10:00,54.1,54.11,54.06,54.07,133980.0,53.778,53.788,53.7382,53.7482,133980.0
2019-06-27 14:20:00,54.09,54.11,54.07,54.09,59460.0,53.7681,53.788,53.7482,53.7681,59460.0
2019-06-27 14:30:00,54.08,54.16,54.08,54.13,120000.0,53.7581,53.8377,53.7581,53.8078,120000.0
2019-06-27 14:40:00,54.12,54.12,53.99,54.01,284400.0,53.7979,53.7979,53.6687,53.6885,284400.0
2019-06-27 14:50:00,54.01,54.07,54.0,54.03,208660.0,53.6885,53.7482,53.6786,53.7084,208660.0
2019-06-27 15:00:00,54.03,54.06,54.0,54.0,126600.0,53.7084,53.7382,53.6786,53.6786,126600.0
2019-06-27 15:10:00,54.0,54.04,53.97,54.0,115260.0,53.6786,53.7184,53.6488,53.6786,115260.0
2019-06-27 15:20:00,54.0,54.0,53.96,53.97,146100.0,53.6786,53.6786,53.6388,53.6488,146100.0
2019-06-27 15:30:00,53.98,54.01,53.93,54.01,310100.0,53.6587,53.6885,53.609,53.6885,310100.0
2019-06-27 15:40:00,54.0,54.0,53.86,53.86,417680.0,53.6786,53.6786,53.5394,53.5394,417680.0
2019-06-27 15:50:00,53.87,53.92,53.76,53.8,1395860.0,53.5494,53.5991,53.44,53.4798,1395860.0
2019-06-28 09:30:00,53.82,53.92,53.73,53.75,1505480.0,53.4997,53.5991,53.4102,53.4301,1505480.0
2019-06-28 09:40:00,53.75,53.8,53.69,53.73,643300.0,53.4301,53.4798,53.3705,53.4102,643300.0
2019-06-28 09:50:00,53.75,53.8,53.72,53.76,347640.0,53.4301,53.4798,53.4003,53.44,347640.0
2019-06-28 10:00:00,53.75,53.76,53.68,53.69,233320.0,53.4301,53.44,53.3605,53.3705,233320.0
2019-06-28 10:10:00,53.67,53.75,53.67,53.68,195660.0,53.3506,53.4301,53.3506,53.3605,195660.0
2019-06-28 10:20:00,53.71,53.76,53.67,53.72,477240.0,53.3903,53.44,53.3506,53.4003,477240.0
2019-06-28 10:30:00,53.74,53.74,53.67,53.7,238860.0,53.4202,53.4202,53.3506,53.3804,238860.0
2019-06-28 10:40:00,53.72,53.81,53.72,53.78,211000.0,53.4003,53.4897,53.4003,53.4599,211000.0
2019-06-28 10:50:00,53.78,53.82,53.74,53.8,193820.0,53.4599,53.4997,53.4202,53.4798,193820.0
2019-06-28 11:00:00,53.8,53.82,53.75,53.81,147860.0,53.4798,53.4997,53.4301,53.4897,147860.0
2019-06-28 11:10:00,53.8,53.87,53.79,53.87,618980.0,53.4798,53.5494,53.4699,53.5494,618980.0
2019-06-28 11:20:00,53.86,53.92,53.82,53.9,184060.0,53.5394,53.5991,53.4997,53.5792,184060.0
2019-06-28 11:30:00,53.9,53.93,53.89,53.92,166900.0,53.5792,53.609,53.5693,53.5991,166900.0
2019-06-28 11:40:00,53.92,53.94,53.88,53.88,141160.0,53.5991,53.619,53.5593,53.5593,141160.0
2019-06-28 11:50:00,53.89,53.93,53.89,53.91,414040.0,53.5693,53.609,53.5693,53.5891,414040.0
2019-06-28 12:00:00,53.92,53.99,53.92,53.97,150160.0,53.5991,53.6687,53.5991,53.6488,150160.0
2019-06-28 12:10:00,53.98,53.98,53.94,53.95,115780.0,53.6587,53.6587,53.619,53.6289,115780.0
2019-06-28 12:20:00,53.95,54.01,53.94,53.96,205000.0,53.6289,53.6885,53.619,53.6388,205000.0
2019-06-28 12:30:00,53.97,53.98,53.89,53.94,487280.0,53.6488,53.6587,53.5693,53.619,487280.0
2019-06-28 12:40:00,53.93,53.96,53.9,53.9,548080.0,53.609,53.6388,53.5792,53.5792,548080.0
2019-06-28 12:50:00,53.91,53.91,53.85,53.87,207260.0,53.5891,53.5891,53.5295,53.5494,207260.0
2019-06-28 13:00:00,53.87,53.87,53.8,53.8,282900.0,53.5494,53.5494,53.4798,53.4798,282900.0
2019-06-28 13:10:00,53.79,53.82,53.78,53.79,192720.0,53.4699,53.4997,53.4599,53.4699,192720.0
2019-06-28 13:20:00,53.78,53.79,53.74,53.75,154760.0,53.4599,53.4699,53.4202,53.4301,154760.0
2019-06-28 13:30:00,53.74,53.82,53.74,53.79,210760.0,53.4202,53.4997,53.4202,53.4699,210760.0
2019-06-28 13:40:00,53.8,53.8,53.74,53.77,194620.0,53.4798,53.4798,53.4202,53.45,194620.0
2019-06-28 13:50:00,53.77,53.77,53.7,53.71,298760.0,53.45,53.45,53.3804,53.3903,298760.0
2019-06-28 14:00:00,53.71,53.8,53.69,53.79,273620.0,53.3903,53.4798,53.3705,53.4699,273620.0
2019-06-28 14:10:00,53.8,53.82,53.77,53.81,165900.0,53.4798,53.4997,53.45,53.4897,165900.0
2019-06-28 14:20:00,53.8,53.85,53.79,53.81,503680.0,53.4798,53.5295,53.4699,53.4897,503680.0
2019-06-28 14:30:00,53.82,53.85,53.8,53.81,175660.0,53.4997,53.5295,53.4798,53.4897,175660.0
2019-06-28 14:40:00,53.82,53.84,53.79,53.8,201620.0,53.4997,53.5196,53.4699,53.4798,201620.0
2019-06-28 14:50:00,53.8,53.81,53.72,53.73,286500.0,53.4798,53.4897,53.4003,53.4102,286500.0
2019-06-28 15:00:00,53.72,53.76,53.72,53.76,223980.0,53.4003,53.44,53.4003,53.44,223980.0
2019-06-28 15:10:00,53.75,53.77,53.74,53.75,216960.0,53.4301,53.45,53.4202,53.4301,216960.0
2019-06-28 15:20:00,53.75,53.77,53.71,53.71,393680.0,53.4301,53.45,53.3903,53.3903,393680.0
2019-06-28 15:30:00,53.71,53.75,53.68,53.73,573060.0,53.3903,53.4301,53.3605,53.4102,573060.0
2019-06-28 15:40:00,53.73,53.79,53.7,53.79,388820.0,53.4102,53.4699,53.3804,53.4699,388820.0
2019-06-28 15:50:00,53.8,54.05,53.8,54.03,2416200.0,53.4798,53.7283,53.4798,53.7084,2416200.0
2019-07-01 09:30:00,54.9,55.03,54.7,55.02,2155720.0,54.5732,54.7025,54.3744,54.6925,2155720.0
2019-07-01 09:40:00,55.03,55.11,55.0,55.05,745900.0,54.7025,54.782,54.6727,54.7224,745900.0
2019-07-01 09:50:00,55.05,55.27,55.05,55.19,970240.0,54.7224,54.941,54.7224,54.8615,970240.0
2019-07-01 10:00:00,55.21,55.38,55.21,55.32,740000.0,54.8814,55.0504,54.8814,54.9907,740000.0
2019-07-01 10:10:00,55.31,55.32,55.17,55.23,436920.0,54.9808,54.9907,54.8416,54.9013,436920.0
2019-07-01 10:20:00,55.23,55.23,54.93,54.96,625520.0,54.9013,54.9013,54.6031,54.6329,625520.0
2019-07-01 10:30:00,54.97,55.0,54.8,54.87,620380.0,54.6428,54.6727,54.4738,54.5434,620380.0
2019-07-01 10:40:00,54.88,54.92,54.86,54.88,309380.0,54.5534,54.5931,54.5335,54.5534,309380.0
2019-07-01 10:50:00,54.86,54.87,54.74,54.77,353200.0,54.5335,54.5434,54.4142,54.444,353200.0
2019-07-01 11:00:00,54.79,54.9,54.79,54.86,269020.0,54.4639,54.5732,54.4639,54.5335,269020.0
2019-07-01 11:10:00,54.86,54.9,54.81,54.88,216840.0,54.5335,54.5732,54.4838,54.5534,216840.0
2019-07-01 11:20:00,54.88,54.89,54.8,54.8,229940.0,54.5534,54.5633,54.4738,54.4738,229940.0
2019-07-01 11:30:00,54.8,54.95,54.8,54.95,188880.0,54.4738,54.623,54.4738,54.623,188880.0
2019-07-01 11:40:00,54.95,55.02,54.94,54.98,208300.0,54.623,54.6925,54.613,54.6528,208300.0
2019-07-01 11:50:00,54.97,55.05,54.95,54.99,441540.0,54.6428,54.7224,54.623,54.6627,441540.0
2019-07-01 12:00:00,55.0,55.02,54.95,54.97,198300.0,54.6727,54.6925,54.623,54.6428,198300.0
2019-07-01 12:10:00,54.97,54.98,54.9,54.92,373080.0,54.6428,54.6528,54.5732,54.5931,373080.0
2019-07-01 12:20:00,54.91,54.92,54.81,54.83,260180.0,54.5832,54.5931,54.4838,54.5037,260180.0
2019-07-01 12:30:00,54.82,54.86,54.78,54.83,126440.0,54.4937,54.5335,54.454,54.5037,126440.0
2019-07-01 12:40:00,54.81,54.85,54.76,54.8,231660.0,54.4838,54.5235,54.4341,54.4738,231660.0
2019-07-01 12:50:00,54.79,54.81,54.69,54.69,172960.0,54.4639,54.4838,54.3645,54.3645,172960.0
2019-07-01 13:00:00,54.73,54.84,54.69,54.84,242800.0,54.4043,54.5136,54.3645,54.5136,242800.0
2019-07-01 13:10:00,54.87,54.89,54.75,54.89,200520.0,54.5434,54.5633,54.4241,54.5633,200520.0
2019-07-01 13:20:00,54.85,54.9,54.84,54.9,128040.0,54.5235,54.5732,54.5136,54.5732,128040.0
2019-07-01 13:30:00,54.9,54.93,54.83,54.84,284960.0,54.5732,54.6031,54.5037,54.5136,284960.0
2019-07-01 13:40:00,54.85,54.88,54.81,54.85,186540.0,54.5235,54.5534,54.4838,54.5235,186540.0
2019-07-01 13:50:00,54.84,54.86,54.82,54.84,135940.0,54.5136,54.5335,54.4937,54.5136,135940.0
2019-07-01 14:00:00,54.85,54.86,54.79,54.83,236080.0,54.5235,54.5335,54.4639,54.5037,236080.0
2019-07-01 14:10:00,54.83,54.89,54.81,54.81,117280.0,54.5037,54.5633,54.4838,54.4838,117280.0
2019-07-01 14:20:00,54.82,54.84,54.73,54.75,216160.0,54.4937,54.5136,54.4043,54.4241,216160.0
2019-07-01 14:30:00,54.74,54.8,54.71,54.78,243680.0,54.4142,54.4738,54.3844,54.454,243680.0
2019-07-01 14:40:00,54.79,54.84,54.77,54.82,125840.0,54.4639,54.5136,54.444,54.4937,125840.0
2019-07-01 14:50:00,54.83,54.84,54.74,54.74,134160.0,54.5037,54.5136,54.4142,54.4142,134160.0
2019-07-01 15:00:00,54.74,54.8,54.74,54.79,129980.0,54.4142,54.4738,54.4142,54.4639,129980.0
2019-07-01 15:10:00,54.79,54.82,54.77,54.79,89680.0,54.4639,54.4937,54.444,54.4639,89680.0
2019-07-01 15:20:00,54.8,54.93,54.79,54.93,197440.0,54.4738,54.6031,54.4639,54.6031,197440.0
2019-07-01 15:30:00,54.93,54.99,54.91,54.98,247740.0,54.6031,54.6627,54.5832,54.6528,247740.0
2019-07-01 15:40:00,54.99,55.04,54.92,54.96,319460.0,54.6627,54.7124,54.5931,54.6329,319460.0
2019-07-01 15:50:00,54.96,55.05,54.82,54.9,786420.0,54.6329,54.7224,54.4937,54.5732,786420.0
2019-07-02 09:30:00,55.11,55.32,54.91,55.32,697540.0,54.782,54.9907,54.5832,54.9907,697540.0
2019-07-02 09:40:00,55.35,55.35,55.02,55.04,715320.0,55.0206,55.0206,54.6925,54.7124,715320.0
2019-07-02 09:50:00,55.03,55.11,54.99,55.09,339260.0,54.7025,54.782,54.6627,54.7621,339260.0
2019-07-02 10:00:00,55.09,55.2,55.09,55.16,288140.0,54.7621,54.8715,54.7621,54.8317,288140.0
2019-07-02 10:10:00,55.18,55.18,55.1,55.1,204440.0,54.8516,54.8516,54.7721,54.7721,204440.0
2019-07-02 10:20:00,55.09,55.23,55.07,55.23,322300.0,54.7621,54.9013,54.7422,54.9013,322300.0
2019-07-02 10:30:00,55.24,55.38,55.24,55.37,368440.0,54.9112,55.0504,54.9112,55.0405,368440.0
2019-07-02 10:40:00,55.39,55.39,55.28,55.32,184520.0,55.0603,55.0603,54.951,54.9907,184520.0
2019-07-02 10:50:00,55.32,55.36,55.28,55.3,129340.0,54.9907,55.0305,54.951,54.9709,129340.0
2019-07-02 11:00:00,55.31,55.36,55.28,55.34,133820.0,54.9808,55.0305,54.951,55.0106,133820.0
2019-07-02 11:10:00,55.31,55.34,55.26,55.28,203260.0,54.9808,55.0106,54.9311,54.951,203260.0
2019-07-02 11:20:00,55.28,55.33,55.25,55.28,216300.0,54.951,55.0007,54.9212,54.951,216300.0
2019-07-02 11:30:00,55.28,55.28,55.13,55.13,176160.0,54.951,54.951,54.8019,54.8019,176160.0
2019-07-02 11:40:00,55.13,55.26,55.13,55.26,154660.0,54.8019,54.9311,54.8019,54.9311,154660.0
2019-07-02 11:50:00,55.26,55.27,55.21,55.23,87000.0,54.9311,54.941,54.8814,54.9013,87000.0
2019-07-02 12:00:00,55.24,55.29,55.19,55.26,222020.0,54.9112,54.9609,54.8615,54.9311,222020.0
2019-07-02 12:10:00,55.27,55.31,55.23,55.27,279500.0,54.941,54.9808,54.9013,54.941,279500.0
2019-07-02 12:20:00,55.27,55.27,55.13,55.13,168220.0,54.941,54.941,54.8019,54.8019,168220.0
2019-07-02 12:30:00,55.13,55.14,54.97,55.03,236780.0,54.8019,54.8118,54.6428,54.7025,236780.0
2019-07-02 12:40:00,55.03,55.03,54.97,55.03,182000.0,54.7025,54.7025,54.6428,54.7025,182000.0
2019-07-02 12:50:00,55.03,55.1,55.03,55.1,168080.0,54.7025,54.7721,54.7025,54.7721,168080.0
2019-07-02 13:00:00,55.09,55.09,54.95,55.06,194240.0,54.7621,54.7621,54.623,54.7323,194240.0
2019-07-02 13:10:00,55.07,55.1,55.05,55.1,92180.0,54.7422,54.7721,54.7224,54.7721,92180.0
2019-07-02 13:20:00,55.09,55.11,55.08,55.11,73620.0,54.7621,54.782,54.7522,54.782,73620.0
2019-07-02 13:30:00,55.1,55.22,55.09,55.21,143220.0,54.7721,54.8913,54.7621,54.8814,143220.0
2019-07-02 13:40:00,55.18,55.21,55.14,55.19,87000.0,54.8516,54.8814,54.8118,54.8615,87000.0
2019-07-02 13:50:00,55.19,55.2,55.15,55.17,84980.0,54.8615,54.8715,54.8218,54.8416,84980.0
2019-07-02 14:00:00,55.15,55.25,55.14,55.22,101500.0,54.8218,54.9212,54.8118,54.8913,101500.0
2019-07-02 14:10:00,55.23,55.28,55.22,55.27,130600.0,54.9013,54.951,54.8913,54.941,130600.0
2019-07-02 14:20:00,55.28,55.33,55.27,55.32,305520.0,54.951,55.0007,54.941,54.9907,305520.0
2019-07-02 14:30:00,55.32,55.38,55.32,55.34,148100.0,54.9907,55.0504,54.9907,55.0106,148100.0
2019-07-02 14:40:00,55.35,55.39,55.35,55.38,137600.0,55.0206,55.0603,55.0206,55.0504,137600.0
2019-07-02 14:50:00,55.39,55.42,55.36,55.42,290000.0,55.0603,55.0902,55.0305,55.0902,290000.0
2019-07-02 15:00:00,55.42,55.5,55.4,55.48,372900.0,55.0902,55.1697,55.0703,55.1498,372900.0
2019-07-02 15:10:00,55.48,55.52,55.4,55.48,236320.0,55.1498,55.1896,55.0703,55.1498,236320.0
2019-07-02 15:20:00,55.49,55.52,55.48,55.51,211500.0,55.1597,55.1896,55.1498,55.1796,211500.0
2019-07-02 15:30:00,55.51,55.58,55.51,55.55,276040.0,55.1796,55.2492,55.1796,55.2194,276040.0
2019-07-02 15:40:00,55.53,55.56,55.5,55.5,436140.0,55.1995,55.2293,55.1697,55.1697,436140.0
2019-07-02 15:50:00,55.5,55.59,55.44,55.59,646600.0,55.1697,55.2591,55.11,55.2591,646600.0
2019-07-03 09:30:00,55.8,55.88,55.69,55.74,812240.0,55.4679,55.5474,55.3585,55.4082,812240.0
2019-07-03 09:40:00,55.76,55.96,55.76,55.95,516400.0,55.4281,55.6269,55.4281,55.617,516400.0
2019-07-03 09:50:00,55.97,56.05,55.93,56.05,541500.0,55.6369,55.7164,55.5971,55.7164,541500.0
2019-07-03 10:00:00,56.03,56.08,55.98,56.07,256500.0,55.6965,55.7462,55.6468,55.7363,256500.0
2019-07-03 10:10:00,56.07,56.09,56.0,56.09,263540.0,55.7363,55.7562,55.6667,55.7562,263540.0
2019-07-03 10:20:00,56.09,56.19,56.08,56.19,411520.0,55.7562,55.8556,55.7462,55.8556,411520.0
2019-07-03 10:30:00,56.19,56.31,56.19,56.3,467280.0,55.8556,55.9749,55.8556,55.9649,467280.0
2019-07-03 10:40:00,56.3,56.34,56.2,56.2,344820.0,55.9649,56.0047,55.8655,55.8655,344820.0
2019-07-03 10:50:00,56.2,56.28,56.17,56.19,275080.0,55.8655,55.945,55.8357,55.8556,275080.0
2019-07-03 11:00:00,56.23,56.26,56.2,56.21,258140.0,55.8953,55.9252,55.8655,55.8755,258140.0
2019-07-03 11:10:00,56.21,56.22,56.16,56.18,196120.0,55.8755,55.8854,55.8257,55.8456,196120.0
2019-07-03 11:20:00,56.18,56.19,56.11,56.11,195060.0,55.8456,55.8556,55.776,55.776,195060.0
2019-07-03 11:30:00,56.1,56.19,56.1,56.17,228780.0,55.7661,55.8556,55.7661,55.8357,228780.0
2019-07-03 11:40:00,56.16,56.19,56.13,56.15,272520.0,55.8257,55.8556,55.7959,55.8158,272520.0
2019-07-03 11:50:00,56.15,56.19,56.13,56.17,228060.0,55.8158,55.8556,55.7959,55.8357,228060.0
2019-07-03 12:00:00,56.15,56.15,56.03,56.03,158180.0,55.8158,55.8158,55.6965,55.6965,158180.0
2019-07-03 12:10:00,56.04,56.12,56.03,56.09,157940.0,55.7065,55.786,55.6965,55.7562,157940.0
2019-07-03 12:20:00,56.08,56.09,56.05,56.08,148460.0,55.7462,55.7562,55.7164,55.7462,148460.0
2019-07-03 12:30:00,56.09,56.14,56.05,56.11,215920.0,55.7562,55.8059,55.7164,55.776,215920.0
2019-07-03 12:40:00,56.12,56.13,56.0,56.01,322560.0,55.786,55.7959,55.6667,55.6766,322560.0
2019-07-03 12:50:00,56.0,56.12,55.98,56.1,754340.0,55.6667,55.786,55.6468,55.7661,754340.0
2019-07-05 09:30:00,55.89,56.17,55.81,56.17,1080440.0,55.5574,55.8357,55.4778,55.8357,1080440.0
2019-07-05 09:40:00,56.15,56.31,56.13,56.26,651420.0,55.8158,55.9749,55.7959,55.9252,651420.0
2019-07-05 09:50:00,56.26,56.26,56.02,56.04,533440.0,55.9252,55.9252,55.6866,55.7065,533440.0
2019-07-05 10:00:00,56.04,56.13,55.98,56.11,415960.0,55.7065,55.7959,55.6468,55.776,415960.0
2019-07-05 10:10:00,56.13,56.13,55.96,56.01,250220.0,55.7959,55.7959,55.6269,55.6766,250220.0
2019-07-05 10:20:00,56.01,56.02,55.84,55.91,362660.0,55.6766,55.6866,55.5077,55.5772,362660.0
2019-07-05 10:30:00,55.9,55.92,55.84,55.92,275660.0,55.5673,55.5872,55.5077,55.5872,275660.0
2019-07-05 10:40:00,55.9,55.97,55.87,55.93,342220.0,55.5673,55.6369,55.5375,55.5971,342220.0
2019-07-05 10:50:00,55.93,55.96,55.82,55.88,347860.0,55.5971,55.6269,55.4878,55.5474,347860.0
2019-07-05 11:00:00,55.9,55.96,55.84,55.96,220920.0,55.5673,55.6269,55.5077,55.6269,220920.0
2019-07-05 11:10:00,55.94,56.03,55.93,56.03,226880.0,55.6071,55.6965,55.5971,55.6965,226880.0
2019-07-05 11:20:00,56.03,56.15,56.01,56.12,175580.0,55.6965,55.8158,55.6766,55.786,175580.0
2019-07-05 11:30:00,56.12,56.18,56.1,56.18,238620.0,55.786,55.8456,55.7661,55.8456,238620.0
2019-07-05 11:40:00,56.18,56.19,56.09,56.11,240480.0,55.8456,55.8556,55.7562,55.776,240480.0
2019-07-05 11:50:00,56.11,56.16,56.11,56.15,82080.0,55.776,55.8257,55.776,55.8158,82080.0
2019-07-05 12:00:00,56.15,56.18,56.08,56.13,123380.0,55.8158,55.8456,55.7462,55.7959,123380.0
2019-07-05 12:10:00,56.14,56.24,56.14,56.24,185800.0,55.8059,55.9053,55.8059,55.9053,185800.0
2019-07-05 12:20:00,56.25,56.3,56.21,56.28,288340.0,55.9152,55.9649,55.8755,55.945,288340.0
2019-07-05 12:30:00,56.28,56.34,56.26,56.34,175540.0,55.945,56.0047,55.9252,56.0047,175540.0
2019-07-05 12:40:00,56.34,56.38,56.33,56.36,174720.0,56.0047,56.0444,55.9947,56.0246,174720.0
2019-07-05 12:50:00,56.36,56.41,56.31,56.31,275580.0,56.0246,56.0743,55.9749,55.9749,275580.0
2019-07-05 13:00:00,56.33,56.4,56.33,56.38,132000.0,55.9947,56.0643,55.9947,56.0444,132000.0
2019-07-05 13:10:00,56.37,56.4,56.34,56.36,188640.0,56.0345,56.0643,56.0047,56.0246,188640.0
2019-07-05 13:20:00,56.39,56.46,56.38,56.46,226180.0,56.0544,56.124,56.0444,56.124,226180.0
2019-07-05 13:30:00,56.46,56.48,56.43,56.45,96280.0,56.124,56.1438,56.0941,56.114,96280.0
2019-07-05 13:40:00,56.46,56.5,56.45,56.5,167320.0,56.124,56.1637,56.114,56.1637,167320.0
2019-07-05 13:50:00,56.5,56.52,56.46,56.49,178880.0,56.1637,56.1836,56.124,56.1538,178880.0
2019-07-05 14:00:00,56.5,56.51,56.44,56.46,109360.0,56.1637,56.1737,56.1041,56.124,109360.0
2019-07-05 14:10:00,56.47,56.48,56.44,56.45,77760.0,56.1339,56.1438,56.1041,56.114,77760.0
2019-07-05 14:20:00,56.46,56.46,56.42,56.42,79380.0,56.124,56.124,56.0842,56.0842,79380.0
2019-07-05 14:30:00,56.43,56.52,56.43,56.52,170760.0,56.0941,56.1836,56.0941,56.1836,170760.0
2019-07-05 14:40:00,56.52,56.62,56.51,56.61,184720.0,56.1836,56.283,56.1737,56.2731,184720.0
2019-07-05 14:50:00,56.61,56.64,56.58,56.63,112000.0,56.2731,56.3029,56.2433,56.293,112000.0
2019-07-05 15:00:00,56.62,56.62,56.54,56.56,160300.0,56.283,56.283,56.2035,56.2234,160300.0
2019-07-05 15:10:00,56.56,56.58,56.52,56.53,142960.0,56.2234,56.2433,56.1836,56.1935,142960.0
2019-07-05 15:20:00,56.53,56.58,56.53,56.56,185580.0,56.1935,56.2433,56.1935,56.2234,185580.0
2019-07-05 15:30:00,56.57,56.64,56.55,56.55,430220.0,56.2333,56.3029,56.2134,56.2134,430220.0
2019-07-05 15:40:00,56.56,56.63,56.56,56.62,424220.0,56.2234,56.293,56.2234,56.283,424220.0
2019-07-05 15:50:00,56.61,56.63,56.45,56.56,1892640.0,56.2731,56.293,56.114,56.2234,1892640.0
2019-07-08 09:30:00,56.26,56.3,55.98,55.99,965480.0,55.9252,55.9649,55.6468,55.6568,965480.0
2019-07-08 09:40:00,55.99,55.99,55.68,55.74,816460.0,55.6568,55.6568,55.3486,55.4082,816460.0
2019-07-08 09:50:00,55.74,55.78,55.64,55.66,494480.0,55.4082,55.448,55.3088,55.3287,494480.0
2019-07-08 10:00:00,55.67,55.83,55.63,55.76,438740.0,55.3387,55.4977,55.2989,55.4281,438740.0
2019-07-08 10:10:00,55.74,55.81,55.71,55.78,394580.0,55.4082,55.4778,55.3784,55.448,394580.0
2019-07-08 10:20:00,55.78,55.87,55.73,55.73,346720.0,55.448,55.5375,55.3983,55.3983,346720.0
2019-07-08 10:30:00,55.75,55.81,55.71,55.8,253600.0,55.4182,55.4778,55.3784,55.4679,253600.0
2019-07-08 10:40:00,55.81,55.93,55.81,55.86,309780.0,55.4778,55.5971,55.4778,55.5275,309780.0
2019-07-08 10:50:00,55.87,55.89,55.83,55.87,236200.0,55.5375,55.5574,55.4977,55.5375,236200.0
2019-07-08 11:00:00,55.87,55.9,55.83,55.84,310880.0,55.5375,55.5673,55.4977,55.5077,310880.0
2019-07-08 11:10:00,55.84,55.86,55.78,55.8,203500.0,55.5077,55.5275,55.448,55.4679,203500.0
2019-07-08 11:20:00,55.8,55.8,55.67,55.69,366600.0,55.4679,55.4679,55.3387,55.3585,366600.0
2019-07-08 11:30:00,55.7,55.73,55.61,55.63,554500.0,55.3685,55.3983,55.279,55.2989,554500.0
2019-07-08 11:40:00,55.62,55.64,55.56,55.64,216160.0,55.289,55.3088,55.2293,55.3088,216160.0
2019-07-08 11:50:00,55.65,55.68,55.61,55.64,318080.0,55.3188,55.3486,55.279,55.3088,318080.0
2019-07-08 12:00:00,55.63,55.64,55.59,55.63,212100.0,55.2989,55.3088,55.2591,55.2989,212100.0
2019-07-08 12:10:00,55.61,55.66,55.6,55.65,109800.0,55.279,55.3287,55.2691,55.3188,109800.0
2019-07-08 12:20:00,55.65,55.67,55.6,55.6,166840.0,55.3188,55.3387,55.2691,55.2691,166840.0
2019-07-08 12:30:00,55.6,55.7,55.6,55.69,216560.0,55.2691,55.3685,55.2691,55.3585,216560.0
2019-07-08 12:40:00,55.69,55.76,55.67,55.76,137600.0,55.3585,55.4281,55.3387,55.4281,137600.0
2019-07-08 12:50:00,55.76,55.78,55.71,55.77,193160.0,55.4281,55.448,55.3784,55.4381,193160.0
2019-07-08 13:00:00,55.77,55.8,55.74,55.76,161800.0,55.4381,55.4679,55.4082,55.4281,161800.0
2019-07-08 13:10:00,55.76,55.78,55.72,55.74,209080.0,55.4281,55.448,55.3884,55.4082,209080.0
2019-07-08 13:20:00,55.74,55.74,55.69,55.72,171860.0,55.4082,55.4082,55.3585,55.3884,171860.0
2019-07-08 13:30:00,55.71,55.8,55.71,55.78,206580.0,55.3784,55.4679,55.3784,55.448,206580.0
2019-07-08 13:40:00,55.77,55.78,55.71,55.77,154000.0,55.4381,55.448,55.3784,55.4381,154000.0
2019-07-08 13:50:00,55.77,55.83,55.76,55.82,252700.0,55.4381,55.4977,55.4281,55.4878,252700.0
2019-07-08 14:00:00,55.81,55.83,55.8,55.83,106500.0,55.4778,55.4977,55.4679,55.4977,106500.0
2019-07-08 14:10:00,55.84,55.86,55.79,55.8,172400.0,55.5077,55.5275,55.458,55.4679,172400.0
2019-07-08 14:20:00,55.8,55.84,55.77,55.84,128340.0,55.4679,55.5077,55.4381,55.5077,128340.0
2019-07-08 14:30:00,55.84,55.85,55.8,55.83,95600.0,55.5077,55.5176,55.4679,55.4977,95600.0
2019-07-08 14:40:00,55.83,55.87,55.81,55.84,459500.0,55.4977,55.5375,55.4778,55.5077,459500.0
2019-07-08 14:50:00,55.83,55.85,55.81,55.82,328680.0,55.4977,55.5176,55.4778,55.4878,328680.0
2019-07-08 15:00:00,55.82,55.85,55.8,55.85,164520.0,55.4878,55.5176,55.4679,55.5176,164520.0
2019-07-08 15:10:00,55.85,55.89,55.83,55.88,294940.0,55.5176,55.5574,55.4977,55.5474,294940.0
2019-07-08 15:20:00,55.87,55.92,55.85,55.9,142300.0,55.5375,55.5872,55.5176,55.5673,142300.0
2019-07-08 15:30:00,55.9,55.92,55.88,55.9,275400.0,55.5673,55.5872,55.5474,55.5673,275400.0
2019-07-08 15:40:00,55.92,55.93,55.85,55.88,341740.0,55.5872,55.5971,55.5176,55.5474,341740.0
2019-07-08 15:50:00,55.88,55.89,55.75,55.84,827840.0,55.5474,55.5574,55.4182,55.5077,827840.0
2019-07-09 09:30:00,55.52,55.78,55.36,55.7,944440.0,55.1896,55.448,55.0305,55.3685,944440.0
2019-07-09 09:40:00,55.72,55.85,55.64,55.85,641240.0,55.3884,55.5176,55.3088,55.5176,641240.0
2019-07-09 09:50:00,55.85,55.86,55.67,55.74,347120.0,55.5176,55.5275,55.3387,55.4082,347120.0
2019-07-09 10:00:00,55.77,55.9,55.77,55.81,357600.0,55.4381,55.5673,55.4381,55.4778,357600.0
2019-07-09 10:10:00,55.83,55.85,55.71,55.82,201560.0,55.4977,55.5176,55.3784,55.4878,201560.0
2019-07-09 10:20:00,55.82,55.89,55.8,55.86,338440.0,55.4878,55.5574,55.4679,55.5275,338440.0
2019-07-09 10:30:00,55.87,55.96,55.81,55.96,244100.0,55.5375,55.6269,55.4778,55.6269,244100.0
2019-07-09 10:40:00,55.96,55.96,55.91,55.95,257920.0,55.6269,55.6269,55.5772,55.617,257920.0
2019-07-09 10:50:00,55.95,56.0,55.94,55.94,329040.0,55.617,55.6667,55.6071,55.6071,329040.0
2019-07-09 11:00:00,55.94,56.0,55.88,55.97,293320.0,55.6071,55.6667,55.5474,55.6369,293320.0
2019-07-09 11:10:00,55.98,56.09,55.95,56.08,329240.0,55.6468,55.7562,55.617,55.7462,329240.0
2019-07-09 11:20:00,56.09,56.15,56.04,56.08,344380.0,55.7562,55.8158,55.7065,55.7462,344380.0
2019-07-09 11:30:00,56.07,56.12,55.98,56.06,232900.0,55.7363,55.786,55.6468,55.7263,232900.0
2019-07-09 11:40:00,56.07,56.07,55.98,56.03,168200.0,55.7363,55.7363,55.6468,55.6965,168200.0
2019-07-09 11:50:00,56.03,56.09,56.0,56.06,271880.0,55.6965,55.7562,55.6667,55.7263,271880.0
2019-07-09 12:00:00,56.07,56.11,56.04,56.04,189520.0,55.7363,55.776,55.7065,55.7065,189520.0
2019-07-09 12:10:00,56.05,56.07,56.01,56.07,224040.0,55.7164,55.7363,55.6766,55.7363,224040.0
2019-07-09 12:20:00,56.06,56.07,56.01,56.02,161720.0,55.7263,55.7363,55.6766,55.6866,161720.0
2019-07-09 12:30:00,56.04,56.08,56.0,56.08,155980.0,55.7065,55.7462,55.6667,55.7462,155980.0
2019-07-09 12:40:00,56.09,56.14,56.08,56.08,377340.0,55.7562,55.8059,55.7462,55.7462,377340.0
2019-07-09 12:50:00,56.08,56.13,56.07,56.09,206440.0,55.7462,55.7959,55.7363,55.7562,206440.0
2019-07-09 13:00:00,56.09,56.11,56.02,56.05,230500.0,55.7562,55.776,55.6866,55.7164,230500.0
2019-07-09 13:10:00,56.06,56.09,56.04,56.07,83600.0,55.7263,55.7562,55.7065,55.7363,83600.0
2019-07-09 13:20:00,56.06,56.08,56.02,56.05,149260.0,55.7263,55.7462,55.6866,55.7164,149260.0
2019-07-09 13:30:00,56.05,56.07,56.05,56.06,193360.0,55.7164,55.7363,55.7164,55.7263,193360.0
2019-07-09 13:40:00,56.06,56.09,56.03,56.09,260240.0,55.7263,55.7562,55.6965,55.7562,260240.0
2019-07-09 13:50:00,56.09,56.2,56.09,56.19,382300.0,55.7562,55.8655,55.7562,55.8556,382300.0
2019-07-09 14:00:00,56.18,56.19,56.12,56.17,614660.0,55.8456,55.8556,55.786,55.8357,614660.0
2019-07-09 14:10:00,56.18,56.31,56.18,56.31,370840.0,55.8456,55.9749,55.8456,55.9749,370840.0
2019-07-09 14:20:00,56.32,56.4,56.3,56.36,567720.0,55.9848,56.0643,55.9649,56.0246,567720.0
2019-07-09 14:30:00,56.36,56.37,56.31,56.33,357220.0,56.0246,56.0345,55.9749,55.9947,357220.0
2019-07-09 14:40:00,56.34,56.35,56.27,56.28,309360.0,56.0047,56.0146,55.9351,55.945,309360.0
2019-07-09 14:50:00,56.28,56.32,56.25,56.31,274260.0,55.945,55.9848,55.9152,55.9749,274260.0
2019-07-09 15:00:00,56.32,56.36,56.26,56.28,215920.0,55.9848,56.0246,55.9252,55.945,215920.0
2019-07-09 15:10:00,56.29,56.29,56.24,56.26,319760.0,55.955,55.955,55.9053,55.9252,319760.0
2019-07-09 15:20:00,56.26,56.26,56.18,56.22,291480.0,55.9252,55.9252,55.8456,55.8854,291480.0
2019-07-09 15:30:00,56.22,56.26,56.21,56.25,332100.0,55.8854,55.9252,55.8755,55.9152,332100.0
2019-07-09 15:40:00,56.24,56.26,56.22,56.25,287600.0,55.9053,55.9252,55.8854,55.9152,287600.0
2019-07-09 15:50:00,56.26,56.35,56.21,56.23,1164220.0,55.9252,56.0146,55.8755,55.8953,1164220.0
2019-07-10 09:30:00,56.56,56.9,56.55,56.78,924800.0,56.2234,56.5613,56.2134,56.4421,924800.0
2019-07-10 09:40:00,56.79,57.04,56.77,56.99,923020.0,56.452,56.7005,56.4321,56.6508,923020.0
2019-07-10 09:50:00,56.99,57.03,56.88,56.99,941000.0,56.6508,56.6906,56.5415,56.6508,941000.0
2019-07-10 10:00:00,56.99,57.0,56.74,56.81,363940.0,56.6508,56.6608,56.4023,56.4719,363940.0
2019-07-10 10:10:00,56.81,56.99,56.81,56.98,234860.0,56.4719,56.6508,56.4719,56.6409,234860.0
2019-07-10 10:20:00,56.98,56.99,56.7,56.71,226380.0,56.6409,56.6508,56.3625,56.3725,226380.0
2019-07-10 10:30:00,56.74,56.9,56.71,56.9,208960.0,56.4023,56.5613,56.3725,56.5613,208960.0
2019-07-10 10:40:00,56.9,56.98,56.83,56.93,375820.0,56.5613,56.6409,56.4918,56.5912,375820.0
2019-07-10 10:50:00,56.92,56.94,56.8,56.81,210220.0,56.5812,56.6011,56.4619,56.4719,210220.0
2019-07-10 11:00:00,56.81,56.89,56.69,56.69,275520.0,56.4719,56.5514,56.3526,56.3526,275520.0
2019-07-10 11:10:00,56.66,56.71,56.57,56.59,271080.0,56.3228,56.3725,56.2333,56.2532,271080.0
2019-07-10 11:20:00,56.59,56.66,56.56,56.62,211040.0,56.2532,56.3228,56.2234,56.283,211040.0
2019-07-10 11:30:00,56.64,56.68,56.62,56.63,142600.0,56.3029,56.3427,56.283,56.293,142600.0
2019-07-10 11:40:00,56.62,56.7,56.55,56.67,292200.0,56.283,56.3625,56.2134,56.3327,292200.0
2019-07-10 11:50:00,56.68,56.79,56.67,56.79,142280.0,56.3427,56.452,56.3327,56.452,142280.0
2019-07-10 12:00:00,56.75,56.75,56.66,56.7,133720.0,56.4122,56.4122,56.3228,56.3625,133720.0
2019-07-10 12:10:00,56.72,56.77,56.67,56.76,135600.0,56.3824,56.4321,56.3327,56.4222,135600.0
2019-07-10 12:20:00,56.75,56.75,56.67,56.67,124580.0,56.4122,56.4122,56.3327,56.3327,124580.0
2019-07-10 12:30:00,56.71,56.77,56.7,56.73,126700.0,56.3725,56.4321,56.3625,56.3924,126700.0
2019-07-10 12:40:00,56.73,56.78,56.71,56.76,159800.0,56.3924,56.4421,56.3725,56.4222,159800.0
2019-07-10 12:50:00,56.76,56.8,56.72,56.8,128820.0,56.4222,56.4619,56.3824,56.4619,128820.0
2019-07-10 13:00:00,56.82,56.85,56.8,56.82,143460.0,56.4818,56.5116,56.4619,56.4818,143460.0
2019-07-10 13:10:00,56.8,56.87,56.79,56.86,183140.0,56.4619,56.5315,56.452,56.5216,183140.0
2019-07-10 13:20:00,56.86,56.91,56.86,56.89,149760.0,56.5216,56.5713,56.5216,56.5514,149760.0
2019-07-10 13:30:00,56.88,56.94,56.87,56.9,123360.0,56.5415,56.6011,56.5315,56.5613,123360.0
2019-07-10 13:40:00,56.92,56.97,56.92,56.96,164500.0,56.5812,56.6309,56.5812,56.621,164500.0
2019-07-10 13:50:00,56.98,57.08,56.96,57.04,304560.0,56.6409,56.7403,56.621,56.7005,304560.0
2019-07-10 14:00:00,57.05,57.1,56.91,56.92,346840.0,56.7105,56.7602,56.5713,56.5812,346840.0
2019-07-10 14:10:00,56.93,56.97,56.85,56.86,173660.0,56.5912,56.6309,56.5116,56.5216,173660.0
2019-07-10 14:20:00,56.87,56.92,56.82,56.82,82000.0,56.5315,56.5812,56.4818,56.4818,82000.0
2019-07-10 14:30:00,56.81,56.86,56.79,56.81,165300.0,56.4719,56.5216,56.452,56.4719,165300.0
2019-07-10 14:40:00,56.79,56.8,56.75,56.76,111540.0,56.452,56.4619,56.4122,56.4222,111540.0
2019-07-10 14:50:00,56.79,56.82,56.76,56.79,126000.0,56.452,56.4818,56.4222,56.452,126000.0
2019-07-10 15:00:00,56.79,56.83,56.75,56.78,98900.0,56.452,56.4918,56.4122,56.4421,98900.0
2019-07-10 15:10:00,56.79,56.83,56.73,56.74,212380.0,56.452,56.4918,56.3924,56.4023,212380.0
2019-07-10 15:20:00,56.75,56.78,56.73,56.75,132440.0,56.4122,56.4421,56.3924,56.4122,132440.0
2019-07-10 15:30:00,56.76,56.83,56.76,56.81,323720.0,56.4222,56.4918,56.4222,56.4719,323720.0
2019-07-10 15:40:00,56.8,56.93,56.8,56.92,340500.0,56.4619,56.5912,56.4619,56.5812,340500.0
2019-07-10 15:50:00,56.91,57.08,56.91,57.02,1254460.0,56.5713,56.7403,56.5713,56.6806,1254460.0
2019-07-11 09:30:00,57.16,57.44,57.16,57.36,1116660.0,56.8198,57.0981,56.8198,57.0186,1116660.0
2019-07-11 09:40:00,57.34,57.49,57.26,57.49,711200.0,56.9987,57.1478,56.9192,57.1478,711200.0
2019-07-11 09:50:00,57.47,57.65,57.43,57.62,719700.0,57.128,57.3069,57.0882,57.2771,719700.0
2019-07-11 10:00:00,57.63,57.65,57.42,57.46,993000.0,57.287,57.3069,57.0783,57.118,993000.0
2019-07-11 10:10:00,57.48,57.55,57.44,57.49,413380.0,57.1379,57.2075,57.0981,57.1478,413380.0
2019-07-11 10:20:00,57.48,57.48,57.36,57.36,404780.0,57.1379,57.1379,57.0186,57.0186,404780.0
2019-07-11 10:30:00,57.39,57.4,57.28,57.3,487680.0,57.0484,57.0584,56.9391,56.959,487680.0
2019-07-11 10:40:00,57.3,57.39,57.3,57.33,357240.0,56.959,57.0484,56.959,56.9888,357240.0
2019-07-11 10:50:00,57.34,57.42,57.32,57.38,256300.0,56.9987,57.0783,56.9788,57.0385,256300.0
2019-07-11 11:00:00,57.38,57.49,57.38,57.49,266240.0,57.0385,57.1478,57.0385,57.1478,266240.0
2019-07-11 11:10:00,57.48,57.5,57.39,57.43,371640.0,57.1379,57.1578,57.0484,57.0882,371640.0
2019-07-11 11:20:00,57.43,57.5,57.43,57.47,372200.0,57.0882,57.1578,57.0882,57.128,372200.0
2019-07-11 11:30:00,57.46,57.49,57.44,57.47,117120.0,57.118,57.1478,57.0981,57.128,117120.0
2019-07-11 11:40:00,57.47,57.5,57.42,57.46,152700.0,57.128,57.1578,57.0783,57.118,152700.0
2019-07-11 11:50:00,57.46,57.5,57.44,57.49,276180.0,57.118,57.1578,57.0981,57.1478,276180.0
2019-07-11 12:00:00,57.48,57.5,57.45,57.46,284960.0,57.1379,57.1578,57.1081,57.118,284960.0
2019-07-11 12:10:00,57.45,57.45,57.38,57.38,250920.0,57.1081,57.1081,57.0385,57.0385,250920.0
2019-07-11 12:20:00,57.4,57.45,57.38,57.45,192660.0,57.0584,57.1081,57.0385,57.1081,192660.0
2019-07-11 12:30:00,57.43,57.45,57.4,57.43,173440.0,57.0882,57.1081,57.0584,57.0882,173440.0
2019-07-11 12:40:00,57.42,57.44,57.4,57.4,116000.0,57.0783,57.0981,57.0584,57.0584,116000.0
2019-07-11 12:50:00,57.39,57.39,57.35,57.35,101080.0,57.0484,57.0484,57.0087,57.0087,101080.0
2019-07-11 13:00:00,57.37,57.37,57.28,57.28,106960.0,57.0285,57.0285,56.9391,56.9391,106960.0
2019-07-11 13:10:00,57.28,57.35,57.25,57.3,212980.0,56.9391,57.0087,56.9093,56.959,212980.0
2019-07-11 13:20:00,57.29,57.29,57.16,57.17,248560.0,56.949,56.949,56.8198,56.8297,248560.0
2019-07-11 13:30:00,57.17,57.22,57.11,57.2,692820.0,56.8297,56.8794,56.7701,56.8596,692820.0
2019-07-11 13:40:00,57.19,57.2,57.08,57.1,235980.0,56.8496,56.8596,56.7403,56.7602,235980.0
2019-07-11 13:50:00,57.1,57.16,57.1,57.1,187140.0,56.7602,56.8198,56.7602,56.7602,187140.0
2019-07-11 14:00:00,57.1,57.14,57.05,57.12,270220.0,56.7602,56.7999,56.7105,56.78,270220.0
2019-07-11 14:10:00,57.11,57.14,57.01,57.03,176820.0,56.7701,56.7999,56.6707,56.6906,176820.0
2019-07-11 14:20:00,57.03,57.06,56.98,57.04,304280.0,56.6906,56.7204,56.6409,56.7005,304280.0
2019-07-11 14:30:00,57.04,57.18,57.04,57.15,267880.0,56.7005,56.8397,56.7005,56.8099,267880.0
2019-07-11 14:40:00,57.16,57.22,57.16,57.21,161020.0,56.8198,56.8794,56.8198,56.8695,161020.0
2019-07-11 14:50:00,57.21,57.24,57.19,57.23,240600.0,56.8695,56.8993,56.8496,56.8894,240600.0
2019-07-11 15:00:00,57.22,57.24,57.19,57.23,242940.0,56.8794,56.8993,56.8496,56.8894,242940.0
2019-07-11 15:10:00,57.23,57.24,57.19,57.21,140520.0,56.8894,56.8993,56.8496,56.8695,140520.0
2019-07-11 15:20:00,57.22,57.22,57.14,57.14,355100.0,56.8794,56.8794,56.7999,56.7999,355100.0
2019-07-11 15:30:00,57.15,57.22,57.15,57.22,352200.0,56.8099,56.8794,56.8099,56.8794,352200.0
2019-07-11 15:40:00,57.21,57.23,57.13,57.23,336060.0,56.8695,56.8894,56.79,56.8894,336060.0
2019-07-11 15:50:00,57.23,57.28,57.14,57.21,630880.0,56.8894,56.9391,56.7999,56.8695,630880.0
2019-07-12 09:30:00,57.2,57.35,57.15,57.17,1045340.0,56.8596,57.0087,56.8099,56.8297,1045340.0
2019-07-12 09:40:00,57.22,57.24,57.12,57.2,314340.0,56.8794,56.8993,56.78,56.8596,314340.0
2019-07-12 09:50:00,57.22,57.26,57.18,57.19,293200.0,56.8794,56.9192,56.8397,56.8496,293200.0
2019-07-12 10:00:00,57.18,57.24,57.15,57.15,204680.0,56.8397,56.8993,56.8099,56.8099,204680.0
2019-07-12 10:10:00,57.12,57.13,57.03,57.06,243480.0,56.78,56.79,56.6906,56.7204,243480.0
2019-07-12 10:20:00,57.06,57.07,56.95,57.06,314840.0,56.7204,56.7303,56.611,56.7204,314840.0
2019-07-12 10:30:00,57.05,57.1,57.03,57.1,174320.0,56.7105,56.7602,56.6906,56.7602,174320.0
2019-07-12 10:40:00,57.11,57.11,57.0,57.05,121840.0,56.7701,56.7701,56.6608,56.7105,121840.0
2019-07-12 10:50:00,57.06,57.07,56.94,56.98,417700.0,56.7204,56.7303,56.6011,56.6409,417700.0
2019-07-12 11:00:00,56.96,57.02,56.94,56.98,148960.0,56.621,56.6806,56.6011,56.6409,148960.0
2019-07-12 11:10:00,57.0,57.15,56.99,57.14,321560.0,56.6608,56.8099,56.6508,56.7999,321560.0
2019-07-12 11:20:00,57.14,57.23,57.11,57.22,184760.0,56.7999,56.8894,56.7701,56.8794,184760.0
2019-07-12 11:30:00,57.2,57.22,57.17,57.18,150280.0,56.8596,56.8794,56.8297,56.8397,150280.0
2019-07-12 11:40:00,57.18,57.22,57.15,57.21,125400.0,56.8397,56.8794,56.8099,56.8695,125400.0
2019-07-12 11:50:00,57.22,57.24,57.19,57.19,142920.0,56.8794,56.8993,56.8496,56.8496,142920.0
2019-07-12 12:00:00,57.19,57.29,57.19,57.26,182880.0,56.8496,56.949,56.8496,56.9192,182880.0
2019-07-12 12:10:00,57.28,57.31,57.27,57.28,119000.0,56.9391,56.9689,56.9291,56.9391,119000.0
2019-07-12 12:20:00,57.28,57.29,57.26,57.27,118980.0,56.9391,56.949,56.9192,56.9291,118980.0
2019-07-12 12:30:00,57.27,57.34,57.24,57.33,159920.0,56.9291,56.9987,56.8993,56.9888,159920.0
2019-07-12 12:40:00,57.31,57.33,57.29,57.33,90260.0,56.9689,56.9888,56.949,56.9888,90260.0
2019-07-12 12:50:00,57.33,57.37,57.32,57.34,289560.0,56.9888,57.0285,56.9788,56.9987,289560.0
2019-07-12 13:00:00,57.33,57.35,57.3,57.3,107580.0,56.9888,57.0087,56.959,56.959,107580.0
2019-07-12 13:10:00,57.29,57.29,57.23,57.26,181300.0,56.949,56.949,56.8894,56.9192,181300.0
2019-07-12 13:20:00,57.26,57.28,57.23,57.24,115720.0,56.9192,56.9391,56.8894,56.8993,115720.0
2019-07-12 13:30:00,57.23,57.26,57.22,57.22,176000.0,56.8894,56.9192,56.8794,56.8794,176000.0
2019-07-12 13:40:00,57.22,57.24,57.18,57.21,124880.0,56.8794,56.8993,56.8397,56.8695,124880.0
2019-07-12 13:50:00,57.2,57.22,57.18,57.2,136780.0,56.8596,56.8794,56.8397,56.8596,136780.0
2019-07-12 14:00:00,57.2,57.26,57.2,57.26,105460.0,56.8596,56.9192,56.8596,56.9192,105460.0
2019-07-12 14:10:00,57.27,57.27,57.21,57.22,140020.0,56.9291,56.9291,56.8695,56.8794,140020.0
2019-07-12 14:20:00,57.22,57.23,57.19,57.22,103240.0,56.8794,56.8894,56.8496,56.8794,103240.0
2019-07-12 14:30:00,57.21,57.23,57.19,57.2,136180.0,56.8695,56.8894,56.8496,56.8596,136180.0
2019-07-12 14:40:00,57.2,57.22,57.18,57.21,108540.0,56.8596,56.8794,56.8397,56.8695,108540.0
2019-07-12 14:50:00,57.21,57.26,57.2,57.24,102540.0,56.8695,56.9192,56.8596,56.8993,102540.0
2019-07-12 15:00:00,57.24,57.25,57.21,57.22,96900.0,56.8993,56.9093,56.8695,56.8794,96900.0
2019-07-12 15:10:00,57.22,57.23,57.19,57.21,119800.0,56.8794,56.8894,56.8496,56.8695,119800.0
2019-07-12 15:20:00,57.24,57.28,57.24,57.26,253600.0,56.8993,56.9391,56.8993,56.9192,253600.0
2019-07-12 15:30:00,57.26,57.28,57.22,57.24,298460.0,56.9192,56.9391,56.8794,56.8993,298460.0
2019-07-12 15:40:00,57.25,57.27,57.24,57.26,254560.0,56.9093,56.9291,56.8993,56.9192,254560.0
2019-07-12 15:50:00,57.25,57.26,57.21,57.23,1007140.0,56.9093,56.9192,56.8695,56.8894,1007140.0
2019-07-15 09:30:00,57.33,57.34,56.97,57.03,786220.0,56.9888,56.9987,56.6309,56.6906,786220.0
2019-07-15 09:40:00,57.04,57.13,57.03,57.12,421560.0,56.7005,56.79,56.6906,56.78,421560.0
2019-07-15 09:50:00,57.12,57.23,57.08,57.2,379060.0,56.78,56.8894,56.7403,56.8596,379060.0
2019-07-15 10:00:00,57.19,57.24,57.14,57.18,253740.0,56.8496,56.8993,56.7999,56.8397,253740.0
2019-07-15 10:10:00,57.16,57.31,57.14,57.27,331480.0,56.8198,56.9689,56.7999,56.9291,331480.0
2019-07-15 10:20:00,57.28,57.29,57.18,57.22,337180.0,56.9391,56.949,56.8397,56.8794,337180.0
2019-07-15 10:30:00,57.21,57.34,57.21,57.31,271620.0,56.8695,56.9987,56.8695,56.9689,271620.0
2019-07-15 10:40:00,57.31,57.33,57.27,57.28,167700.0,56.9689,56.9888,56.9291,56.9391,167700.0
2019-07-15 10:50:00,57.26,57.37,57.22,57.33,164800.0,56.9192,57.0285,56.8794,56.9888,164800.0
2019-07-15 11:00:00,57.31,57.35,57.3,57.35,144900.0,56.9689,57.0087,56.959,57.0087,144900.0
2019-07-15 11:10:00,57.35,57.42,57.32,57.39,231200.0,57.0087,57.0783,56.9788,57.0484,231200.0
2019-07-15 11:20:00,57.39,57.44,57.39,57.41,153960.0,57.0484,57.0981,57.0484,57.0683,153960.0
2019-07-15 11:30:00,57.41,57.43,57.39,57.42,131880.0,57.0683,57.0882,57.0484,57.0783,131880.0
2019-07-15 11:40:00,57.42,57.46,57.42,57.44,133980.0,57.0783,57.118,57.0783,57.0981,133980.0
2019-07-15 11:50:00,57.43,57.45,57.33,57.33,125300.0,57.0882,57.1081,56.9888,56.9888,125300.0
2019-07-15 12:00:00,57.35,57.39,57.34,57.36,138980.0,57.0087,57.0484,56.9987,57.0186,138980.0
2019-07-15 12:10:00,57.36,57.39,57.34,57.37,126320.0,57.0186,57.0484,56.9987,57.0285,126320.0
2019-07-15 12:20:00,57.38,57.4,57.32,57.32,158700.0,57.0385,57.0584,56.9788,56.9788,158700.0
2019-07-15 12:30:00,57.33,57.36,57.3,57.3,201660.0,56.9888,57.0186,56.959,56.959,201660.0
2019-07-15 12:40:00,57.29,57.35,57.29,57.31,135800.0,56.949,57.0087,56.949,56.9689,135800.0
2019-07-15 12:50:00,57.31,57.33,57.28,57.3,149580.0,56.9689,56.9888,56.9391,56.959,149580.0
2019-07-15 13:00:00,57.31,57.36,57.28,57.3,135000.0,56.9689,57.0186,56.9391,56.959,135000.0
2019-07-15 13:10:00,57.29,57.31,57.22,57.22,183800.0,56.949,56.9689,56.8794,56.8794,183800.0
2019-07-15 13:20:00,57.22,57.3,57.2,57.28,215700.0,56.8794,56.959,56.8596,56.9391,215700.0
2019-07-15 13:30:00,57.28,57.33,57.28,57.32,156500.0,56.9391,56.9888,56.9391,56.9788,156500.0
2019-07-15 13:40:00,57.31,57.32,57.25,57.29,201380.0,56.9689,56.9788,56.9093,56.949,201380.0
2019-07-15 13:50:00,57.29,57.32,57.27,57.31,133200.0,56.949,56.9788,56.9291,56.9689,133200.0
2019-07-15 14:00:00,57.32,57.38,57.32,57.37,167200.0,56.9788,57.0385,56.9788,57.0285,167200.0
2019-07-15 14:10:00,57.37,57.39,57.36,57.38,165900.0,57.0285,57.0484,57.0186,57.0385,165900.0
2019-07-15 14:20:00,57.39,57.41,57.35,57.36,144600.0,57.0484,57.0683,57.0087,57.0186,144600.0
2019-07-15 14:30:00,57.37,57.39,57.34,57.35,157340.0,57.0285,57.0484,56.9987,57.0087,157340.0
2019-07-15 14:40:00,57.36,57.39,57.35,57.39,88600.0,57.0186,57.0484,57.0087,57.0484,88600.0
2019-07-15 14:50:00,57.39,57.39,57.35,57.39,175240.0,57.0484,57.0484,57.0087,57.0484,175240.0
2019-07-15 15:00:00,57.39,57.43,57.39,57.42,214020.0,57.0484,57.0882,57.0484,57.0783,214020.0
2019-07-15 15:10:00,57.42,57.42,57.35,57.35,202360.0,57.0783,57.0783,57.0087,57.0087,202360.0
2019-07-15 15:20:00,57.35,57.42,57.35,57.41,199980.0,57.0087,57.0783,57.0087,57.0683,199980.0
2019-07-15 15:30:00,57.42,57.45,57.41,57.43,309200.0,57.0783,57.1081,57.0683,57.0882,309200.0
2019-07-15 15:40:00,57.43,57.5,57.43,57.48,415740.0,57.0882,57.1578,57.0882,57.1379,415740.0
2019-07-15 15:50:00,57.49,57.54,57.43,57.53,833660.0,57.1478,57.1975,57.0882,57.1876,833660.0
2019-07-16 09:30:00,57.3,57.66,57.25,57.62,1285140.0,56.959,57.3168,56.9093,57.2771,1285140.0
2019-07-16 09:40:00,57.61,57.75,57.61,57.67,754380.0,57.2671,57.4063,57.2671,57.3268,754380.0
2019-07-16 09:50:00,57.66,57.71,57.6,57.64,482520.0,57.3168,57.3665,57.2572,57.2969,482520.0
2019-07-16 10:00:00,57.66,57.66,57.52,57.54,454800.0,57.3168,57.3168,57.1777,57.1975,454800.0
2019-07-16 10:10:00,57.54,57.59,57.48,57.51,313880.0,57.1975,57.2472,57.1379,57.1677,313880.0
2019-07-16 10:20:00,57.53,57.59,57.53,57.57,183440.0,57.1876,57.2472,57.1876,57.2274,183440.0
2019-07-16 10:30:00,57.57,57.71,57.57,57.69,619360.0,57.2274,57.3665,57.2274,57.3466,619360.0
2019-07-16 10:40:00,57.7,57.9,57.7,57.83,1173660.0,57.3566,57.5554,57.3566,57.4858,1173660.0
2019-07-16 10:50:00,57.83,57.88,57.76,57.86,570460.0,57.4858,57.5355,57.4162,57.5156,570460.0
2019-07-16 11:00:00,57.86,57.93,57.77,57.92,364120.0,57.5156,57.5852,57.4262,57.5753,364120.0
2019-07-16 11:10:00,57.92,57.92,57.81,57.83,558120.0,57.5753,57.5753,57.4659,57.4858,558120.0
2019-07-16 11:20:00,57.82,57.85,57.75,57.82,291080.0,57.4759,57.5057,57.4063,57.4759,291080.0
2019-07-16 11:30:00,57.83,57.9,57.82,57.85,308000.0,57.4858,57.5554,57.4759,57.5057,308000.0
2019-07-16 11:40:00,57.85,57.85,57.79,57.8,201720.0,57.5057,57.5057,57.446,57.456,201720.0
2019-07-16 11:50:00,57.8,57.83,57.76,57.79,442600.0,57.456,57.4858,57.4162,57.446,442600.0
2019-07-16 12:00:00,57.77,57.82,57.63,57.63,321900.0,57.4262,57.4759,57.287,57.287,321900.0
2019-07-16 12:10:00,57.62,57.62,57.43,57.43,310500.0,57.2771,57.2771,57.0882,57.0882,310500.0
2019-07-16 12:20:00,57.41,57.6,57.41,57.54,276460.0,57.0683,57.2572,57.0683,57.1975,276460.0
2019-07-16 12:30:00,57.55,57.64,57.54,57.59,203080.0,57.2075,57.2969,57.1975,57.2472,203080.0
2019-07-16 12:40:00,57.58,57.67,57.58,57.67,130360.0,57.2373,57.3268,57.2373,57.3268,130360.0
2019-07-16 12:50:00,57.67,57.68,57.52,57.63,433240.0,57.3268,57.3367,57.1777,57.287,433240.0
2019-07-16 13:00:00,57.63,57.75,57.63,57.73,278820.0,57.287,57.4063,57.287,57.3864,278820.0
2019-07-16 13:10:00,57.73,57.76,57.71,57.71,173400.0,57.3864,57.4162,57.3665,57.3665,173400.0
2019-07-16 13:20:00,57.71,57.72,57.63,57.64,162760.0,57.3665,57.3765,57.287,57.2969,162760.0
2019-07-16 13:30:00,57.64,57.69,57.63,57.65,176620.0,57.2969,57.3466,57.287,57.3069,176620.0
2019-07-16 13:40:00,57.64,57.65,57.57,57.63,265460.0,57.2969,57.3069,57.2274,57.287,265460.0
2019-07-16 13:50:00,57.64,57.64,57.56,57.57,192840.0,57.2969,57.2969,57.2174,57.2274,192840.0
2019-07-16 14:00:00,57.56,57.65,57.55,57.61,185800.0,57.2174,57.3069,57.2075,57.2671,185800.0
2019-07-16 14:10:00,57.62,57.63,57.56,57.57,197200.0,57.2771,57.287,57.2174,57.2274,197200.0
2019-07-16 14:20:00,57.56,57.6,57.54,57.59,135200.0,57.2174,57.2572,57.1975,57.2472,135200.0
2019-07-16 14:30:00,57.59,57.63,57.56,57.61,187200.0,57.2472,57.287,57.2174,57.2671,187200.0
2019-07-16 14:40:00,57.61,57.68,57.59,57.67,178800.0,57.2671,57.3367,57.2472,57.3268,178800.0
2019-07-16 14:50:00,57.67,57.71,57.64,57.64,174760.0,57.3268,57.3665,57.2969,57.2969,174760.0
2019-07-16 15:00:00,57.65,57.77,57.62,57.71,197520.0,57.3069,57.4262,57.2771,57.3665,197520.0
2019-07-16 15:10:00,57.72,57.79,57.69,57.7,206780.0,57.3765,57.446,57.3466,57.3566,206780.0
2019-07-16 15:20:00,57.71,57.75,57.69,57.72,225980.0,57.3665,57.4063,57.3466,57.3765,225980.0
2019-07-16 15:30:00,57.74,57.75,57.66,57.69,323700.0,57.3963,57.4063,57.3168,57.3466,323700.0
2019-07-16 15:40:00,57.69,57.78,57.69,57.77,641600.0,57.3466,57.4361,57.3466,57.4262,641600.0
2019-07-16 15:50:00,57.77,57.8,57.63,57.68,852660.0,57.4262,57.456,57.287,57.3367,852660.0
2019-07-17 09:30:00,57.55,57.8,57.46,57.8,853680.0,57.2075,57.456,57.118,57.456,853680.0
2019-07-17 09:40:00,57.83,57.89,57.74,57.86,292720.0,57.4858,57.5455,57.3963,57.5156,292720.0
2019-07-17 09:50:00,57.87,57.92,57.77,57.79,368160.0,57.5256,57.5753,57.4262,57.446,368160.0
2019-07-17 10:00:00,57.77,57.78,57.62,57.63,177300.0,57.4262,57.4361,57.2771,57.287,177300.0
2019-07-17 10:10:00,57.62,57.67,57.55,57.55,235320.0,57.2771,57.3268,57.2075,57.2075,235320.0
2019-07-17 10:20:00,57.57,57.64,57.56,57.59,207220.0,57.2274,57.2969,57.2174,57.2472,207220.0
2019-07-17 10:30:00,57.58,57.63,57.56,57.58,186580.0,57.2373,57.287,57.2174,57.2373,186580.0
2019-07-17 10:40:00,57.58,57.59,57.45,57.47,302960.0,57.2373,57.2472,57.1081,57.128,302960.0
2019-07-17 10:50:00,57.48,57.62,57.46,57.62,294400.0,57.1379,57.2771,57.118,57.2771,294400.0
2019-07-17 11:00:00,57.6,57.65,57.57,57.58,268660.0,57.2572,57.3069,57.2274,57.2373,268660.0
2019-07-17 11:10:00,57.57,57.62,57.55,57.56,219800.0,57.2274,57.2771,57.2075,57.2174,219800.0
2019-07-17 11:20:00,57.57,57.58,57.48,57.48,248200.0,57.2274,57.2373,57.1379,57.1379,248200.0
2019-07-17 11:30:00,57.5,57.53,57.45,57.49,466620.0,57.1578,57.1876,57.1081,57.1478,466620.0
2019-07-17 11:40:00,57.48,57.58,57.45,57.58,205440.0,57.1379,57.2373,57.1081,57.2373,205440.0
2019-07-17 11:50:00,57.58,57.58,57.5,57.5,151920.0,57.2373,57.2373,57.1578,57.1578,151920.0
2019-07-17 12:00:00,57.49,57.51,57.44,57.45,232720.0,57.1478,57.1677,57.0981,57.1081,232720.0
2019-07-17 12:10:00,57.45,57.46,57.4,57.44,198480.0,57.1081,57.118,57.0584,57.0981,198480.0
2019-07-17 12:20:00,57.45,57.45,57.4,57.4,184060.0,57.1081,57.1081,57.0584,57.0584,184060.0
2019-07-17 12:30:00,57.4,57.53,57.4,57.52,258880.0,57.0584,57.1876,57.0584,57.1777,258880.0
2019-07-17 12:40:00,57.52,57.57,57.48,57.48,167820.0,57.1777,57.2274,57.1379,57.1379,167820.0
2019-07-17 12:50:00,57.49,57.54,57.49,57.52,131200.0,57.1478,57.1975,57.1478,57.1777,131200.0
2019-07-17 13:00:00,57.52,57.53,57.41,57.45,279320.0,57.1777,57.1876,57.0683,57.1081,279320.0
2019-07-17 13:10:00,57.46,57.51,57.46,57.49,265240.0,57.118,57.1677,57.118,57.1478,265240.0
2019-07-17 13:20:00,57.49,57.52,57.46,57.49,175860.0,57.1478,57.1777,57.118,57.1478,175860.0
2019-07-17 13:30:00,57.48,57.51,57.46,57.47,129860.0,57.1379,57.1677,57.118,57.128,129860.0
2019-07-17 13:40:00,57.47,57.52,57.47,57.5,196840.0,57.128,57.1777,57.128,57.1578,196840.0
2019-07-17 13:50:00,57.5,57.51,57.44,57.47,151800.0,57.1578,57.1677,57.0981,57.128,151800.0
2019-07-17 14:00:00,57.46,57.46,57.41,57.41,224140.0,57.118,57.118,57.0683,57.0683,224140.0
2019-07-17 14:10:00,57.42,57.44,57.37,57.41,354560.0,57.0783,57.0981,57.0285,57.0683,354560.0
2019-07-17 14:20:00,57.41,57.44,57.39,57.43,252060.0,57.0683,57.0981,57.0484,57.0882,252060.0
2019-07-17 14:30:00,57.42,57.44,57.41,57.41,259360.0,57.0783,57.0981,57.0683,57.0683,259360.0
2019-07-17 14:40:00,57.42,57.46,57.39,57.39,189520.0,57.0783,57.118,57.0484,57.0484,189520.0
2019-07-17 14:50:00,57.38,57.42,57.37,57.4,242060.0,57.0385,57.0783,57.0285,57.0584,242060.0
2019-07-17 15:00:00,57.4,57.4,57.29,57.33,395700.0,57.0584,57.0584,56.949,56.9888,395700.0
2019-07-17 15:10:00,57.34,57.41,57.33,57.41,273480.0,56.9987,57.0683,56.9888,57.0683,273480.0
2019-07-17 15:20:00,57.41,57.42,57.33,57.34,442460.0,57.0683,57.0783,56.9888,56.9987,442460.0
2019-07-17 15:30:00,57.33,57.42,57.33,57.41,590320.0,56.9888,57.0783,56.9888,57.0683,590320.0
2019-07-17 15:40:00,57.43,57.48,57.37,57.47,526140.0,57.0882,57.1379,57.0285,57.128,526140.0
2019-07-17 15:50:00,57.47,57.48,57.31,57.32,922340.0,57.128,57.1379,56.9689,56.9788,922340.0
2019-07-18 09:30:00,57.09,57.3,56.92,57.23,951180.0,56.7502,56.959,56.5812,56.8894,951180.0
2019-07-18 09:40:00,57.24,57.24,57.05,57.05,347920.0,56.8993,56.8993,56.7105,56.7105,347920.0
2019-07-18 09:50:00,57.06,57.2,57.0,57.15,433700.0,56.7204,56.8596,56.6608,56.8099,433700.0
2019-07-18 10:00:00,57.16,57.23,57.05,57.22,291400.0,56.8198,56.8894,56.7105,56.8794,291400.0
2019-07-18 10:10:00,57.22,57.23,57.15,57.19,215580.0,56.8794,56.8894,56.8099,56.8496,215580.0
2019-07-18 10:20:00,57.2,57.3,57.18,57.26,248060.0,56.8596,56.959,56.8397,56.9192,248060.0
2019-07-18 10:30:00,57.25,57.32,57.15,57.18,276660.0,56.9093,56.9788,56.8099,56.8397,276660.0
2019-07-18 10:40:00,57.17,57.23,57.1,57.11,119600.0,56.8297,56.8894,56.7602,56.7701,119600.0
2019-07-18 10:50:00,57.11,57.11,56.99,57.06,353240.0,56.7701,56.7701,56.6508,56.7204,353240.0
2019-07-18 11:00:00,57.07,57.12,57.01,57.04,222940.0,56.7303,56.78,56.6707,56.7005,222940.0
2019-07-18 11:10:00,57.04,57.07,56.96,57.0,252160.0,56.7005,56.7303,56.621,56.6608,252160.0
2019-07-18 11:20:00,57.0,57.02,56.89,56.95,248900.0,56.6608,56.6806,56.5514,56.611,248900.0
2019-07-18 11:30:00,56.95,56.96,56.89,56.93,288880.0,56.611,56.621,56.5514,56.5912,288880.0
2019-07-18 11:40:00,56.92,56.92,56.71,56.74,471140.0,56.5812,56.5812,56.3725,56.4023,471140.0
2019-07-18 11:50:00,56.73,56.76,56.66,56.67,287320.0,56.3924,56.4222,56.3228,56.3327,287320.0
2019-07-18 12:00:00,56.65,56.77,56.65,56.77,277400.0,56.3128,56.4321,56.3128,56.4321,277400.0
2019-07-18 12:10:00,56.76,56.81,56.71,56.74,212360.0,56.4222,56.4719,56.3725,56.4023,212360.0
2019-07-18 12:20:00,56.75,56.75,56.67,56.73,157680.0,56.4122,56.4122,56.3327,56.3924,157680.0
2019-07-18 12:30:00,56.73,56.73,56.67,56.69,197180.0,56.3924,56.3924,56.3327,56.3526,197180.0
2019-07-18 12:40:00,56.7,56.75,56.69,56.72,161340.0,56.3625,56.4122,56.3526,56.3824,161340.0
2019-07-18 12:50:00,56.72,56.75,56.66,56.7,158480.0,56.3824,56.4122,56.3228,56.3625,158480.0
2019-07-18 13:00:00,56.72,56.73,56.67,56.71,227480.0,56.3824,56.3924,56.3327,56.3725,227480.0
2019-07-18 13:10:00,56.7,56.72,56.65,56.65,194700.0,56.3625,56.3824,56.3128,56.3128,194700.0
2019-07-18 13:20:00,56.67,56.68,56.64,56.67,167320.0,56.3327,56.3427,56.3029,56.3327,167320.0
2019-07-18 13:30:00,56.67,56.85,56.67,56.83,207300.0,56.3327,56.5116,56.3327,56.4918,207300.0
2019-07-18 13:40:00,56.84,56.92,56.84,56.86,159980.0,56.5017,56.5812,56.5017,56.5216,159980.0
2019-07-18 13:50:00,56.84,56.84,56.79,56.83,169500.0,56.5017,56.5017,56.452,56.4918,169500.0
2019-07-18 14:00:00,56.83,56.86,56.81,56.84,257800.0,56.4918,56.5216,56.4719,56.5017,257800.0
2019-07-18 14:10:00,56.85,56.97,56.82,56.97,300100.0,56.5116,56.6309,56.4818,56.6309,300100.0
2019-07-18 14:20:00,56.96,57.09,56.96,57.09,369560.0,56.621,56.7502,56.621,56.7502,369560.0
2019-07-18 14:30:00,57.09,57.19,57.05,57.18,246680.0,56.7502,56.8496,56.7105,56.8397,246680.0
2019-07-18 14:40:00,57.16,57.24,57.15,57.2,196000.0,56.8198,56.8993,56.8099,56.8596,196000.0
2019-07-18 14:50:00,57.2,57.27,57.19,57.27,124200.0,56.8596,56.9291,56.8496,56.9291,124200.0
2019-07-18 15:00:00,57.29,57.36,57.27,57.34,320000.0,56.949,57.0186,56.9291,56.9987,320000.0
2019-07-18 15:10:00,57.34,57.38,57.31,57.31,193540.0,56.9987,57.0385,56.9689,56.9689,193540.0
2019-07-18 15:20:00,57.31,57.31,57.19,57.29,461420.0,56.9689,56.9689,56.8496,56.949,461420.0
2019-07-18 15:30:00,57.27,57.37,57.25,57.32,307420.0,56.9291,57.0285,56.9093,56.9788,307420.0
2019-07-18 15:40:00,57.31,57.32,57.25,57.27,344640.0,56.9689,56.9788,56.9093,56.9291,344640.0
2019-07-18 15:50:00,57.28,57.38,57.25,57.34,610460.0,56.9391,57.0385,56.9093,56.9987,610460.0
2019-07-19 09:30:00,57.49,57.54,57.33,57.54,1938060.0,57.1478,57.1975,56.9888,57.1975,1938060.0
2019-07-19 09:40:00,57.51,57.56,57.28,57.31,240320.0,57.1677,57.2174,56.9391,56.9689,240320.0
2019-07-19 09:50:00,57.35,57.41,57.28,57.41,229340.0,57.0087,57.0683,56.9391,57.0683,229340.0
2019-07-19 10:00:00,57.41,57.43,57.19,57.19,259940.0,57.0683,57.0882,56.8496,56.8496,259940.0
2019-07-19 10:10:00,57.17,57.32,57.14,57.27,295060.0,56.8297,56.9788,56.7999,56.9291,295060.0
2019-07-19 10:20:00,57.27,57.33,57.18,57.22,381280.0,56.9291,56.9888,56.8397,56.8794,381280.0
2019-07-19 10:30:00,57.22,57.26,57.17,57.22,171720.0,56.8794,56.9192,56.8297,56.8794,171720.0
2019-07-19 10:40:00,57.22,57.24,57.13,57.14,160540.0,56.8794,56.8993,56.79,56.7999,160540.0
2019-07-19 10:50:00,57.14,57.24,57.1,57.21,222340.0,56.7999,56.8993,56.7602,56.8695,222340.0
2019-07-19 11:00:00,57.21,57.25,57.15,57.24,320040.0,56.8695,56.9093,56.8099,56.8993,320040.0
2019-07-19 11:10:00,57.24,57.27,57.22,57.25,202680.0,56.8993,56.9291,56.8794,56.9093,202680.0
2019-07-19 11:20:00,57.25,57.25,57.06,57.07,259680.0,56.9093,56.9093,56.7204,56.7303,259680.0
2019-07-19 11:30:00,57.09,57.12,56.95,57.02,250900.0,56.7502,56.78,56.611,56.6806,250900.0
2019-07-19 11:40:00,56.97,56.97,56.84,56.88,263220.0,56.6309,56.6309,56.5017,56.5415,263220.0
2019-07-19 11:50:00,56.88,56.95,56.83,56.93,260140.0,56.5415,56.611,56.4918,56.5912,260140.0
2019-07-19 12:00:00,56.94,57.08,56.94,57.07,319880.0,56.6011,56.7403,56.6011,56.7303,319880.0
2019-07-19 12:10:00,57.06,57.12,57.05,57.06,147540.0,56.7204,56.78,56.7105,56.7204,147540.0
2019-07-19 12:20:00,57.05,57.13,57.02,57.13,115340.0,56.7105,56.79,56.6806,56.79,115340.0
2019-07-19 12:30:00,57.13,57.13,57.08,57.08,71600.0,56.79,56.79,56.7403,56.7403,71600.0
2019-07-19 12:40:00,57.09,57.13,57.03,57.11,99200.0,56.7502,56.79,56.6906,56.7701,99200.0
2019-07-19 12:50:00,57.1,57.13,57.06,57.07,156200.0,56.7602,56.79,56.7204,56.7303,156200.0
2019-07-19 13:00:00,57.07,57.07,56.92,56.96,156080.0,56.7303,56.7303,56.5812,56.621,156080.0
2019-07-19 13:10:00,56.95,56.98,56.93,56.97,145360.0,56.611,56.6409,56.5912,56.6309,145360.0
2019-07-19 13:20:00,56.95,56.99,56.91,56.95,393000.0,56.611,56.6508,56.5713,56.611,393000.0
2019-07-19 13:30:00,56.95,56.97,56.91,56.94,93400.0,56.611,56.6309,56.5713,56.6011,93400.0
2019-07-19 13:40:00,56.94,56.98,56.93,56.98,106740.0,56.6011,56.6409,56.5912,56.6409,106740.0
2019-07-19 13:50:00,56.97,57.04,56.97,56.98,146880.0,56.6309,56.7005,56.6309,56.6409,146880.0
2019-07-19 14:00:00,57.02,57.08,56.95,56.95,118880.0,56.6806,56.7403,56.611,56.611,118880.0
2019-07-19 14:10:00,56.94,56.97,56.85,56.88,379780.0,56.6011,56.6309,56.5116,56.5415,379780.0
2019-07-19 14:20:00,56.9,56.94,56.76,56.77,178880.0,56.5613,56.6011,56.4222,56.4321,178880.0
2019-07-19 14:30:00,56.8,56.84,56.72,56.74,200980.0,56.4619,56.5017,56.3824,56.4023,200980.0
2019-07-19 14:40:00,56.78,56.82,56.76,56.82,83300.0,56.4421,56.4818,56.4222,56.4818,83300.0
2019-07-19 14:50:00,56.8,56.85,56.76,56.79,114000.0,56.4619,56.5116,56.4222,56.452,114000.0
2019-07-19 15:00:00,56.77,56.8,56.7,56.77,218580.0,56.4321,56.4619,56.3625,56.4321,218580.0
2019-07-19 15:10:00,56.77,56.77,56.67,56.69,229860.0,56.4321,56.4321,56.3327,56.3526,229860.0
2019-07-19 15:20:00,56.69,56.75,56.62,56.74,198380.0,56.3526,56.4122,56.283,56.4023,198380.0
2019-07-19 15:30:00,56.76,56.8,56.68,56.72,357340.0,56.4222,56.4619,56.3427,56.3824,357340.0
2019-07-19 15:40:00,56.7,56.78,56.64,56.64,347460.0,56.3625,56.4421,56.3029,56.3029,347460.0
2019-07-19 15:50:00,56.65,56.69,56.48,56.5,1720380.0,56.3128,56.3526,56.1438,56.1637,1720380.0
2019-07-22 09:30:00,56.67,56.75,56.48,56.55,932140.0,56.3327,56.4122,56.1438,56.2134,932140.0
2019-07-22 09:40:00,56.55,56.74,56.55,56.68,514420.0,56.2134,56.4023,56.2134,56.3427,514420.0
2019-07-22 09:50:00,56.69,56.78,56.69,56.77,576440.0,56.3526,56.4421,56.3526,56.4321,576440.0
2019-07-22 10:00:00,56.77,56.83,56.45,56.45,581840.0,56.4321,56.4918,56.114,56.114,581840.0
2019-07-22 10:10:00,56.43,56.43,56.21,56.3,411720.0,56.0941,56.0941,55.8755,55.9649,411720.0
2019-07-22 10:20:00,56.29,56.35,56.23,56.35,284300.0,55.955,56.0146,55.8953,56.0146,284300.0
2019-07-22 10:30:00,56.34,56.42,56.26,56.41,287440.0,56.0047,56.0842,55.9252,56.0743,287440.0
2019-07-22 10:40:00,56.41,56.45,56.32,56.44,234560.0,56.0743,56.114,55.9848,56.1041,234560.0
2019-07-22 10:50:00,56.42,56.48,56.39,56.43,196300.0,56.0842,56.1438,56.0544,56.0941,196300.0
2019-07-22 11:00:00,56.43,56.51,56.39,56.46,376940.0,56.0941,56.1737,56.0544,56.124,376940.0
2019-07-22 11:10:00,56.46,56.47,56.36,56.4,244960.0,56.124,56.1339,56.0246,56.0643,244960.0
2019-07-22 11:20:00,56.39,56.49,56.35,56.45,243040.0,56.0544,56.1538,56.0146,56.114,243040.0
2019-07-22 11:30:00,56.46,56.52,56.43,56.51,276680.0,56.124,56.1836,56.0941,56.1737,276680.0
2019-07-22 11:40:00,56.51,56.52,56.45,56.5,318940.0,56.1737,56.1836,56.114,56.1637,318940.0
2019-07-22 11:50:00,56.49,56.57,56.46,56.49,174420.0,56.1538,56.2333,56.124,56.1538,174420.0
2019-07-22 12:00:00,56.5,56.52,56.41,56.48,199480.0,56.1637,56.1836,56.0743,56.1438,199480.0
2019-07-22 12:10:00,56.48,56.61,56.48,56.59,165840.0,56.1438,56.2731,56.1438,56.2532,165840.0
2019-07-22 12:20:00,56.58,56.64,56.58,56.62,138740.0,56.2433,56.3029,56.2433,56.283,138740.0
2019-07-22 12:30:00,56.61,56.65,56.58,56.63,134880.0,56.2731,56.3128,56.2433,56.293,134880.0
2019-07-22 12:40:00,56.61,56.71,56.61,56.7,116780.0,56.2731,56.3725,56.2731,56.3625,116780.0
2019-07-22 12:50:00,56.73,56.76,56.71,56.75,190080.0,56.3924,56.4222,56.3725,56.4122,190080.0
2019-07-22 13:00:00,56.75,56.75,56.68,56.7,154780.0,56.4122,56.4122,56.3427,56.3625,154780.0
2019-07-22 13:10:00,56.7,56.74,56.69,56.74,173240.0,56.3625,56.4023,56.3526,56.4023,173240.0
2019-07-22 13:20:00,56.74,56.77,56.72,56.73,177480.0,56.4023,56.4321,56.3824,56.3924,177480.0
2019-07-22 13:30:00,56.73,56.74,56.72,56.74,158640.0,56.3924,56.4023,56.3824,56.4023,158640.0
2019-07-22 13:40:00,56.74,56.8,56.74,56.76,182540.0,56.4023,56.4619,56.4023,56.4222,182540.0
2019-07-22 13:50:00,56.77,56.78,56.74,56.75,204120.0,56.4321,56.4421,56.4023,56.4122,204120.0
2019-07-22 14:00:00,56.74,56.77,56.72,56.74,421680.0,56.4023,56.4321,56.3824,56.4023,421680.0
2019-07-22 14:10:00,56.74,56.78,56.71,56.76,152840.0,56.4023,56.4421,56.3725,56.4222,152840.0
2019-07-22 14:20:00,56.77,56.77,56.72,56.72,208020.0,56.4321,56.4321,56.3824,56.3824,208020.0
2019-07-22 14:30:00,56.74,56.75,56.67,56.67,300000.0,56.4023,56.4122,56.3327,56.3327,300000.0
2019-07-22 14:40:00,56.68,56.69,56.65,56.67,128100.0,56.3427,56.3526,56.3128,56.3327,128100.0
2019-07-22 14:50:00,56.68,56.74,56.68,56.73,170760.0,56.3427,56.4023,56.3427,56.3924,170760.0
2019-07-22 15:00:00,56.74,56.88,56.74,56.82,354420.0,56.4023,56.5415,56.4023,56.4818,354420.0
2019-07-22 15:10:00,56.82,56.84,56.8,56.8,228480.0,56.4818,56.5017,56.4619,56.4619,228480.0
2019-07-22 15:20:00,56.8,56.8,56.72,56.74,381820.0,56.4619,56.4619,56.3824,56.4023,381820.0
2019-07-22 15:30:00,56.72,56.74,56.67,56.67,414160.0,56.3824,56.4023,56.3327,56.3327,414160.0
2019-07-22 15:40:00,56.67,56.78,56.66,56.77,458960.0,56.3327,56.4421,56.3228,56.4321,458960.0
2019-07-22 15:50:00,56.78,56.96,56.76,56.91,890960.0,56.4421,56.621,56.4222,56.5713,890960.0
2019-07-23 09:30:00,57.2,57.26,57.07,57.1,899740.0,56.8596,56.9192,56.7303,56.7602,899740.0
2019-07-23 09:40:00,57.12,57.28,57.1,57.2,760180.0,56.78,56.9391,56.7602,56.8596,760180.0
2019-07-23 09:50:00,57.22,57.23,57.06,57.08,405800.0,56.8794,56.8894,56.7204,56.7403,405800.0
2019-07-23 10:00:00,57.08,57.1,56.87,56.88,381460.0,56.7403,56.7602,56.5315,56.5415,381460.0
2019-07-23 10:10:00,56.87,56.87,56.78,56.79,333920.0,56.5315,56.5315,56.4421,56.452,333920.0
2019-07-23 10:20:00,56.79,56.79,56.72,56.78,328200.0,56.452,56.452,56.3824,56.4421,328200.0
2019-07-23 10:30:00,56.77,56.87,56.74,56.81,384680.0,56.4321,56.5315,56.4023,56.4719,384680.0
2019-07-23 10:40:00,56.82,56.88,56.79,56.85,186340.0,56.4818,56.5415,56.452,56.5116,186340.0
2019-07-23 10:50:00,56.87,56.98,56.86,56.93,306040.0,56.5315,56.6409,56.5216,56.5912,306040.0
2019-07-23 11:00:00,56.92,56.93,56.84,56.85,218460.0,56.5812,56.5912,56.5017,56.5116,218460.0
2019-07-23 11:10:00,56.86,56.89,56.86,56.88,243640.0,56.5216,56.5514,56.5216,56.5415,243640.0
2019-07-23 11:20:00,56.88,56.94,56.84,56.9,276420.0,56.5415,56.6011,56.5017,56.5613,276420.0
2019-07-23 11:30:00,56.9,56.92,56.78,56.83,212800.0,56.5613,56.5812,56.4421,56.4918,212800.0
2019-07-23 11:40:00,56.84,56.85,56.73,56.76,174940.0,56.5017,56.5116,56.3924,56.4222,174940.0
2019-07-23 11:50:00,56.74,56.81,56.66,56.67,183380.0,56.4023,56.4719,56.3228,56.3327,183380.0
2019-07-23 12:00:00,56.7,56.74,56.59,56.72,295180.0,56.3625,56.4023,56.2532,56.3824,295180.0
2019-07-23 12:10:00,56.72,56.77,56.69,56.74,357500.0,56.3824,56.4321,56.3526,56.4023,357500.0
2019-07-23 12:20:00,56.73,56.78,56.73,56.77,158820.0,56.3924,56.4421,56.3924,56.4321,158820.0
2019-07-23 12:30:00,56.77,56.85,56.77,56.85,164040.0,56.4321,56.5116,56.4321,56.5116,164040.0
2019-07-23 12:40:00,56.82,56.88,56.82,56.86,132000.0,56.4818,56.5415,56.4818,56.5216,132000.0
2019-07-23 12:50:00,56.87,56.91,56.8,56.84,300540.0,56.5315,56.5713,56.4619,56.5017,300540.0
2019-07-23 13:00:00,56.87,56.93,56.84,56.9,200840.0,56.5315,56.5912,56.5017,56.5613,200840.0
2019-07-23 13:10:00,56.91,56.91,56.86,56.9,168100.0,56.5713,56.5713,56.5216,56.5613,168100.0
2019-07-23 13:20:00,56.91,56.92,56.88,56.9,122920.0,56.5713,56.5812,56.5415,56.5613,122920.0
2019-07-23 13:30:00,56.93,56.94,56.9,56.93,223900.0,56.5912,56.6011,56.5613,56.5912,223900.0
2019-07-23 13:40:00,56.92,57.06,56.91,57.0,380320.0,56.5812,56.7204,56.5713,56.6608,380320.0
2019-07-23 13:50:00,57.0,57.08,56.99,57.06,314860.0,56.6608,56.7403,56.6508,56.7204,314860.0
2019-07-23 14:00:00,57.04,57.06,56.95,56.99,241660.0,56.7005,56.7204,56.611,56.6508,241660.0
2019-07-23 14:10:00,56.97,57.02,56.97,57.0,357820.0,56.6309,56.6806,56.6309,56.6608,357820.0
2019-07-23 14:20:00,57.02,57.05,57.0,57.03,223460.0,56.6806,56.7105,56.6608,56.6906,223460.0
2019-07-23 14:30:00,57.02,57.06,56.98,56.99,152060.0,56.6806,56.7204,56.6409,56.6508,152060.0
2019-07-23 14:40:00,57.02,57.07,57.02,57.06,117620.0,56.6806,56.7303,56.6806,56.7204,117620.0
2019-07-23 14:50:00,57.06,57.07,57.03,57.05,177620.0,56.7204,56.7303,56.6906,56.7105,177620.0
2019-07-23 15:00:00,57.05,57.07,57.01,57.05,126000.0,56.7105,56.7303,56.6707,56.7105,126000.0
2019-07-23 15:10:00,57.05,57.06,57.02,57.04,100000.0,56.7105,56.7204,56.6806,56.7005,100000.0
2019-07-23 15:20:00,57.06,57.18,57.05,57.15,225460.0,56.7204,56.8397,56.7105,56.8099,225460.0
2019-07-23 15:30:00,57.18,57.26,57.18,57.24,287640.0,56.8397,56.9192,56.8397,56.8993,287640.0
2019-07-23 15:40:00,57.25,57.3,57.24,57.24,305640.0,56.9093,56.959,56.8993,56.8993,305640.0
2019-07-23 15:50:00,57.24,57.35,57.23,57.33,994220.0,56.8993,57.0087,56.8894,56.9888,994220.0
2019-07-24 09:30:00,56.59,56.75,56.35,56.65,1255980.0,56.2532,56.4122,56.0146,56.3128,1255980.0
2019-07-24 09:40:00,56.66,56.89,56.66,56.75,841600.0,56.3228,56.5514,56.3228,56.4122,841600.0
2019-07-24 09:50:00,56.77,56.85,56.72,56.76,325140.0,56.4321,56.5116,56.3824,56.4222,325140.0
2019-07-24 10:00:00,56.78,56.78,56.62,56.73,441400.0,56.4421,56.4421,56.283,56.3924,441400.0
2019-07-24 10:10:00,56.73,56.85,56.72,56.79,305880.0,56.3924,56.5116,56.3824,56.452,305880.0
2019-07-24 10:20:00,56.78,56.91,56.76,56.88,476520.0,56.4421,56.5713,56.4222,56.5415,476520.0
2019-07-24 10:30:00,56.89,57.2,56.89,57.17,309160.0,56.5514,56.8596,56.5514,56.8297,309160.0
2019-07-24 10:40:00,57.19,57.19,57.09,57.11,196780.0,56.8496,56.8496,56.7502,56.7701,196780.0
2019-07-24 10:50:00,57.13,57.13,57.02,57.08,217560.0,56.79,56.79,56.6806,56.7403,217560.0
2019-07-24 11:00:00,57.08,57.09,56.58,56.93,1091400.0,56.7403,56.7502,56.2433,56.5912,1091400.0
2019-07-24 11:10:00,56.94,57.06,56.94,56.98,334900.0,56.6011,56.7204,56.6011,56.6409,334900.0
2019-07-24 11:20:00,56.98,56.99,56.88,56.95,151880.0,56.6409,56.6508,56.5415,56.611,151880.0
2019-07-24 11:30:00,56.93,57.01,56.93,56.99,243600.0,56.5912,56.6707,56.5912,56.6508,243600.0
2019-07-24 11:40:00,56.98,56.99,56.87,56.87,239220.0,56.6409,56.6508,56.5315,56.5315,239220.0
2019-07-24 11:50:00,56.86,56.87,56.73,56.75,289360.0,56.5216,56.5315,56.3924,56.4122,289360.0
2019-07-24 12:00:00,56.74,56.75,56.64,56.71,292000.0,56.4023,56.4122,56.3029,56.3725,292000.0
2019-07-24 12:10:00,56.7,56.77,56.68,56.71,341820.0,56.3625,56.4321,56.3427,56.3725,341820.0
2019-07-24 12:20:00,56.71,56.78,56.71,56.74,254080.0,56.3725,56.4421,56.3725,56.4023,254080.0
2019-07-24 12:30:00,56.74,56.76,56.71,56.71,97820.0,56.4023,56.4222,56.3725,56.3725,97820.0
2019-07-24 12:40:00,56.7,56.73,56.67,56.68,137520.0,56.3625,56.3924,56.3327,56.3427,137520.0
2019-07-24 12:50:00,56.68,56.69,56.65,56.67,201200.0,56.3427,56.3526,56.3128,56.3327,201200.0
2019-07-24 13:00:00,56.68,56.7,56.65,56.7,100000.0,56.3427,56.3625,56.3128,56.3625,100000.0
2019-07-24 13:10:00,56.69,56.69,56.62,56.64,142920.0,56.3526,56.3526,56.283,56.3029,142920.0
2019-07-24 13:20:00,56.62,56.66,56.62,56.62,203060.0,56.283,56.3228,56.283,56.283,203060.0
2019-07-24 13:30:00,56.63,56.63,56.54,56.54,236680.0,56.293,56.293,56.2035,56.2035,236680.0
2019-07-24 13:40:00,56.54,56.56,56.48,56.55,371920.0,56.2035,56.2234,56.1438,56.2134,371920.0
2019-07-24 13:50:00,56.56,56.61,56.51,56.61,297080.0,56.2234,56.2731,56.1737,56.2731,297080.0
2019-07-24 14:00:00,56.61,56.71,56.6,56.7,361840.0,56.2731,56.3725,56.2631,56.3625,361840.0
2019-07-24 14:10:00,56.69,56.69,56.59,56.63,656600.0,56.3526,56.3526,56.2532,56.293,656600.0
2019-07-24 14:20:00,56.65,56.73,56.65,56.69,238240.0,56.3128,56.3924,56.3128,56.3526,238240.0
2019-07-24 14:30:00,56.71,56.78,56.67,56.74,181340.0,56.3725,56.4421,56.3327,56.4023,181340.0
2019-07-24 14:40:00,56.74,56.79,56.72,56.77,306460.0,56.4023,56.452,56.3824,56.4321,306460.0
2019-07-24 14:50:00,56.76,56.87,56.76,56.87,253440.0,56.4222,56.5315,56.4222,56.5315,253440.0
2019-07-24 15:00:00,56.89,56.92,56.86,56.87,272080.0,56.5514,56.5812,56.5216,56.5315,272080.0
2019-07-24 15:10:00,56.87,56.97,56.87,56.91,289080.0,56.5315,56.6309,56.5315,56.5713,289080.0
2019-07-24 15:20:00,56.92,56.92,56.88,56.91,175300.0,56.5812,56.5812,56.5415,56.5713,175300.0
2019-07-24 15:30:00,56.91,56.94,56.82,56.84,547340.0,56.5713,56.6011,56.4818,56.5017,547340.0
2019-07-24 15:40:00,56.85,56.88,56.8,56.84,548960.0,56.5116,56.5415,56.4619,56.5017,548960.0
2019-07-24 15:50:00,56.84,56.95,56.76,56.91,1531420.0,56.5017,56.611,56.4222,56.5713,1531420.0
2019-07-25 09:30:00,56.89,57.09,56.83,56.88,959160.0,56.5514,56.7502,56.4918,56.5415,959160.0
2019-07-25 09:40:00,56.88,56.98,56.58,56.59,707340.0,56.5415,56.6409,56.2433,56.2532,707340.0
2019-07-25 09:50:00,56.58,56.64,56.42,56.54,502840.0,56.2433,56.3029,56.0842,56.2035,502840.0
2019-07-25 10:00:00,56.55,56.7,56.51,56.62,287220.0,56.2134,56.3625,56.1737,56.283,287220.0
2019-07-25 10:10:00,56.62,56.64,56.32,56.37,622200.0,56.283,56.3029,55.9848,56.0345,622200.0
2019-07-25 10:20:00,56.34,56.35,56.06,56.14,931220.0,56.0047,56.0146,55.7263,55.8059,931220.0
2019-07-25 10:30:00,56.14,56.41,56.12,56.41,526260.0,55.8059,56.0743,55.786,56.0743,526260.0
2019-07-25 10:40:00,56.42,56.53,56.39,56.47,528960.0,56.0842,56.1935,56.0544,56.1339,528960.0
2019-07-25 10:50:00,56.48,56.49,56.34,56.34,531740.0,56.1438,56.1538,56.0047,56.0047,531740.0
2019-07-25 11:00:00,56.33,56.37,56.26,56.28,225220.0,55.9947,56.0345,55.9252,55.945,225220.0
2019-07-25 11:10:00,56.29,56.31,56.23,56.27,353620.0,55.955,55.9749,55.8953,55.9351,353620.0
2019-07-25 11:20:00,56.28,56.3,56.2,56.28,358420.0,55.945,55.9649,55.8655,55.945,358420.0
2019-07-25 11:30:00,56.29,56.32,56.23,56.24,257900.0,55.955,55.9848,55.8953,55.9053,257900.0
2019-07-25 11:40:00,56.26,56.3,56.15,56.15,739720.0,55.9252,55.9649,55.8158,55.8158,739720.0
2019-07-25 11:50:00,56.14,56.24,56.13,56.19,397760.0,55.8059,55.9053,55.7959,55.8556,397760.0
2019-07-25 12:00:00,56.17,56.18,56.05,56.12,623020.0,55.8357,55.8456,55.7164,55.786,623020.0
2019-07-25 12:10:00,56.11,56.25,56.11,56.25,376160.0,55.776,55.9152,55.776,55.9152,376160.0
2019-07-25 12:20:00,56.25,56.31,56.24,56.29,333920.0,55.9152,55.9749,55.9053,55.955,333920.0
2019-07-25 12:30:00,56.29,56.41,56.28,56.33,290000.0,55.955,56.0743,55.945,55.9947,290000.0
2019-07-25 12:40:00,56.32,56.39,56.22,56.35,250660.0,55.9848,56.0544,55.8854,56.0146,250660.0
2019-07-25 12:50:00,56.36,56.49,56.36,56.46,301500.0,56.0246,56.1538,56.0246,56.124,301500.0
2019-07-25 13:00:00,56.46,56.46,56.36,56.41,182820.0,56.124,56.124,56.0246,56.0743,182820.0
2019-07-25 13:10:00,56.39,56.5,56.39,56.49,175120.0,56.0544,56.1637,56.0544,56.1538,175120.0
2019-07-25 13:20:00,56.48,56.59,56.45,56.59,447940.0,56.1438,56.2532,56.114,56.2532,447940.0
2019-07-25 13:30:00,56.6,56.73,56.6,56.72,533100.0,56.2631,56.3924,56.2631,56.3824,533100.0
2019-07-25 13:40:00,56.73,56.79,56.69,56.72,339340.0,56.3924,56.452,56.3526,56.3824,339340.0
2019-07-25 13:50:00,56.72,56.76,56.66,56.66,288620.0,56.3824,56.4222,56.3228,56.3228,288620.0
2019-07-25 14:00:00,56.66,56.85,56.66,56.84,283600.0,56.3228,56.5116,56.3228,56.5017,283600.0
2019-07-25 14:10:00,56.86,56.99,56.84,56.98,360740.0,56.5216,56.6508,56.5017,56.6409,360740.0
2019-07-25 14:20:00,56.99,57.02,56.95,56.97,325080.0,56.6508,56.6806,56.611,56.6309,325080.0
2019-07-25 14:30:00,56.95,56.99,56.89,56.89,226020.0,56.611,56.6508,56.5514,56.5514,226020.0
2019-07-25 14:40:00,56.89,56.96,56.87,56.94,288600.0,56.5514,56.621,56.5315,56.6011,288600.0
2019-07-25 14:50:00,56.94,56.98,56.9,56.93,332260.0,56.6011,56.6409,56.5613,56.5912,332260.0
2019-07-25 15:00:00,56.9,56.93,56.76,56.79,647560.0,56.5613,56.5912,56.4222,56.452,647560.0
2019-07-25 15:10:00,56.76,56.86,56.74,56.84,451800.0,56.4222,56.5216,56.4023,56.5017,451800.0
2019-07-25 15:20:00,56.84,56.84,56.76,56.77,280960.0,56.5017,56.5017,56.4222,56.4321,280960.0
2019-07-25 15:30:00,56.79,56.86,56.76,56.76,346500.0,56.452,56.5216,56.4222,56.4222,346500.0
2019-07-25 15:40:00,56.75,56.9,56.75,56.9,656800.0,56.4122,56.5613,56.4122,56.5613,656800.0
2019-07-25 15:50:00,56.89,56.93,56.6,56.72,1762800.0,56.5514,56.5912,56.2631,56.3824,1762800.0
2019-07-26 09:30:00,61.2,62.83,61.2,62.75,8882120.0,60.8358,62.4561,60.8358,62.3765,8882120.0
2019-07-26 09:40:00,62.75,63.28,62.64,63.2,3941500.0,62.3765,62.9034,62.2672,62.8238,3941500.0
2019-07-26 09:50:00,63.23,63.25,62.66,62.73,2369660.0,62.8537,62.8736,62.2871,62.3566,2369660.0
2019-07-26 10:00:00,62.69,62.71,62.38,62.44,1897160.0,62.3169,62.3368,62.0087,62.0684,1897160.0
2019-07-26 10:10:00,62.41,62.63,62.31,62.36,1397300.0,62.0386,62.2572,61.9391,61.9888,1397300.0
2019-07-26 10:20:00,62.39,62.4,62.14,62.27,1716540.0,62.0187,62.0286,61.7702,61.8994,1716540.0
2019-07-26 10:30:00,62.27,62.43,62.23,62.41,1069000.0,61.8994,62.0584,61.8596,62.0386,1069000.0
2019-07-26 10:40:00,62.42,62.5,62.25,62.33,670940.0,62.0485,62.128,61.8795,61.959,670940.0
2019-07-26 10:50:00,62.33,62.46,62.27,62.33,710440.0,61.959,62.0883,61.8994,61.959,710440.0
2019-07-26 11:00:00,62.33,62.36,62.17,62.34,879120.0,61.959,61.9888,61.8,61.969,879120.0
2019-07-26 11:10:00,62.35,62.63,62.31,62.55,1131860.0,61.9789,62.2572,61.9391,62.1777,1131860.0
2019-07-26 11:20:00,62.52,62.68,62.51,62.64,746080.0,62.1479,62.3069,62.138,62.2672,746080.0
2019-07-26 11:30:00,62.64,62.87,62.55,62.85,1181840.0,62.2672,62.4958,62.1777,62.4759,1181840.0
2019-07-26 11:40:00,62.86,62.9,62.78,62.88,1018520.0,62.4859,62.5256,62.4063,62.5058,1018520.0
2019-07-26 11:50:00,62.89,62.92,62.76,62.77,913240.0,62.5157,62.5455,62.3865,62.3964,913240.0
2019-07-26 12:00:00,62.78,62.79,62.57,62.6,626780.0,62.4063,62.4163,62.1976,62.2274,626780.0
2019-07-26 12:10:00,62.6,62.6,62.44,62.44,583320.0,62.2274,62.2274,62.0684,62.0684,583320.0
2019-07-26 12:20:00,62.42,62.58,62.42,62.54,483320.0,62.0485,62.2075,62.0485,62.1678,483320.0
2019-07-26 12:30:00,62.55,62.59,62.44,62.44,421020.0,62.1777,62.2175,62.0684,62.0684,421020.0
2019-07-26 12:40:00,62.43,62.44,62.35,62.35,423360.0,62.0584,62.0684,61.9789,61.9789,423360.0
2019-07-26 12:50:00,62.36,62.48,62.31,62.45,404740.0,61.9888,62.1081,61.9391,62.0783,404740.0
2019-07-26 13:00:00,62.46,62.49,62.43,62.48,347220.0,62.0883,62.1181,62.0584,62.1081,347220.0
2019-07-26 13:10:00,62.5,62.6,62.47,62.6,371240.0,62.128,62.2274,62.0982,62.2274,371240.0
2019-07-26 13:20:00,62.6,62.64,62.56,62.56,400380.0,62.2274,62.2672,62.1877,62.1877,400380.0
2019-07-26 13:30:00,62.53,62.58,62.51,62.52,388980.0,62.1578,62.2075,62.138,62.1479,388980.0
2019-07-26 13:40:00,62.53,62.59,62.52,62.54,317880.0,62.1578,62.2175,62.1479,62.1678,317880.0
2019-07-26 13:50:00,62.53,62.61,62.49,62.6,360660.0,62.1578,62.2374,62.1181,62.2274,360660.0
2019-07-26 14:00:00,62.59,62.6,62.43,62.44,325160.0,62.2175,62.2274,62.0584,62.0684,325160.0
2019-07-26 14:10:00,62.44,62.49,62.42,62.43,298660.0,62.0684,62.1181,62.0485,62.0584,298660.0
2019-07-26 14:20:00,62.42,62.47,62.4,62.42,435460.0,62.0485,62.0982,62.0286,62.0485,435460.0
2019-07-26 14:30:00,62.42,62.48,62.4,62.45,456380.0,62.0485,62.1081,62.0286,62.0783,456380.0
2019-07-26 14:40:00,62.44,62.49,62.4,62.49,418580.0,62.0684,62.1181,62.0286,62.1181,418580.0
2019-07-26 14:50:00,62.48,62.52,62.46,62.48,276300.0,62.1081,62.1479,62.0883,62.1081,276300.0
2019-07-26 15:00:00,62.48,62.54,62.46,62.51,391760.0,62.1081,62.1678,62.0883,62.138,391760.0
2019-07-26 15:10:00,62.51,62.67,62.51,62.67,653260.0,62.138,62.297,62.138,62.297,653260.0
2019-07-26 15:20:00,62.67,62.73,62.65,62.72,583500.0,62.297,62.3566,62.2771,62.3467,583500.0
2019-07-26 15:30:00,62.71,62.75,62.65,62.67,597000.0,62.3368,62.3765,62.2771,62.297,597000.0
2019-07-26 15:40:00,62.67,62.68,62.51,62.52,1109180.0,62.297,62.3069,62.138,62.1479,1109180.0
2019-07-26 15:50:00,62.53,62.6,62.35,62.35,2650500.0,62.1578,62.2274,61.9789,61.9789,2650500.0
2019-07-29 09:30:00,62.05,62.37,61.85,62.35,4499460.0,61.6807,61.9988,61.4819,61.9789,4499460.0
2019-07-29 09:40:00,62.34,62.34,62.09,62.1,1203440.0,61.969,61.969,61.7205,61.7304,1203440.0
2019-07-29 09:50:00,62.1,62.12,61.85,61.96,1164140.0,61.7304,61.7503,61.4819,61.5912,1164140.0
2019-07-29 10:00:00,61.95,62.09,61.92,61.98,770600.0,61.5813,61.7205,61.5515,61.6111,770600.0
2019-07-29 10:10:00,62.01,62.01,61.8,61.86,679220.0,61.6409,61.6409,61.4322,61.4918,679220.0
2019-07-29 10:20:00,61.84,61.86,61.74,61.78,701200.0,61.4719,61.4918,61.3725,61.4123,701200.0
2019-07-29 10:30:00,61.77,61.87,61.66,61.67,582260.0,61.4024,61.5018,61.293,61.303,582260.0
2019-07-29 10:40:00,61.63,61.68,61.56,61.62,526120.0,61.2632,61.3129,61.1936,61.2533,526120.0
2019-07-29 10:50:00,61.62,61.7,61.51,61.69,612280.0,61.2533,61.3328,61.1439,61.3228,612280.0
2019-07-29 11:00:00,61.67,61.68,61.53,61.53,469100.0,61.303,61.3129,61.1638,61.1638,469100.0
2019-07-29 11:10:00,61.54,61.58,61.44,61.55,705460.0,61.1737,61.2135,61.0743,61.1837,705460.0
2019-07-29 11:20:00,61.54,61.65,61.52,61.55,416960.0,61.1737,61.2831,61.1538,61.1837,416960.0
2019-07-29 11:30:00,61.56,61.56,61.47,61.5,336420.0,61.1936,61.1936,61.1041,61.134,336420.0
2019-07-29 11:40:00,61.51,61.56,61.49,61.54,581880.0,61.1439,61.1936,61.124,61.1737,581880.0
2019-07-29 11:50:00,61.53,61.54,61.49,61.5,338280.0,61.1638,61.1737,61.124,61.134,338280.0
2019-07-29 12:00:00,61.51,61.51,61.43,61.47,536460.0,61.1439,61.1439,61.0644,61.1041,536460.0
2019-07-29 12:10:00,61.46,61.57,61.41,61.57,546980.0,61.0942,61.2036,61.0445,61.2036,546980.0
2019-07-29 12:20:00,61.59,61.69,61.59,61.68,444020.0,61.2234,61.3228,61.2234,61.3129,444020.0
2019-07-29 12:30:00,61.68,61.79,61.65,61.7,217760.0,61.3129,61.4222,61.2831,61.3328,217760.0
2019-07-29 12:40:00,61.72,61.77,61.69,61.76,148220.0,61.3527,61.4024,61.3228,61.3924,148220.0
2019-07-29 12:50:00,61.75,61.83,61.75,61.82,242860.0,61.3825,61.462,61.3825,61.4521,242860.0
2019-07-29 13:00:00,61.84,61.94,61.83,61.86,315340.0,61.4719,61.5713,61.462,61.4918,315340.0
2019-07-29 13:10:00,61.85,61.96,61.85,61.93,328760.0,61.4819,61.5912,61.4819,61.5614,328760.0
2019-07-29 13:20:00,61.93,61.95,61.89,61.92,228560.0,61.5614,61.5813,61.5216,61.5515,228560.0
2019-07-29 13:30:00,61.93,62.0,61.9,61.91,362540.0,61.5614,61.631,61.5316,61.5415,362540.0
2019-07-29 13:40:00,61.91,61.94,61.82,61.87,322340.0,61.5415,61.5713,61.4521,61.5018,322340.0
2019-07-29 13:50:00,61.88,61.92,61.84,61.9,267640.0,61.5117,61.5515,61.4719,61.5316,267640.0
2019-07-29 14:00:00,61.91,61.91,61.79,61.8,250560.0,61.5415,61.5415,61.4222,61.4322,250560.0
2019-07-29 14:10:00,61.79,61.85,61.78,61.8,187440.0,61.4222,61.4819,61.4123,61.4322,187440.0
2019-07-29 14:20:00,61.8,61.86,61.8,61.85,221220.0,61.4322,61.4918,61.4322,61.4819,221220.0
2019-07-29 14:30:00,61.85,61.9,61.81,61.9,211420.0,61.4819,61.5316,61.4421,61.5316,211420.0
2019-07-29 14:40:00,61.89,61.9,61.84,61.9,209440.0,61.5216,61.5316,61.4719,61.5316,209440.0
2019-07-29 14:50:00,61.9,62.0,61.89,61.95,370060.0,61.5316,61.631,61.5216,61.5813,370060.0
2019-07-29 15:00:00,61.96,61.99,61.86,61.88,283160.0,61.5912,61.6211,61.4918,61.5117,283160.0
2019-07-29 15:10:00,61.87,61.9,61.83,61.84,190540.0,61.5018,61.5316,61.462,61.4719,190540.0
2019-07-29 15:20:00,61.84,61.84,61.78,61.81,341320.0,61.4719,61.4719,61.4123,61.4421,341320.0
2019-07-29 15:30:00,61.82,61.96,61.82,61.96,513280.0,61.4521,61.5912,61.4521,61.5912,513280.0
2019-07-29 15:40:00,61.94,61.99,61.92,61.94,511040.0,61.5713,61.6211,61.5515,61.5713,511040.0
2019-07-29 15:50:00,61.95,62.05,61.94,61.95,1765020.0,61.5813,61.6807,61.5713,61.5813,1765020.0
2019-07-30 09:30:00,61.33,61.67,61.17,61.58,2294320.0,60.965,61.303,60.8059,61.2135,2294320.0
2019-07-30 09:40:00,61.61,61.74,61.46,61.54,695260.0,61.2433,61.3725,61.0942,61.1737,695260.0
2019-07-30 09:50:00,61.5,61.54,61.35,61.38,413760.0,61.134,61.1737,60.9849,61.0147,413760.0
2019-07-30 10:00:00,61.36,61.61,61.33,61.43,459460.0,60.9948,61.2433,60.965,61.0644,459460.0
2019-07-30 10:10:00,61.46,61.47,61.29,61.35,407720.0,61.0942,61.1041,60.9252,60.9849,407720.0
2019-07-30 10:20:00,61.35,61.45,61.3,61.42,460560.0,60.9849,61.0843,60.9352,61.0544,460560.0
2019-07-30 10:30:00,61.45,61.57,61.41,61.41,275700.0,61.0843,61.2036,61.0445,61.0445,275700.0
2019-07-30 10:40:00,61.44,61.44,61.37,61.4,210980.0,61.0743,61.0743,61.0047,61.0346,210980.0
2019-07-30 10:50:00,61.39,61.45,61.35,61.43,245680.0,61.0246,61.0843,60.9849,61.0644,245680.0
2019-07-30 11:00:00,61.44,61.5,61.44,61.48,298520.0,61.0743,61.134,61.0743,61.1141,298520.0
2019-07-30 11:10:00,61.46,61.52,61.44,61.46,184700.0,61.0942,61.1538,61.0743,61.0942,184700.0
2019-07-30 11:20:00,61.44,61.49,61.43,61.43,222120.0,61.0743,61.124,61.0644,61.0644,222120.0
2019-07-30 11:30:00,61.44,61.53,61.42,61.44,206220.0,61.0743,61.1638,61.0544,61.0743,206220.0
2019-07-30 11:40:00,61.44,61.47,61.41,61.41,193700.0,61.0743,61.1041,61.0445,61.0445,193700.0
2019-07-30 11:50:00,61.42,61.42,61.33,61.37,210180.0,61.0544,61.0544,60.965,61.0047,210180.0
2019-07-30 12:00:00,61.35,61.47,61.35,61.43,185620.0,60.9849,61.1041,60.9849,61.0644,185620.0
2019-07-30 12:10:00,61.43,61.5,61.42,61.5,193700.0,61.0644,61.134,61.0544,61.134,193700.0
2019-07-30 12:20:00,61.51,61.51,61.4,61.44,165000.0,61.1439,61.1439,61.0346,61.0743,165000.0
2019-07-30 12:30:00,61.45,61.5,61.44,61.48,173980.0,61.0843,61.134,61.0743,61.1141,173980.0
2019-07-30 12:40:00,61.45,61.47,61.4,61.42,154580.0,61.0843,61.1041,61.0346,61.0544,154580.0
2019-07-30 12:50:00,61.41,61.41,61.29,61.32,193600.0,61.0445,61.0445,60.9252,60.955,193600.0
2019-07-30 13:00:00,61.32,61.34,61.27,61.31,255460.0,60.955,60.9749,60.9053,60.9451,255460.0
2019-07-30 13:10:00,61.32,61.35,61.27,61.32,276540.0,60.955,60.9849,60.9053,60.955,276540.0
2019-07-30 13:20:00,61.32,61.35,61.28,61.3,224280.0,60.955,60.9849,60.9153,60.9352,224280.0
2019-07-30 13:30:00,61.28,61.35,61.27,61.33,200360.0,60.9153,60.9849,60.9053,60.965,200360.0
2019-07-30 13:40:00,61.32,61.48,61.3,61.47,249560.0,60.955,61.1141,60.9352,61.1041,249560.0
2019-07-30 13:50:00,61.49,61.53,61.45,61.46,298800.0,61.124,61.1638,61.0843,61.0942,298800.0
2019-07-30 14:00:00,61.47,61.63,61.47,61.59,274240.0,61.1041,61.2632,61.1041,61.2234,274240.0
2019-07-30 14:10:00,61.59,61.64,61.58,61.62,345840.0,61.2234,61.2731,61.2135,61.2533,345840.0
2019-07-30 14:20:00,61.62,61.65,61.55,61.55,186300.0,61.2533,61.2831,61.1837,61.1837,186300.0
2019-07-30 14:30:00,61.55,61.55,61.46,61.46,135300.0,61.1837,61.1837,61.0942,61.0942,135300.0
2019-07-30 14:40:00,61.45,61.46,61.4,61.43,148560.0,61.0843,61.0942,61.0346,61.0644,148560.0
2019-07-30 14:50:00,61.42,61.42,61.37,61.4,185140.0,61.0544,61.0544,61.0047,61.0346,185140.0
2019-07-30 15:00:00,61.39,61.42,61.35,61.38,297920.0,61.0246,61.0544,60.9849,61.0147,297920.0
2019-07-30 15:10:00,61.4,61.44,61.38,61.41,178120.0,61.0346,61.0743,61.0147,61.0445,178120.0
2019-07-30 15:20:00,61.42,61.42,61.31,61.31,278420.0,61.0544,61.0544,60.9451,60.9451,278420.0
2019-07-30 15:30:00,61.32,61.36,61.3,61.31,481960.0,60.955,60.9948,60.9352,60.9451,481960.0
2019-07-30 15:40:00,61.31,61.32,61.24,61.3,561220.0,60.9451,60.955,60.8755,60.9352,561220.0
2019-07-30 15:50:00,61.31,61.32,61.16,61.26,1601080.0,60.9451,60.955,60.796,60.8954,1601080.0
2019-07-31 09:30:00,61.15,61.21,60.8,60.85,1680300.0,60.7861,60.8457,60.4381,60.4878,1680300.0
2019-07-31 09:40:00,60.86,61.09,60.86,61.07,724740.0,60.4978,60.7264,60.4978,60.7065,724740.0
2019-07-31 09:50:00,61.08,61.33,61.07,61.28,578580.0,60.7165,60.965,60.7065,60.9153,578580.0
2019-07-31 10:00:00,61.27,61.46,61.27,61.46,504920.0,60.9053,61.0942,60.9053,61.0942,504920.0
2019-07-31 10:10:00,61.47,61.47,61.32,61.34,424580.0,61.1041,61.1041,60.955,60.9749,424580.0
2019-07-31 10:20:00,61.34,61.39,61.22,61.27,235920.0,60.9749,61.0246,60.8556,60.9053,235920.0
2019-07-31 10:30:00,61.3,61.31,61.18,61.21,345320.0,60.9352,60.9451,60.8159,60.8457,345320.0
2019-07-31 10:40:00,61.21,61.3,61.21,61.3,199800.0,60.8457,60.9352,60.8457,60.9352,199800.0
2019-07-31 10:50:00,61.3,61.4,61.27,61.35,288500.0,60.9352,61.0346,60.9053,60.9849,288500.0
2019-07-31 11:00:00,61.35,61.35,61.24,61.31,305340.0,60.9849,60.9849,60.8755,60.9451,305340.0
2019-07-31 11:10:00,61.3,61.35,61.23,61.32,223800.0,60.9352,60.9849,60.8656,60.955,223800.0
2019-07-31 11:20:00,61.32,61.46,61.32,61.42,293180.0,60.955,61.0942,60.955,61.0544,293180.0
2019-07-31 11:30:00,61.41,61.44,61.34,61.39,171560.0,61.0445,61.0743,60.9749,61.0246,171560.0
2019-07-31 11:40:00,61.42,61.49,61.41,61.48,192600.0,61.0544,61.124,61.0445,61.1141,192600.0
2019-07-31 11:50:00,61.49,61.58,61.49,61.57,298840.0,61.124,61.2135,61.124,61.2036,298840.0
2019-07-31 12:00:00,61.58,61.58,61.46,61.49,245420.0,61.2135,61.2135,61.0942,61.124,245420.0
2019-07-31 12:10:00,61.49,61.55,61.45,61.46,237180.0,61.124,61.1837,61.0843,61.0942,237180.0
2019-07-31 12:20:00,61.45,61.47,61.35,61.41,186360.0,61.0843,61.1041,60.9849,61.0445,186360.0
2019-07-31 12:30:00,61.41,61.45,61.39,61.45,135400.0,61.0445,61.0843,61.0246,61.0843,135400.0
2019-07-31 12:40:00,61.43,61.47,61.4,61.4,250940.0,61.0644,61.1041,61.0346,61.0346,250940.0
2019-07-31 12:50:00,61.4,61.52,61.4,61.52,328400.0,61.0346,61.1538,61.0346,61.1538,328400.0
2019-07-31 13:00:00,61.54,61.64,61.54,61.62,262020.0,61.1737,61.2731,61.1737,61.2533,262020.0
2019-07-31 13:10:00,61.62,61.65,61.48,61.51,161540.0,61.2533,61.2831,61.1141,61.1439,161540.0
2019-07-31 13:20:00,61.52,61.57,61.52,61.56,74400.0,61.1538,61.2036,61.1538,61.1936,74400.0
2019-07-31 13:30:00,61.57,61.6,61.49,61.49,97860.0,61.2036,61.2334,61.124,61.124,97860.0
2019-07-31 13:40:00,61.47,61.51,61.44,61.48,175840.0,61.1041,61.1439,61.0743,61.1141,175840.0
2019-07-31 13:50:00,61.47,61.53,61.38,61.5,170800.0,61.1041,61.1638,61.0147,61.134,170800.0
2019-07-31 14:00:00,61.46,61.6,61.2,61.55,486340.0,61.0942,61.2334,60.8358,61.1837,486340.0
2019-07-31 14:10:00,61.53,61.7,61.49,61.63,378020.0,61.1638,61.3328,61.124,61.2632,378020.0
2019-07-31 14:20:00,61.61,61.7,61.5,61.54,391640.0,61.2433,61.3328,61.134,61.1737,391640.0
2019-07-31 14:30:00,61.56,61.7,61.25,61.25,471100.0,61.1936,61.3328,60.8855,60.8855,471100.0
2019-07-31 14:40:00,61.23,61.35,60.91,60.95,843180.0,60.8656,60.9849,60.5475,60.5872,843180.0
2019-07-31 14:50:00,60.97,60.97,60.39,60.9,1480560.0,60.6071,60.6071,60.0306,60.5375,1480560.0
2019-07-31 15:00:00,60.93,61.45,60.73,61.19,679640.0,60.5674,61.0843,60.3686,60.8258,679640.0
2019-07-31 15:10:00,61.16,61.22,60.99,61.2,566500.0,60.796,60.8556,60.627,60.8358,566500.0
2019-07-31 15:20:00,61.19,61.38,61.17,61.31,524300.0,60.8258,61.0147,60.8059,60.9451,524300.0
2019-07-31 15:30:00,61.26,61.28,61.09,61.13,444160.0,60.8954,60.9153,60.7264,60.7662,444160.0
2019-07-31 15:40:00,61.17,61.24,60.94,61.14,501380.0,60.8059,60.8755,60.5773,60.7761,501380.0
2019-07-31 15:50:00,61.11,61.11,60.8,60.83,1432580.0,60.7463,60.7463,60.4381,60.468,1432580.0
2019-08-01 09:30:00,60.69,61.24,60.64,61.19,1733420.0,60.3288,60.8755,60.2791,60.8258,1733420.0
2019-08-01 09:40:00,61.2,61.21,61.05,61.06,403180.0,60.8358,60.8457,60.6866,60.6966,403180.0
2019-08-01 09:50:00,61.11,61.29,61.1,61.14,395720.0,60.7463,60.9252,60.7363,60.7761,395720.0
2019-08-01 10:00:00,61.11,61.24,61.08,61.2,198420.0,60.7463,60.8755,60.7165,60.8358,198420.0
2019-08-01 10:10:00,61.2,61.2,61.05,61.06,273440.0,60.8358,60.8358,60.6866,60.6966,273440.0
2019-08-01 10:20:00,61.11,61.29,61.11,61.28,299960.0,60.7463,60.9252,60.7463,60.9153,299960.0
2019-08-01 10:30:00,61.3,61.4,61.26,61.32,248040.0,60.9352,61.0346,60.8954,60.955,248040.0
2019-08-01 10:40:00,61.33,61.55,61.33,61.49,338260.0,60.965,61.1837,60.965,61.124,338260.0
2019-08-01 10:50:00,61.49,61.57,61.46,61.54,227720.0,61.124,61.2036,61.0942,61.1737,227720.0
2019-08-01 11:00:00,61.53,61.71,61.52,61.61,736860.0,61.1638,61.3427,61.1538,61.2433,736860.0
2019-08-01 11:10:00,61.61,61.63,61.48,61.53,344120.0,61.2433,61.2632,61.1141,61.1638,344120.0
2019-08-01 11:20:00,61.56,61.71,61.53,61.7,353120.0,61.1936,61.3427,61.1638,61.3328,353120.0
2019-08-01 11:30:00,61.67,61.68,61.58,61.61,409200.0,61.303,61.3129,61.2135,61.2433,409200.0
2019-08-01 11:40:00,61.65,61.68,61.6,61.62,378940.0,61.2831,61.3129,61.2334,61.2533,378940.0
2019-08-01 11:50:00,61.58,61.63,61.41,61.43,326000.0,61.2135,61.2632,61.0445,61.0644,326000.0
2019-08-01 12:00:00,61.42,61.49,61.42,61.48,204020.0,61.0544,61.124,61.0544,61.1141,204020.0
2019-08-01 12:10:00,61.49,61.51,61.39,61.4,127920.0,61.124,61.1439,61.0246,61.0346,127920.0
2019-08-01 12:20:00,61.4,61.43,61.35,61.39,232440.0,61.0346,61.0644,60.9849,61.0246,232440.0
2019-08-01 12:30:00,61.35,61.43,61.35,61.43,140000.0,60.9849,61.0644,60.9849,61.0644,140000.0
2019-08-01 12:40:00,61.45,61.49,61.44,61.44,87720.0,61.0843,61.124,61.0743,61.0743,87720.0
2019-08-01 12:50:00,61.45,61.49,61.34,61.39,221600.0,61.0843,61.124,60.9749,61.0246,221600.0
2019-08-01 13:00:00,61.38,61.4,61.31,61.38,137860.0,61.0147,61.0346,60.9451,61.0147,137860.0
2019-08-01 13:10:00,61.38,61.39,61.25,61.28,189920.0,61.0147,61.0246,60.8855,60.9153,189920.0
2019-08-01 13:20:00,61.29,61.38,60.84,60.89,830520.0,60.9252,61.0147,60.4779,60.5276,830520.0
2019-08-01 13:30:00,60.86,61.07,60.57,60.57,681760.0,60.4978,60.7065,60.2095,60.2095,681760.0
2019-08-01 13:40:00,60.57,60.88,60.5,60.84,464100.0,60.2095,60.5177,60.1399,60.4779,464100.0
2019-08-01 13:50:00,60.87,60.96,60.55,60.96,510260.0,60.5077,60.5972,60.1896,60.5972,510260.0
2019-08-01 14:00:00,60.89,60.93,60.68,60.77,370480.0,60.5276,60.5674,60.3188,60.4083,370480.0
2019-08-01 14:10:00,60.74,60.78,60.54,60.78,578540.0,60.3785,60.4183,60.1797,60.4183,578540.0
2019-08-01 14:20:00,60.73,60.76,60.49,60.62,477740.0,60.3686,60.3984,60.13,60.2592,477740.0
2019-08-01 14:30:00,60.57,60.63,60.37,60.38,333820.0,60.2095,60.2691,60.0107,60.0206,333820.0
2019-08-01 14:40:00,60.4,60.64,60.32,60.64,436660.0,60.0405,60.2791,59.961,60.2791,436660.0
2019-08-01 14:50:00,60.64,60.7,60.46,60.53,375500.0,60.2791,60.3387,60.1002,60.1697,375500.0
2019-08-01 15:00:00,60.5,60.57,60.38,60.39,292900.0,60.1399,60.2095,60.0206,60.0306,292900.0
2019-08-01 15:10:00,60.4,60.51,60.29,60.45,339360.0,60.0405,60.1499,59.9312,60.0902,339360.0
2019-08-01 15:20:00,60.47,60.7,60.43,60.6,578140.0,60.1101,60.3387,60.0703,60.2393,578140.0
2019-08-01 15:30:00,60.6,60.76,60.51,60.71,505980.0,60.2393,60.3984,60.1499,60.3487,505980.0
2019-08-01 15:40:00,60.74,60.79,60.62,60.62,595500.0,60.3785,60.4282,60.2592,60.2592,595500.0
2019-08-01 15:50:00,60.61,60.62,60.34,60.45,1559180.0,60.2493,60.2592,59.9809,60.0902,1559180.0
2019-08-02 09:30:00,60.04,60.35,59.86,60.29,1530020.0,59.6827,59.9908,59.5037,59.9312,1530020.0
2019-08-02 09:40:00,60.32,60.32,59.88,59.88,535900.0,59.961,59.961,59.5236,59.5236,535900.0
2019-08-02 09:50:00,59.89,60.1,59.87,59.95,558080.0,59.5335,59.7423,59.5137,59.5932,558080.0
2019-08-02 10:00:00,59.99,60.09,59.76,59.8,625180.0,59.633,59.7324,59.4043,59.4441,625180.0
2019-08-02 10:10:00,59.8,59.87,59.67,59.69,744760.0,59.4441,59.5137,59.3149,59.3347,744760.0
2019-08-02 10:20:00,59.69,59.78,59.66,59.74,418220.0,59.3347,59.4242,59.3049,59.3844,418220.0
2019-08-02 10:30:00,59.69,59.7,59.45,59.53,568560.0,59.3347,59.3447,59.0962,59.1757,568560.0
2019-08-02 10:40:00,59.53,59.73,59.49,59.66,846120.0,59.1757,59.3745,59.1359,59.3049,846120.0
2019-08-02 10:50:00,59.65,59.77,59.58,59.67,866780.0,59.295,59.4143,59.2254,59.3149,866780.0
2019-08-02 11:00:00,59.67,59.87,59.67,59.81,395940.0,59.3149,59.5137,59.3149,59.454,395940.0
2019-08-02 11:10:00,59.8,60.07,59.8,60.02,325240.0,59.4441,59.7125,59.4441,59.6628,325240.0
2019-08-02 11:20:00,60.0,60.05,59.84,59.92,308080.0,59.6429,59.6926,59.4838,59.5634,308080.0
2019-08-02 11:30:00,59.91,60.01,59.76,59.81,255880.0,59.5534,59.6528,59.4043,59.454,255880.0
2019-08-02 11:40:00,59.79,59.83,59.66,59.74,233080.0,59.4341,59.4739,59.3049,59.3844,233080.0
2019-08-02 11:50:00,59.74,59.9,59.64,59.89,213320.0,59.3844,59.5435,59.285,59.5335,213320.0
2019-08-02 12:00:00,59.88,59.99,59.79,59.98,334980.0,59.5236,59.633,59.4341,59.623,334980.0
2019-08-02 12:10:00,59.98,60.12,59.91,60.11,173320.0,59.623,59.7622,59.5534,59.7522,173320.0
2019-08-02 12:20:00,60.1,60.13,60.04,60.07,224120.0,59.7423,59.7721,59.6827,59.7125,224120.0
2019-08-02 12:30:00,60.09,60.11,59.9,59.94,154140.0,59.7324,59.7522,59.5435,59.5833,154140.0
2019-08-02 12:40:00,59.94,59.99,59.8,59.8,256760.0,59.5833,59.633,59.4441,59.4441,256760.0
2019-08-02 12:50:00,59.82,59.84,59.71,59.75,243000.0,59.464,59.4838,59.3546,59.3944,243000.0
2019-08-02 13:00:00,59.74,59.77,59.63,59.7,303700.0,59.3844,59.4143,59.2751,59.3447,303700.0
2019-08-02 13:10:00,59.71,59.72,59.63,59.69,210220.0,59.3546,59.3646,59.2751,59.3347,210220.0
2019-08-02 13:20:00,59.68,59.78,59.64,59.7,187300.0,59.3248,59.4242,59.285,59.3447,187300.0
2019-08-02 13:30:00,59.71,59.73,59.56,59.61,172160.0,59.3546,59.3745,59.2055,59.2552,172160.0
2019-08-02 13:40:00,59.65,59.71,59.59,59.59,107540.0,59.295,59.3546,59.2353,59.2353,107540.0
2019-08-02 13:50:00,59.6,59.65,59.56,59.63,129280.0,59.2453,59.295,59.2055,59.2751,129280.0
2019-08-02 14:00:00,59.63,59.76,59.55,59.72,184740.0,59.2751,59.4043,59.1956,59.3646,184740.0
2019-08-02 14:10:00,59.71,59.83,59.7,59.76,327880.0,59.3546,59.4739,59.3447,59.4043,327880.0
2019-08-02 14:20:00,59.76,59.85,59.7,59.72,141500.0,59.4043,59.4938,59.3447,59.3646,141500.0
2019-08-02 14:30:00,59.73,59.79,59.65,59.79,116460.0,59.3745,59.4341,59.295,59.4341,116460.0
2019-08-02 14:40:00,59.77,59.79,59.65,59.7,346820.0,59.4143,59.4341,59.295,59.3447,346820.0
2019-08-02 14:50:00,59.69,59.7,59.53,59.55,423700.0,59.3347,59.3447,59.1757,59.1956,423700.0
2019-08-02 15:00:00,59.57,59.68,59.52,59.56,265040.0,59.2155,59.3248,59.1658,59.2055,265040.0
2019-08-02 15:10:00,59.53,59.55,59.45,59.49,515920.0,59.1757,59.1956,59.0962,59.1359,515920.0
2019-08-02 15:20:00,59.48,59.76,59.48,59.72,564960.0,59.126,59.4043,59.126,59.3646,564960.0
2019-08-02 15:30:00,59.75,59.9,59.68,59.8,705280.0,59.3944,59.5435,59.3248,59.4441,705280.0
2019-08-02 15:40:00,59.79,59.85,59.71,59.73,429580.0,59.4341,59.4938,59.3546,59.3745,429580.0
2019-08-02 15:50:00,59.74,59.75,59.57,59.7,1100560.0,59.3844,59.3944,59.2155,59.3447,1100560.0
2019-08-05 09:30:00,58.53,58.76,58.27,58.37,1934300.0,58.1816,58.4103,57.9232,58.0226,1934300.0
2019-08-05 09:40:00,58.34,58.35,58.05,58.12,1204140.0,57.9928,58.0027,57.7045,57.7741,1204140.0
2019-08-05 09:50:00,58.13,58.27,58.0,58.27,1312200.0,57.784,57.9232,57.6548,57.9232,1312200.0
2019-08-05 10:00:00,58.24,58.33,57.85,58.02,1055700.0,57.8934,57.9828,57.5057,57.6747,1055700.0
2019-08-05 10:10:00,58.01,58.36,57.97,58.15,789640.0,57.6647,58.0127,57.625,57.8039,789640.0
2019-08-05 10:20:00,58.19,58.32,58.13,58.14,523740.0,57.8437,57.9729,57.784,57.794,523740.0
2019-08-05 10:30:00,58.13,58.23,58.0,58.05,536820.0,57.784,57.8834,57.6548,57.7045,536820.0
2019-08-05 10:40:00,58.03,58.15,58.01,58.11,865180.0,57.6846,57.8039,57.6647,57.7641,865180.0
2019-08-05 10:50:00,58.1,58.22,58.08,58.17,336680.0,57.7542,57.8735,57.7343,57.8238,336680.0
2019-08-05 11:00:00,58.17,58.35,58.11,58.25,441780.0,57.8238,58.0027,57.7641,57.9033,441780.0
2019-08-05 11:10:00,58.25,58.32,58.11,58.11,570460.0,57.9033,57.9729,57.7641,57.7641,570460.0
2019-08-05 11:20:00,58.11,58.2,57.98,58.01,532620.0,57.7641,57.8536,57.6349,57.6647,532620.0
2019-08-05 11:30:00,58.02,58.02,57.94,57.98,377140.0,57.6747,57.6747,57.5952,57.6349,377140.0
2019-08-05 11:40:00,57.96,58.11,57.85,58.03,540100.0,57.615,57.7641,57.5057,57.6846,540100.0
2019-08-05 11:50:00,58.04,58.04,57.89,57.92,213920.0,57.6946,57.6946,57.5455,57.5753,213920.0
2019-08-05 12:00:00,57.9,57.92,57.7,57.81,637380.0,57.5554,57.5753,57.3566,57.4659,637380.0
2019-08-05 12:10:00,57.83,58.06,57.76,58.06,313060.0,57.4858,57.7144,57.4162,57.7144,313060.0
2019-08-05 12:20:00,58.01,58.03,57.83,57.83,281100.0,57.6647,57.6846,57.4858,57.4858,281100.0
2019-08-05 12:30:00,57.85,57.93,57.82,57.91,353220.0,57.5057,57.5852,57.4759,57.5653,353220.0
2019-08-05 12:40:00,57.91,57.91,57.6,57.62,681680.0,57.5653,57.5653,57.2572,57.2771,681680.0
2019-08-05 12:50:00,57.61,57.73,57.53,57.57,605020.0,57.2671,57.3864,57.1876,57.2274,605020.0
2019-08-05 13:00:00,57.54,57.76,57.5,57.75,556780.0,57.1975,57.4162,57.1578,57.4063,556780.0
2019-08-05 13:10:00,57.79,57.84,57.73,57.84,528220.0,57.446,57.4958,57.3864,57.4958,528220.0
2019-08-05 13:20:00,57.82,57.87,57.67,57.7,218280.0,57.4759,57.5256,57.3268,57.3566,218280.0
2019-08-05 13:30:00,57.69,57.87,57.65,57.85,388520.0,57.3466,57.5256,57.3069,57.5057,388520.0
2019-08-05 13:40:00,57.86,57.87,57.6,57.63,449940.0,57.5156,57.5256,57.2572,57.287,449940.0
2019-08-05 13:50:00,57.62,57.62,57.41,57.44,590240.0,57.2771,57.2771,57.0683,57.0981,590240.0
2019-08-05 14:00:00,57.43,57.45,57.33,57.4,733760.0,57.0882,57.1081,56.9888,57.0584,733760.0
2019-08-05 14:10:00,57.39,57.51,57.38,57.42,453400.0,57.0484,57.1677,57.0385,57.0783,453400.0
2019-08-05 14:20:00,57.4,57.46,57.32,57.33,357140.0,57.0584,57.118,56.9788,56.9888,357140.0
2019-08-05 14:30:00,57.31,57.35,57.22,57.3,554760.0,56.9689,57.0087,56.8794,56.959,554760.0
2019-08-05 14:40:00,57.24,57.34,57.14,57.2,692040.0,56.8993,56.9987,56.7999,56.8596,692040.0
2019-08-05 14:50:00,57.21,57.32,57.13,57.22,484580.0,56.8695,56.9788,56.79,56.8794,484580.0
2019-08-05 15:00:00,57.2,57.33,57.01,57.06,576180.0,56.8596,56.9888,56.6707,56.7204,576180.0
2019-08-05 15:10:00,57.06,57.42,57.06,57.4,694140.0,56.7204,57.0783,56.7204,57.0584,694140.0
2019-08-05 15:20:00,57.4,57.54,57.34,57.38,628600.0,57.0584,57.1975,56.9987,57.0385,628600.0
2019-08-05 15:30:00,57.32,57.61,57.27,57.56,1034800.0,56.9788,57.2671,56.9291,57.2174,1034800.0
2019-08-05 15:40:00,57.57,57.75,57.48,57.6,998480.0,57.2274,57.4063,57.1379,57.2572,998480.0
2019-08-05 15:50:00,57.59,57.87,57.56,57.62,2348500.0,57.2472,57.5256,57.2174,57.2771,2348500.0
2019-08-06 09:30:00,58.14,58.47,58.05,58.28,2419740.0,57.794,58.122,57.7045,57.9331,2419740.0
2019-08-06 09:40:00,58.29,58.38,58.0,58.13,752140.0,57.9431,58.0325,57.6548,57.784,752140.0
2019-08-06 09:50:00,58.13,58.6,58.06,58.54,894020.0,57.784,58.2512,57.7144,58.1916,894020.0
2019-08-06 10:00:00,58.56,58.88,58.55,58.77,941440.0,58.2115,58.5296,58.2015,58.4202,941440.0
2019-08-06 10:10:00,58.77,58.78,58.34,58.34,930220.0,58.4202,58.4302,57.9928,57.9928,930220.0
2019-08-06 10:20:00,58.35,58.64,58.35,58.58,695560.0,58.0027,58.291,58.0027,58.2313,695560.0
2019-08-06 10:30:00,58.6,58.66,58.47,58.66,220840.0,58.2512,58.3109,58.122,58.3109,220840.0
2019-08-06 10:40:00,58.65,58.81,58.63,58.65,312180.0,58.3009,58.46,58.281,58.3009,312180.0
2019-08-06 10:50:00,58.68,58.73,58.52,58.67,194440.0,58.3308,58.3805,58.1717,58.3208,194440.0
2019-08-06 11:00:00,58.68,58.68,58.44,58.5,280380.0,58.3308,58.3308,58.0922,58.1518,280380.0
2019-08-06 11:10:00,58.48,58.48,58.23,58.26,477760.0,58.1319,58.1319,57.8834,57.9133,477760.0
2019-08-06 11:20:00,58.26,58.45,58.25,58.41,241420.0,57.9133,58.1021,57.9033,58.0624,241420.0
2019-08-06 11:30:00,58.39,58.4,58.15,58.27,271060.0,58.0425,58.0524,57.8039,57.9232,271060.0
2019-08-06 11:40:00,58.24,58.46,58.24,58.46,162600.0,57.8934,58.1121,57.8934,58.1121,162600.0
2019-08-06 11:50:00,58.45,58.46,58.3,58.42,294720.0,58.1021,58.1121,57.953,58.0723,294720.0
2019-08-06 12:00:00,58.43,58.55,58.38,58.46,313340.0,58.0822,58.2015,58.0325,58.1121,313340.0
2019-08-06 12:10:00,58.47,58.49,58.33,58.35,225920.0,58.122,58.1419,57.9828,58.0027,225920.0
2019-08-06 12:20:00,58.36,58.36,58.23,58.25,193200.0,58.0127,58.0127,57.8834,57.9033,193200.0
2019-08-06 12:30:00,58.25,58.38,58.24,58.35,278720.0,57.9033,58.0325,57.8934,58.0027,278720.0
2019-08-06 12:40:00,58.33,58.38,58.24,58.26,220900.0,57.9828,58.0325,57.8934,57.9133,220900.0
2019-08-06 12:50:00,58.22,58.3,58.19,58.26,217440.0,57.8735,57.953,57.8437,57.9133,217440.0
2019-08-06 13:00:00,58.28,58.49,58.27,58.46,194740.0,57.9331,58.1419,57.9232,58.1121,194740.0
2019-08-06 13:10:00,58.46,58.54,58.43,58.53,184880.0,58.1121,58.1916,58.0822,58.1816,184880.0
2019-08-06 13:20:00,58.52,58.7,58.51,58.62,187300.0,58.1717,58.3506,58.1618,58.2711,187300.0
2019-08-06 13:30:00,58.63,58.65,58.53,58.6,201660.0,58.281,58.3009,58.1816,58.2512,201660.0
2019-08-06 13:40:00,58.6,58.63,58.53,58.61,250900.0,58.2512,58.281,58.1816,58.2612,250900.0
2019-08-06 13:50:00,58.63,58.69,58.56,58.66,223660.0,58.281,58.3407,58.2115,58.3109,223660.0
2019-08-06 14:00:00,58.65,58.65,58.43,58.45,300940.0,58.3009,58.3009,58.0822,58.1021,300940.0
2019-08-06 14:10:00,58.47,58.76,58.45,58.76,195600.0,58.122,58.4103,58.1021,58.4103,195600.0
2019-08-06 14:20:00,58.77,58.91,58.7,58.87,325600.0,58.4202,58.5594,58.3506,58.5196,325600.0
2019-08-06 14:30:00,58.87,59.0,58.83,58.9,346200.0,58.5196,58.6488,58.4799,58.5494,346200.0
2019-08-06 14:40:00,58.89,58.96,58.82,58.84,329140.0,58.5395,58.6091,58.4699,58.4898,329140.0
2019-08-06 14:50:00,58.85,58.85,58.7,58.71,400980.0,58.4997,58.4997,58.3506,58.3606,400980.0
2019-08-06 15:00:00,58.71,58.76,58.65,58.67,258240.0,58.3606,58.4103,58.3009,58.3208,258240.0
2019-08-06 15:10:00,58.64,58.76,58.58,58.72,247300.0,58.291,58.4103,58.2313,58.3705,247300.0
2019-08-06 15:20:00,58.74,58.74,58.53,58.59,199240.0,58.3904,58.3904,58.1816,58.2413,199240.0
2019-08-06 15:30:00,58.57,58.68,58.47,58.68,380620.0,58.2214,58.3308,58.122,58.3308,380620.0
2019-08-06 15:40:00,58.66,58.72,58.55,58.62,263820.0,58.3109,58.3705,58.2015,58.2711,263820.0
2019-08-06 15:50:00,58.64,58.7,58.42,58.47,748240.0,58.291,58.3506,58.0723,58.122,748240.0
2019-08-07 09:30:00,57.73,58.2,57.66,57.91,975240.0,57.3864,57.8536,57.3168,57.5653,975240.0
2019-08-07 09:40:00,57.86,58.21,57.48,57.64,861140.0,57.5156,57.8635,57.1379,57.2969,861140.0
2019-08-07 09:50:00,57.63,58.09,57.56,57.96,370480.0,57.287,57.7443,57.2174,57.615,370480.0
2019-08-07 10:00:00,57.96,58.35,57.91,58.34,342280.0,57.615,58.0027,57.5653,57.9928,342280.0
2019-08-07 10:10:00,58.35,58.72,58.29,58.37,513080.0,58.0027,58.3705,57.9431,58.0226,513080.0
2019-08-07 10:20:00,58.4,58.48,58.14,58.35,332440.0,58.0524,58.1319,57.794,58.0027,332440.0
2019-08-07 10:30:00,58.36,58.76,58.33,58.72,381440.0,58.0127,58.4103,57.9828,58.3705,381440.0
2019-08-07 10:40:00,58.68,58.68,58.44,58.65,293900.0,58.3308,58.3308,58.0922,58.3009,293900.0
2019-08-07 10:50:00,58.63,58.84,58.62,58.75,272800.0,58.281,58.4898,58.2711,58.4003,272800.0
2019-08-07 11:00:00,58.69,58.74,58.47,58.63,223360.0,58.3407,58.3904,58.122,58.281,223360.0
2019-08-07 11:10:00,58.72,58.83,58.58,58.61,248460.0,58.3705,58.4799,58.2313,58.2612,248460.0
2019-08-07 11:20:00,58.67,58.71,58.46,58.56,284120.0,58.3208,58.3606,58.1121,58.2115,284120.0
2019-08-07 11:30:00,58.56,58.59,58.39,58.39,215060.0,58.2115,58.2413,58.0425,58.0425,215060.0
2019-08-07 11:40:00,58.37,58.42,58.21,58.33,265000.0,58.0226,58.0723,57.8635,57.9828,265000.0
2019-08-07 11:50:00,58.29,58.52,58.26,58.33,192980.0,57.9431,58.1717,57.9133,57.9828,192980.0
2019-08-07 12:00:00,58.33,58.39,58.16,58.19,242740.0,57.9828,58.0425,57.8138,57.8437,242740.0
2019-08-07 12:10:00,58.2,58.23,58.1,58.11,361680.0,57.8536,57.8834,57.7542,57.7641,361680.0
2019-08-07 12:20:00,58.13,58.13,57.96,58.13,548360.0,57.784,57.784,57.615,57.784,548360.0
2019-08-07 12:30:00,58.11,58.25,58.05,58.18,409560.0,57.7641,57.9033,57.7045,57.8337,409560.0
2019-08-07 12:40:00,58.16,58.4,58.16,58.25,352640.0,57.8138,58.0524,57.8138,57.9033,352640.0
2019-08-07 12:50:00,58.27,58.33,58.21,58.29,252040.0,57.9232,57.9828,57.8635,57.9431,252040.0
2019-08-07 13:00:00,58.3,58.39,58.25,58.39,171020.0,57.953,58.0425,57.9033,58.0425,171020.0
2019-08-07 13:10:00,58.4,58.42,58.21,58.32,219600.0,58.0524,58.0723,57.8635,57.9729,219600.0
2019-08-07 13:20:00,58.32,58.41,58.26,58.32,204540.0,57.9729,58.0624,57.9133,57.9729,204540.0
2019-08-07 13:30:00,58.33,58.54,58.33,58.52,269920.0,57.9828,58.1916,57.9828,58.1717,269920.0
2019-08-07 13:40:00,58.54,58.61,58.46,58.49,272660.0,58.1916,58.2612,58.1121,58.1419,272660.0
2019-08-07 13:50:00,58.52,58.55,58.24,58.24,339320.0,58.1717,58.2015,57.8934,57.8934,339320.0
2019-08-07 14:00:00,58.26,58.5,58.26,58.5,245480.0,57.9133,58.1518,57.9133,58.1518,245480.0
2019-08-07 14:10:00,58.49,58.51,58.31,58.36,310780.0,58.1419,58.1618,57.963,58.0127,310780.0
2019-08-07 14:20:00,58.36,58.48,58.3,58.47,151040.0,58.0127,58.1319,57.953,58.122,151040.0
2019-08-07 14:30:00,58.45,58.54,58.41,58.47,161940.0,58.1021,58.1916,58.0624,58.122,161940.0
2019-08-07 14:40:00,58.46,58.72,58.46,58.59,215980.0,58.1121,58.3705,58.1121,58.2413,215980.0
2019-08-07 14:50:00,58.61,58.77,58.61,58.77,166820.0,58.2612,58.4202,58.2612,58.4202,166820.0
2019-08-07 15:00:00,58.76,58.77,58.55,58.57,303740.0,58.4103,58.4202,58.2015,58.2214,303740.0
2019-08-07 15:10:00,58.57,58.73,58.53,58.72,247840.0,58.2214,58.3805,58.1816,58.3705,247840.0
2019-08-07 15:20:00,58.74,58.76,58.59,58.65,325920.0,58.3904,58.4103,58.2413,58.3009,325920.0
2019-08-07 15:30:00,58.66,58.88,58.66,58.86,363540.0,58.3109,58.5296,58.3109,58.5097,363540.0
2019-08-07 15:40:00,58.84,58.86,58.73,58.75,388880.0,58.4898,58.5097,58.3805,58.4003,388880.0
2019-08-07 15:50:00,58.74,58.92,58.61,58.7,921880.0,58.3904,58.5693,58.2612,58.3506,921880.0
2019-08-08 09:30:00,59.17,59.43,58.95,59.01,1138560.0,58.8178,59.0763,58.5991,58.6588,1138560.0
2019-08-08 09:40:00,58.98,58.99,58.75,58.83,499500.0,58.629,58.6389,58.4003,58.4799,499500.0
2019-08-08 09:50:00,58.8,59.06,58.65,59.05,537260.0,58.45,58.7085,58.3009,58.6985,537260.0
2019-08-08 10:00:00,59.05,59.15,58.97,59.09,316020.0,58.6985,58.798,58.619,58.7383,316020.0
2019-08-08 10:10:00,59.09,59.12,58.95,59.06,427020.0,58.7383,58.7681,58.5991,58.7085,427020.0
2019-08-08 10:20:00,59.06,59.32,59.03,59.32,294420.0,58.7085,58.9669,58.6787,58.9669,294420.0
2019-08-08 10:30:00,59.29,59.43,59.29,59.41,257260.0,58.9371,59.0763,58.9371,59.0564,257260.0
2019-08-08 10:40:00,59.41,59.42,59.33,59.38,257980.0,59.0564,59.0663,58.9769,59.0266,257980.0
2019-08-08 10:50:00,59.38,59.61,59.38,59.55,395660.0,59.0266,59.2552,59.0266,59.1956,395660.0
2019-08-08 11:00:00,59.55,59.56,59.47,59.49,307380.0,59.1956,59.2055,59.116,59.1359,307380.0
2019-08-08 11:10:00,59.49,59.52,59.47,59.5,216640.0,59.1359,59.1658,59.116,59.1459,216640.0
2019-08-08 11:20:00,59.5,59.61,59.49,59.53,295580.0,59.1459,59.2552,59.1359,59.1757,295580.0
2019-08-08 11:30:00,59.53,59.7,59.52,59.7,253960.0,59.1757,59.3447,59.1658,59.3447,253960.0
2019-08-08 11:40:00,59.7,59.75,59.7,59.7,268660.0,59.3447,59.3944,59.3447,59.3447,268660.0
2019-08-08 11:50:00,59.69,59.76,59.67,59.73,454900.0,59.3347,59.4043,59.3149,59.3745,454900.0
2019-08-08 12:00:00,59.74,59.79,59.65,59.78,392120.0,59.3844,59.4341,59.295,59.4242,392120.0
2019-08-08 12:10:00,59.8,59.85,59.74,59.83,287320.0,59.4441,59.4938,59.3844,59.4739,287320.0
2019-08-08 12:20:00,59.84,59.95,59.83,59.91,681640.0,59.4838,59.5932,59.4739,59.5534,681640.0
2019-08-08 12:30:00,59.91,59.95,59.82,59.83,359740.0,59.5534,59.5932,59.464,59.4739,359740.0
2019-08-08 12:40:00,59.83,59.95,59.83,59.86,180420.0,59.4739,59.5932,59.4739,59.5037,180420.0
2019-08-08 12:50:00,59.87,59.95,59.84,59.88,235160.0,59.5137,59.5932,59.4838,59.5236,235160.0
2019-08-08 13:00:00,59.88,59.91,59.82,59.82,150840.0,59.5236,59.5534,59.464,59.464,150840.0
2019-08-08 13:10:00,59.81,59.88,59.79,59.82,141400.0,59.454,59.5236,59.4341,59.464,141400.0
2019-08-08 13:20:00,59.81,59.87,59.8,59.81,143620.0,59.454,59.5137,59.4441,59.454,143620.0
2019-08-08 13:30:00,59.82,59.89,59.82,59.86,145840.0,59.464,59.5335,59.464,59.5037,145840.0
2019-08-08 13:40:00,59.89,59.91,59.85,59.86,168820.0,59.5335,59.5534,59.4938,59.5037,168820.0
2019-08-08 13:50:00,59.86,59.95,59.86,59.93,159700.0,59.5037,59.5932,59.5037,59.5733,159700.0
2019-08-08 14:00:00,59.93,59.95,59.83,59.88,339560.0,59.5733,59.5932,59.4739,59.5236,339560.0
2019-08-08 14:10:00,59.9,59.98,59.88,59.88,218520.0,59.5435,59.623,59.5236,59.5236,218520.0
2019-08-08 14:20:00,59.91,59.97,59.91,59.96,165140.0,59.5534,59.6131,59.5534,59.6031,165140.0
2019-08-08 14:30:00,59.97,60.04,59.89,59.94,847440.0,59.6131,59.6827,59.5335,59.5833,847440.0
2019-08-08 14:40:00,59.95,60.07,59.92,59.95,264240.0,59.5932,59.7125,59.5634,59.5932,264240.0
2019-08-08 14:50:00,59.96,60.01,59.92,59.99,250960.0,59.6031,59.6528,59.5634,59.633,250960.0
2019-08-08 15:00:00,59.98,60.08,59.98,60.01,301780.0,59.623,59.7224,59.623,59.6528,301780.0
2019-08-08 15:10:00,60.0,60.01,59.94,59.99,259140.0,59.6429,59.6528,59.5833,59.633,259140.0
2019-08-08 15:20:00,60.0,60.06,59.96,60.04,456340.0,59.6429,59.7025,59.6031,59.6827,456340.0
2019-08-08 15:30:00,60.04,60.13,60.03,60.12,390960.0,59.6827,59.7721,59.6727,59.7622,390960.0
2019-08-08 15:40:00,60.12,60.21,60.12,60.17,631320.0,59.7622,59.8516,59.7622,59.8119,631320.0
2019-08-08 15:50:00,60.17,60.25,60.14,60.23,1341640.0,59.8119,59.8914,59.7821,59.8715,1341640.0
2019-08-09 09:30:00,59.9,60.14,59.78,60.1,818800.0,59.5435,59.7821,59.4242,59.7423,818800.0
2019-08-09 09:40:00,60.15,60.19,59.74,59.74,390760.0,59.792,59.8318,59.3844,59.3844,390760.0
2019-08-09 09:50:00,59.72,59.84,59.6,59.81,501500.0,59.3646,59.4838,59.2453,59.454,501500.0
2019-08-09 10:00:00,59.81,59.99,59.59,59.62,307080.0,59.454,59.633,59.2353,59.2652,307080.0
2019-08-09 10:10:00,59.64,59.76,59.44,59.5,405120.0,59.285,59.4043,59.0862,59.1459,405120.0
2019-08-09 10:20:00,59.5,59.58,59.43,59.53,321540.0,59.1459,59.2254,59.0763,59.1757,321540.0
2019-08-09 10:30:00,59.49,59.56,59.28,59.5,345960.0,59.1359,59.2055,58.9272,59.1459,345960.0
2019-08-09 10:40:00,59.47,59.7,59.42,59.67,199320.0,59.116,59.3447,59.0663,59.3149,199320.0
2019-08-09 10:50:00,59.66,59.8,59.65,59.75,354140.0,59.3049,59.4441,59.295,59.3944,354140.0
2019-08-09 11:00:00,59.77,59.79,59.51,59.54,288780.0,59.4143,59.4341,59.1558,59.1856,288780.0
2019-08-09 11:10:00,59.54,59.63,59.5,59.54,205360.0,59.1856,59.2751,59.1459,59.1856,205360.0
2019-08-09 11:20:00,59.55,59.55,59.26,59.29,273300.0,59.1956,59.1956,58.9073,58.9371,273300.0
2019-08-09 11:30:00,59.31,59.4,59.24,59.28,265300.0,58.957,59.0465,58.8874,58.9272,265300.0
2019-08-09 11:40:00,59.3,59.42,59.24,59.41,244980.0,58.9471,59.0663,58.8874,59.0564,244980.0
2019-08-09 11:50:00,59.39,59.43,59.18,59.26,223740.0,59.0365,59.0763,58.8278,58.9073,223740.0
2019-08-09 12:00:00,59.23,59.35,59.22,59.3,213420.0,58.8775,58.9968,58.8675,58.9471,213420.0
2019-08-09 12:10:00,59.28,59.42,59.26,59.26,128460.0,58.9272,59.0663,58.9073,58.9073,128460.0
2019-08-09 12:20:00,59.26,59.34,59.22,59.29,147000.0,58.9073,58.9868,58.8675,58.9371,147000.0
2019-08-09 12:30:00,59.3,59.38,59.28,59.36,150500.0,58.9471,59.0266,58.9272,59.0067,150500.0
2019-08-09 12:40:00,59.41,59.42,59.38,59.4,76940.0,59.0564,59.0663,59.0266,59.0465,76940.0
2019-08-09 12:50:00,59.4,59.73,59.39,59.5,415260.0,59.0465,59.3745,59.0365,59.1459,415260.0
2019-08-09 13:00:00,59.52,59.6,59.46,59.51,181040.0,59.1658,59.2453,59.1061,59.1558,181040.0
2019-08-09 13:10:00,59.49,59.61,59.48,59.58,143380.0,59.1359,59.2552,59.126,59.2254,143380.0
2019-08-09 13:20:00,59.59,59.73,59.58,59.7,129300.0,59.2353,59.3745,59.2254,59.3447,129300.0
2019-08-09 13:30:00,59.7,59.84,59.7,59.76,269960.0,59.3447,59.4838,59.3447,59.4043,269960.0
2019-08-09 13:40:00,59.76,59.77,59.62,59.69,134080.0,59.4043,59.4143,59.2652,59.3347,134080.0
2019-08-09 13:50:00,59.66,59.74,59.65,59.66,141500.0,59.3049,59.3844,59.295,59.3049,141500.0
2019-08-09 14:00:00,59.66,59.66,59.52,59.58,178500.0,59.3049,59.3049,59.1658,59.2254,178500.0
2019-08-09 14:10:00,59.57,59.6,59.53,59.56,94300.0,59.2155,59.2453,59.1757,59.2055,94300.0
2019-08-09 14:20:00,59.54,59.7,59.52,59.69,136000.0,59.1856,59.3447,59.1658,59.3347,136000.0
2019-08-09 14:30:00,59.7,59.72,59.6,59.6,93860.0,59.3447,59.3646,59.2453,59.2453,93860.0
2019-08-09 14:40:00,59.63,59.65,59.59,59.62,152380.0,59.2751,59.295,59.2353,59.2652,152380.0
2019-08-09 14:50:00,59.6,59.74,59.59,59.68,159880.0,59.2453,59.3844,59.2353,59.3248,159880.0
2019-08-09 15:00:00,59.69,59.79,59.66,59.74,224320.0,59.3347,59.4341,59.3049,59.3844,224320.0
2019-08-09 15:10:00,59.74,59.74,59.67,59.67,147000.0,59.3844,59.3844,59.3149,59.3149,147000.0
2019-08-09 15:20:00,59.7,59.75,59.68,59.72,126260.0,59.3447,59.3944,59.3248,59.3646,126260.0
2019-08-09 15:30:00,59.74,59.76,59.69,59.71,181580.0,59.3844,59.4043,59.3347,59.3546,181580.0
2019-08-09 15:40:00,59.71,59.72,59.53,59.55,525620.0,59.3546,59.3646,59.1757,59.1956,525620.0
2019-08-09 15:50:00,59.55,59.6,59.35,59.39,664700.0,59.1956,59.2453,58.9968,59.0365,664700.0
2019-08-12 09:30:00,58.96,59.11,58.75,58.89,780720.0,58.6091,58.7582,58.4003,58.5395,780720.0
2019-08-12 09:40:00,58.89,58.89,58.55,58.56,596080.0,58.5395,58.5395,58.2015,58.2115,596080.0
2019-08-12 09:50:00,58.52,58.66,58.52,58.59,392860.0,58.1717,58.3109,58.1717,58.2413,392860.0
2019-08-12 10:00:00,58.6,58.76,58.59,58.61,382080.0,58.2512,58.4103,58.2413,58.2612,382080.0
2019-08-12 10:10:00,58.63,58.9,58.63,58.89,318880.0,58.281,58.5494,58.281,58.5395,318880.0
2019-08-12 10:20:00,58.93,59.08,58.92,59.03,293300.0,58.5793,58.7284,58.5693,58.6787,293300.0
2019-08-12 10:30:00,59.04,59.1,59.04,59.05,144620.0,58.6886,58.7483,58.6886,58.6985,144620.0
2019-08-12 10:40:00,59.05,59.07,58.85,58.87,162420.0,58.6985,58.7184,58.4997,58.5196,162420.0
2019-08-12 10:50:00,58.86,58.96,58.83,58.94,170800.0,58.5097,58.6091,58.4799,58.5892,170800.0
2019-08-12 11:00:00,58.93,58.96,58.86,58.96,91460.0,58.5793,58.6091,58.5097,58.6091,91460.0
2019-08-12 11:10:00,58.93,58.93,58.74,58.82,309520.0,58.5793,58.5793,58.3904,58.4699,309520.0
2019-08-12 11:20:00,58.85,58.95,58.84,58.92,163800.0,58.4997,58.5991,58.4898,58.5693,163800.0
2019-08-12 11:30:00,58.93,58.98,58.87,58.92,152860.0,58.5793,58.629,58.5196,58.5693,152860.0
2019-08-12 11:40:00,58.91,59.2,58.9,59.18,235760.0,58.5594,58.8477,58.5494,58.8278,235760.0
2019-08-12 11:50:00,59.18,59.25,59.14,59.18,204140.0,58.8278,58.8974,58.788,58.8278,204140.0
2019-08-12 12:00:00,59.15,59.18,59.06,59.15,137000.0,58.798,58.8278,58.7085,58.798,137000.0
2019-08-12 12:10:00,59.18,59.24,59.14,59.2,141120.0,58.8278,58.8874,58.788,58.8477,141120.0
2019-08-12 12:20:00,59.2,59.22,59.1,59.17,103800.0,58.8477,58.8675,58.7483,58.8178,103800.0
2019-08-12 12:30:00,59.16,59.23,59.11,59.15,132940.0,58.8079,58.8775,58.7582,58.798,132940.0
2019-08-12 12:40:00,59.18,59.18,58.99,59.11,202120.0,58.8278,58.8278,58.6389,58.7582,202120.0
2019-08-12 12:50:00,59.1,59.13,58.94,59.02,113020.0,58.7483,58.7781,58.5892,58.6687,113020.0
2019-08-12 13:00:00,58.97,59.01,58.93,58.99,99500.0,58.619,58.6588,58.5793,58.6389,99500.0
2019-08-12 13:10:00,58.99,59.08,58.94,58.96,150080.0,58.6389,58.7284,58.5892,58.6091,150080.0
2019-08-12 13:20:00,58.96,59.08,58.96,59.06,175640.0,58.6091,58.7284,58.6091,58.7085,175640.0
2019-08-12 13:30:00,59.03,59.07,58.97,58.97,213000.0,58.6787,58.7184,58.619,58.619,213000.0
2019-08-12 13:40:00,58.95,59.0,58.84,58.87,248820.0,58.5991,58.6488,58.4898,58.5196,248820.0
2019-08-12 13:50:00,58.87,58.94,58.82,58.89,232160.0,58.5196,58.5892,58.4699,58.5395,232160.0
2019-08-12 14:00:00,58.87,58.87,58.75,58.78,255020.0,58.5196,58.5196,58.4003,58.4302,255020.0
2019-08-12 14:10:00,58.77,58.86,58.74,58.74,190440.0,58.4202,58.5097,58.3904,58.3904,190440.0
2019-08-12 14:20:00,58.73,58.76,58.53,58.54,278340.0,58.3805,58.4103,58.1816,58.1916,278340.0
2019-08-12 14:30:00,58.53,58.61,58.53,58.53,306560.0,58.1816,58.2612,58.1816,58.1816,306560.0
2019-08-12 14:40:00,58.53,58.55,58.38,58.51,364620.0,58.1816,58.2015,58.0325,58.1618,364620.0
2019-08-12 14:50:00,58.51,58.58,58.43,58.48,227960.0,58.1618,58.2313,58.0822,58.1319,227960.0
2019-08-12 15:00:00,58.52,58.71,58.52,58.66,324220.0,58.1717,58.3606,58.1717,58.3109,324220.0
2019-08-12 15:10:00,58.66,58.71,58.57,58.61,209680.0,58.3109,58.3606,58.2214,58.2612,209680.0
2019-08-12 15:20:00,58.61,58.67,58.49,58.65,268720.0,58.2612,58.3208,58.1419,58.3009,268720.0
2019-08-12 15:30:00,58.66,58.7,58.57,58.69,188940.0,58.3109,58.3506,58.2214,58.3407,188940.0
2019-08-12 15:40:00,58.71,58.79,58.68,58.7,295440.0,58.3606,58.4401,58.3308,58.3506,295440.0
2019-08-12 15:50:00,58.71,58.83,58.7,58.7,579760.0,58.3606,58.4799,58.3506,58.3506,579760.0
2019-08-13 09:30:00,58.57,59.29,58.57,59.2,955260.0,58.2214,58.9371,58.2214,58.8477,955260.0
2019-08-13 09:40:00,59.23,59.95,58.93,59.77,767500.0,58.8775,59.5932,58.5793,59.4143,767500.0
2019-08-13 09:50:00,59.82,60.15,59.66,60.02,592820.0,59.464,59.792,59.3049,59.6628,592820.0
2019-08-13 10:00:00,60.0,60.02,59.81,59.94,583020.0,59.6429,59.6628,59.454,59.5833,583020.0
2019-08-13 10:10:00,59.93,60.1,59.81,60.1,430620.0,59.5733,59.7423,59.454,59.7423,430620.0
2019-08-13 10:20:00,60.07,60.24,59.99,60.15,540560.0,59.7125,59.8815,59.633,59.792,540560.0
2019-08-13 10:30:00,60.15,60.2,60.11,60.15,278100.0,59.792,59.8417,59.7522,59.792,278100.0
2019-08-13 10:40:00,60.14,60.2,59.8,59.8,340800.0,59.7821,59.8417,59.4441,59.4441,340800.0
2019-08-13 10:50:00,59.87,59.92,59.76,59.8,242280.0,59.5137,59.5634,59.4043,59.4441,242280.0
2019-08-13 11:00:00,59.79,59.98,59.76,59.95,214520.0,59.4341,59.623,59.4043,59.5932,214520.0
2019-08-13 11:10:00,59.96,59.96,59.59,59.62,236560.0,59.6031,59.6031,59.2353,59.2652,236560.0
2019-08-13 11:20:00,59.62,59.68,59.47,59.6,493540.0,59.2652,59.3248,59.116,59.2453,493540.0
2019-08-13 11:30:00,59.55,59.72,59.44,59.7,277460.0,59.1956,59.3646,59.0862,59.3447,277460.0
2019-08-13 11:40:00,59.72,59.82,59.7,59.76,214120.0,59.3646,59.464,59.3447,59.4043,214120.0
2019-08-13 11:50:00,59.76,59.91,59.7,59.87,215440.0,59.4043,59.5534,59.3447,59.5137,215440.0
2019-08-13 12:00:00,59.91,59.98,59.85,59.9,154880.0,59.5534,59.623,59.4938,59.5435,154880.0
2019-08-13 12:10:00,59.91,59.95,59.83,59.92,160080.0,59.5534,59.5932,59.4739,59.5634,160080.0
2019-08-13 12:20:00,59.91,59.98,59.86,59.87,172460.0,59.5534,59.623,59.5037,59.5137,172460.0
2019-08-13 12:30:00,59.88,59.88,59.76,59.78,254880.0,59.5236,59.5236,59.4043,59.4242,254880.0
2019-08-13 12:40:00,59.79,59.86,59.78,59.85,188720.0,59.4341,59.5037,59.4242,59.4938,188720.0
2019-08-13 12:50:00,59.85,59.9,59.76,59.82,160700.0,59.4938,59.5435,59.4043,59.464,160700.0
2019-08-13 13:00:00,59.78,59.91,59.71,59.88,139040.0,59.4242,59.5534,59.3546,59.5236,139040.0
2019-08-13 13:10:00,59.88,59.93,59.68,59.8,194360.0,59.5236,59.5733,59.3248,59.4441,194360.0
2019-08-13 13:20:00,59.81,59.92,59.76,59.89,188000.0,59.454,59.5634,59.4043,59.5335,188000.0
2019-08-13 13:30:00,59.87,59.96,59.82,59.88,137200.0,59.5137,59.6031,59.464,59.5236,137200.0
2019-08-13 13:40:00,59.92,59.92,59.79,59.79,137840.0,59.5634,59.5634,59.4341,59.4341,137840.0
2019-08-13 13:50:00,59.8,59.88,59.78,59.84,148100.0,59.4441,59.5236,59.4242,59.4838,148100.0
2019-08-13 14:00:00,59.86,59.9,59.82,59.89,114180.0,59.5037,59.5435,59.464,59.5335,114180.0
2019-08-13 14:10:00,59.89,59.92,59.86,59.9,141300.0,59.5335,59.5634,59.5037,59.5435,141300.0
2019-08-13 14:20:00,59.9,60.04,59.9,60.02,166180.0,59.5435,59.6827,59.5435,59.6628,166180.0
2019-08-13 14:30:00,60.04,60.13,59.96,60.09,251200.0,59.6827,59.7721,59.6031,59.7324,251200.0
2019-08-13 14:40:00,60.1,60.11,59.95,59.95,166020.0,59.7423,59.7522,59.5932,59.5932,166020.0
2019-08-13 14:50:00,59.96,59.98,59.88,59.9,137000.0,59.6031,59.623,59.5236,59.5435,137000.0
2019-08-13 15:00:00,59.9,59.94,59.7,59.73,288760.0,59.5435,59.5833,59.3447,59.3745,288760.0
2019-08-13 15:10:00,59.75,59.79,59.67,59.79,149560.0,59.3944,59.4341,59.3149,59.4341,149560.0
2019-08-13 15:20:00,59.84,59.87,59.8,59.86,158960.0,59.4838,59.5137,59.4441,59.5037,158960.0
2019-08-13 15:30:00,59.85,59.9,59.8,59.88,193100.0,59.4938,59.5435,59.4441,59.5236,193100.0
2019-08-13 15:40:00,59.88,59.91,59.74,59.79,276720.0,59.5236,59.5534,59.3844,59.4341,276720.0
2019-08-13 15:50:00,59.78,59.89,59.75,59.86,1231040.0,59.4242,59.5335,59.3944,59.5037,1231040.0
2019-08-14 09:30:00,58.82,59.1,58.79,59.04,967860.0,58.4699,58.7483,58.4401,58.6886,967860.0
2019-08-14 09:40:00,59.1,59.12,58.76,58.82,427380.0,58.7483,58.7681,58.4103,58.4699,427380.0
2019-08-14 09:50:00,58.79,59.06,58.77,59.0,334580.0,58.4401,58.7085,58.4202,58.6488,334580.0
2019-08-14 10:00:00,59.02,59.03,58.74,58.84,332400.0,58.6687,58.6787,58.3904,58.4898,332400.0
2019-08-14 10:10:00,58.82,58.82,58.66,58.67,347060.0,58.4699,58.4699,58.3109,58.3208,347060.0
2019-08-14 10:20:00,58.68,58.79,58.66,58.75,369380.0,58.3308,58.4401,58.3109,58.4003,369380.0
2019-08-14 10:30:00,58.73,58.75,58.63,58.64,252540.0,58.3805,58.4003,58.281,58.291,252540.0
2019-08-14 10:40:00,58.63,58.75,58.6,58.63,314460.0,58.281,58.4003,58.2512,58.281,314460.0
2019-08-14 10:50:00,58.64,58.75,58.57,58.58,337800.0,58.291,58.4003,58.2214,58.2313,337800.0
2019-08-14 11:00:00,58.61,58.61,58.47,58.49,383820.0,58.2612,58.2612,58.122,58.1419,383820.0
2019-08-14 11:10:00,58.47,58.5,58.34,58.45,427900.0,58.122,58.1518,57.9928,58.1021,427900.0
2019-08-14 11:20:00,58.46,58.54,58.43,58.49,383820.0,58.1121,58.1916,58.0822,58.1419,383820.0
2019-08-14 11:30:00,58.5,58.58,58.48,58.52,430060.0,58.1518,58.2313,58.1319,58.1717,430060.0
2019-08-14 11:40:00,58.48,58.49,58.25,58.31,400440.0,58.1319,58.1419,57.9033,57.963,400440.0
2019-08-14 11:50:00,58.3,58.43,58.3,58.38,288880.0,57.953,58.0822,57.953,58.0325,288880.0
2019-08-14 12:00:00,58.33,58.33,58.1,58.13,295660.0,57.9828,57.9828,57.7542,57.784,295660.0
2019-08-14 12:10:00,58.13,58.35,58.07,58.28,394160.0,57.784,58.0027,57.7244,57.9331,394160.0
2019-08-14 12:20:00,58.3,58.36,58.2,58.29,184000.0,57.953,58.0127,57.8536,57.9431,184000.0
2019-08-14 12:30:00,58.28,58.45,58.28,58.32,251960.0,57.9331,58.1021,57.9331,57.9729,251960.0
2019-08-14 12:40:00,58.33,58.33,58.16,58.16,156960.0,57.9828,57.9828,57.8138,57.8138,156960.0
2019-08-14 12:50:00,58.19,58.2,58.05,58.08,205200.0,57.8437,57.8536,57.7045,57.7343,205200.0
2019-08-14 13:00:00,58.1,58.22,58.03,58.2,312040.0,57.7542,57.8735,57.6846,57.8536,312040.0
2019-08-14 13:10:00,58.21,58.33,58.17,58.22,313180.0,57.8635,57.9828,57.8238,57.8735,313180.0
2019-08-14 13:20:00,58.24,58.52,58.23,58.4,305120.0,57.8934,58.1717,57.8834,58.0524,305120.0
2019-08-14 13:30:00,58.38,58.58,58.38,58.54,256120.0,58.0325,58.2313,58.0325,58.1916,256120.0
2019-08-14 13:40:00,58.52,58.59,58.44,58.44,150900.0,58.1717,58.2413,58.0922,58.0922,150900.0
2019-08-14 13:50:00,58.46,58.5,58.35,58.39,210840.0,58.1121,58.1518,58.0027,58.0425,210840.0
2019-08-14 14:00:00,58.37,58.4,58.26,58.37,238300.0,58.0226,58.0524,57.9133,58.0226,238300.0
2019-08-14 14:10:00,58.36,58.56,58.3,58.54,394740.0,58.0127,58.2115,57.953,58.1916,394740.0
2019-08-14 14:20:00,58.53,58.53,58.25,58.26,255820.0,58.1816,58.1816,57.9033,57.9133,255820.0
2019-08-14 14:30:00,58.27,58.32,58.14,58.14,230520.0,57.9232,57.9729,57.794,57.794,230520.0
2019-08-14 14:40:00,58.14,58.28,58.12,58.17,274400.0,57.794,57.9331,57.7741,57.8238,274400.0
2019-08-14 14:50:00,58.17,58.37,58.17,58.3,307760.0,57.8238,58.0226,57.8238,57.953,307760.0
2019-08-14 15:00:00,58.27,58.62,58.26,58.55,424960.0,57.9232,58.2711,57.9133,58.2015,424960.0
2019-08-14 15:10:00,58.55,58.57,58.3,58.3,283440.0,58.2015,58.2214,57.953,57.953,283440.0
2019-08-14 15:20:00,58.3,58.36,58.13,58.25,412380.0,57.953,58.0127,57.784,57.9033,412380.0
2019-08-14 15:30:00,58.2,58.38,58.1,58.34,520200.0,57.8536,58.0325,57.7542,57.9928,520200.0
2019-08-14 15:40:00,58.33,58.36,58.18,58.22,617080.0,57.9828,58.0127,57.8337,57.8735,617080.0
2019-08-14 15:50:00,58.22,58.46,58.18,58.23,1229420.0,57.8735,58.1121,57.8337,57.8834,1229420.0
2019-08-15 09:30:00,58.47,58.79,58.15,58.35,1115700.0,58.122,58.4401,57.8039,58.0027,1115700.0
2019-08-15 09:40:00,58.32,58.57,58.13,58.51,819280.0,57.9729,58.2214,57.784,58.1618,819280.0
2019-08-15 09:50:00,58.48,58.58,58.44,58.52,435120.0,58.1319,58.2313,58.0922,58.1717,435120.0
2019-08-15 10:00:00,58.5,58.59,58.26,58.4,324500.0,58.1518,58.2413,57.9133,58.0524,324500.0
2019-08-15 10:10:00,58.45,58.67,58.41,58.48,247060.0,58.1021,58.3208,58.0624,58.1319,247060.0
2019-08-15 10:20:00,58.45,58.57,58.36,58.37,217120.0,58.1021,58.2214,58.0127,58.0226,217120.0
2019-08-15 10:30:00,58.32,58.57,58.23,58.47,349380.0,57.9729,58.2214,57.8834,58.122,349380.0
2019-08-15 10:40:00,58.45,58.6,58.41,58.49,284680.0,58.1021,58.2512,58.0624,58.1419,284680.0
2019-08-15 10:50:00,58.45,58.59,58.45,58.49,142740.0,58.1021,58.2413,58.1021,58.1419,142740.0
2019-08-15 11:00:00,58.47,58.49,58.29,58.3,268200.0,58.122,58.1419,57.9431,57.953,268200.0
2019-08-15 11:10:00,58.28,58.34,58.2,58.24,294280.0,57.9331,57.9928,57.8536,57.8934,294280.0
2019-08-15 11:20:00,58.2,58.49,58.16,58.45,315780.0,57.8536,58.1419,57.8138,58.1021,315780.0
2019-08-15 11:30:00,58.49,58.52,58.42,58.52,232180.0,58.1419,58.1717,58.0723,58.1717,232180.0
2019-08-15 11:40:00,58.51,58.54,58.44,58.44,163980.0,58.1618,58.1916,58.0922,58.0922,163980.0
2019-08-15 11:50:00,58.48,58.67,58.43,58.64,249540.0,58.1319,58.3208,58.0822,58.291,249540.0
2019-08-15 12:00:00,58.65,58.79,58.58,58.71,334260.0,58.3009,58.4401,58.2313,58.3606,334260.0
2019-08-15 12:10:00,58.69,58.72,58.63,58.67,181320.0,58.3407,58.3705,58.281,58.3208,181320.0
2019-08-15 12:20:00,58.67,58.69,58.51,58.52,216060.0,58.3208,58.3407,58.1618,58.1717,216060.0
2019-08-15 12:30:00,58.54,58.56,58.47,58.5,184700.0,58.1916,58.2115,58.122,58.1518,184700.0
2019-08-15 12:40:00,58.48,58.54,58.42,58.46,112340.0,58.1319,58.1916,58.0723,58.1121,112340.0
2019-08-15 12:50:00,58.46,58.53,58.43,58.53,108500.0,58.1121,58.1816,58.0822,58.1816,108500.0
2019-08-15 13:00:00,58.53,58.61,58.52,58.58,116000.0,58.1816,58.2612,58.1717,58.2313,116000.0
2019-08-15 13:10:00,58.55,58.58,58.43,58.57,171420.0,58.2015,58.2313,58.0822,58.2214,171420.0
2019-08-15 13:20:00,58.58,58.6,58.36,58.4,130280.0,58.2313,58.2512,58.0127,58.0524,130280.0
2019-08-15 13:30:00,58.37,58.42,58.29,58.34,217260.0,58.0226,58.0723,57.9431,57.9928,217260.0
2019-08-15 13:40:00,58.37,58.37,58.16,58.18,284120.0,58.0226,58.0226,57.8138,57.8337,284120.0
2019-08-15 13:50:00,58.26,58.3,58.11,58.24,226300.0,57.9133,57.953,57.7641,57.8934,226300.0
2019-08-15 14:00:00,58.23,58.35,58.14,58.3,198540.0,57.8834,58.0027,57.794,57.953,198540.0
2019-08-15 14:10:00,58.31,58.47,58.31,58.33,259700.0,57.963,58.122,57.963,57.9828,259700.0
2019-08-15 14:20:00,58.33,58.55,58.33,58.49,175840.0,57.9828,58.2015,57.9828,58.1419,175840.0
2019-08-15 14:30:00,58.49,58.52,58.4,58.47,180060.0,58.1419,58.1717,58.0524,58.122,180060.0
2019-08-15 14:40:00,58.48,58.56,58.44,58.53,149480.0,58.1319,58.2115,58.0922,58.1816,149480.0
2019-08-15 14:50:00,58.52,58.56,58.41,58.5,205460.0,58.1717,58.2115,58.0624,58.1518,205460.0
2019-08-15 15:00:00,58.54,58.7,58.51,58.61,526020.0,58.1916,58.3506,58.1618,58.2612,526020.0
2019-08-15 15:10:00,58.61,58.64,58.46,58.47,426740.0,58.2612,58.291,58.1121,58.122,426740.0
2019-08-15 15:20:00,58.47,58.55,58.38,58.39,453260.0,58.122,58.2015,58.0325,58.0425,453260.0
2019-08-15 15:30:00,58.38,58.5,58.38,58.47,402560.0,58.0325,58.1518,58.0325,58.122,402560.0
2019-08-15 15:40:00,58.49,58.53,58.41,58.5,524140.0,58.1419,58.1816,58.0624,58.1518,524140.0
2019-08-15 15:50:00,58.5,58.52,58.31,58.38,1116760.0,58.1518,58.1717,57.963,58.0325,1116760.0
2019-08-16 09:30:00,58.98,59.0,58.73,58.82,2034480.0,58.629,58.6488,58.3805,58.4699,2034480.0
2019-08-16 09:40:00,58.83,58.9,58.67,58.7,354120.0,58.4799,58.5494,58.3208,58.3506,354120.0
2019-08-16 09:50:00,58.7,58.84,58.67,58.72,491840.0,58.3506,58.4898,58.3208,58.3705,491840.0
2019-08-16 10:00:00,58.7,58.77,58.59,58.65,490960.0,58.3506,58.4202,58.2413,58.3009,490960.0
2019-08-16 10:10:00,58.67,58.68,58.59,58.62,244520.0,58.3208,58.3308,58.2413,58.2711,244520.0
2019-08-16 10:20:00,58.6,58.96,58.6,58.83,437360.0,58.2512,58.6091,58.2512,58.4799,437360.0
2019-08-16 10:30:00,58.83,58.88,58.8,58.86,233720.0,58.4799,58.5296,58.45,58.5097,233720.0
2019-08-16 10:40:00,58.85,59.02,58.85,58.99,441620.0,58.4997,58.6687,58.4997,58.6389,441620.0
2019-08-16 10:50:00,58.99,59.09,58.94,59.08,243700.0,58.6389,58.7383,58.5892,58.7284,243700.0
2019-08-16 11:00:00,59.09,59.14,59.05,59.08,260500.0,58.7383,58.788,58.6985,58.7284,260500.0
2019-08-16 11:10:00,59.07,59.1,58.86,58.88,399500.0,58.7184,58.7483,58.5097,58.5296,399500.0
2019-08-16 11:20:00,58.86,58.94,58.74,58.75,298380.0,58.5097,58.5892,58.3904,58.4003,298380.0
2019-08-16 11:30:00,58.75,58.82,58.65,58.82,316660.0,58.4003,58.4699,58.3009,58.4699,316660.0
2019-08-16 11:40:00,58.83,58.89,58.75,58.86,364000.0,58.4799,58.5395,58.4003,58.5097,364000.0
2019-08-16 11:50:00,58.85,58.89,58.82,58.84,204600.0,58.4997,58.5395,58.4699,58.4898,204600.0
2019-08-16 12:00:00,58.83,58.84,58.76,58.83,201200.0,58.4799,58.4898,58.4103,58.4799,201200.0
2019-08-16 12:10:00,58.83,58.85,58.71,58.77,247660.0,58.4799,58.4997,58.3606,58.4202,247660.0
2019-08-16 12:20:00,58.76,58.87,58.76,58.83,93860.0,58.4103,58.5196,58.4103,58.4799,93860.0
2019-08-16 12:30:00,58.83,58.92,58.82,58.92,58980.0,58.4799,58.5693,58.4699,58.5693,58980.0
2019-08-16 12:40:00,58.9,58.9,58.75,58.87,317620.0,58.5494,58.5494,58.4003,58.5196,317620.0
2019-08-16 12:50:00,58.87,58.9,58.84,58.87,117740.0,58.5196,58.5494,58.4898,58.5196,117740.0
2019-08-16 13:00:00,58.88,58.94,58.88,58.93,131360.0,58.5296,58.5892,58.5296,58.5793,131360.0
2019-08-16 13:10:00,58.93,58.94,58.83,58.89,226860.0,58.5793,58.5892,58.4799,58.5395,226860.0
2019-08-16 13:20:00,58.9,58.97,58.89,58.95,133400.0,58.5494,58.619,58.5395,58.5991,133400.0
2019-08-16 13:30:00,58.96,59.0,58.93,58.94,203160.0,58.6091,58.6488,58.5793,58.5892,203160.0
2019-08-16 13:40:00,58.95,59.0,58.91,58.93,132000.0,58.5991,58.6488,58.5594,58.5793,132000.0
2019-08-16 13:50:00,58.92,58.97,58.92,58.97,62300.0,58.5693,58.619,58.5693,58.619,62300.0
2019-08-16 14:00:00,58.97,59.02,58.97,58.97,166660.0,58.619,58.6687,58.619,58.619,166660.0
2019-08-16 14:10:00,58.97,59.03,58.96,58.98,184980.0,58.619,58.6787,58.6091,58.629,184980.0
2019-08-16 14:20:00,58.98,59.02,58.92,58.92,157620.0,58.629,58.6687,58.5693,58.5693,157620.0
2019-08-16 14:30:00,58.9,58.99,58.89,58.89,125760.0,58.5494,58.6389,58.5395,58.5395,125760.0
2019-08-16 14:40:00,58.92,58.96,58.88,58.96,65200.0,58.5693,58.6091,58.5296,58.6091,65200.0
2019-08-16 14:50:00,58.95,59.01,58.94,58.98,177920.0,58.5991,58.6588,58.5892,58.629,177920.0
2019-08-16 15:00:00,58.98,59.06,58.98,59.04,286020.0,58.629,58.7085,58.629,58.6886,286020.0
2019-08-16 15:10:00,59.04,59.05,59.0,59.01,137400.0,58.6886,58.6985,58.6488,58.6588,137400.0
2019-08-16 15:20:00,59.02,59.03,58.96,58.99,187300.0,58.6687,58.6787,58.6091,58.6389,187300.0
2019-08-16 15:30:00,58.98,58.98,58.91,58.93,180700.0,58.629,58.629,58.5594,58.5793,180700.0
2019-08-16 15:40:00,58.92,58.98,58.91,58.92,287820.0,58.5693,58.629,58.5594,58.5693,287820.0
2019-08-16 15:50:00,58.93,58.96,58.83,58.88,2081700.0,58.5793,58.6091,58.4799,58.5296,2081700.0
2019-08-19 09:30:00,59.5,59.94,59.5,59.84,1660020.0,59.1459,59.5833,59.1459,59.4838,1660020.0
2019-08-19 09:40:00,59.84,59.92,59.77,59.86,503320.0,59.4838,59.5634,59.4143,59.5037,503320.0
2019-08-19 09:50:00,59.87,59.9,59.81,59.9,360400.0,59.5137,59.5435,59.454,59.5435,360400.0
2019-08-19 10:00:00,59.87,59.92,59.85,59.85,267440.0,59.5137,59.5634,59.4938,59.4938,267440.0
2019-08-19 10:10:00,59.84,59.96,59.82,59.95,314980.0,59.4838,59.6031,59.464,59.5932,314980.0
2019-08-19 10:20:00,59.95,59.95,59.83,59.83,175540.0,59.5932,59.5932,59.4739,59.4739,175540.0
2019-08-19 10:30:00,59.83,59.92,59.83,59.9,198500.0,59.4739,59.5634,59.4739,59.5435,198500.0
2019-08-19 10:40:00,59.91,60.02,59.9,60.02,448440.0,59.5534,59.6628,59.5435,59.6628,448440.0
2019-08-19 10:50:00,60.01,60.09,60.0,60.07,371440.0,59.6528,59.7324,59.6429,59.7125,371440.0
2019-08-19 11:00:00,60.08,60.16,60.08,60.1,305900.0,59.7224,59.8019,59.7224,59.7423,305900.0
2019-08-19 11:10:00,60.15,60.19,60.09,60.14,268000.0,59.792,59.8318,59.7324,59.7821,268000.0
2019-08-19 11:20:00,60.15,60.21,60.15,60.19,180240.0,59.792,59.8516,59.792,59.8318,180240.0
2019-08-19 11:30:00,60.19,60.28,60.17,60.28,225380.0,59.8318,59.9212,59.8119,59.9212,225380.0
2019-08-19 11:40:00,60.27,60.35,60.27,60.3,303680.0,59.9113,59.9908,59.9113,59.9411,303680.0
2019-08-19 11:50:00,60.3,60.32,60.06,60.18,599080.0,59.9411,59.961,59.7025,59.8218,599080.0
2019-08-19 12:00:00,60.17,60.17,60.06,60.12,217000.0,59.8119,59.8119,59.7025,59.7622,217000.0
2019-08-19 12:10:00,60.12,60.13,60.07,60.11,167020.0,59.7622,59.7721,59.7125,59.7522,167020.0
2019-08-19 12:20:00,60.09,60.11,60.04,60.08,163580.0,59.7324,59.7522,59.6827,59.7224,163580.0
2019-08-19 12:30:00,60.05,60.09,60.02,60.05,123380.0,59.6926,59.7324,59.6628,59.6926,123380.0
2019-08-19 12:40:00,60.08,60.14,60.05,60.12,136820.0,59.7224,59.7821,59.6926,59.7622,136820.0
2019-08-19 12:50:00,60.13,60.15,60.06,60.08,138420.0,59.7721,59.792,59.7025,59.7224,138420.0
2019-08-19 13:00:00,60.08,60.13,60.06,60.1,205120.0,59.7224,59.7721,59.7025,59.7423,205120.0
2019-08-19 13:10:00,60.09,60.12,60.07,60.12,219040.0,59.7324,59.7622,59.7125,59.7622,219040.0
2019-08-19 13:20:00,60.12,60.16,60.06,60.08,230620.0,59.7622,59.8019,59.7025,59.7224,230620.0
2019-08-19 13:30:00,60.09,60.09,60.05,60.07,124920.0,59.7324,59.7324,59.6926,59.7125,124920.0
2019-08-19 13:40:00,60.07,60.08,60.01,60.03,129820.0,59.7125,59.7224,59.6528,59.6727,129820.0
2019-08-19 13:50:00,60.03,60.09,60.03,60.08,125040.0,59.6727,59.7324,59.6727,59.7224,125040.0
2019-08-19 14:00:00,60.06,60.09,60.02,60.08,127580.0,59.7025,59.7324,59.6628,59.7224,127580.0
2019-08-19 14:10:00,60.09,60.09,60.01,60.01,193320.0,59.7324,59.7324,59.6528,59.6528,193320.0
2019-08-19 14:20:00,60.02,60.06,59.98,60.04,181900.0,59.6628,59.7025,59.623,59.6827,181900.0
2019-08-19 14:30:00,60.03,60.03,59.96,59.99,139000.0,59.6727,59.6727,59.6031,59.633,139000.0
2019-08-19 14:40:00,59.97,60.03,59.96,60.01,79000.0,59.6131,59.6727,59.6031,59.6528,79000.0
2019-08-19 14:50:00,60.0,60.05,59.97,59.98,147620.0,59.6429,59.6926,59.6131,59.623,147620.0
2019-08-19 15:00:00,59.98,59.99,59.89,59.91,247700.0,59.623,59.633,59.5335,59.5534,247700.0
2019-08-19 15:10:00,59.91,59.92,59.81,59.84,190280.0,59.5534,59.5634,59.454,59.4838,190280.0
2019-08-19 15:20:00,59.85,59.96,59.83,59.96,171100.0,59.4938,59.6031,59.4739,59.6031,171100.0
2019-08-19 15:30:00,59.96,60.02,59.96,60.01,242740.0,59.6031,59.6628,59.6031,59.6528,242740.0
2019-08-19 15:40:00,59.99,60.05,59.95,60.01,400340.0,59.633,59.6926,59.5932,59.6528,400340.0
2019-08-19 15:50:00,60.02,60.02,59.88,59.93,556880.0,59.6628,59.6628,59.5236,59.5733,556880.0
2019-08-20 09:30:00,59.76,59.8,59.45,59.55,697720.0,59.4043,59.4441,59.0962,59.1956,697720.0
2019-08-20 09:40:00,59.49,59.54,59.35,59.39,285840.0,59.1359,59.1856,58.9968,59.0365,285840.0
2019-08-20 09:50:00,59.38,59.6,59.32,59.46,239940.0,59.0266,59.2453,58.9669,59.1061,239940.0
2019-08-20 10:00:00,59.43,59.59,59.4,59.54,197280.0,59.0763,59.2353,59.0465,59.1856,197280.0
2019-08-20 10:10:00,59.55,59.61,59.5,59.53,157400.0,59.1956,59.2552,59.1459,59.1757,157400.0
2019-08-20 10:20:00,59.54,59.58,59.48,59.55,182780.0,59.1856,59.2254,59.126,59.1956,182780.0
2019-08-20 10:30:00,59.56,59.56,59.42,59.44,121160.0,59.2055,59.2055,59.0663,59.0862,121160.0
2019-08-20 10:40:00,59.45,59.51,59.39,59.44,263060.0,59.0962,59.1558,59.0365,59.0862,263060.0
2019-08-20 10:50:00,59.44,59.61,59.4,59.61,266680.0,59.0862,59.2552,59.0465,59.2552,266680.0
2019-08-20 11:00:00,59.62,59.64,59.49,59.6,182860.0,59.2652,59.285,59.1359,59.2453,182860.0
2019-08-20 11:10:00,59.64,59.77,59.63,59.7,190980.0,59.285,59.4143,59.2751,59.3447,190980.0
2019-08-20 11:20:00,59.68,59.7,59.63,59.63,139700.0,59.3248,59.3447,59.2751,59.2751,139700.0
2019-08-20 11:30:00,59.66,59.68,59.59,59.6,90160.0,59.3049,59.3248,59.2353,59.2453,90160.0
2019-08-20 11:40:00,59.58,59.59,59.5,59.52,127360.0,59.2254,59.2353,59.1459,59.1658,127360.0
2019-08-20 11:50:00,59.51,59.53,59.46,59.46,139100.0,59.1558,59.1757,59.1061,59.1061,139100.0
2019-08-20 12:00:00,59.48,59.61,59.47,59.55,160840.0,59.126,59.2552,59.116,59.1956,160840.0
2019-08-20 12:10:00,59.55,59.65,59.55,59.65,100680.0,59.1956,59.295,59.1956,59.295,100680.0
2019-08-20 12:20:00,59.63,59.67,59.61,59.61,151160.0,59.2751,59.3149,59.2552,59.2552,151160.0
2019-08-20 12:30:00,59.61,59.64,59.51,59.51,117400.0,59.2552,59.285,59.1558,59.1558,117400.0
2019-08-20 12:40:00,59.51,59.56,59.48,59.55,98860.0,59.1558,59.2055,59.126,59.1956,98860.0
2019-08-20 12:50:00,59.57,59.58,59.54,59.55,79000.0,59.2155,59.2254,59.1856,59.1956,79000.0
2019-08-20 13:00:00,59.56,59.57,59.53,59.57,88500.0,59.2055,59.2155,59.1757,59.2155,88500.0
2019-08-20 13:10:00,59.54,59.55,59.48,59.5,79280.0,59.1856,59.1956,59.126,59.1459,79280.0
2019-08-20 13:20:00,59.49,59.52,59.48,59.51,82000.0,59.1359,59.1658,59.126,59.1558,82000.0
2019-08-20 13:30:00,59.52,59.53,59.34,59.4,137200.0,59.1658,59.1757,58.9868,59.0465,137200.0
2019-08-20 13:40:00,59.41,59.46,59.39,59.4,145980.0,59.0564,59.1061,59.0365,59.0465,145980.0
2019-08-20 13:50:00,59.36,59.48,59.36,59.45,79640.0,59.0067,59.126,59.0067,59.0962,79640.0
2019-08-20 14:00:00,59.47,59.47,59.3,59.32,152800.0,59.116,59.116,58.9471,58.9669,152800.0
2019-08-20 14:10:00,59.31,59.35,59.2,59.3,241920.0,58.957,58.9968,58.8477,58.9471,241920.0
2019-08-20 14:20:00,59.25,59.3,59.16,59.25,98400.0,58.8974,58.9471,58.8079,58.8974,98400.0
2019-08-20 14:30:00,59.21,59.33,59.21,59.3,136300.0,58.8576,58.9769,58.8576,58.9471,136300.0
2019-08-20 14:40:00,59.31,59.31,59.25,59.28,106800.0,58.957,58.957,58.8974,58.9272,106800.0
2019-08-20 14:50:00,59.25,59.28,59.22,59.27,109800.0,58.8974,58.9272,58.8675,58.9172,109800.0
2019-08-20 15:00:00,59.27,59.28,59.17,59.19,166040.0,58.9172,58.9272,58.8178,58.8377,166040.0
2019-08-20 15:10:00,59.2,59.3,59.19,59.24,273700.0,58.8477,58.9471,58.8377,58.8874,273700.0
2019-08-20 15:20:00,59.21,59.36,59.21,59.35,174440.0,58.8576,59.0067,58.8576,58.9968,174440.0
2019-08-20 15:30:00,59.34,59.36,59.23,59.23,212760.0,58.9868,59.0067,58.8775,58.8775,212760.0
2019-08-20 15:40:00,59.23,59.28,59.2,59.22,303340.0,58.8775,58.9272,58.8477,58.8675,303340.0
2019-08-20 15:50:00,59.26,59.26,59.11,59.16,759320.0,58.9073,58.9073,58.7582,58.8079,759320.0
2019-08-21 09:30:00,59.66,59.85,59.6,59.66,999440.0,59.3049,59.4938,59.2453,59.3049,999440.0
2019-08-21 09:40:00,59.72,59.95,59.72,59.81,369820.0,59.3646,59.5932,59.3646,59.454,369820.0
2019-08-21 09:50:00,59.84,59.87,59.68,59.8,308100.0,59.4838,59.5137,59.3248,59.4441,308100.0
2019-08-21 10:00:00,59.79,59.85,59.72,59.74,150460.0,59.4341,59.4938,59.3646,59.3844,150460.0
2019-08-21 10:10:00,59.75,59.8,59.69,59.8,162800.0,59.3944,59.4441,59.3347,59.4441,162800.0
2019-08-21 10:20:00,59.79,59.85,59.75,59.82,118500.0,59.4341,59.4938,59.3944,59.464,118500.0
2019-08-21 10:30:00,59.8,59.83,59.75,59.75,187160.0,59.4441,59.4739,59.3944,59.3944,187160.0
2019-08-21 10:40:00,59.75,59.77,59.7,59.75,143800.0,59.3944,59.4143,59.3447,59.3944,143800.0
2019-08-21 10:50:00,59.74,59.8,59.74,59.77,344460.0,59.3844,59.4441,59.3844,59.4143,344460.0
2019-08-21 11:00:00,59.72,59.84,59.67,59.83,167440.0,59.3646,59.4838,59.3149,59.4739,167440.0
2019-08-21 11:10:00,59.84,59.85,59.77,59.78,165380.0,59.4838,59.4938,59.4143,59.4242,165380.0
2019-08-21 11:20:00,59.78,59.78,59.73,59.76,95600.0,59.4242,59.4242,59.3745,59.4043,95600.0
2019-08-21 11:30:00,59.75,59.78,59.74,59.78,74680.0,59.3944,59.4242,59.3844,59.4242,74680.0
2019-08-21 11:40:00,59.78,59.78,59.72,59.73,104120.0,59.4242,59.4242,59.3646,59.3745,104120.0
2019-08-21 11:50:00,59.74,59.74,59.66,59.69,234060.0,59.3844,59.3844,59.3049,59.3347,234060.0
2019-08-21 12:00:00,59.7,59.76,59.69,59.72,121880.0,59.3447,59.4043,59.3347,59.3646,121880.0
2019-08-21 12:10:00,59.71,59.74,59.69,59.71,75380.0,59.3546,59.3844,59.3347,59.3546,75380.0
2019-08-21 12:20:00,59.72,59.76,59.69,59.74,86220.0,59.3646,59.4043,59.3347,59.3844,86220.0
2019-08-21 12:30:00,59.75,59.76,59.72,59.76,134620.0,59.3944,59.4043,59.3646,59.4043,134620.0
2019-08-21 12:40:00,59.78,59.79,59.75,59.77,51200.0,59.4242,59.4341,59.3944,59.4143,51200.0
2019-08-21 12:50:00,59.76,59.81,59.75,59.77,115760.0,59.4043,59.454,59.3944,59.4143,115760.0
2019-08-21 13:00:00,59.75,59.79,59.75,59.77,88800.0,59.3944,59.4341,59.3944,59.4143,88800.0
2019-08-21 13:10:00,59.77,59.78,59.71,59.72,88800.0,59.4143,59.4242,59.3546,59.3646,88800.0
2019-08-21 13:20:00,59.74,59.74,59.72,59.73,65960.0,59.3844,59.3844,59.3646,59.3745,65960.0
2019-08-21 13:30:00,59.73,59.73,59.67,59.71,142900.0,59.3745,59.3745,59.3149,59.3546,142900.0
2019-08-21 13:40:00,59.73,59.74,59.69,59.71,86300.0,59.3745,59.3844,59.3347,59.3546,86300.0
2019-08-21 13:50:00,59.72,59.72,59.64,59.65,93740.0,59.3646,59.3646,59.285,59.295,93740.0
2019-08-21 14:00:00,59.63,59.69,59.49,59.61,192200.0,59.2751,59.3347,59.1359,59.2552,192200.0
2019-08-21 14:10:00,59.64,59.71,59.59,59.69,101320.0,59.285,59.3546,59.2353,59.3347,101320.0
2019-08-21 14:20:00,59.69,59.74,59.69,59.71,71000.0,59.3347,59.3844,59.3347,59.3546,71000.0
2019-08-21 14:30:00,59.74,59.74,59.56,59.57,71700.0,59.3844,59.3844,59.2055,59.2155,71700.0
2019-08-21 14:40:00,59.58,59.61,59.45,59.46,162600.0,59.2254,59.2552,59.0962,59.1061,162600.0
2019-08-21 14:50:00,59.42,59.5,59.37,59.48,121040.0,59.0663,59.1459,59.0166,59.126,121040.0
2019-08-21 15:00:00,59.46,59.49,59.39,59.48,112700.0,59.1061,59.1359,59.0365,59.126,112700.0
2019-08-21 15:10:00,59.48,59.55,59.47,59.55,116040.0,59.126,59.1956,59.116,59.1956,116040.0
2019-08-21 15:20:00,59.49,59.56,59.47,59.54,168760.0,59.1359,59.2055,59.116,59.1856,168760.0
2019-08-21 15:30:00,59.54,59.6,59.48,59.53,177940.0,59.1856,59.2453,59.126,59.1757,177940.0
2019-08-21 15:40:00,59.54,59.56,59.48,59.48,129000.0,59.1856,59.2055,59.126,59.126,129000.0
2019-08-21 15:50:00,59.53,59.58,59.46,59.55,440680.0,59.1757,59.2254,59.1061,59.1956,440680.0
2019-08-22 09:30:00,59.7,59.9,59.7,59.83,521040.0,59.3447,59.5435,59.3447,59.4739,521040.0
2019-08-22 09:40:00,59.82,59.9,59.65,59.71,407740.0,59.464,59.5435,59.295,59.3546,407740.0
2019-08-22 09:50:00,59.71,59.72,59.65,59.7,329580.0,59.3546,59.3646,59.295,59.3447,329580.0
2019-08-22 10:00:00,59.69,59.7,59.47,59.48,323000.0,59.3347,59.3447,59.116,59.126,323000.0
2019-08-22 10:10:00,59.47,59.5,59.31,59.31,522820.0,59.116,59.1459,58.957,58.957,522820.0
2019-08-22 10:20:00,59.31,59.33,59.22,59.29,338180.0,58.957,58.9769,58.8675,58.9371,338180.0
2019-08-22 10:30:00,59.24,59.26,58.93,59.06,477740.0,58.8874,58.9073,58.5793,58.7085,477740.0
2019-08-22 10:40:00,59.06,59.13,58.95,59.13,369020.0,58.7085,58.7781,58.5991,58.7781,369020.0
2019-08-22 10:50:00,59.15,59.15,58.98,58.99,543060.0,58.798,58.798,58.629,58.6389,543060.0
2019-08-22 11:00:00,59.01,59.21,58.94,59.15,464020.0,58.6588,58.8576,58.5892,58.798,464020.0
2019-08-22 11:10:00,59.15,59.25,59.11,59.22,194800.0,58.798,58.8974,58.7582,58.8675,194800.0
2019-08-22 11:20:00,59.24,59.37,59.18,59.26,199220.0,58.8874,59.0166,58.8278,58.9073,199220.0
2019-08-22 11:30:00,59.31,59.42,59.23,59.37,171480.0,58.957,59.0663,58.8775,59.0166,171480.0
2019-08-22 11:40:00,59.4,59.4,59.27,59.28,113660.0,59.0465,59.0465,58.9172,58.9272,113660.0
2019-08-22 11:50:00,59.26,59.33,59.22,59.23,192240.0,58.9073,58.9769,58.8675,58.8775,192240.0
2019-08-22 12:00:00,59.21,59.4,59.19,59.37,152800.0,58.8576,59.0465,58.8377,59.0166,152800.0
2019-08-22 12:10:00,59.37,59.39,59.33,59.37,99200.0,59.0166,59.0365,58.9769,59.0166,99200.0
2019-08-22 12:20:00,59.39,59.39,59.35,59.38,80900.0,59.0365,59.0365,58.9968,59.0266,80900.0
2019-08-22 12:30:00,59.38,59.44,59.3,59.3,146400.0,59.0266,59.0862,58.9471,58.9471,146400.0
2019-08-22 12:40:00,59.3,59.45,59.3,59.44,222400.0,58.9471,59.0962,58.9471,59.0862,222400.0
2019-08-22 12:50:00,59.44,59.45,59.39,59.39,88580.0,59.0862,59.0962,59.0365,59.0365,88580.0
2019-08-22 13:00:00,59.39,59.46,59.39,59.45,58200.0,59.0365,59.1061,59.0365,59.0962,58200.0
2019-08-22 13:10:00,59.47,59.51,59.47,59.49,74900.0,59.116,59.1558,59.116,59.1359,74900.0
2019-08-22 13:20:00,59.51,59.56,59.51,59.55,132460.0,59.1558,59.2055,59.1558,59.1956,132460.0
2019-08-22 13:30:00,59.56,59.57,59.52,59.55,89200.0,59.2055,59.2155,59.1658,59.1956,89200.0
2019-08-22 13:40:00,59.57,59.63,59.55,59.57,301480.0,59.2155,59.2751,59.1956,59.2155,301480.0
2019-08-22 13:50:00,59.57,59.58,59.52,59.53,103420.0,59.2155,59.2254,59.1658,59.1757,103420.0
2019-08-22 14:00:00,59.55,59.56,59.52,59.52,112400.0,59.1956,59.2055,59.1658,59.1658,112400.0
2019-08-22 14:10:00,59.52,59.52,59.48,59.51,72660.0,59.1658,59.1658,59.126,59.1558,72660.0
2019-08-22 14:20:00,59.49,59.55,59.49,59.54,167300.0,59.1359,59.1956,59.1359,59.1856,167300.0
2019-08-22 14:30:00,59.54,59.61,59.52,59.6,90400.0,59.1856,59.2552,59.1658,59.2453,90400.0
2019-08-22 14:40:00,59.59,59.7,59.57,59.66,162560.0,59.2353,59.3447,59.2155,59.3049,162560.0
2019-08-22 14:50:00,59.67,59.71,59.65,59.69,105940.0,59.3149,59.3546,59.295,59.3347,105940.0
2019-08-22 15:00:00,59.67,59.68,59.61,59.61,92880.0,59.3149,59.3248,59.2552,59.2552,92880.0
2019-08-22 15:10:00,59.59,59.6,59.45,59.45,241600.0,59.2353,59.2453,59.0962,59.0962,241600.0
2019-08-22 15:20:00,59.46,59.51,59.45,59.51,160800.0,59.1061,59.1558,59.0962,59.1558,160800.0
2019-08-22 15:30:00,59.5,59.59,59.49,59.59,144220.0,59.1459,59.2353,59.1359,59.2353,144220.0
2019-08-22 15:40:00,59.6,59.64,59.59,59.62,216200.0,59.2453,59.285,59.2353,59.2652,216200.0
2019-08-22 15:50:00,59.62,59.7,59.42,59.48,506320.0,59.2652,59.3447,59.0663,59.126,506320.0
2019-08-23 09:30:00,59.1,59.3,59.1,59.18,535360.0,58.7483,58.9471,58.7483,58.8278,535360.0
2019-08-23 09:40:00,59.2,59.33,58.9,58.94,396000.0,58.8477,58.9769,58.5494,58.5892,396000.0
2019-08-23 09:50:00,58.9,59.0,58.83,58.96,224480.0,58.5494,58.6488,58.4799,58.6091,224480.0
2019-08-23 10:00:00,58.95,59.26,58.89,59.13,252300.0,58.5991,58.9073,58.5395,58.7781,252300.0
2019-08-23 10:10:00,59.08,59.31,58.94,59.29,272100.0,58.7284,58.957,58.5892,58.9371,272100.0
2019-08-23 10:20:00,59.26,59.36,59.15,59.19,241080.0,58.9073,59.0067,58.798,58.8377,241080.0
2019-08-23 10:30:00,59.15,59.7,59.14,59.68,323040.0,58.798,59.3447,58.788,59.3248,323040.0
2019-08-23 10:40:00,59.69,59.69,59.44,59.45,248220.0,59.3347,59.3347,59.0862,59.0962,248220.0
2019-08-23 10:50:00,59.48,59.54,59.3,59.3,203860.0,59.126,59.1856,58.9471,58.9471,203860.0
2019-08-23 11:00:00,59.37,59.37,58.39,58.39,608160.0,59.0166,59.0166,58.0425,58.0425,608160.0
2019-08-23 11:10:00,58.39,58.67,58.3,58.65,521480.0,58.0425,58.3208,57.953,58.3009,521480.0
2019-08-23 11:20:00,58.62,58.62,58.41,58.46,331480.0,58.2711,58.2711,58.0624,58.1121,331480.0
2019-08-23 11:30:00,58.45,58.48,58.22,58.24,322240.0,58.1021,58.1319,57.8735,57.8934,322240.0
2019-08-23 11:40:00,58.22,58.31,58.08,58.1,371560.0,57.8735,57.963,57.7343,57.7542,371560.0
2019-08-23 11:50:00,58.14,58.14,57.86,57.93,415580.0,57.794,57.794,57.5156,57.5852,415580.0
2019-08-23 12:00:00,57.9,58.02,57.83,58.01,280760.0,57.5554,57.6747,57.4858,57.6647,280760.0
2019-08-23 12:10:00,58.03,58.29,58.01,58.23,335460.0,57.6846,57.9431,57.6647,57.8834,335460.0
2019-08-23 12:20:00,58.2,58.21,58.04,58.06,182420.0,57.8536,57.8635,57.6946,57.7144,182420.0
2019-08-23 12:30:00,58.04,58.19,58.03,58.1,137500.0,57.6946,57.8437,57.6846,57.7542,137500.0
2019-08-23 12:40:00,58.11,58.13,58.03,58.06,238700.0,57.7641,57.784,57.6846,57.7144,238700.0
2019-08-23 12:50:00,58.07,58.07,57.91,57.97,180560.0,57.7244,57.7244,57.5653,57.625,180560.0
2019-08-23 13:00:00,57.95,57.95,57.85,57.85,168060.0,57.6051,57.6051,57.5057,57.5057,168060.0
2019-08-23 13:10:00,57.85,58.0,57.82,57.86,207380.0,57.5057,57.6548,57.4759,57.5156,207380.0
2019-08-23 13:20:00,57.82,57.84,57.75,57.77,123360.0,57.4759,57.4958,57.4063,57.4262,123360.0
2019-08-23 13:30:00,57.76,57.92,57.76,57.92,204280.0,57.4162,57.5753,57.4162,57.5753,204280.0
2019-08-23 13:40:00,57.89,57.89,57.81,57.86,84600.0,57.5455,57.5455,57.4659,57.5156,84600.0
2019-08-23 13:50:00,57.83,57.87,57.79,57.79,122280.0,57.4858,57.5256,57.446,57.446,122280.0
2019-08-23 14:00:00,57.78,57.79,57.67,57.68,202580.0,57.4361,57.446,57.3268,57.3367,202580.0
2019-08-23 14:10:00,57.7,57.71,57.65,57.67,257160.0,57.3566,57.3665,57.3069,57.3268,257160.0
2019-08-23 14:20:00,57.72,57.79,57.67,57.76,305140.0,57.3765,57.446,57.3268,57.4162,305140.0
2019-08-23 14:30:00,57.77,57.78,57.65,57.65,223220.0,57.4262,57.4361,57.3069,57.3069,223220.0
2019-08-23 14:40:00,57.64,57.66,57.57,57.63,156120.0,57.2969,57.3168,57.2274,57.287,156120.0
2019-08-23 14:50:00,57.58,57.71,57.56,57.71,206660.0,57.2373,57.3665,57.2174,57.3665,206660.0
2019-08-23 15:00:00,57.7,57.87,57.67,57.72,355320.0,57.3566,57.5256,57.3268,57.3765,355320.0
2019-08-23 15:10:00,57.74,57.78,57.62,57.72,270560.0,57.3963,57.4361,57.2771,57.3765,270560.0
2019-08-23 15:20:00,57.73,57.81,57.7,57.71,463460.0,57.3864,57.4659,57.3566,57.3665,463460.0
2019-08-23 15:30:00,57.7,57.74,57.6,57.65,757160.0,57.3566,57.3963,57.2572,57.3069,757160.0
2019-08-23 15:40:00,57.64,57.72,57.56,57.57,804740.0,57.2969,57.3765,57.2174,57.2274,804740.0
2019-08-23 15:50:00,57.59,57.66,57.39,57.57,2480380.0,57.2472,57.3168,57.0484,57.2274,2480380.0
2019-08-26 09:30:00,57.87,58.12,57.75,57.94,994640.0,57.5256,57.7741,57.4063,57.5952,994640.0
2019-08-26 09:40:00,57.93,58.02,57.85,57.89,539800.0,57.5852,57.6747,57.5057,57.5455,539800.0
2019-08-26 09:50:00,57.9,57.91,57.77,57.82,726100.0,57.5554,57.5653,57.4262,57.4759,726100.0
2019-08-26 10:00:00,57.85,57.9,57.72,57.72,299120.0,57.5057,57.5554,57.3765,57.3765,299120.0
2019-08-26 10:10:00,57.74,57.75,57.66,57.71,358280.0,57.3963,57.4063,57.3168,57.3665,358280.0
2019-08-26 10:20:00,57.7,57.75,57.65,57.69,641000.0,57.3566,57.4063,57.3069,57.3466,641000.0
2019-08-26 10:30:00,57.68,57.85,57.65,57.82,499080.0,57.3367,57.5057,57.3069,57.4759,499080.0
2019-08-26 10:40:00,57.78,57.93,57.72,57.91,499460.0,57.4361,57.5852,57.3765,57.5653,499460.0
2019-08-26 10:50:00,57.94,57.94,57.8,57.8,222840.0,57.5952,57.5952,57.456,57.456,222840.0
2019-08-26 11:00:00,57.79,57.87,57.78,57.86,505540.0,57.446,57.5256,57.4361,57.5156,505540.0
2019-08-26 11:10:00,57.84,58.09,57.83,58.03,278300.0,57.4958,57.7443,57.4858,57.6846,278300.0
2019-08-26 11:20:00,58.02,58.07,58.0,58.02,368040.0,57.6747,57.7244,57.6548,57.6747,368040.0
2019-08-26 11:30:00,58.05,58.07,58.0,58.01,280320.0,57.7045,57.7244,57.6548,57.6647,280320.0
2019-08-26 11:40:00,58.01,58.01,57.81,57.91,192600.0,57.6647,57.6647,57.4659,57.5653,192600.0
2019-08-26 11:50:00,57.92,57.95,57.88,57.94,223800.0,57.5753,57.6051,57.5355,57.5952,223800.0
2019-08-26 12:00:00,57.95,58.09,57.94,58.09,64000.0,57.6051,57.7443,57.5952,57.7443,64000.0
2019-08-26 12:10:00,58.1,58.11,58.04,58.05,143780.0,57.7542,57.7641,57.6946,57.7045,143780.0
2019-08-26 12:20:00,58.08,58.36,58.08,58.29,183720.0,57.7343,58.0127,57.7343,57.9431,183720.0
2019-08-26 12:30:00,58.32,58.33,58.25,58.27,75960.0,57.9729,57.9828,57.9033,57.9232,75960.0
2019-08-26 12:40:00,58.27,58.31,58.24,58.25,78180.0,57.9232,57.963,57.8934,57.9033,78180.0
2019-08-26 12:50:00,58.24,58.33,58.19,58.27,123540.0,57.8934,57.9828,57.8437,57.9232,123540.0
2019-08-26 13:00:00,58.3,58.32,58.27,58.31,316020.0,57.953,57.9729,57.9232,57.963,316020.0
2019-08-26 13:10:00,58.3,58.3,58.17,58.22,90400.0,57.953,57.953,57.8238,57.8735,90400.0
2019-08-26 13:20:00,58.21,58.27,58.2,58.27,63820.0,57.8635,57.9232,57.8536,57.9232,63820.0
2019-08-26 13:30:00,58.26,58.27,58.21,58.24,59600.0,57.9133,57.9232,57.8635,57.8934,59600.0
2019-08-26 13:40:00,58.22,58.27,58.21,58.26,60400.0,57.8735,57.9232,57.8635,57.9133,60400.0
2019-08-26 13:50:00,58.28,58.28,58.23,58.26,59400.0,57.9331,57.9331,57.8834,57.9133,59400.0
2019-08-26 14:00:00,58.26,58.26,58.19,58.21,402200.0,57.9133,57.9133,57.8437,57.8635,402200.0
2019-08-26 14:10:00,58.21,58.24,58.19,58.22,275440.0,57.8635,57.8934,57.8437,57.8735,275440.0
2019-08-26 14:20:00,58.2,58.23,58.15,58.17,101820.0,57.8536,57.8834,57.8039,57.8238,101820.0
2019-08-26 14:30:00,58.16,58.18,58.11,58.16,218200.0,57.8138,57.8337,57.7641,57.8138,218200.0
2019-08-26 14:40:00,58.16,58.19,58.15,58.18,98760.0,57.8138,57.8437,57.8039,57.8337,98760.0
2019-08-26 14:50:00,58.19,58.2,58.1,58.15,125140.0,57.8437,57.8536,57.7542,57.8039,125140.0
2019-08-26 15:00:00,58.17,58.27,58.06,58.07,180000.0,57.8238,57.9232,57.7144,57.7244,180000.0
2019-08-26 15:10:00,58.09,58.21,58.08,58.18,200700.0,57.7443,57.8635,57.7343,57.8337,200700.0
2019-08-26 15:20:00,58.2,58.2,58.14,58.14,109700.0,57.8536,57.8536,57.794,57.794,109700.0
2019-08-26 15:30:00,58.17,58.23,58.09,58.09,202740.0,57.8238,57.8834,57.7443,57.7443,202740.0
2019-08-26 15:40:00,58.09,58.16,58.09,58.14,138440.0,57.7443,57.8138,57.7443,57.794,138440.0
2019-08-26 15:50:00,58.15,58.47,58.15,58.47,959200.0,57.8039,58.122,57.8039,58.122,959200.0
2019-08-27 09:30:00,59.03,59.12,58.78,58.85,889020.0,58.6787,58.7681,58.4302,58.4997,889020.0
2019-08-27 09:40:00,58.89,58.92,58.69,58.89,419180.0,58.5395,58.5693,58.3407,58.5395,419180.0
2019-08-27 09:50:00,58.89,58.94,58.73,58.83,345480.0,58.5395,58.5892,58.3805,58.4799,345480.0
2019-08-27 10:00:00,58.85,58.9,58.78,58.78,124320.0,58.4997,58.5494,58.4302,58.4302,124320.0
2019-08-27 10:10:00,58.78,58.8,58.68,58.73,158020.0,58.4302,58.45,58.3308,58.3805,158020.0
2019-08-27 10:20:00,58.77,58.77,58.58,58.63,226800.0,58.4202,58.4202,58.2313,58.281,226800.0
2019-08-27 10:30:00,58.6,58.63,58.55,58.59,103140.0,58.2512,58.281,58.2015,58.2413,103140.0
2019-08-27 10:40:00,58.59,58.64,58.56,58.58,125780.0,58.2413,58.291,58.2115,58.2313,125780.0
2019-08-27 10:50:00,58.57,58.62,58.5,58.52,136300.0,58.2214,58.2711,58.1518,58.1717,136300.0
2019-08-27 11:00:00,58.52,58.56,58.47,58.47,140860.0,58.1717,58.2115,58.122,58.122,140860.0
2019-08-27 11:10:00,58.46,58.46,58.25,58.25,269820.0,58.1121,58.1121,57.9033,57.9033,269820.0
2019-08-27 11:20:00,58.24,58.34,58.22,58.23,352600.0,57.8934,57.9928,57.8735,57.8834,352600.0
2019-08-27 11:30:00,58.22,58.46,58.2,58.45,270060.0,57.8735,58.1121,57.8536,58.1021,270060.0
2019-08-27 11:40:00,58.44,58.52,58.39,58.5,224040.0,58.0922,58.1717,58.0425,58.1518,224040.0
2019-08-27 11:50:00,58.48,58.55,58.4,58.4,166000.0,58.1319,58.2015,58.0524,58.0524,166000.0
2019-08-27 12:00:00,58.39,58.43,58.29,58.37,182160.0,58.0425,58.0822,57.9431,58.0226,182160.0
2019-08-27 12:10:00,58.38,58.45,58.36,58.44,95920.0,58.0325,58.1021,58.0127,58.0922,95920.0
2019-08-27 12:20:00,58.42,58.44,58.37,58.37,123600.0,58.0723,58.0922,58.0226,58.0226,123600.0
2019-08-27 12:30:00,58.35,58.41,58.2,58.22,151800.0,58.0027,58.0624,57.8536,57.8735,151800.0
2019-08-27 12:40:00,58.24,58.31,58.16,58.29,197300.0,57.8934,57.963,57.8138,57.9431,197300.0
2019-08-27 12:50:00,58.3,58.32,58.19,58.2,180940.0,57.953,57.9729,57.8437,57.8536,180940.0
2019-08-27 13:00:00,58.19,58.29,58.16,58.26,185240.0,57.8437,57.9431,57.8138,57.9133,185240.0
2019-08-27 13:10:00,58.26,58.28,58.2,58.25,166700.0,57.9133,57.9331,57.8536,57.9033,166700.0
2019-08-27 13:20:00,58.23,58.3,58.21,58.26,139660.0,57.8834,57.953,57.8635,57.9133,139660.0
2019-08-27 13:30:00,58.26,58.45,58.24,58.38,240240.0,57.9133,58.1021,57.8934,58.0325,240240.0
2019-08-27 13:40:00,58.39,58.45,58.35,58.35,130040.0,58.0425,58.1021,58.0027,58.0027,130040.0
2019-08-27 13:50:00,58.35,58.36,58.24,58.27,120260.0,58.0027,58.0127,57.8934,57.9232,120260.0
2019-08-27 14:00:00,58.27,58.32,58.22,58.23,355320.0,57.9232,57.9729,57.8735,57.8834,355320.0
2019-08-27 14:10:00,58.24,58.26,58.15,58.15,151500.0,57.8934,57.9133,57.8039,57.8039,151500.0
2019-08-27 14:20:00,58.16,58.21,58.15,58.17,179820.0,57.8138,57.8635,57.8039,57.8238,179820.0
2019-08-27 14:30:00,58.14,58.15,58.07,58.14,162520.0,57.794,57.8039,57.7244,57.794,162520.0
2019-08-27 14:40:00,58.16,58.24,58.12,58.23,122980.0,57.8138,57.8934,57.7741,57.8834,122980.0
2019-08-27 14:50:00,58.23,58.38,58.23,58.35,135460.0,57.8834,58.0325,57.8834,58.0027,135460.0
2019-08-27 15:00:00,58.36,58.51,58.35,58.4,235860.0,58.0127,58.1618,58.0027,58.0524,235860.0
2019-08-27 15:10:00,58.37,58.37,58.3,58.32,125020.0,58.0226,58.0226,57.953,57.9729,125020.0
2019-08-27 15:20:00,58.31,58.31,58.23,58.24,168300.0,57.963,57.963,57.8834,57.8934,168300.0
2019-08-27 15:30:00,58.22,58.31,58.17,58.31,262780.0,57.8735,57.963,57.8238,57.963,262780.0
2019-08-27 15:40:00,58.33,58.43,58.3,58.42,294100.0,57.9828,58.0822,57.953,58.0723,294100.0
2019-08-27 15:50:00,58.42,58.47,58.24,58.41,947940.0,58.0723,58.122,57.8934,58.0624,947940.0
2019-08-28 09:30:00,58.13,58.31,57.86,57.97,814060.0,57.784,57.963,57.5156,57.625,814060.0
2019-08-28 09:40:00,57.96,58.19,57.88,58.17,342960.0,57.615,57.8437,57.5355,57.8238,342960.0
2019-08-28 09:50:00,58.18,58.22,58.05,58.21,211480.0,57.8337,57.8735,57.7045,57.8635,211480.0
2019-08-28 10:00:00,58.2,58.47,58.1,58.46,317200.0,57.8536,58.122,57.7542,58.1121,317200.0
2019-08-28 10:10:00,58.44,58.52,58.36,58.37,381600.0,58.0922,58.1717,58.0127,58.0226,381600.0
2019-08-28 10:20:00,58.37,58.45,58.34,58.35,134880.0,58.0226,58.1021,57.9928,58.0027,134880.0
2019-08-28 10:30:00,58.39,58.59,58.39,58.53,139940.0,58.0425,58.2413,58.0425,58.1816,139940.0
2019-08-28 10:40:00,58.52,58.66,58.49,58.57,216380.0,58.1717,58.3109,58.1419,58.2214,216380.0
2019-08-28 10:50:00,58.58,58.66,58.54,58.6,176600.0,58.2313,58.3109,58.1916,58.2512,176600.0
2019-08-28 11:00:00,58.58,58.58,58.52,58.52,110740.0,58.2313,58.2313,58.1717,58.1717,110740.0
2019-08-28 11:10:00,58.54,58.56,58.44,58.46,100300.0,58.1916,58.2115,58.0922,58.1121,100300.0
2019-08-28 11:20:00,58.46,58.7,58.46,58.69,126160.0,58.1121,58.3506,58.1121,58.3407,126160.0
2019-08-28 11:30:00,58.7,58.74,58.63,58.66,100580.0,58.3506,58.3904,58.281,58.3109,100580.0
2019-08-28 11:40:00,58.65,58.77,58.64,58.72,251980.0,58.3009,58.4202,58.291,58.3705,251980.0
2019-08-28 11:50:00,58.75,58.82,58.7,58.71,102060.0,58.4003,58.4699,58.3506,58.3606,102060.0
2019-08-28 12:00:00,58.72,58.75,58.7,58.72,136900.0,58.3705,58.4003,58.3506,58.3705,136900.0
2019-08-28 12:10:00,58.72,58.73,58.64,58.72,108840.0,58.3705,58.3805,58.291,58.3705,108840.0
2019-08-28 12:20:00,58.74,58.77,58.69,58.69,69260.0,58.3904,58.4202,58.3407,58.3407,69260.0
2019-08-28 12:30:00,58.69,58.73,58.64,58.64,67400.0,58.3407,58.3805,58.291,58.291,67400.0
2019-08-28 12:40:00,58.66,58.66,58.53,58.63,139020.0,58.3109,58.3109,58.1816,58.281,139020.0
2019-08-28 12:50:00,58.63,58.74,58.63,58.72,77200.0,58.281,58.3904,58.281,58.3705,77200.0
2019-08-28 13:00:00,58.72,58.72,58.6,58.64,67100.0,58.3705,58.3705,58.2512,58.291,67100.0
2019-08-28 13:10:00,58.61,58.61,58.48,58.54,110880.0,58.2612,58.2612,58.1319,58.1916,110880.0
2019-08-28 13:20:00,58.54,58.61,58.53,58.55,57760.0,58.1916,58.2612,58.1816,58.2015,57760.0
2019-08-28 13:30:00,58.55,58.65,58.55,58.6,73060.0,58.2015,58.3009,58.2015,58.2512,73060.0
2019-08-28 13:40:00,58.63,58.63,58.58,58.63,59740.0,58.281,58.281,58.2313,58.281,59740.0
2019-08-28 13:50:00,58.61,58.61,58.52,58.54,37860.0,58.2612,58.2612,58.1717,58.1916,37860.0
2019-08-28 14:00:00,58.57,58.57,58.51,58.51,42000.0,58.2214,58.2214,58.1618,58.1618,42000.0
2019-08-28 14:10:00,58.52,58.57,58.45,58.49,87000.0,58.1717,58.2214,58.1021,58.1419,87000.0
2019-08-28 14:20:00,58.52,58.54,58.46,58.46,54040.0,58.1717,58.1916,58.1121,58.1121,54040.0
2019-08-28 14:30:00,58.48,58.62,58.47,58.57,123020.0,58.1319,58.2711,58.122,58.2214,123020.0
2019-08-28 14:40:00,58.58,58.64,58.55,58.64,62840.0,58.2313,58.291,58.2015,58.291,62840.0
2019-08-28 14:50:00,58.65,58.68,58.62,58.65,92600.0,58.3009,58.3308,58.2711,58.3009,92600.0
2019-08-28 15:00:00,58.63,58.64,58.57,58.61,57000.0,58.281,58.291,58.2214,58.2612,57000.0
2019-08-28 15:10:00,58.62,58.68,58.57,58.68,131720.0,58.2711,58.3308,58.2214,58.3308,131720.0
2019-08-28 15:20:00,58.66,58.68,58.55,58.6,86500.0,58.3109,58.3308,58.2015,58.2512,86500.0
2019-08-28 15:30:00,58.59,58.61,58.52,58.6,163680.0,58.2413,58.2612,58.1717,58.2512,163680.0
2019-08-28 15:40:00,58.59,58.59,58.54,58.56,226460.0,58.2413,58.2413,58.1916,58.2115,226460.0
2019-08-28 15:50:00,58.57,58.63,58.52,58.57,389600.0,58.2214,58.281,58.1717,58.2214,389600.0
2019-08-29 09:30:00,59.1,59.65,59.06,59.52,1283620.0,58.7483,59.295,58.7085,59.1658,1283620.0
2019-08-29 09:40:00,59.55,59.78,59.51,59.73,809120.0,59.1956,59.4242,59.1558,59.3745,809120.0
2019-08-29 09:50:00,59.71,59.8,59.63,59.72,264940.0,59.3546,59.4441,59.2751,59.3646,264940.0
2019-08-29 10:00:00,59.71,59.72,59.56,59.61,357660.0,59.3546,59.3646,59.2055,59.2552,357660.0
2019-08-29 10:10:00,59.6,59.63,59.48,59.5,322780.0,59.2453,59.2751,59.126,59.1459,322780.0
2019-08-29 10:20:00,59.49,59.62,59.49,59.62,162520.0,59.1359,59.2652,59.1359,59.2652,162520.0
2019-08-29 10:30:00,59.62,59.62,59.18,59.4,309120.0,59.2652,59.2652,58.8278,59.0465,309120.0
2019-08-29 10:40:00,59.37,59.45,59.28,59.32,140040.0,59.0166,59.0962,58.9272,58.9669,140040.0
2019-08-29 10:50:00,59.35,59.65,59.35,59.65,236100.0,58.9968,59.295,58.9968,59.295,236100.0
2019-08-29 11:00:00,59.63,59.71,59.55,59.58,348080.0,59.2751,59.3546,59.1956,59.2254,348080.0
2019-08-29 11:10:00,59.59,59.72,59.59,59.72,147180.0,59.2353,59.3646,59.2353,59.3646,147180.0
2019-08-29 11:20:00,59.71,59.74,59.64,59.67,127120.0,59.3546,59.3844,59.285,59.3149,127120.0
2019-08-29 11:30:00,59.65,59.75,59.64,59.7,135420.0,59.295,59.3944,59.285,59.3447,135420.0
2019-08-29 11:40:00,59.68,59.75,59.68,59.73,100720.0,59.3248,59.3944,59.3248,59.3745,100720.0
2019-08-29 11:50:00,59.74,59.75,59.67,59.69,128920.0,59.3844,59.3944,59.3149,59.3347,128920.0
2019-08-29 12:00:00,59.67,59.67,59.58,59.59,121260.0,59.3149,59.3149,59.2254,59.2353,121260.0
2019-08-29 12:10:00,59.61,59.69,59.6,59.68,161760.0,59.2552,59.3347,59.2453,59.3248,161760.0
2019-08-29 12:20:00,59.69,59.75,59.68,59.69,134040.0,59.3347,59.3944,59.3248,59.3347,134040.0
2019-08-29 12:30:00,59.67,59.75,59.67,59.73,92420.0,59.3149,59.3944,59.3149,59.3745,92420.0
2019-08-29 12:40:00,59.72,59.74,59.62,59.62,124580.0,59.3646,59.3844,59.2652,59.2652,124580.0
2019-08-29 12:50:00,59.61,59.64,59.55,59.62,94160.0,59.2552,59.285,59.1956,59.2652,94160.0
2019-08-29 13:00:00,59.63,59.64,59.57,59.58,123000.0,59.2751,59.285,59.2155,59.2254,123000.0
2019-08-29 13:10:00,59.56,59.68,59.56,59.67,182140.0,59.2055,59.3248,59.2055,59.3149,182140.0
2019-08-29 13:20:00,59.7,59.72,59.66,59.71,145620.0,59.3447,59.3646,59.3049,59.3546,145620.0
2019-08-29 13:30:00,59.7,59.75,59.67,59.75,160600.0,59.3447,59.3944,59.3149,59.3944,160600.0
2019-08-29 13:40:00,59.75,59.76,59.66,59.73,78900.0,59.3944,59.4043,59.3049,59.3745,78900.0
2019-08-29 13:50:00,59.74,59.77,59.7,59.72,123040.0,59.3844,59.4143,59.3447,59.3646,123040.0
2019-08-29 14:00:00,59.73,59.8,59.73,59.77,351640.0,59.3745,59.4441,59.3745,59.4143,351640.0
2019-08-29 14:10:00,59.76,59.77,59.6,59.62,214780.0,59.4043,59.4143,59.2453,59.2652,214780.0
2019-08-29 14:20:00,59.57,59.69,59.56,59.67,283780.0,59.2155,59.3347,59.2055,59.3149,283780.0
2019-08-29 14:30:00,59.69,59.72,59.67,59.72,125200.0,59.3347,59.3646,59.3149,59.3646,125200.0
2019-08-29 14:40:00,59.73,59.75,59.63,59.65,187460.0,59.3745,59.3944,59.2751,59.295,187460.0
2019-08-29 14:50:00,59.65,59.67,59.6,59.67,122580.0,59.295,59.3149,59.2453,59.3149,122580.0
2019-08-29 15:00:00,59.65,59.69,59.61,59.63,105260.0,59.295,59.3347,59.2552,59.2751,105260.0
2019-08-29 15:10:00,59.63,59.7,59.63,59.68,166180.0,59.2751,59.3447,59.2751,59.3248,166180.0
2019-08-29 15:20:00,59.69,59.69,59.57,59.57,255960.0,59.3347,59.3347,59.2155,59.2155,255960.0
2019-08-29 15:30:00,59.58,59.73,59.58,59.73,414460.0,59.2254,59.3745,59.2254,59.3745,414460.0
2019-08-29 15:40:00,59.73,59.73,59.65,59.7,352620.0,59.3745,59.3745,59.295,59.3447,352620.0
2019-08-29 15:50:00,59.7,59.74,59.58,59.65,663400.0,59.3447,59.3844,59.2254,59.295,663400.0
2019-08-30 09:30:00,59.93,59.93,59.7,59.81,1028700.0,59.5733,59.5733,59.3447,59.454,1028700.0
2019-08-30 09:40:00,59.8,59.82,59.68,59.73,217160.0,59.4441,59.464,59.3248,59.3745,217160.0
2019-08-30 09:50:00,59.7,59.88,59.7,59.82,271160.0,59.3447,59.5236,59.3447,59.464,271160.0
2019-08-30 10:00:00,59.83,59.89,59.81,59.86,146220.0,59.4739,59.5335,59.454,59.5037,146220.0
2019-08-30 10:10:00,59.83,59.86,59.56,59.61,278080.0,59.4739,59.5037,59.2055,59.2552,278080.0
2019-08-30 10:20:00,59.61,59.63,59.5,59.57,125680.0,59.2552,59.2751,59.1459,59.2155,125680.0
2019-08-30 10:30:00,59.58,59.72,59.58,59.66,152000.0,59.2254,59.3646,59.2254,59.3049,152000.0
2019-08-30 10:40:00,59.7,59.71,59.57,59.66,189080.0,59.3447,59.3546,59.2155,59.3049,189080.0
2019-08-30 10:50:00,59.7,59.71,59.56,59.56,158060.0,59.3447,59.3546,59.2055,59.2055,158060.0
2019-08-30 11:00:00,59.55,59.55,59.38,59.48,201940.0,59.1956,59.1956,59.0266,59.126,201940.0
2019-08-30 11:10:00,59.48,59.48,59.24,59.3,204040.0,59.126,59.126,58.8874,58.9471,204040.0
2019-08-30 11:20:00,59.3,59.33,59.21,59.32,193640.0,58.9471,58.9769,58.8576,58.9669,193640.0
2019-08-30 11:30:00,59.36,59.44,59.34,59.35,208300.0,59.0067,59.0862,58.9868,58.9968,208300.0
2019-08-30 11:40:00,59.33,59.35,59.28,59.31,114240.0,58.9769,58.9968,58.9272,58.957,114240.0
2019-08-30 11:50:00,59.3,59.34,59.28,59.29,116860.0,58.9471,58.9868,58.9272,58.9371,116860.0
2019-08-30 12:00:00,59.3,59.31,59.19,59.21,273780.0,58.9471,58.957,58.8377,58.8576,273780.0
2019-08-30 12:10:00,59.2,59.35,59.2,59.32,261040.0,58.8477,58.9968,58.8477,58.9669,261040.0
2019-08-30 12:20:00,59.33,59.39,59.32,59.37,120600.0,58.9769,59.0365,58.9669,59.0166,120600.0
2019-08-30 12:30:00,59.35,59.39,59.29,59.36,78680.0,58.9968,59.0365,58.9371,59.0067,78680.0
2019-08-30 12:40:00,59.35,59.4,59.35,59.35,41280.0,58.9968,59.0465,58.9968,58.9968,41280.0
2019-08-30 12:50:00,59.35,59.35,59.32,59.33,54600.0,58.9968,58.9968,58.9669,58.9769,54600.0
2019-08-30 13:00:00,59.36,59.38,59.28,59.29,79040.0,59.0067,59.0266,58.9272,58.9371,79040.0
2019-08-30 13:10:00,59.29,59.32,59.25,59.25,50000.0,58.9371,58.9669,58.8974,58.8974,50000.0
2019-08-30 13:20:00,59.26,59.33,59.25,59.33,131280.0,58.9073,58.9769,58.8974,58.9769,131280.0
2019-08-30 13:30:00,59.33,59.34,59.27,59.27,52460.0,58.9769,58.9868,58.9172,58.9172,52460.0
2019-08-30 13:40:00,59.28,59.37,59.26,59.37,77160.0,58.9272,59.0166,58.9073,59.0166,77160.0
2019-08-30 13:50:00,59.37,59.38,59.31,59.32,56000.0,59.0166,59.0266,58.957,58.9669,56000.0
2019-08-30 14:00:00,59.37,59.37,59.35,59.36,45640.0,59.0166,59.0166,58.9968,59.0067,45640.0
2019-08-30 14:10:00,59.39,59.46,59.38,59.45,75500.0,59.0365,59.1061,59.0266,59.0962,75500.0
2019-08-30 14:20:00,59.44,59.5,59.43,59.46,66960.0,59.0862,59.1459,59.0763,59.1061,66960.0
2019-08-30 14:30:00,59.45,59.48,59.36,59.36,61180.0,59.0962,59.126,59.0067,59.0067,61180.0
2019-08-30 14:40:00,59.36,59.36,59.29,59.31,62740.0,59.0067,59.0067,58.9371,58.957,62740.0
2019-08-30 14:50:00,59.32,59.34,59.28,59.33,131600.0,58.9669,58.9868,58.9272,58.9769,131600.0
2019-08-30 15:00:00,59.35,59.35,59.25,59.29,118840.0,58.9968,58.9968,58.8974,58.9371,118840.0
2019-08-30 15:10:00,59.29,59.3,59.23,59.28,167460.0,58.9371,58.9471,58.8775,58.9272,167460.0
2019-08-30 15:20:00,59.28,59.42,59.28,59.4,129680.0,58.9272,59.0663,58.9272,59.0465,129680.0
2019-08-30 15:30:00,59.4,59.47,59.39,59.4,193480.0,59.0465,59.116,59.0365,59.0465,193480.0
2019-08-30 15:40:00,59.43,59.45,59.37,59.38,261260.0,59.0763,59.0962,59.0166,59.0266,261260.0
2019-08-30 15:50:00,59.39,59.55,59.32,59.41,2547440.0,59.0365,59.1956,58.9669,59.0564,2547440.0
2019-09-03 09:30:00,58.92,59.34,58.8,59.28,1537120.0,58.5693,58.9868,58.45,58.9272,1537120.0
2019-09-03 09:40:00,59.3,59.32,59.0,59.1,433840.0,58.9471,58.9669,58.6488,58.7483,433840.0
2019-09-03 09:50:00,59.13,59.3,59.12,59.26,484700.0,58.7781,58.9471,58.7681,58.9073,484700.0
2019-09-03 10:00:00,59.23,59.23,58.68,58.77,465900.0,58.8775,58.8775,58.3308,58.4202,465900.0
2019-09-03 10:10:00,58.76,58.87,58.65,58.77,244900.0,58.4103,58.5196,58.3009,58.4202,244900.0
2019-09-03 10:20:00,58.79,58.95,58.79,58.94,187240.0,58.4401,58.5991,58.4401,58.5892,187240.0
2019-09-03 10:30:00,58.95,58.95,58.8,58.9,187280.0,58.5991,58.5991,58.45,58.5494,187280.0
2019-09-03 10:40:00,58.92,59.13,58.92,59.09,236820.0,58.5693,58.7781,58.5693,58.7383,236820.0
2019-09-03 10:50:00,59.11,59.23,59.07,59.21,147680.0,58.7582,58.8775,58.7184,58.8576,147680.0
2019-09-03 11:00:00,59.24,59.28,59.15,59.15,261720.0,58.8874,58.9272,58.798,58.798,261720.0
2019-09-03 11:10:00,59.17,59.17,58.9,59.03,188480.0,58.8178,58.8178,58.5494,58.6787,188480.0
2019-09-03 11:20:00,59.05,59.18,59.04,59.08,314500.0,58.6985,58.8278,58.6886,58.7284,314500.0
2019-09-03 11:30:00,59.17,59.25,59.06,59.22,140140.0,58.8178,58.8974,58.7085,58.8675,140140.0
2019-09-03 11:40:00,59.18,59.32,59.18,59.31,149580.0,58.8278,58.9669,58.8278,58.957,149580.0
2019-09-03 11:50:00,59.3,59.32,59.2,59.2,138660.0,58.9471,58.9669,58.8477,58.8477,138660.0
2019-09-03 12:00:00,59.17,59.19,59.04,59.05,146140.0,58.8178,58.8377,58.6886,58.6985,146140.0
2019-09-03 12:10:00,59.06,59.08,58.98,59.02,145060.0,58.7085,58.7284,58.629,58.6687,145060.0
2019-09-03 12:20:00,59.03,59.04,58.96,58.99,145380.0,58.6787,58.6886,58.6091,58.6389,145380.0
2019-09-03 12:30:00,58.96,59.05,58.95,59.05,169860.0,58.6091,58.6985,58.5991,58.6985,169860.0
2019-09-03 12:40:00,59.06,59.11,59.02,59.08,153840.0,58.7085,58.7582,58.6687,58.7284,153840.0
2019-09-03 12:50:00,59.09,59.09,58.93,58.94,161200.0,58.7383,58.7383,58.5793,58.5892,161200.0
2019-09-03 13:00:00,58.96,59.0,58.89,58.94,138040.0,58.6091,58.6488,58.5395,58.5892,138040.0
2019-09-03 13:10:00,58.94,58.97,58.91,58.94,104420.0,58.5892,58.619,58.5594,58.5892,104420.0
2019-09-03 13:20:00,58.92,58.96,58.85,58.96,160980.0,58.5693,58.6091,58.4997,58.6091,160980.0
2019-09-03 13:30:00,58.92,58.93,58.81,58.88,105960.0,58.5693,58.5793,58.46,58.5296,105960.0
2019-09-03 13:40:00,58.88,58.89,58.67,58.67,316660.0,58.5296,58.5395,58.3208,58.3208,316660.0
2019-09-03 13:50:00,58.66,58.74,58.58,58.66,457160.0,58.3109,58.3904,58.2313,58.3109,457160.0
2019-09-03 14:00:00,58.65,58.69,58.59,58.6,252620.0,58.3009,58.3407,58.2413,58.2512,252620.0
2019-09-03 14:10:00,58.61,58.61,58.4,58.4,628380.0,58.2612,58.2612,58.0524,58.0524,628380.0
2019-09-03 14:20:00,58.42,58.48,58.4,58.48,538200.0,58.0723,58.1319,58.0524,58.1319,538200.0
2019-09-03 14:30:00,58.48,58.5,58.4,58.43,537400.0,58.1319,58.1518,58.0524,58.0822,537400.0
2019-09-03 14:40:00,58.43,58.44,58.31,58.33,539500.0,58.0822,58.0922,57.963,57.9828,539500.0
2019-09-03 14:50:00,58.33,58.36,58.21,58.23,514100.0,57.9828,58.0127,57.8635,57.8834,514100.0
2019-09-03 15:00:00,58.24,58.26,58.16,58.23,436780.0,57.8934,57.9133,57.8138,57.8834,436780.0
2019-09-03 15:10:00,58.21,58.29,58.19,58.29,326460.0,57.8635,57.9431,57.8437,57.9431,326460.0
2019-09-03 15:20:00,58.3,58.33,58.26,58.3,614500.0,57.953,57.9828,57.9133,57.953,614500.0
2019-09-03 15:30:00,58.3,58.32,58.23,58.3,667840.0,57.953,57.9729,57.8834,57.953,667840.0
2019-09-03 15:40:00,58.3,58.47,58.29,58.43,952040.0,57.953,58.122,57.9431,58.0822,952040.0
2019-09-03 15:50:00,58.44,58.49,58.38,58.4,1338660.0,58.0922,58.1419,58.0325,58.0524,1338660.0
2019-09-04 09:30:00,58.92,58.99,58.76,58.92,1141560.0,58.5693,58.6389,58.4103,58.5693,1141560.0
2019-09-04 09:40:00,58.91,58.95,58.81,58.86,627000.0,58.5594,58.5991,58.46,58.5097,627000.0
2019-09-04 09:50:00,58.89,58.91,58.81,58.83,378400.0,58.5395,58.5594,58.46,58.4799,378400.0
2019-09-04 10:00:00,58.81,58.85,58.66,58.74,317060.0,58.46,58.4997,58.3109,58.3904,317060.0
2019-09-04 10:10:00,58.75,58.76,58.63,58.64,466780.0,58.4003,58.4103,58.281,58.291,466780.0
2019-09-04 10:20:00,58.64,58.74,58.63,58.67,332260.0,58.291,58.3904,58.281,58.3208,332260.0
2019-09-04 10:30:00,58.65,58.74,58.63,58.68,326020.0,58.3009,58.3904,58.281,58.3308,326020.0
2019-09-04 10:40:00,58.67,58.71,58.55,58.6,188020.0,58.3208,58.3606,58.2015,58.2512,188020.0
2019-09-04 10:50:00,58.61,58.71,58.61,58.71,235120.0,58.2612,58.3606,58.2612,58.3606,235120.0
2019-09-04 11:00:00,58.7,58.78,58.7,58.78,284440.0,58.3506,58.4302,58.3506,58.4302,284440.0
2019-09-04 11:10:00,58.77,58.78,58.68,58.71,253340.0,58.4202,58.4302,58.3308,58.3606,253340.0
2019-09-04 11:20:00,58.71,58.77,58.7,58.75,248060.0,58.3606,58.4202,58.3506,58.4003,248060.0
2019-09-04 11:30:00,58.76,58.86,58.76,58.78,280080.0,58.4103,58.5097,58.4103,58.4302,280080.0
2019-09-04 11:40:00,58.79,58.85,58.79,58.79,229400.0,58.4401,58.4997,58.4401,58.4401,229400.0
2019-09-04 11:50:00,58.8,58.82,58.78,58.82,191660.0,58.45,58.4699,58.4302,58.4699,191660.0
2019-09-04 12:00:00,58.82,58.88,58.8,58.88,135060.0,58.4699,58.5296,58.45,58.5296,135060.0
2019-09-04 12:10:00,58.87,58.89,58.83,58.86,212300.0,58.5196,58.5395,58.4799,58.5097,212300.0
2019-09-04 12:20:00,58.86,58.88,58.85,58.86,130880.0,58.5097,58.5296,58.4997,58.5097,130880.0
2019-09-04 12:30:00,58.89,58.9,58.85,58.86,162580.0,58.5395,58.5494,58.4997,58.5097,162580.0
2019-09-04 12:40:00,58.86,58.91,58.85,58.89,228720.0,58.5097,58.5594,58.4997,58.5395,228720.0
2019-09-04 12:50:00,58.89,58.92,58.86,58.9,141600.0,58.5395,58.5693,58.5097,58.5494,141600.0
2019-09-04 13:00:00,58.89,58.92,58.85,58.87,95720.0,58.5395,58.5693,58.4997,58.5196,95720.0
2019-09-04 13:10:00,58.88,58.89,58.85,58.86,98740.0,58.5296,58.5395,58.4997,58.5097,98740.0
2019-09-04 13:20:00,58.88,58.9,58.85,58.88,114500.0,58.5296,58.5494,58.4997,58.5296,114500.0
2019-09-04 13:30:00,58.89,58.89,58.85,58.86,110000.0,58.5395,58.5395,58.4997,58.5097,110000.0
2019-09-04 13:40:00,58.86,58.86,58.75,58.77,126960.0,58.5097,58.5097,58.4003,58.4202,126960.0
2019-09-04 13:50:00,58.79,58.79,58.76,58.77,93560.0,58.4401,58.4401,58.4103,58.4202,93560.0
2019-09-04 14:00:00,58.75,58.87,58.74,58.85,107840.0,58.4003,58.5196,58.3904,58.4997,107840.0
2019-09-04 14:10:00,58.85,58.85,58.8,58.84,73100.0,58.4997,58.4997,58.45,58.4898,73100.0
2019-09-04 14:20:00,58.85,58.88,58.85,58.88,127500.0,58.4997,58.5296,58.4997,58.5296,127500.0
2019-09-04 14:30:00,58.87,58.89,58.86,58.89,86340.0,58.5196,58.5395,58.5097,58.5395,86340.0
2019-09-04 14:40:00,58.89,58.91,58.87,58.91,123940.0,58.5395,58.5594,58.5196,58.5594,123940.0
2019-09-04 14:50:00,58.9,58.96,58.89,58.96,127780.0,58.5494,58.6091,58.5395,58.6091,127780.0
2019-09-04 15:00:00,58.97,58.99,58.94,58.95,185340.0,58.619,58.6389,58.5892,58.5991,185340.0
2019-09-04 15:10:00,58.96,59.02,58.95,58.99,214900.0,58.6091,58.6687,58.5991,58.6389,214900.0
2019-09-04 15:20:00,58.99,59.05,58.99,59.05,197440.0,58.6389,58.6985,58.6389,58.6985,197440.0
2019-09-04 15:30:00,59.06,59.13,59.05,59.12,214740.0,58.7085,58.7781,58.6985,58.7681,214740.0
2019-09-04 15:40:00,59.12,59.15,59.11,59.14,276440.0,58.7681,58.798,58.7582,58.788,276440.0
2019-09-04 15:50:00,59.14,59.17,59.03,59.05,467820.0,58.788,58.8178,58.6787,58.6985,467820.0
2019-09-05 09:30:00,59.58,60.14,59.58,60.13,1920360.0,59.2254,59.7821,59.2254,59.7721,1920360.0
2019-09-05 09:40:00,60.1,60.12,59.88,60.07,626700.0,59.7423,59.7622,59.5236,59.7125,626700.0
2019-09-05 09:50:00,60.07,60.1,60.0,60.0,503560.0,59.7125,59.7423,59.6429,59.6429,503560.0
2019-09-05 10:00:00,60.02,60.22,60.0,60.21,486860.0,59.6628,59.8616,59.6429,59.8516,486860.0
2019-09-05 10:10:00,60.21,60.4,60.18,60.39,711740.0,59.8516,60.0405,59.8218,60.0306,711740.0
2019-09-05 10:20:00,60.37,60.37,60.18,60.3,360460.0,60.0107,60.0107,59.8218,59.9411,360460.0
2019-09-05 10:30:00,60.3,60.31,60.16,60.18,621600.0,59.9411,59.9511,59.8019,59.8218,621600.0
2019-09-05 10:40:00,60.21,60.3,60.17,60.21,489220.0,59.8516,59.9411,59.8119,59.8516,489220.0
2019-09-05 10:50:00,60.2,60.22,60.15,60.16,186120.0,59.8417,59.8616,59.792,59.8019,186120.0
2019-09-05 11:00:00,60.22,60.32,60.2,60.31,356800.0,59.8616,59.961,59.8417,59.9511,356800.0
2019-09-05 11:10:00,60.3,60.39,60.3,60.34,295420.0,59.9411,60.0306,59.9411,59.9809,295420.0
2019-09-05 11:20:00,60.34,60.46,60.32,60.44,357940.0,59.9809,60.1002,59.961,60.0803,357940.0
2019-09-05 11:30:00,60.44,60.61,60.43,60.56,610160.0,60.0803,60.2493,60.0703,60.1996,610160.0
2019-09-05 11:40:00,60.55,60.57,60.45,60.51,252640.0,60.1896,60.2095,60.0902,60.1499,252640.0
2019-09-05 11:50:00,60.51,60.53,60.47,60.48,247160.0,60.1499,60.1697,60.1101,60.12,247160.0
2019-09-05 12:00:00,60.47,60.58,60.46,60.57,404200.0,60.1101,60.2194,60.1002,60.2095,404200.0
2019-09-05 12:10:00,60.58,60.65,60.56,60.59,379380.0,60.2194,60.289,60.1996,60.2294,379380.0
2019-09-05 12:20:00,60.59,60.59,60.46,60.47,176960.0,60.2294,60.2294,60.1002,60.1101,176960.0
2019-09-05 12:30:00,60.48,60.58,60.48,60.54,183700.0,60.12,60.2194,60.12,60.1797,183700.0
2019-09-05 12:40:00,60.52,60.6,60.51,60.55,128860.0,60.1598,60.2393,60.1499,60.1896,128860.0
2019-09-05 12:50:00,60.57,60.58,60.52,60.52,105800.0,60.2095,60.2194,60.1598,60.1598,105800.0
2019-09-05 13:00:00,60.55,60.57,60.41,60.49,360380.0,60.1896,60.2095,60.0505,60.13,360380.0
2019-09-05 13:10:00,60.5,60.54,60.43,60.43,149700.0,60.1399,60.1797,60.0703,60.0703,149700.0
2019-09-05 13:20:00,60.45,60.57,60.45,60.56,146300.0,60.0902,60.2095,60.0902,60.1996,146300.0
2019-09-05 13:30:00,60.55,60.58,60.47,60.48,128940.0,60.1896,60.2194,60.1101,60.12,128940.0
2019-09-05 13:40:00,60.47,60.51,60.44,60.48,225920.0,60.1101,60.1499,60.0803,60.12,225920.0
2019-09-05 13:50:00,60.5,60.57,60.5,60.53,281740.0,60.1399,60.2095,60.1399,60.1697,281740.0
2019-09-05 14:00:00,60.54,60.54,60.41,60.47,185620.0,60.1797,60.1797,60.0505,60.1101,185620.0
2019-09-05 14:10:00,60.47,60.55,60.46,60.53,86000.0,60.1101,60.1896,60.1002,60.1697,86000.0
2019-09-05 14:20:00,60.53,60.53,60.43,60.48,107040.0,60.1697,60.1697,60.0703,60.12,107040.0
2019-09-05 14:30:00,60.45,60.48,60.42,60.47,116640.0,60.0902,60.12,60.0604,60.1101,116640.0
2019-09-05 14:40:00,60.47,60.5,60.45,60.49,124300.0,60.1101,60.1399,60.0902,60.13,124300.0
2019-09-05 14:50:00,60.49,60.52,60.47,60.49,153800.0,60.13,60.1598,60.1101,60.13,153800.0
2019-09-05 15:00:00,60.49,60.59,60.49,60.5,177880.0,60.13,60.2294,60.13,60.1399,177880.0
2019-09-05 15:10:00,60.51,60.57,60.5,60.57,107480.0,60.1499,60.2095,60.1399,60.2095,107480.0
2019-09-05 15:20:00,60.58,60.59,60.56,60.57,125940.0,60.2194,60.2294,60.1996,60.2095,125940.0
2019-09-05 15:30:00,60.59,60.6,60.55,60.55,255360.0,60.2294,60.2393,60.1896,60.1896,255360.0
2019-09-05 15:40:00,60.56,60.57,60.51,60.52,309580.0,60.1996,60.2095,60.1499,60.1598,309580.0
2019-09-05 15:50:00,60.51,60.61,60.5,60.56,825920.0,60.1499,60.2493,60.1399,60.1996,825920.0
2019-09-06 09:30:00,60.37,60.45,60.13,60.18,902180.0,60.0107,60.0902,59.7721,59.8218,902180.0
2019-09-06 09:40:00,60.23,60.57,60.2,60.54,568440.0,59.8715,60.2095,59.8417,60.1797,568440.0
2019-09-06 09:50:00,60.53,60.6,60.42,60.44,614440.0,60.1697,60.2393,60.0604,60.0803,614440.0
2019-09-06 10:00:00,60.45,60.47,60.32,60.36,261640.0,60.0902,60.1101,59.961,60.0008,261640.0
2019-09-06 10:10:00,60.36,60.38,60.31,60.31,274080.0,60.0008,60.0206,59.9511,59.9511,274080.0
2019-09-06 10:20:00,60.3,60.37,60.21,60.35,240220.0,59.9411,60.0107,59.8516,59.9908,240220.0
2019-09-06 10:30:00,60.34,60.35,60.26,60.34,248180.0,59.9809,59.9908,59.9013,59.9809,248180.0
2019-09-06 10:40:00,60.35,60.53,60.35,60.52,399380.0,59.9908,60.1697,59.9908,60.1598,399380.0
2019-09-06 10:50:00,60.53,60.55,60.39,60.45,175020.0,60.1697,60.1896,60.0306,60.0902,175020.0
2019-09-06 11:00:00,60.43,60.44,60.36,60.43,248820.0,60.0703,60.0803,60.0008,60.0703,248820.0
2019-09-06 11:10:00,60.41,60.41,60.31,60.33,208160.0,60.0505,60.0505,59.9511,59.9709,208160.0
2019-09-06 11:20:00,60.35,60.38,60.32,60.38,149980.0,59.9908,60.0206,59.961,60.0206,149980.0
2019-09-06 11:30:00,60.37,60.4,60.29,60.35,142560.0,60.0107,60.0405,59.9312,59.9908,142560.0
2019-09-06 11:40:00,60.37,60.39,60.33,60.33,83980.0,60.0107,60.0306,59.9709,59.9709,83980.0
2019-09-06 11:50:00,60.36,60.38,60.33,60.36,210700.0,60.0008,60.0206,59.9709,60.0008,210700.0
2019-09-06 12:00:00,60.34,60.36,60.32,60.34,79320.0,59.9809,60.0008,59.961,59.9809,79320.0
2019-09-06 12:10:00,60.34,60.39,60.33,60.37,177980.0,59.9809,60.0306,59.9709,60.0107,177980.0
2019-09-06 12:20:00,60.36,60.41,60.36,60.4,74140.0,60.0008,60.0505,60.0008,60.0405,74140.0
2019-09-06 12:30:00,60.4,60.4,60.34,60.38,103360.0,60.0405,60.0405,59.9809,60.0206,103360.0
2019-09-06 12:40:00,60.37,60.38,60.19,60.19,264560.0,60.0107,60.0206,59.8318,59.8318,264560.0
2019-09-06 12:50:00,60.19,60.3,60.17,60.28,182680.0,59.8318,59.9411,59.8119,59.9212,182680.0
2019-09-06 13:00:00,60.3,60.41,60.29,60.33,219200.0,59.9411,60.0505,59.9312,59.9709,219200.0
2019-09-06 13:10:00,60.34,60.41,60.31,60.36,120480.0,59.9809,60.0505,59.9511,60.0008,120480.0
2019-09-06 13:20:00,60.35,60.45,60.35,60.44,107520.0,59.9908,60.0902,59.9908,60.0803,107520.0
2019-09-06 13:30:00,60.43,60.48,60.41,60.46,174020.0,60.0703,60.12,60.0505,60.1002,174020.0
2019-09-06 13:40:00,60.46,60.46,60.42,60.44,87940.0,60.1002,60.1002,60.0604,60.0803,87940.0
2019-09-06 13:50:00,60.45,60.47,60.42,60.43,105380.0,60.0902,60.1101,60.0604,60.0703,105380.0
2019-09-06 14:00:00,60.43,60.44,60.4,60.43,71640.0,60.0703,60.0803,60.0405,60.0703,71640.0
2019-09-06 14:10:00,60.43,60.43,60.38,60.4,118000.0,60.0703,60.0703,60.0206,60.0405,118000.0
2019-09-06 14:20:00,60.4,60.46,60.4,60.45,101320.0,60.0405,60.1002,60.0405,60.0902,101320.0
2019-09-06 14:30:00,60.45,60.49,60.42,60.44,112640.0,60.0902,60.13,60.0604,60.0803,112640.0
2019-09-06 14:40:00,60.41,60.46,60.41,60.44,107080.0,60.0505,60.1002,60.0505,60.0803,107080.0
2019-09-06 14:50:00,60.46,60.46,60.41,60.43,106480.0,60.1002,60.1002,60.0505,60.0703,106480.0
2019-09-06 15:00:00,60.44,60.49,60.43,60.46,143060.0,60.0803,60.13,60.0703,60.1002,143060.0
2019-09-06 15:10:00,60.47,60.5,60.46,60.47,156440.0,60.1101,60.1399,60.1002,60.1101,156440.0
2019-09-06 15:20:00,60.5,60.53,60.49,60.51,183020.0,60.1399,60.1697,60.13,60.1499,183020.0
2019-09-06 15:30:00,60.52,60.54,60.46,60.46,266880.0,60.1598,60.1797,60.1002,60.1002,266880.0
2019-09-06 15:40:00,60.47,60.48,60.29,60.3,558200.0,60.1101,60.12,59.9312,59.9411,558200.0
2019-09-06 15:50:00,60.3,60.31,60.14,60.25,1460660.0,59.9411,59.9511,59.7821,59.8914,1460660.0
2019-09-09 09:30:00,60.22,60.42,60.07,60.42,1136540.0,59.8616,60.0604,59.7125,60.0604,1136540.0
2019-09-09 09:40:00,60.43,60.68,60.43,60.57,911340.0,60.0703,60.3188,60.0703,60.2095,911340.0
2019-09-09 09:50:00,60.57,60.66,60.5,60.56,538580.0,60.2095,60.299,60.1399,60.1996,538580.0
2019-09-09 10:00:00,60.57,60.82,60.57,60.8,553380.0,60.2095,60.458,60.2095,60.4381,553380.0
2019-09-09 10:10:00,60.8,60.9,60.69,60.73,463140.0,60.4381,60.5375,60.3288,60.3686,463140.0
2019-09-09 10:20:00,60.73,60.83,60.61,60.78,427780.0,60.3686,60.468,60.2493,60.4183,427780.0
2019-09-09 10:30:00,60.79,60.91,60.78,60.83,280280.0,60.4282,60.5475,60.4183,60.468,280280.0
2019-09-09 10:40:00,60.84,60.91,60.77,60.85,301100.0,60.4779,60.5475,60.4083,60.4878,301100.0
2019-09-09 10:50:00,60.88,60.99,60.88,60.99,225320.0,60.5177,60.627,60.5177,60.627,225320.0
2019-09-09 11:00:00,61.0,61.0,60.78,60.79,367720.0,60.6369,60.6369,60.4183,60.4282,367720.0
2019-09-09 11:10:00,60.79,60.83,60.69,60.75,316960.0,60.4282,60.468,60.3288,60.3884,316960.0
2019-09-09 11:20:00,60.76,60.78,60.73,60.73,184500.0,60.3984,60.4183,60.3686,60.3686,184500.0
2019-09-09 11:30:00,60.73,60.79,60.73,60.73,205140.0,60.3686,60.4282,60.3686,60.3686,205140.0
2019-09-09 11:40:00,60.72,60.74,60.61,60.63,165500.0,60.3586,60.3785,60.2493,60.2691,165500.0
2019-09-09 11:50:00,60.65,60.65,60.58,60.62,206640.0,60.289,60.289,60.2194,60.2592,206640.0
2019-09-09 12:00:00,60.62,60.63,60.52,60.52,287860.0,60.2592,60.2691,60.1598,60.1598,287860.0
2019-09-09 12:10:00,60.52,60.54,60.39,60.41,267060.0,60.1598,60.1797,60.0306,60.0505,267060.0
2019-09-09 12:20:00,60.42,60.46,60.31,60.34,208920.0,60.0604,60.1002,59.9511,59.9809,208920.0
2019-09-09 12:30:00,60.38,60.38,60.14,60.21,400860.0,60.0206,60.0206,59.7821,59.8516,400860.0
2019-09-09 12:40:00,60.2,60.2,60.06,60.14,329460.0,59.8417,59.8417,59.7025,59.7821,329460.0
2019-09-09 12:50:00,60.16,60.32,60.13,60.29,233040.0,59.8019,59.961,59.7721,59.9312,233040.0
2019-09-09 13:00:00,60.28,60.32,60.23,60.27,200980.0,59.9212,59.961,59.8715,59.9113,200980.0
2019-09-09 13:10:00,60.27,60.32,60.1,60.13,214020.0,59.9113,59.961,59.7423,59.7721,214020.0
2019-09-09 13:20:00,60.14,60.15,60.01,60.03,379360.0,59.7821,59.792,59.6528,59.6727,379360.0
2019-09-09 13:30:00,60.03,60.05,59.95,59.99,319720.0,59.6727,59.6926,59.5932,59.633,319720.0
2019-09-09 13:40:00,60.02,60.1,59.98,60.09,165260.0,59.6628,59.7423,59.623,59.7324,165260.0
2019-09-09 13:50:00,60.09,60.14,60.06,60.11,120280.0,59.7324,59.7821,59.7025,59.7522,120280.0
2019-09-09 14:00:00,60.1,60.15,59.92,59.92,227600.0,59.7423,59.792,59.5634,59.5634,227600.0
2019-09-09 14:10:00,59.9,59.9,59.76,59.78,391200.0,59.5435,59.5435,59.4043,59.4242,391200.0
2019-09-09 14:20:00,59.78,59.78,59.63,59.68,358120.0,59.4242,59.4242,59.2751,59.3248,358120.0
2019-09-09 14:30:00,59.67,59.79,59.65,59.77,244340.0,59.3149,59.4341,59.295,59.4143,244340.0
2019-09-09 14:40:00,59.79,59.84,59.75,59.8,215360.0,59.4341,59.4838,59.3944,59.4441,215360.0
2019-09-09 14:50:00,59.8,59.81,59.73,59.81,250640.0,59.4441,59.454,59.3745,59.454,250640.0
2019-09-09 15:00:00,59.79,59.93,59.76,59.82,302820.0,59.4341,59.5733,59.4043,59.464,302820.0
2019-09-09 15:10:00,59.84,60.01,59.82,59.99,408720.0,59.4838,59.6528,59.464,59.633,408720.0
2019-09-09 15:20:00,59.99,60.0,59.94,59.98,144900.0,59.633,59.6429,59.5833,59.623,144900.0
2019-09-09 15:30:00,59.97,60.12,59.95,60.09,447320.0,59.6131,59.7622,59.5932,59.7324,447320.0
2019-09-09 15:40:00,60.11,60.14,60.05,60.09,591100.0,59.7522,59.7821,59.6926,59.7324,591100.0
2019-09-09 15:50:00,60.08,60.25,60.08,60.25,1048800.0,59.7224,59.8914,59.7224,59.8914,1048800.0
2019-09-10 09:30:00,59.78,60.06,59.73,60.02,1010540.0,59.4242,59.7025,59.3745,59.6628,1010540.0
2019-09-10 09:40:00,60.03,60.21,59.92,60.18,586480.0,59.6727,59.8516,59.5634,59.8218,586480.0
2019-09-10 09:50:00,60.22,60.24,60.06,60.09,537060.0,59.8616,59.8815,59.7025,59.7324,537060.0
2019-09-10 10:00:00,60.08,60.22,59.91,60.04,358700.0,59.7224,59.8616,59.5534,59.6827,358700.0
2019-09-10 10:10:00,60.0,60.04,59.94,59.98,269580.0,59.6429,59.6827,59.5833,59.623,269580.0
2019-09-10 10:20:00,59.99,60.1,59.96,60.07,300240.0,59.633,59.7423,59.6031,59.7125,300240.0
2019-09-10 10:30:00,60.07,60.15,59.97,60.06,390660.0,59.7125,59.792,59.6131,59.7025,390660.0
2019-09-10 10:40:00,60.05,60.15,60.02,60.13,292380.0,59.6926,59.792,59.6628,59.7721,292380.0
2019-09-10 10:50:00,60.11,60.14,59.93,59.94,140640.0,59.7522,59.7821,59.5733,59.5833,140640.0
2019-09-10 11:00:00,59.98,60.16,59.9,60.16,234660.0,59.623,59.8019,59.5435,59.8019,234660.0
2019-09-10 11:10:00,60.16,60.19,60.03,60.05,164740.0,59.8019,59.8318,59.6727,59.6926,164740.0
2019-09-10 11:20:00,60.06,60.06,59.97,60.03,160860.0,59.7025,59.7025,59.6131,59.6727,160860.0
2019-09-10 11:30:00,60.01,60.03,59.88,59.9,167060.0,59.6528,59.6727,59.5236,59.5435,167060.0
2019-09-10 11:40:00,59.9,60.1,59.88,60.0,259640.0,59.5435,59.7423,59.5236,59.6429,259640.0
2019-09-10 11:50:00,60.02,60.17,60.02,60.03,183760.0,59.6628,59.8119,59.6628,59.6727,183760.0
2019-09-10 12:00:00,60.05,60.1,59.99,60.06,173940.0,59.6926,59.7423,59.633,59.7025,173940.0
2019-09-10 12:10:00,60.06,60.23,60.04,60.23,161000.0,59.7025,59.8715,59.6827,59.8715,161000.0
2019-09-10 12:20:00,60.25,60.37,60.21,60.31,248100.0,59.8914,60.0107,59.8516,59.9511,248100.0
2019-09-10 12:30:00,60.31,60.34,60.28,60.31,284560.0,59.9511,59.9809,59.9212,59.9511,284560.0
2019-09-10 12:40:00,60.31,60.47,60.31,60.47,193440.0,59.9511,60.1101,59.9511,60.1101,193440.0
2019-09-10 12:50:00,60.47,60.5,60.33,60.33,149580.0,60.1101,60.1399,59.9709,59.9709,149580.0
2019-09-10 13:00:00,60.35,60.35,60.19,60.21,87220.0,59.9908,59.9908,59.8318,59.8516,87220.0
2019-09-10 13:10:00,60.23,60.25,60.09,60.1,367280.0,59.8715,59.8914,59.7324,59.7423,367280.0
2019-09-10 13:20:00,60.1,60.24,60.07,60.21,215120.0,59.7423,59.8815,59.7125,59.8516,215120.0
2019-09-10 13:30:00,60.22,60.33,60.22,60.29,139380.0,59.8616,59.9709,59.8616,59.9312,139380.0
2019-09-10 13:40:00,60.29,60.41,60.28,60.4,127420.0,59.9312,60.0505,59.9212,60.0405,127420.0
2019-09-10 13:50:00,60.4,60.44,60.21,60.21,194440.0,60.0405,60.0803,59.8516,59.8516,194440.0
2019-09-10 14:00:00,60.26,60.27,60.13,60.16,184260.0,59.9013,59.9113,59.7721,59.8019,184260.0
2019-09-10 14:10:00,60.15,60.15,60.1,60.13,124320.0,59.792,59.792,59.7423,59.7721,124320.0
2019-09-10 14:20:00,60.12,60.14,60.02,60.03,134960.0,59.7622,59.7821,59.6628,59.6727,134960.0
2019-09-10 14:30:00,60.03,60.1,59.96,59.98,192720.0,59.6727,59.7423,59.6031,59.623,192720.0
2019-09-10 14:40:00,59.99,60.0,59.93,59.94,182000.0,59.633,59.6429,59.5733,59.5833,182000.0
2019-09-10 14:50:00,59.93,60.05,59.91,60.05,345980.0,59.5733,59.6926,59.5534,59.6926,345980.0
2019-09-10 15:00:00,60.07,60.09,60.04,60.04,281720.0,59.7125,59.7324,59.6827,59.6827,281720.0
2019-09-10 15:10:00,60.02,60.07,59.99,60.06,196440.0,59.6628,59.7125,59.633,59.7025,196440.0
2019-09-10 15:20:00,60.05,60.05,59.96,59.97,298340.0,59.6926,59.6926,59.6031,59.6131,298340.0
2019-09-10 15:30:00,59.97,60.06,59.96,60.05,262100.0,59.6131,59.7025,59.6031,59.6926,262100.0
2019-09-10 15:40:00,60.06,60.13,60.02,60.1,323700.0,59.7025,59.7721,59.6628,59.7423,323700.0
2019-09-10 15:50:00,60.11,60.39,59.97,60.36,1768360.0,59.7522,60.0306,59.6131,60.0008,1768360.0
2019-09-11 09:30:00,60.17,60.6,60.11,60.47,1294640.0,59.8119,60.2393,59.7522,60.1101,1294640.0
2019-09-11 09:40:00,60.5,60.83,60.46,60.76,701700.0,60.1399,60.468,60.1002,60.3984,701700.0
2019-09-11 09:50:00,60.76,60.76,60.42,60.59,540220.0,60.3984,60.3984,60.0604,60.2294,540220.0
2019-09-11 10:00:00,60.6,60.67,60.5,60.61,342740.0,60.2393,60.3089,60.1399,60.2493,342740.0
2019-09-11 10:10:00,60.62,60.8,60.56,60.77,343900.0,60.2592,60.4381,60.1996,60.4083,343900.0
2019-09-11 10:20:00,60.76,60.77,60.67,60.75,225980.0,60.3984,60.4083,60.3089,60.3884,225980.0
2019-09-11 10:30:00,60.76,60.89,60.74,60.83,210900.0,60.3984,60.5276,60.3785,60.468,210900.0
2019-09-11 10:40:00,60.85,60.91,60.83,60.86,246320.0,60.4878,60.5475,60.468,60.4978,246320.0
2019-09-11 10:50:00,60.88,60.96,60.88,60.93,172400.0,60.5177,60.5972,60.5177,60.5674,172400.0
2019-09-11 11:00:00,60.95,60.97,60.9,60.92,215060.0,60.5872,60.6071,60.5375,60.5574,215060.0
2019-09-11 11:10:00,60.92,60.92,60.85,60.86,261900.0,60.5574,60.5574,60.4878,60.4978,261900.0
2019-09-11 11:20:00,60.86,60.95,60.85,60.93,204100.0,60.4978,60.5872,60.4878,60.5674,204100.0
2019-09-11 11:30:00,60.94,61.01,60.93,60.97,454560.0,60.5773,60.6469,60.5674,60.6071,454560.0
2019-09-11 11:40:00,60.98,61.0,60.94,61.0,194100.0,60.6171,60.6369,60.5773,60.6369,194100.0
2019-09-11 11:50:00,60.98,61.04,60.98,61.02,290700.0,60.6171,60.6767,60.6171,60.6568,290700.0
2019-09-11 12:00:00,61.02,61.13,61.02,61.11,301260.0,60.6568,60.7662,60.6568,60.7463,301260.0
2019-09-11 12:10:00,61.12,61.13,61.06,61.08,208240.0,60.7562,60.7662,60.6966,60.7165,208240.0
2019-09-11 12:20:00,61.08,61.1,61.01,61.03,250520.0,60.7165,60.7363,60.6469,60.6668,250520.0
2019-09-11 12:30:00,61.03,61.1,61.01,61.08,193800.0,60.6668,60.7363,60.6469,60.7165,193800.0
2019-09-11 12:40:00,61.09,61.12,61.06,61.08,273240.0,60.7264,60.7562,60.6966,60.7165,273240.0
2019-09-11 12:50:00,61.09,61.09,61.04,61.04,140640.0,60.7264,60.7264,60.6767,60.6767,140640.0
2019-09-11 13:00:00,61.03,61.06,61.01,61.04,228440.0,60.6668,60.6966,60.6469,60.6767,228440.0
2019-09-11 13:10:00,61.05,61.12,61.04,61.11,344220.0,60.6866,60.7562,60.6767,60.7463,344220.0
2019-09-11 13:20:00,61.11,61.12,61.04,61.04,191280.0,60.7463,60.7562,60.6767,60.6767,191280.0
2019-09-11 13:30:00,61.04,61.08,61.03,61.05,299900.0,60.6767,60.7165,60.6668,60.6866,299900.0
2019-09-11 13:40:00,61.03,61.04,60.99,61.02,156880.0,60.6668,60.6767,60.627,60.6568,156880.0
2019-09-11 13:50:00,61.03,61.05,60.92,60.93,247660.0,60.6668,60.6866,60.5574,60.5674,247660.0
2019-09-11 14:00:00,60.91,60.92,60.82,60.87,267680.0,60.5475,60.5574,60.458,60.5077,267680.0
2019-09-11 14:10:00,60.86,60.88,60.82,60.82,114140.0,60.4978,60.5177,60.458,60.458,114140.0
2019-09-11 14:20:00,60.82,60.84,60.8,60.81,121600.0,60.458,60.4779,60.4381,60.4481,121600.0
2019-09-11 14:30:00,60.79,60.8,60.75,60.76,164860.0,60.4282,60.4381,60.3884,60.3984,164860.0
2019-09-11 14:40:00,60.77,60.83,60.77,60.77,173400.0,60.4083,60.468,60.4083,60.4083,173400.0
2019-09-11 14:50:00,60.77,60.79,60.71,60.79,142400.0,60.4083,60.4282,60.3487,60.4282,142400.0
2019-09-11 15:00:00,60.79,60.89,60.79,60.8,372980.0,60.4282,60.5276,60.4282,60.4381,372980.0
2019-09-11 15:10:00,60.81,60.89,60.78,60.85,190080.0,60.4481,60.5276,60.4183,60.4878,190080.0
2019-09-11 15:20:00,60.85,60.96,60.85,60.93,181300.0,60.4878,60.5972,60.4878,60.5674,181300.0
2019-09-11 15:30:00,60.93,60.97,60.91,60.95,355720.0,60.5674,60.6071,60.5475,60.5872,355720.0
2019-09-11 15:40:00,60.95,60.95,60.79,60.82,389220.0,60.5872,60.5872,60.4282,60.458,389220.0
2019-09-11 15:50:00,60.82,61.08,60.79,61.01,1087960.0,60.458,60.7165,60.4282,60.6469,1087960.0
2019-09-12 09:30:00,61.25,61.41,61.15,61.35,1160180.0,60.8855,61.0445,60.7861,60.9849,1160180.0
2019-09-12 09:40:00,61.35,61.44,61.19,61.26,564920.0,60.9849,61.0743,60.8258,60.8954,564920.0
2019-09-12 09:50:00,61.25,61.47,61.23,61.47,414000.0,60.8855,61.1041,60.8656,61.1041,414000.0
2019-09-12 10:00:00,61.48,61.56,61.42,61.5,521700.0,61.1141,61.1936,61.0544,61.134,521700.0
2019-09-12 10:10:00,61.5,61.77,61.48,61.71,813740.0,61.134,61.4024,61.1141,61.3427,813740.0
2019-09-12 10:20:00,61.71,61.84,61.69,61.81,394500.0,61.3427,61.4719,61.3228,61.4421,394500.0
2019-09-12 10:30:00,61.85,61.87,61.74,61.86,381840.0,61.4819,61.5018,61.3725,61.4918,381840.0
2019-09-12 10:40:00,61.88,61.95,61.82,61.93,406240.0,61.5117,61.5813,61.4521,61.5614,406240.0
2019-09-12 10:50:00,61.95,61.95,61.67,61.76,504040.0,61.5813,61.5813,61.303,61.3924,504040.0
2019-09-12 11:00:00,61.75,61.87,61.72,61.84,409660.0,61.3825,61.5018,61.3527,61.4719,409660.0
2019-09-12 11:10:00,61.84,61.95,61.83,61.93,487860.0,61.4719,61.5813,61.462,61.5614,487860.0
2019-09-12 11:20:00,61.92,61.95,61.86,61.91,654180.0,61.5515,61.5813,61.4918,61.5415,654180.0
2019-09-12 11:30:00,61.9,61.97,61.82,61.87,763020.0,61.5316,61.6012,61.4521,61.5018,763020.0
2019-09-12 11:40:00,61.86,61.94,61.83,61.9,549580.0,61.4918,61.5713,61.462,61.5316,549580.0
2019-09-12 11:50:00,61.9,61.92,61.83,61.89,323520.0,61.5316,61.5515,61.462,61.5216,323520.0
2019-09-12 12:00:00,61.89,61.94,61.84,61.84,636580.0,61.5216,61.5713,61.4719,61.4719,636580.0
2019-09-12 12:10:00,61.84,61.89,61.82,61.83,183560.0,61.4719,61.5216,61.4521,61.462,183560.0
2019-09-12 12:20:00,61.83,61.87,61.75,61.82,248700.0,61.462,61.5018,61.3825,61.4521,248700.0
2019-09-12 12:30:00,61.81,61.87,61.81,61.84,160260.0,61.4421,61.5018,61.4421,61.4719,160260.0
2019-09-12 12:40:00,61.82,61.9,61.8,61.89,189340.0,61.4521,61.5316,61.4322,61.5216,189340.0
2019-09-12 12:50:00,61.9,61.93,61.89,61.91,177520.0,61.5316,61.5614,61.5216,61.5415,177520.0
2019-09-12 13:00:00,61.9,62.02,61.9,61.92,304080.0,61.5316,61.6509,61.5316,61.5515,304080.0
2019-09-12 13:10:00,61.91,61.92,61.83,61.91,172380.0,61.5415,61.5515,61.462,61.5415,172380.0
2019-09-12 13:20:00,61.93,62.0,61.9,61.99,213440.0,61.5614,61.631,61.5316,61.6211,213440.0
2019-09-12 13:30:00,61.99,62.09,61.99,62.0,198740.0,61.6211,61.7205,61.6211,61.631,198740.0
2019-09-12 13:40:00,62.01,62.02,61.94,62.0,198560.0,61.6409,61.6509,61.5713,61.631,198560.0
2019-09-12 13:50:00,62.01,62.02,61.96,61.98,308480.0,61.6409,61.6509,61.5912,61.6111,308480.0
2019-09-12 14:00:00,61.98,62.02,61.97,61.98,393680.0,61.6111,61.6509,61.6012,61.6111,393680.0
2019-09-12 14:10:00,61.99,62.02,61.93,61.94,258280.0,61.6211,61.6509,61.5614,61.5713,258280.0
2019-09-12 14:20:00,61.94,61.94,61.86,61.93,252600.0,61.5713,61.5713,61.4918,61.5614,252600.0
2019-09-12 14:30:00,61.92,62.0,61.91,61.98,241720.0,61.5515,61.631,61.5415,61.6111,241720.0
2019-09-12 14:40:00,61.98,62.03,61.98,62.01,180700.0,61.6111,61.6608,61.6111,61.6409,180700.0
2019-09-12 14:50:00,62.02,62.04,61.98,62.01,143040.0,61.6509,61.6708,61.6111,61.6409,143040.0
2019-09-12 15:00:00,62.01,62.05,61.99,62.0,444760.0,61.6409,61.6807,61.6211,61.631,444760.0
2019-09-12 15:10:00,61.99,62.02,61.96,62.02,219780.0,61.6211,61.6509,61.5912,61.6509,219780.0
2019-09-12 15:20:00,62.02,62.02,61.96,61.97,454640.0,61.6509,61.6509,61.5912,61.6012,454640.0
2019-09-12 15:30:00,61.97,62.0,61.95,61.99,306660.0,61.6012,61.631,61.5813,61.6211,306660.0
2019-09-12 15:40:00,61.98,61.98,61.9,61.9,489580.0,61.6111,61.6111,61.5316,61.5316,489580.0
2019-09-12 15:50:00,61.89,61.92,61.7,61.7,1785000.0,61.5216,61.5515,61.3328,61.3328,1785000.0
2019-09-13 09:30:00,61.57,61.66,61.35,61.45,968480.0,61.2036,61.293,60.9849,61.0843,968480.0
2019-09-13 09:40:00,61.46,61.7,61.46,61.62,467000.0,61.0942,61.3328,61.0942,61.2533,467000.0
2019-09-13 09:50:00,61.61,61.83,61.61,61.68,501220.0,61.2433,61.462,61.2433,61.3129,501220.0
2019-09-13 10:00:00,61.74,61.74,61.47,61.47,249160.0,61.3725,61.3725,61.1041,61.1041,249160.0
2019-09-13 10:10:00,61.45,61.66,61.43,61.63,455400.0,61.0843,61.293,61.0644,61.2632,455400.0
2019-09-13 10:20:00,61.65,61.77,61.58,61.75,516980.0,61.2831,61.4024,61.2135,61.3825,516980.0
2019-09-13 10:30:00,61.75,61.84,61.66,61.8,306040.0,61.3825,61.4719,61.293,61.4322,306040.0
2019-09-13 10:40:00,61.79,61.84,61.73,61.82,187260.0,61.4222,61.4719,61.3626,61.4521,187260.0
2019-09-13 10:50:00,61.85,61.87,61.78,61.8,170920.0,61.4819,61.5018,61.4123,61.4322,170920.0
2019-09-13 11:00:00,61.83,61.91,61.79,61.87,325500.0,61.462,61.5415,61.4222,61.5018,325500.0
2019-09-13 11:10:00,61.87,61.89,61.83,61.87,198080.0,61.5018,61.5216,61.462,61.5018,198080.0
2019-09-13 11:20:00,61.86,61.88,61.58,61.62,507480.0,61.4918,61.5117,61.2135,61.2533,507480.0
2019-09-13 11:30:00,61.65,61.66,61.61,61.62,179260.0,61.2831,61.293,61.2433,61.2533,179260.0
2019-09-13 11:40:00,61.62,61.67,61.6,61.64,234500.0,61.2533,61.303,61.2334,61.2731,234500.0
2019-09-13 11:50:00,61.65,61.7,61.61,61.64,130220.0,61.2831,61.3328,61.2433,61.2731,130220.0
2019-09-13 12:00:00,61.65,61.72,61.58,61.72,171820.0,61.2831,61.3527,61.2135,61.3527,171820.0
2019-09-13 12:10:00,61.72,61.72,61.6,61.64,114100.0,61.3527,61.3527,61.2334,61.2731,114100.0
2019-09-13 12:20:00,61.63,61.63,61.47,61.5,236900.0,61.2632,61.2632,61.1041,61.134,236900.0
2019-09-13 12:30:00,61.51,61.66,61.51,61.65,161400.0,61.1439,61.293,61.1439,61.2831,161400.0
2019-09-13 12:40:00,61.65,61.66,61.61,61.62,122460.0,61.2831,61.293,61.2433,61.2533,122460.0
2019-09-13 12:50:00,61.62,61.71,61.56,61.61,199640.0,61.2533,61.3427,61.1936,61.2433,199640.0
2019-09-13 13:00:00,61.61,61.74,61.61,61.74,145640.0,61.2433,61.3725,61.2433,61.3725,145640.0
2019-09-13 13:10:00,61.73,61.81,61.72,61.8,87900.0,61.3626,61.4421,61.3527,61.4322,87900.0
2019-09-13 13:20:00,61.75,61.77,61.71,61.75,79760.0,61.3825,61.4024,61.3427,61.3825,79760.0
2019-09-13 13:30:00,61.75,61.84,61.75,61.79,88200.0,61.3825,61.4719,61.3825,61.4222,88200.0
2019-09-13 13:40:00,61.81,61.83,61.65,61.75,151880.0,61.4421,61.462,61.2831,61.3825,151880.0
2019-09-13 13:50:00,61.75,61.78,61.64,61.64,153660.0,61.3825,61.4123,61.2731,61.2731,153660.0
2019-09-13 14:00:00,61.66,61.78,61.66,61.76,307280.0,61.293,61.4123,61.293,61.3924,307280.0
2019-09-13 14:10:00,61.78,61.78,61.69,61.69,155220.0,61.4123,61.4123,61.3228,61.3228,155220.0
2019-09-13 14:20:00,61.7,61.82,61.7,61.79,230340.0,61.3328,61.4521,61.3328,61.4222,230340.0
2019-09-13 14:30:00,61.77,61.84,61.74,61.76,336060.0,61.4024,61.4719,61.3725,61.3924,336060.0
2019-09-13 14:40:00,61.74,61.82,61.73,61.79,202360.0,61.3725,61.4521,61.3626,61.4222,202360.0
2019-09-13 14:50:00,61.79,61.83,61.75,61.78,151560.0,61.4222,61.462,61.3825,61.4123,151560.0
2019-09-13 15:00:00,61.8,61.8,61.64,61.64,229140.0,61.4322,61.4322,61.2731,61.2731,229140.0
2019-09-13 15:10:00,61.64,61.68,61.62,61.67,161480.0,61.2731,61.3129,61.2533,61.303,161480.0
2019-09-13 15:20:00,61.67,61.78,61.67,61.76,308840.0,61.303,61.4123,61.303,61.3924,308840.0
2019-09-13 15:30:00,61.75,61.83,61.75,61.82,498740.0,61.3825,61.462,61.3825,61.4521,498740.0
2019-09-13 15:40:00,61.83,61.96,61.83,61.96,407940.0,61.462,61.5912,61.462,61.5912,407940.0
2019-09-13 15:50:00,61.96,62.04,61.94,61.98,1194380.0,61.5912,61.6708,61.5713,61.6111,1194380.0
2019-09-16 09:30:00,61.52,61.88,61.46,61.82,1019180.0,61.1538,61.5117,61.0942,61.4521,1019180.0
2019-09-16 09:40:00,61.83,61.86,61.73,61.82,355920.0,61.462,61.4918,61.3626,61.4521,355920.0
2019-09-16 09:50:00,61.86,61.98,61.73,61.88,361320.0,61.4918,61.6111,61.3626,61.5117,361320.0
2019-09-16 10:00:00,61.86,61.86,61.76,61.82,235940.0,61.4918,61.4918,61.3924,61.4521,235940.0
2019-09-16 10:10:00,61.85,61.85,61.72,61.78,318560.0,61.4819,61.4819,61.3527,61.4123,318560.0
2019-09-16 10:20:00,61.77,61.91,61.74,61.78,224240.0,61.4024,61.5415,61.3725,61.4123,224240.0
2019-09-16 10:30:00,61.76,61.8,61.73,61.77,457600.0,61.3924,61.4322,61.3626,61.4024,457600.0
2019-09-16 10:40:00,61.78,61.83,61.73,61.75,243600.0,61.4123,61.462,61.3626,61.3825,243600.0
2019-09-16 10:50:00,61.75,61.8,61.62,61.66,228680.0,61.3825,61.4322,61.2533,61.293,228680.0
2019-09-16 11:00:00,61.68,61.77,61.63,61.75,208860.0,61.3129,61.4024,61.2632,61.3825,208860.0
2019-09-16 11:10:00,61.78,61.83,61.74,61.74,152940.0,61.4123,61.462,61.3725,61.3725,152940.0
2019-09-16 11:20:00,61.72,61.74,61.68,61.68,135600.0,61.3527,61.3725,61.3129,61.3129,135600.0
2019-09-16 11:30:00,61.68,61.69,61.6,61.6,202700.0,61.3129,61.3228,61.2334,61.2334,202700.0
2019-09-16 11:40:00,61.63,61.63,61.54,61.56,159480.0,61.2632,61.2632,61.1737,61.1936,159480.0
2019-09-16 11:50:00,61.53,61.57,61.47,61.48,140240.0,61.1638,61.2036,61.1041,61.1141,140240.0
2019-09-16 12:00:00,61.47,61.62,61.47,61.61,119220.0,61.1041,61.2533,61.1041,61.2433,119220.0
2019-09-16 12:10:00,61.62,61.63,61.53,61.53,166160.0,61.2533,61.2632,61.1638,61.1638,166160.0
2019-09-16 12:20:00,61.56,61.57,61.49,61.53,152600.0,61.1936,61.2036,61.124,61.1638,152600.0
2019-09-16 12:30:00,61.55,61.56,61.5,61.52,165600.0,61.1837,61.1936,61.134,61.1538,165600.0
2019-09-16 12:40:00,61.51,61.51,61.4,61.43,222980.0,61.1439,61.1439,61.0346,61.0644,222980.0
2019-09-16 12:50:00,61.44,61.47,61.43,61.43,261240.0,61.0743,61.1041,61.0644,61.0644,261240.0
2019-09-16 13:00:00,61.41,61.42,61.38,61.4,175180.0,61.0445,61.0544,61.0147,61.0346,175180.0
2019-09-16 13:10:00,61.38,61.41,61.38,61.38,333780.0,61.0147,61.0445,61.0147,61.0147,333780.0
2019-09-16 13:20:00,61.38,61.4,61.32,61.33,174880.0,61.0147,61.0346,60.955,60.965,174880.0
2019-09-16 13:30:00,61.33,61.35,61.28,61.34,227600.0,60.965,60.9849,60.9153,60.9749,227600.0
2019-09-16 13:40:00,61.31,61.34,61.3,61.34,112580.0,60.9451,60.9749,60.9352,60.9749,112580.0
2019-09-16 13:50:00,61.36,61.48,61.35,61.47,158820.0,60.9948,61.1141,60.9849,61.1041,158820.0
2019-09-16 14:00:00,61.48,61.49,61.38,61.38,185600.0,61.1141,61.124,61.0147,61.0147,185600.0
2019-09-16 14:10:00,61.37,61.39,61.34,61.39,258880.0,61.0047,61.0246,60.9749,61.0246,258880.0
2019-09-16 14:20:00,61.4,61.45,61.39,61.45,149260.0,61.0346,61.0843,61.0246,61.0843,149260.0
2019-09-16 14:30:00,61.45,61.57,61.43,61.51,196320.0,61.0843,61.2036,61.0644,61.1439,196320.0
2019-09-16 14:40:00,61.53,61.57,61.52,61.56,88000.0,61.1638,61.2036,61.1538,61.1936,88000.0
2019-09-16 14:50:00,61.55,61.58,61.48,61.52,144080.0,61.1837,61.2135,61.1141,61.1538,144080.0
2019-09-16 15:00:00,61.54,61.56,61.51,61.53,264860.0,61.1737,61.1936,61.1439,61.1638,264860.0
2019-09-16 15:10:00,61.54,61.62,61.54,61.56,261760.0,61.1737,61.2533,61.1737,61.1936,261760.0
2019-09-16 15:20:00,61.56,61.57,61.5,61.5,291840.0,61.1936,61.2036,61.134,61.134,291840.0
2019-09-16 15:30:00,61.51,61.58,61.46,61.57,324900.0,61.1439,61.2135,61.0942,61.2036,324900.0
2019-09-16 15:40:00,61.57,61.58,61.49,61.49,387320.0,61.2036,61.2135,61.124,61.124,387320.0
2019-09-16 15:50:00,61.52,61.6,61.5,61.57,460120.0,61.1538,61.2334,61.134,61.2036,460120.0
2019-09-17 09:30:00,61.58,61.67,61.43,61.59,665860.0,61.2135,61.303,61.0644,61.2234,665860.0
2019-09-17 09:40:00,61.57,61.75,61.55,61.63,352900.0,61.2036,61.3825,61.1837,61.2632,352900.0
2019-09-17 09:50:00,61.63,61.65,61.4,61.46,573780.0,61.2632,61.2831,61.0346,61.0942,573780.0
2019-09-17 10:00:00,61.42,61.46,61.31,61.37,266260.0,61.0544,61.0942,60.9451,61.0047,266260.0
2019-09-17 10:10:00,61.36,61.38,61.27,61.29,307640.0,60.9948,61.0147,60.9053,60.9252,307640.0
2019-09-17 10:20:00,61.3,61.37,61.28,61.34,209500.0,60.9352,61.0047,60.9153,60.9749,209500.0
2019-09-17 10:30:00,61.32,61.37,61.24,61.28,303340.0,60.955,61.0047,60.8755,60.9153,303340.0
2019-09-17 10:40:00,61.29,61.35,61.25,61.26,275680.0,60.9252,60.9849,60.8855,60.8954,275680.0
2019-09-17 10:50:00,61.27,61.34,61.23,61.34,304860.0,60.9053,60.9749,60.8656,60.9749,304860.0
2019-09-17 11:00:00,61.3,61.37,61.3,61.34,185520.0,60.9352,61.0047,60.9352,60.9749,185520.0
2019-09-17 11:10:00,61.36,61.42,61.35,61.39,145020.0,60.9948,61.0544,60.9849,61.0246,145020.0
2019-09-17 11:20:00,61.39,61.45,61.37,61.38,232840.0,61.0246,61.0843,61.0047,61.0147,232840.0
2019-09-17 11:30:00,61.39,61.43,61.35,61.43,151140.0,61.0246,61.0644,60.9849,61.0644,151140.0
2019-09-17 11:40:00,61.43,61.45,61.38,61.4,134880.0,61.0644,61.0843,61.0147,61.0346,134880.0
2019-09-17 11:50:00,61.37,61.38,61.33,61.35,143320.0,61.0047,61.0147,60.965,60.9849,143320.0
2019-09-17 12:00:00,61.35,61.39,61.31,61.31,111680.0,60.9849,61.0246,60.9451,60.9451,111680.0
2019-09-17 12:10:00,61.31,61.34,61.28,61.34,151960.0,60.9451,60.9749,60.9153,60.9749,151960.0
2019-09-17 12:20:00,61.35,61.35,61.26,61.28,120040.0,60.9849,60.9849,60.8954,60.9153,120040.0
2019-09-17 12:30:00,61.26,61.27,61.21,61.22,142660.0,60.8954,60.9053,60.8457,60.8556,142660.0
2019-09-17 12:40:00,61.22,61.27,61.22,61.26,110060.0,60.8556,60.9053,60.8556,60.8954,110060.0
2019-09-17 12:50:00,61.26,61.27,61.19,61.2,129840.0,60.8954,60.9053,60.8258,60.8358,129840.0
2019-09-17 13:00:00,61.22,61.34,61.22,61.33,251880.0,60.8556,60.9749,60.8556,60.965,251880.0
2019-09-17 13:10:00,61.33,61.33,61.28,61.31,121860.0,60.965,60.965,60.9153,60.9451,121860.0
2019-09-17 13:20:00,61.31,61.34,61.23,61.24,105200.0,60.9451,60.9749,60.8656,60.8755,105200.0
2019-09-17 13:30:00,61.26,61.29,61.25,61.27,90960.0,60.8954,60.9252,60.8855,60.9053,90960.0
2019-09-17 13:40:00,61.26,61.26,61.22,61.25,66580.0,60.8954,60.8954,60.8556,60.8855,66580.0
2019-09-17 13:50:00,61.27,61.34,61.24,61.24,143560.0,60.9053,60.9749,60.8755,60.8755,143560.0
2019-09-17 14:00:00,61.28,61.34,61.22,61.22,79800.0,60.9153,60.9749,60.8556,60.8556,79800.0
2019-09-17 14:10:00,61.23,61.27,61.2,61.24,258660.0,60.8656,60.9053,60.8358,60.8755,258660.0
2019-09-17 14:20:00,61.25,61.25,61.18,61.18,84260.0,60.8855,60.8855,60.8159,60.8159,84260.0
2019-09-17 14:30:00,61.22,61.25,61.2,61.2,115720.0,60.8556,60.8855,60.8358,60.8358,115720.0
2019-09-17 14:40:00,61.2,61.23,61.19,61.19,141720.0,60.8358,60.8656,60.8258,60.8258,141720.0
2019-09-17 14:50:00,61.2,61.28,61.2,61.22,168520.0,60.8358,60.9153,60.8358,60.8556,168520.0
2019-09-17 15:00:00,61.24,61.26,61.22,61.25,99620.0,60.8755,60.8954,60.8556,60.8855,99620.0
2019-09-17 15:10:00,61.26,61.29,61.24,61.28,155400.0,60.8954,60.9252,60.8755,60.9153,155400.0
2019-09-17 15:20:00,61.28,61.32,61.24,61.27,213580.0,60.9153,60.955,60.8755,60.9053,213580.0
2019-09-17 15:30:00,61.3,61.44,61.28,61.43,266680.0,60.9352,61.0743,60.9153,61.0644,266680.0
2019-09-17 15:40:00,61.43,61.51,61.43,61.49,434820.0,61.0644,61.1439,61.0644,61.124,434820.0
2019-09-17 15:50:00,61.49,61.5,61.39,61.46,598920.0,61.124,61.134,61.0246,61.0942,598920.0
2019-09-18 09:30:00,61.39,61.52,61.3,61.47,628340.0,61.0246,61.1538,60.9352,61.1041,628340.0
2019-09-18 09:40:00,61.49,61.52,61.35,61.43,268680.0,61.124,61.1538,60.9849,61.0644,268680.0
2019-09-18 09:50:00,61.48,61.48,61.37,61.38,286620.0,61.1141,61.1141,61.0047,61.0147,286620.0
2019-09-18 10:00:00,61.43,61.44,61.29,61.33,255020.0,61.0644,61.0743,60.9252,60.965,255020.0
2019-09-18 10:10:00,61.33,61.4,61.31,61.32,277760.0,60.965,61.0346,60.9451,60.955,277760.0
2019-09-18 10:20:00,61.32,61.34,61.24,61.25,247100.0,60.955,60.9749,60.8755,60.8855,247100.0
2019-09-18 10:30:00,61.25,61.43,61.25,61.43,323220.0,60.8855,61.0644,60.8855,61.0644,323220.0
2019-09-18 10:40:00,61.43,61.51,61.38,61.41,201800.0,61.0644,61.1439,61.0147,61.0445,201800.0
2019-09-18 10:50:00,61.4,61.46,61.32,61.38,163460.0,61.0346,61.0942,60.955,61.0147,163460.0
2019-09-18 11:00:00,61.4,61.44,61.37,61.38,168100.0,61.0346,61.0743,61.0047,61.0147,168100.0
2019-09-18 11:10:00,61.37,61.4,61.35,61.38,228040.0,61.0047,61.0346,60.9849,61.0147,228040.0
2019-09-18 11:20:00,61.38,61.4,61.34,61.36,208360.0,61.0147,61.0346,60.9749,60.9948,208360.0
2019-09-18 11:30:00,61.38,61.44,61.38,61.4,164840.0,61.0147,61.0743,61.0147,61.0346,164840.0
2019-09-18 11:40:00,61.41,61.54,61.41,61.53,208680.0,61.0445,61.1737,61.0445,61.1638,208680.0
2019-09-18 11:50:00,61.53,61.53,61.4,61.42,194300.0,61.1638,61.1638,61.0346,61.0544,194300.0
2019-09-18 12:00:00,61.42,61.49,61.42,61.45,129120.0,61.0544,61.124,61.0544,61.0843,129120.0
2019-09-18 12:10:00,61.46,61.47,61.41,61.43,108360.0,61.0942,61.1041,61.0445,61.0644,108360.0
2019-09-18 12:20:00,61.43,61.48,61.41,61.43,114020.0,61.0644,61.1141,61.0445,61.0644,114020.0
2019-09-18 12:30:00,61.43,61.5,61.43,61.43,171900.0,61.0644,61.134,61.0644,61.0644,171900.0
2019-09-18 12:40:00,61.45,61.46,61.37,61.41,84960.0,61.0843,61.0942,61.0047,61.0445,84960.0
2019-09-18 12:50:00,61.42,61.42,61.29,61.34,158100.0,61.0544,61.0544,60.9252,60.9749,158100.0
2019-09-18 13:00:00,61.33,61.34,61.25,61.3,165260.0,60.965,60.9749,60.8855,60.9352,165260.0
2019-09-18 13:10:00,61.3,61.33,61.26,61.27,89940.0,60.9352,60.965,60.8954,60.9053,89940.0
2019-09-18 13:20:00,61.26,61.28,61.2,61.2,125100.0,60.8954,60.9153,60.8358,60.8358,125100.0
2019-09-18 13:30:00,61.22,61.24,61.17,61.23,206700.0,60.8556,60.8755,60.8059,60.8656,206700.0
2019-09-18 13:40:00,61.24,61.29,61.2,61.27,198300.0,60.8755,60.9252,60.8358,60.9053,198300.0
2019-09-18 13:50:00,61.26,61.35,61.24,61.35,195360.0,60.8954,60.9849,60.8755,60.9849,195360.0
2019-09-18 14:00:00,61.35,61.38,61.01,61.26,645580.0,60.9849,61.0147,60.6469,60.8954,645580.0
2019-09-18 14:10:00,61.25,61.25,60.96,61.11,621600.0,60.8855,60.8855,60.5972,60.7463,621600.0
2019-09-18 14:20:00,61.1,61.15,60.97,60.99,238780.0,60.7363,60.7861,60.6071,60.627,238780.0
2019-09-18 14:30:00,61.03,61.11,60.94,61.05,225420.0,60.6668,60.7463,60.5773,60.6866,225420.0
2019-09-18 14:40:00,61.05,61.1,60.83,60.91,398120.0,60.6866,60.7363,60.468,60.5475,398120.0
2019-09-18 14:50:00,60.93,61.16,60.93,61.15,188660.0,60.5674,60.796,60.5674,60.7861,188660.0
2019-09-18 15:00:00,61.14,61.23,61.09,61.21,256100.0,60.7761,60.8656,60.7264,60.8457,256100.0
2019-09-18 15:10:00,61.2,61.43,61.2,61.41,213000.0,60.8358,61.0644,60.8358,61.0445,213000.0
2019-09-18 15:20:00,61.42,61.47,61.37,61.45,222220.0,61.0544,61.1041,61.0047,61.0843,222220.0
2019-09-18 15:30:00,61.47,61.7,61.42,61.63,323460.0,61.1041,61.3328,61.0544,61.2632,323460.0
2019-09-18 15:40:00,61.62,61.78,61.6,61.74,372820.0,61.2533,61.4123,61.2334,61.3725,372820.0
2019-09-18 15:50:00,61.75,61.75,61.56,61.65,606940.0,61.3825,61.3825,61.1936,61.2831,606940.0
2019-09-19 09:30:00,61.63,62.02,61.6,62.0,1006920.0,61.2632,61.6509,61.2334,61.631,1006920.0
2019-09-19 09:40:00,62.0,62.02,61.87,61.96,473800.0,61.631,61.6509,61.5018,61.5912,473800.0
2019-09-19 09:50:00,61.98,62.04,61.91,61.99,490400.0,61.6111,61.6708,61.5415,61.6211,490400.0
2019-09-19 10:00:00,62.01,62.12,62.01,62.1,486020.0,61.6409,61.7503,61.6409,61.7304,486020.0
2019-09-19 10:10:00,62.1,62.17,62.05,62.14,329780.0,61.7304,61.8,61.6807,61.7702,329780.0
2019-09-19 10:20:00,62.15,62.2,62.13,62.18,223840.0,61.7801,61.8298,61.7602,61.8099,223840.0
2019-09-19 10:30:00,62.19,62.21,62.15,62.19,209180.0,61.8199,61.8397,61.7801,61.8199,209180.0
2019-09-19 10:40:00,62.22,62.22,62.12,62.13,228780.0,61.8497,61.8497,61.7503,61.7602,228780.0
2019-09-19 10:50:00,62.16,62.2,62.12,62.12,275260.0,61.79,61.8298,61.7503,61.7503,275260.0
2019-09-19 11:00:00,62.13,62.15,62.08,62.14,176340.0,61.7602,61.7801,61.7105,61.7702,176340.0
2019-09-19 11:10:00,62.14,62.16,62.08,62.16,198220.0,61.7702,61.79,61.7105,61.79,198220.0
2019-09-19 11:20:00,62.14,62.15,62.03,62.07,192100.0,61.7702,61.7801,61.6608,61.7006,192100.0
2019-09-19 11:30:00,62.06,62.07,62.01,62.06,242200.0,61.6906,61.7006,61.6409,61.6906,242200.0
2019-09-19 11:40:00,62.05,62.06,61.9,61.93,163120.0,61.6807,61.6906,61.5316,61.5614,163120.0
2019-09-19 11:50:00,61.92,61.94,61.85,61.93,212520.0,61.5515,61.5713,61.4819,61.5614,212520.0
2019-09-19 12:00:00,61.95,62.06,61.95,61.99,211100.0,61.5813,61.6906,61.5813,61.6211,211100.0
2019-09-19 12:10:00,61.98,62.0,61.85,61.87,164160.0,61.6111,61.631,61.4819,61.5018,164160.0
2019-09-19 12:20:00,61.86,61.92,61.72,61.75,133540.0,61.4918,61.5515,61.3527,61.3825,133540.0
2019-09-19 12:30:00,61.74,61.9,61.74,61.9,121740.0,61.3725,61.5316,61.3725,61.5316,121740.0
2019-09-19 12:40:00,61.88,61.94,61.87,61.91,100080.0,61.5117,61.5713,61.5018,61.5415,100080.0
2019-09-19 12:50:00,61.91,61.93,61.85,61.9,76900.0,61.5415,61.5614,61.4819,61.5316,76900.0
2019-09-19 13:00:00,61.9,61.91,61.83,61.86,144260.0,61.5316,61.5415,61.462,61.4918,144260.0
2019-09-19 13:10:00,61.84,61.94,61.8,61.93,105620.0,61.4719,61.5713,61.4322,61.5614,105620.0
2019-09-19 13:20:00,61.93,61.95,61.89,61.93,126000.0,61.5614,61.5813,61.5216,61.5614,126000.0
2019-09-19 13:30:00,61.9,61.91,61.78,61.8,174620.0,61.5316,61.5415,61.4123,61.4322,174620.0
2019-09-19 13:40:00,61.83,61.91,61.73,61.9,119040.0,61.462,61.5415,61.3626,61.5316,119040.0
2019-09-19 13:50:00,61.9,61.94,61.9,61.92,184660.0,61.5316,61.5713,61.5316,61.5515,184660.0
2019-09-19 14:00:00,61.92,61.95,61.88,61.95,173080.0,61.5515,61.5813,61.5117,61.5813,173080.0
2019-09-19 14:10:00,61.94,61.97,61.91,61.96,120500.0,61.5713,61.6012,61.5415,61.5912,120500.0
2019-09-19 14:20:00,61.97,61.99,61.89,61.89,154620.0,61.6012,61.6211,61.5216,61.5216,154620.0
2019-09-19 14:30:00,61.9,61.93,61.81,61.86,147080.0,61.5316,61.5614,61.4421,61.4918,147080.0
2019-09-19 14:40:00,61.84,61.9,61.84,61.87,139340.0,61.4719,61.5316,61.4719,61.5018,139340.0
2019-09-19 14:50:00,61.89,61.99,61.89,61.98,120260.0,61.5216,61.6211,61.5216,61.6111,120260.0
2019-09-19 15:00:00,61.97,61.99,61.92,61.97,129500.0,61.6012,61.6211,61.5515,61.6012,129500.0
2019-09-19 15:10:00,61.97,61.99,61.91,61.99,142520.0,61.6012,61.6211,61.5415,61.6211,142520.0
2019-09-19 15:20:00,61.99,62.06,61.99,62.04,159480.0,61.6211,61.6906,61.6211,61.6708,159480.0
2019-09-19 15:30:00,62.02,62.03,61.87,61.96,201280.0,61.6509,61.6608,61.5018,61.5912,201280.0
2019-09-19 15:40:00,61.97,62.01,61.87,61.87,255800.0,61.6012,61.6409,61.5018,61.5018,255800.0
2019-09-19 15:50:00,61.85,62.02,61.82,61.9,503520.0,61.4819,61.6509,61.4521,61.5316,503520.0
2019-09-20 09:30:00,61.66,62.12,61.66,62.12,8325780.0,61.293,61.7503,61.293,61.7503,8325780.0
2019-09-20 09:40:00,62.13,62.17,61.88,61.9,401500.0,61.7602,61.8,61.5117,61.5316,401500.0
2019-09-20 09:50:00,61.89,61.97,61.79,61.93,329800.0,61.5216,61.6012,61.4222,61.5614,329800.0
2019-09-20 10:00:00,61.93,62.03,61.89,61.98,215640.0,61.5614,61.6608,61.5216,61.6111,215640.0
2019-09-20 10:10:00,61.98,62.02,61.88,61.9,220040.0,61.6111,61.6509,61.5117,61.5316,220040.0
2019-09-20 10:20:00,61.9,61.99,61.83,61.92,230000.0,61.5316,61.6211,61.462,61.5515,230000.0
2019-09-20 10:30:00,61.9,61.93,61.75,61.76,268600.0,61.5316,61.5614,61.3825,61.3924,268600.0
2019-09-20 10:40:00,61.79,61.87,61.75,61.83,281620.0,61.4222,61.5018,61.3825,61.462,281620.0
2019-09-20 10:50:00,61.8,61.84,61.77,61.81,214700.0,61.4322,61.4719,61.4024,61.4421,214700.0
2019-09-20 11:00:00,61.79,61.89,61.76,61.89,207900.0,61.4222,61.5216,61.3924,61.5216,207900.0
2019-09-20 11:10:00,61.89,61.9,61.75,61.79,229340.0,61.5216,61.5316,61.3825,61.4222,229340.0
2019-09-20 11:20:00,61.79,61.8,61.7,61.72,256340.0,61.4222,61.4322,61.3328,61.3527,256340.0
2019-09-20 11:30:00,61.71,61.79,61.63,61.64,255320.0,61.3427,61.4222,61.2632,61.2731,255320.0
2019-09-20 11:40:00,61.66,61.67,61.52,61.63,253800.0,61.293,61.303,61.1538,61.2632,253800.0
2019-09-20 11:50:00,61.64,61.65,61.6,61.6,121240.0,61.2731,61.2831,61.2334,61.2334,121240.0
2019-09-20 12:00:00,61.62,61.65,61.6,61.61,153200.0,61.2533,61.2831,61.2334,61.2433,153200.0
2019-09-20 12:10:00,61.61,61.77,61.61,61.71,125760.0,61.2433,61.4024,61.2433,61.3427,125760.0
2019-09-20 12:20:00,61.7,61.75,61.66,61.69,106860.0,61.3328,61.3825,61.293,61.3228,106860.0
2019-09-20 12:30:00,61.69,61.71,61.56,61.63,205300.0,61.3228,61.3427,61.1936,61.2632,205300.0
2019-09-20 12:40:00,61.6,61.63,61.59,61.61,90360.0,61.2334,61.2632,61.2234,61.2433,90360.0
2019-09-20 12:50:00,61.62,61.72,61.62,61.72,130420.0,61.2533,61.3527,61.2533,61.3527,130420.0
2019-09-20 13:00:00,61.72,61.74,61.69,61.7,121900.0,61.3527,61.3725,61.3228,61.3328,121900.0
2019-09-20 13:10:00,61.67,61.67,61.15,61.39,602880.0,61.303,61.303,60.7861,61.0246,602880.0
2019-09-20 13:20:00,61.38,61.58,61.32,61.52,286940.0,61.0147,61.2135,60.955,61.1538,286940.0
2019-09-20 13:30:00,61.55,61.55,61.38,61.43,145480.0,61.1837,61.1837,61.0147,61.0644,145480.0
2019-09-20 13:40:00,61.43,61.44,61.3,61.32,251680.0,61.0644,61.0743,60.9352,60.955,251680.0
2019-09-20 13:50:00,61.31,61.49,61.3,61.43,180960.0,60.9451,61.124,60.9352,61.0644,180960.0
2019-09-20 14:00:00,61.46,61.55,61.43,61.48,187920.0,61.0942,61.1837,61.0644,61.1141,187920.0
2019-09-20 14:10:00,61.49,61.54,61.46,61.52,147140.0,61.124,61.1737,61.0942,61.1538,147140.0
2019-09-20 14:20:00,61.52,61.6,61.51,61.6,193560.0,61.1538,61.2334,61.1439,61.2334,193560.0
2019-09-20 14:30:00,61.6,61.67,61.56,61.61,181760.0,61.2334,61.303,61.1936,61.2433,181760.0
2019-09-20 14:40:00,61.58,61.65,61.56,61.65,107300.0,61.2135,61.2831,61.1936,61.2831,107300.0
2019-09-20 14:50:00,61.65,61.65,61.55,61.58,153440.0,61.2831,61.2831,61.1837,61.2135,153440.0
2019-09-20 15:00:00,61.58,61.69,61.58,61.61,203220.0,61.2135,61.3228,61.2135,61.2433,203220.0
2019-09-20 15:10:00,61.61,61.69,61.58,61.65,227860.0,61.2433,61.3228,61.2135,61.2831,227860.0
2019-09-20 15:20:00,61.65,61.67,61.57,61.58,210960.0,61.2831,61.303,61.2036,61.2135,210960.0
2019-09-20 15:30:00,61.6,61.66,61.59,61.65,400920.0,61.2334,61.293,61.2234,61.2831,400920.0
2019-09-20 15:40:00,61.66,61.67,61.49,61.5,460260.0,61.293,61.303,61.124,61.134,460260.0
2019-09-20 15:50:00,61.5,61.62,61.45,61.48,841440.0,61.134,61.2533,61.0843,61.1141,841440.0
2019-09-23 09:30:00,61.3,61.48,61.21,61.3,1024240.0,60.9352,61.1141,60.8457,60.9352,1024240.0
2019-09-23 09:40:00,61.3,61.56,61.27,61.54,414660.0,60.9352,61.1936,60.9053,61.1737,414660.0
2019-09-23 09:50:00,61.56,61.65,61.48,61.48,323740.0,61.1936,61.2831,61.1141,61.1141,323740.0
2019-09-23 10:00:00,61.51,61.62,61.49,61.51,239540.0,61.1439,61.2533,61.124,61.1439,239540.0
2019-09-23 10:10:00,61.53,61.55,61.44,61.46,184480.0,61.1638,61.1837,61.0743,61.0942,184480.0
2019-09-23 10:20:00,61.48,61.67,61.48,61.67,296660.0,61.1141,61.303,61.1141,61.303,296660.0
2019-09-23 10:30:00,61.66,61.74,61.56,61.63,221900.0,61.293,61.3725,61.1936,61.2632,221900.0
2019-09-23 10:40:00,61.62,61.64,61.5,61.56,255260.0,61.2533,61.2731,61.134,61.1936,255260.0
2019-09-23 10:50:00,61.56,61.62,61.36,61.48,227040.0,61.1936,61.2533,60.9948,61.1141,227040.0
2019-09-23 11:00:00,61.5,61.63,61.49,61.49,251320.0,61.134,61.2632,61.124,61.124,251320.0
2019-09-23 11:10:00,61.46,61.6,61.4,61.54,233740.0,61.0942,61.2334,61.0346,61.1737,233740.0
2019-09-23 11:20:00,61.53,61.74,61.52,61.73,275220.0,61.1638,61.3725,61.1538,61.3626,275220.0
2019-09-23 11:30:00,61.71,61.84,61.71,61.79,223700.0,61.3427,61.4719,61.3427,61.4222,223700.0
2019-09-23 11:40:00,61.77,61.83,61.75,61.76,157900.0,61.4024,61.462,61.3825,61.3924,157900.0
2019-09-23 11:50:00,61.77,61.78,61.66,61.71,222580.0,61.4024,61.4123,61.293,61.3427,222580.0
2019-09-23 12:00:00,61.72,61.86,61.71,61.82,195500.0,61.3527,61.4918,61.3427,61.4521,195500.0
2019-09-23 12:10:00,61.8,61.83,61.78,61.8,239080.0,61.4322,61.462,61.4123,61.4322,239080.0
2019-09-23 12:20:00,61.8,61.91,61.8,61.85,214740.0,61.4322,61.5415,61.4322,61.4819,214740.0
2019-09-23 12:30:00,61.83,61.88,61.83,61.85,134340.0,61.462,61.5117,61.462,61.4819,134340.0
2019-09-23 12:40:00,61.85,61.88,61.83,61.85,133080.0,61.4819,61.5117,61.462,61.4819,133080.0
2019-09-23 12:50:00,61.85,61.86,61.75,61.75,140300.0,61.4819,61.4918,61.3825,61.3825,140300.0
2019-09-23 13:00:00,61.75,61.85,61.75,61.77,250380.0,61.3825,61.4819,61.3825,61.4024,250380.0
2019-09-23 13:10:00,61.77,61.81,61.69,61.8,212720.0,61.4024,61.4421,61.3228,61.4322,212720.0
2019-09-23 13:20:00,61.81,61.87,61.76,61.84,204760.0,61.4421,61.5018,61.3924,61.4719,204760.0
2019-09-23 13:30:00,61.84,61.9,61.81,61.9,102920.0,61.4719,61.5316,61.4421,61.5316,102920.0
2019-09-23 13:40:00,61.9,61.94,61.85,61.91,149500.0,61.5316,61.5713,61.4819,61.5415,149500.0
2019-09-23 13:50:00,61.89,61.9,61.85,61.89,105540.0,61.5216,61.5316,61.4819,61.5216,105540.0
2019-09-23 14:00:00,61.89,61.9,61.79,61.79,99700.0,61.5216,61.5316,61.4222,61.4222,99700.0
2019-09-23 14:10:00,61.8,61.84,61.77,61.8,151840.0,61.4322,61.4719,61.4024,61.4322,151840.0
2019-09-23 14:20:00,61.8,61.8,61.71,61.73,87460.0,61.4322,61.4322,61.3427,61.3626,87460.0
2019-09-23 14:30:00,61.71,61.79,61.71,61.79,96000.0,61.3427,61.4222,61.3427,61.4222,96000.0
2019-09-23 14:40:00,61.78,61.87,61.76,61.87,149680.0,61.4123,61.5018,61.3924,61.5018,149680.0
2019-09-23 14:50:00,61.85,61.87,61.8,61.84,125040.0,61.4819,61.5018,61.4322,61.4719,125040.0
2019-09-23 15:00:00,61.85,61.95,61.84,61.93,210920.0,61.4819,61.5813,61.4719,61.5614,210920.0
2019-09-23 15:10:00,61.94,61.96,61.9,61.95,117100.0,61.5713,61.5912,61.5316,61.5813,117100.0
2019-09-23 15:20:00,61.95,61.96,61.89,61.91,192800.0,61.5813,61.5912,61.5216,61.5415,192800.0
2019-09-23 15:30:00,61.91,61.91,61.81,61.84,295940.0,61.5415,61.5415,61.4421,61.4719,295940.0
2019-09-23 15:40:00,61.85,61.85,61.77,61.79,368080.0,61.4819,61.4819,61.4024,61.4222,368080.0
2019-09-23 15:50:00,61.79,61.84,61.66,61.7,954940.0,61.4222,61.4719,61.293,61.3328,954940.0
2019-09-24 09:30:00,62.0,62.15,61.83,62.13,1280740.0,61.631,61.7801,61.462,61.7602,1280740.0
2019-09-24 09:40:00,62.15,62.31,62.15,62.19,652300.0,61.7801,61.9391,61.7801,61.8199,652300.0
2019-09-24 09:50:00,62.22,62.34,62.22,62.32,575260.0,61.8497,61.969,61.8497,61.9491,575260.0
2019-09-24 10:00:00,62.3,62.31,62.15,62.2,394700.0,61.9292,61.9391,61.7801,61.8298,394700.0
2019-09-24 10:10:00,62.21,62.25,61.98,62.13,395900.0,61.8397,61.8795,61.6111,61.7602,395900.0
2019-09-24 10:20:00,62.14,62.17,61.93,62.04,291640.0,61.7702,61.8,61.5614,61.6708,291640.0
2019-09-24 10:30:00,62.03,62.16,62.01,62.11,200100.0,61.6608,61.79,61.6409,61.7403,200100.0
2019-09-24 10:40:00,62.09,62.1,61.93,61.99,219740.0,61.7205,61.7304,61.5614,61.6211,219740.0
2019-09-24 10:50:00,62.05,62.14,62.05,62.07,174220.0,61.6807,61.7702,61.6807,61.7006,174220.0
2019-09-24 11:00:00,62.07,62.07,61.86,61.97,275900.0,61.7006,61.7006,61.4918,61.6012,275900.0
2019-09-24 11:10:00,61.99,62.03,61.95,61.97,139040.0,61.6211,61.6608,61.5813,61.6012,139040.0
2019-09-24 11:20:00,61.99,61.99,61.83,61.83,179240.0,61.6211,61.6211,61.462,61.462,179240.0
2019-09-24 11:30:00,61.84,61.84,61.55,61.55,402580.0,61.4719,61.4719,61.1837,61.1837,402580.0
2019-09-24 11:40:00,61.56,61.77,61.45,61.77,265620.0,61.1936,61.4024,61.0843,61.4024,265620.0
2019-09-24 11:50:00,61.75,61.76,61.58,61.64,230400.0,61.3825,61.3924,61.2135,61.2731,230400.0
2019-09-24 12:00:00,61.64,61.68,61.56,61.63,242000.0,61.2731,61.3129,61.1936,61.2632,242000.0
2019-09-24 12:10:00,61.62,61.62,61.45,61.45,271320.0,61.2533,61.2533,61.0843,61.0843,271320.0
2019-09-24 12:20:00,61.44,61.48,61.07,61.2,434160.0,61.0743,61.1141,60.7065,60.8358,434160.0
2019-09-24 12:30:00,61.23,61.32,61.12,61.16,323860.0,60.8656,60.955,60.7562,60.796,323860.0
2019-09-24 12:40:00,61.12,61.22,60.96,61.17,370760.0,60.7562,60.8556,60.5972,60.8059,370760.0
2019-09-24 12:50:00,61.15,61.15,60.99,61.02,242580.0,60.7861,60.7861,60.627,60.6568,242580.0
2019-09-24 13:00:00,61.0,61.19,61.0,61.12,303440.0,60.6369,60.8258,60.6369,60.7562,303440.0
2019-09-24 13:10:00,61.05,61.12,60.96,61.0,183780.0,60.6866,60.7562,60.5972,60.6369,183780.0
2019-09-24 13:20:00,60.95,61.04,60.83,61.02,286780.0,60.5872,60.6767,60.468,60.6568,286780.0
2019-09-24 13:30:00,61.03,61.12,61.01,61.03,175440.0,60.6668,60.7562,60.6469,60.6668,175440.0
2019-09-24 13:40:00,61.04,61.06,60.98,61.0,193260.0,60.6767,60.6966,60.6171,60.6369,193260.0
2019-09-24 13:50:00,60.98,61.05,60.83,60.83,255140.0,60.6171,60.6866,60.468,60.468,255140.0
2019-09-24 14:00:00,60.84,60.84,60.58,60.59,284320.0,60.4779,60.4779,60.2194,60.2294,284320.0
2019-09-24 14:10:00,60.59,61.12,60.53,61.08,501120.0,60.2294,60.7562,60.1697,60.7165,501120.0
2019-09-24 14:20:00,61.06,61.09,60.97,61.03,324300.0,60.6966,60.7264,60.6071,60.6668,324300.0
2019-09-24 14:30:00,61.05,61.05,60.71,60.83,358980.0,60.6866,60.6866,60.3487,60.468,358980.0
2019-09-24 14:40:00,60.86,60.97,60.78,60.96,332820.0,60.4978,60.6071,60.4183,60.5972,332820.0
2019-09-24 14:50:00,60.96,61.03,60.89,60.94,229260.0,60.5972,60.6668,60.5276,60.5773,229260.0
2019-09-24 15:00:00,60.89,60.98,60.84,60.88,216920.0,60.5276,60.6171,60.4779,60.5177,216920.0
2019-09-24 15:10:00,60.91,60.96,60.86,60.88,237040.0,60.5475,60.5972,60.4978,60.5177,237040.0
2019-09-24 15:20:00,60.88,60.89,60.74,60.87,325300.0,60.5177,60.5276,60.3785,60.5077,325300.0
2019-09-24 15:30:00,60.85,60.88,60.77,60.81,322040.0,60.4878,60.5177,60.4083,60.4481,322040.0
2019-09-24 15:40:00,60.81,60.97,60.8,60.97,460580.0,60.4481,60.6071,60.4381,60.6071,460580.0
2019-09-24 15:50:00,60.94,60.99,60.79,60.94,1067540.0,60.5773,60.627,60.4282,60.5773,1067540.0
2019-09-25 09:30:00,60.79,60.9,60.66,60.76,1518980.0,60.4282,60.5375,60.299,60.3984,1518980.0
2019-09-25 09:40:00,60.76,60.81,60.6,60.74,668980.0,60.3984,60.4481,60.2393,60.3785,668980.0
2019-09-25 09:50:00,60.75,60.79,60.63,60.78,523280.0,60.3884,60.4282,60.2691,60.4183,523280.0
2019-09-25 10:00:00,60.79,60.92,60.5,60.86,589160.0,60.4282,60.5574,60.1399,60.4978,589160.0
2019-09-25 10:10:00,60.82,60.89,60.68,60.71,320000.0,60.458,60.5276,60.3188,60.3487,320000.0
2019-09-25 10:20:00,60.7,60.93,60.65,60.93,229640.0,60.3387,60.5674,60.289,60.5674,229640.0
2019-09-25 10:30:00,60.88,61.12,60.88,61.1,343140.0,60.5177,60.7562,60.5177,60.7363,343140.0
2019-09-25 10:40:00,61.1,61.12,60.99,61.02,155620.0,60.7363,60.7562,60.627,60.6568,155620.0
2019-09-25 10:50:00,61.03,61.34,60.97,61.29,437480.0,60.6668,60.9749,60.6071,60.9252,437480.0
2019-09-25 11:00:00,61.32,61.43,61.3,61.34,302980.0,60.955,61.0644,60.9352,60.9749,302980.0
2019-09-25 11:10:00,61.34,61.52,61.32,61.38,311380.0,60.9749,61.1538,60.955,61.0147,311380.0
2019-09-25 11:20:00,61.37,61.48,61.35,61.42,224600.0,61.0047,61.1141,60.9849,61.0544,224600.0
2019-09-25 11:30:00,61.41,61.43,61.25,61.43,273540.0,61.0445,61.0644,60.8855,61.0644,273540.0
2019-09-25 11:40:00,61.42,61.54,61.42,61.46,147240.0,61.0544,61.1737,61.0544,61.0942,147240.0
2019-09-25 11:50:00,61.46,61.56,61.4,61.41,220320.0,61.0942,61.1936,61.0346,61.0445,220320.0
2019-09-25 12:00:00,61.5,61.6,61.46,61.55,226140.0,61.134,61.2334,61.0942,61.1837,226140.0
2019-09-25 12:10:00,61.5,61.55,61.42,61.51,185100.0,61.134,61.1837,61.0544,61.1439,185100.0
2019-09-25 12:20:00,61.55,61.66,61.49,61.64,147560.0,61.1837,61.293,61.124,61.2731,147560.0
2019-09-25 12:30:00,61.65,61.72,61.63,61.66,171100.0,61.2831,61.3527,61.2632,61.293,171100.0
2019-09-25 12:40:00,61.68,61.68,61.6,61.64,142160.0,61.3129,61.3129,61.2334,61.2731,142160.0
2019-09-25 12:50:00,61.64,61.76,61.6,61.66,242280.0,61.2731,61.3924,61.2334,61.293,242280.0
2019-09-25 13:00:00,61.67,61.78,61.62,61.76,85860.0,61.303,61.4123,61.2533,61.3924,85860.0
2019-09-25 13:10:00,61.76,61.82,61.69,61.72,172780.0,61.3924,61.4521,61.3228,61.3527,172780.0
2019-09-25 13:20:00,61.69,61.78,61.69,61.73,202900.0,61.3228,61.4123,61.3228,61.3626,202900.0
2019-09-25 13:30:00,61.74,61.81,61.72,61.76,128900.0,61.3725,61.4421,61.3527,61.3924,128900.0
2019-09-25 13:40:00,61.76,61.85,61.76,61.81,241940.0,61.3924,61.4819,61.3924,61.4421,241940.0
2019-09-25 13:50:00,61.82,61.92,61.79,61.89,210260.0,61.4521,61.5515,61.4222,61.5216,210260.0
2019-09-25 14:00:00,61.89,62.04,61.88,62.0,333900.0,61.5216,61.6708,61.5117,61.631,333900.0
2019-09-25 14:10:00,62.0,62.09,62.0,62.09,337220.0,61.631,61.7205,61.631,61.7205,337220.0
2019-09-25 14:20:00,62.08,62.13,62.02,62.04,278240.0,61.7105,61.7602,61.6509,61.6708,278240.0
2019-09-25 14:30:00,62.03,62.04,61.97,62.02,231260.0,61.6608,61.6708,61.6012,61.6509,231260.0
2019-09-25 14:40:00,62.02,62.18,62.02,62.15,368460.0,61.6509,61.8099,61.6509,61.7801,368460.0
2019-09-25 14:50:00,62.15,62.23,62.12,62.2,239820.0,61.7801,61.8596,61.7503,61.8298,239820.0
2019-09-25 15:00:00,62.18,62.3,62.18,62.29,317720.0,61.8099,61.9292,61.8099,61.9193,317720.0
2019-09-25 15:10:00,62.3,62.4,62.3,62.38,623860.0,61.9292,62.0286,61.9292,62.0087,623860.0
2019-09-25 15:20:00,62.39,62.4,62.31,62.33,563060.0,62.0187,62.0286,61.9391,61.959,563060.0
2019-09-25 15:30:00,62.33,62.4,62.29,62.4,448840.0,61.959,62.0286,61.9193,62.0286,448840.0
2019-09-25 15:40:00,62.39,62.4,62.32,62.38,610120.0,62.0187,62.0286,61.9491,62.0087,610120.0
2019-09-25 15:50:00,62.38,62.42,62.3,62.35,1254960.0,62.0087,62.0485,61.9292,61.9789,1254960.0
2019-09-26 09:30:00,62.1,62.25,61.66,61.82,1322020.0,61.7304,61.8795,61.293,61.4521,1322020.0
2019-09-26 09:40:00,61.83,61.93,61.71,61.91,842120.0,61.462,61.5614,61.3427,61.5415,842120.0
2019-09-26 09:50:00,61.92,61.98,61.75,61.79,713340.0,61.5515,61.6111,61.3825,61.4222,713340.0
2019-09-26 10:00:00,61.79,62.01,61.75,61.79,428060.0,61.4222,61.6409,61.3825,61.4222,428060.0
2019-09-26 10:10:00,61.79,61.81,61.67,61.73,475080.0,61.4222,61.4421,61.303,61.3626,475080.0
2019-09-26 10:20:00,61.73,61.92,61.72,61.91,332140.0,61.3626,61.5515,61.3527,61.5415,332140.0
2019-09-26 10:30:00,61.91,62.01,61.86,62.0,335400.0,61.5415,61.6409,61.4918,61.631,335400.0
2019-09-26 10:40:00,62.01,62.03,61.89,62.03,245540.0,61.6409,61.6608,61.5216,61.6608,245540.0
2019-09-26 10:50:00,62.03,62.06,61.79,61.82,275120.0,61.6608,61.6906,61.4222,61.4521,275120.0
2019-09-26 11:00:00,61.81,61.89,61.67,61.79,485500.0,61.4421,61.5216,61.303,61.4222,485500.0
2019-09-26 11:10:00,61.8,61.88,61.63,61.69,306300.0,61.4322,61.5117,61.2632,61.3228,306300.0
2019-09-26 11:20:00,61.66,61.77,61.61,61.77,216200.0,61.293,61.4024,61.2433,61.4024,216200.0
2019-09-26 11:30:00,61.79,61.89,61.71,61.89,207180.0,61.4222,61.5216,61.3427,61.5216,207180.0
2019-09-26 11:40:00,61.87,61.88,61.78,61.8,266880.0,61.5018,61.5117,61.4123,61.4322,266880.0
2019-09-26 11:50:00,61.81,61.9,61.79,61.85,212840.0,61.4421,61.5316,61.4222,61.4819,212840.0
2019-09-26 12:00:00,61.85,62.02,61.79,61.99,417440.0,61.4819,61.6509,61.4222,61.6211,417440.0
2019-09-26 12:10:00,61.98,62.04,61.93,62.04,168060.0,61.6111,61.6708,61.5614,61.6708,168060.0
2019-09-26 12:20:00,62.02,62.11,61.98,62.08,269940.0,61.6509,61.7403,61.6111,61.7105,269940.0
2019-09-26 12:30:00,62.12,62.12,61.99,62.06,186620.0,61.7503,61.7503,61.6211,61.6906,186620.0
2019-09-26 12:40:00,62.07,62.07,61.96,62.01,263640.0,61.7006,61.7006,61.5912,61.6409,263640.0
2019-09-26 12:50:00,62.01,62.01,61.89,62.01,376940.0,61.6409,61.6409,61.5216,61.6409,376940.0
2019-09-26 13:00:00,62.0,62.03,61.95,62.0,138280.0,61.631,61.6608,61.5813,61.631,138280.0
2019-09-26 13:10:00,62.0,62.0,61.8,61.83,208140.0,61.631,61.631,61.4322,61.462,208140.0
2019-09-26 13:20:00,61.77,61.8,61.73,61.8,378800.0,61.4024,61.4322,61.3626,61.4322,378800.0
2019-09-26 13:30:00,61.8,61.87,61.78,61.86,336700.0,61.4322,61.5018,61.4123,61.4918,336700.0
2019-09-26 13:40:00,61.88,61.94,61.84,61.87,325820.0,61.5117,61.5713,61.4719,61.5018,325820.0
2019-09-26 13:50:00,61.88,61.91,61.82,61.9,280100.0,61.5117,61.5415,61.4521,61.5316,280100.0
2019-09-26 14:00:00,61.94,62.11,61.94,62.1,255120.0,61.5713,61.7403,61.5713,61.7304,255120.0
2019-09-26 14:10:00,62.1,62.11,61.96,62.0,279360.0,61.7304,61.7403,61.5912,61.631,279360.0
2019-09-26 14:20:00,62.0,62.07,61.95,62.0,243580.0,61.631,61.7006,61.5813,61.631,243580.0
2019-09-26 14:30:00,62.04,62.09,62.02,62.04,116060.0,61.6708,61.7205,61.6509,61.6708,116060.0
2019-09-26 14:40:00,62.05,62.08,62.04,62.07,141860.0,61.6807,61.7105,61.6708,61.7006,141860.0
2019-09-26 14:50:00,62.06,62.06,61.97,61.97,190380.0,61.6906,61.6906,61.6012,61.6012,190380.0
2019-09-26 15:00:00,61.99,62.05,61.98,62.05,232520.0,61.6211,61.6807,61.6111,61.6807,232520.0
2019-09-26 15:10:00,62.03,62.07,62.01,62.05,189520.0,61.6608,61.7006,61.6409,61.6807,189520.0
2019-09-26 15:20:00,62.04,62.15,62.01,62.15,239580.0,61.6708,61.7801,61.6409,61.7801,239580.0
2019-09-26 15:30:00,62.15,62.25,62.14,62.15,316900.0,61.7801,61.8795,61.7702,61.7801,316900.0
2019-09-26 15:40:00,62.15,62.16,62.04,62.14,346400.0,61.7801,61.79,61.6708,61.7702,346400.0
2019-09-26 15:50:00,62.13,62.17,61.94,62.1,1544800.0,61.7602,61.8,61.5713,61.7304,1544800.0
2019-09-27 09:30:00,62.15,62.2,61.93,61.97,617140.0,61.7801,61.8298,61.5614,61.6012,617140.0
2019-09-27 09:40:00,61.91,61.98,61.89,61.94,185940.0,61.5415,61.6111,61.5216,61.5713,185940.0
2019-09-27 09:50:00,61.9,61.92,61.64,61.65,358740.0,61.5316,61.5515,61.2731,61.2831,358740.0
2019-09-27 10:00:00,61.64,61.72,61.59,61.63,195020.0,61.2731,61.3527,61.2234,61.2632,195020.0
2019-09-27 10:10:00,61.62,61.63,61.54,61.61,206340.0,61.2533,61.2632,61.1737,61.2433,206340.0
2019-09-27 10:20:00,61.62,61.64,61.56,61.6,279320.0,61.2533,61.2731,61.1936,61.2334,279320.0
2019-09-27 10:30:00,61.61,61.71,61.54,61.69,221780.0,61.2433,61.3427,61.1737,61.3228,221780.0
2019-09-27 10:40:00,61.69,61.73,61.65,61.73,311220.0,61.3228,61.3626,61.2831,61.3626,311220.0
2019-09-27 10:50:00,61.73,61.74,61.56,61.62,245980.0,61.3626,61.3725,61.1936,61.2533,245980.0
2019-09-27 11:00:00,61.63,61.73,61.57,61.69,121300.0,61.2632,61.3626,61.2036,61.3228,121300.0
2019-09-27 11:10:00,61.68,61.74,61.63,61.65,205980.0,61.3129,61.3725,61.2632,61.2831,205980.0
2019-09-27 11:20:00,61.66,61.74,61.64,61.7,252960.0,61.293,61.3725,61.2731,61.3328,252960.0
2019-09-27 11:30:00,61.7,61.71,61.26,61.39,742160.0,61.3328,61.3427,60.8954,61.0246,742160.0
2019-09-27 11:40:00,61.33,61.52,61.33,61.45,234180.0,60.965,61.1538,60.965,61.0843,234180.0
2019-09-27 11:50:00,61.44,61.71,61.43,61.62,184160.0,61.0743,61.3427,61.0644,61.2533,184160.0
2019-09-27 12:00:00,61.6,61.62,61.46,61.51,140200.0,61.2334,61.2533,61.0942,61.1439,140200.0
2019-09-27 12:10:00,61.52,61.64,61.44,61.47,142040.0,61.1538,61.2731,61.0743,61.1041,142040.0
2019-09-27 12:20:00,61.45,61.46,61.39,61.45,195540.0,61.0843,61.0942,61.0246,61.0843,195540.0
2019-09-27 12:30:00,61.44,61.44,61.35,61.43,163800.0,61.0743,61.0743,60.9849,61.0644,163800.0
2019-09-27 12:40:00,61.44,61.48,61.29,61.3,251080.0,61.0743,61.1141,60.9252,60.9352,251080.0
2019-09-27 12:50:00,61.3,61.36,61.01,61.01,576180.0,60.9352,60.9948,60.6469,60.6469,576180.0
2019-09-27 13:00:00,61.0,61.21,60.96,61.21,277080.0,60.6369,60.8457,60.5972,60.8457,277080.0
2019-09-27 13:10:00,61.22,61.23,61.05,61.08,180560.0,60.8556,60.8656,60.6866,60.7165,180560.0
2019-09-27 13:20:00,61.09,61.12,60.98,61.06,177580.0,60.7264,60.7562,60.6171,60.6966,177580.0
2019-09-27 13:30:00,61.1,61.11,61.02,61.11,102580.0,60.7363,60.7463,60.6568,60.7463,102580.0
2019-09-27 13:40:00,61.13,61.22,61.09,61.09,97980.0,60.7662,60.8556,60.7264,60.7264,97980.0
2019-09-27 13:50:00,61.09,61.16,61.02,61.15,153560.0,60.7264,60.796,60.6568,60.7861,153560.0
2019-09-27 14:00:00,61.16,61.16,61.0,61.0,162620.0,60.796,60.796,60.6369,60.6369,162620.0
2019-09-27 14:10:00,60.99,61.09,60.94,61.07,155260.0,60.627,60.7264,60.5773,60.7065,155260.0
2019-09-27 14:20:00,61.09,61.14,61.02,61.07,134100.0,60.7264,60.7761,60.6568,60.7065,134100.0
2019-09-27 14:30:00,61.04,61.06,60.95,60.96,252900.0,60.6767,60.6966,60.5872,60.5972,252900.0
2019-09-27 14:40:00,60.95,60.99,60.84,60.84,296520.0,60.5872,60.627,60.4779,60.4779,296520.0
2019-09-27 14:50:00,60.85,60.86,60.72,60.8,808220.0,60.4878,60.4978,60.3586,60.4381,808220.0
2019-09-27 15:00:00,60.83,60.96,60.81,60.87,257880.0,60.468,60.5972,60.4481,60.5077,257880.0
2019-09-27 15:10:00,60.88,61.12,60.84,61.11,250480.0,60.5177,60.7562,60.4779,60.7463,250480.0
2019-09-27 15:20:00,61.12,61.15,61.02,61.08,269900.0,60.7562,60.7861,60.6568,60.7165,269900.0
2019-09-27 15:30:00,61.09,61.23,61.08,61.19,316300.0,60.7264,60.8656,60.7165,60.8258,316300.0
2019-09-27 15:40:00,61.22,61.27,61.18,61.24,243060.0,60.8556,60.9053,60.8159,60.8755,243060.0
2019-09-27 15:50:00,61.25,61.33,61.13,61.27,890980.0,60.8855,60.965,60.7662,60.9053,890980.0
2019-09-30 09:30:00,61.07,61.23,60.74,60.75,1106740.0,60.7065,60.8656,60.3785,60.3884,1106740.0
2019-09-30 09:40:00,60.75,60.93,60.63,60.79,639560.0,60.3884,60.5674,60.2691,60.4282,639560.0
2019-09-30 09:50:00,60.82,61.1,60.82,60.99,656620.0,60.458,60.7363,60.458,60.627,656620.0
2019-09-30 10:00:00,60.99,61.02,60.89,60.91,278020.0,60.627,60.6568,60.5276,60.5475,278020.0
2019-09-30 10:10:00,60.92,61.06,60.89,61.02,252120.0,60.5574,60.6966,60.5276,60.6568,252120.0
2019-09-30 10:20:00,61.03,61.03,60.92,60.96,149040.0,60.6668,60.6668,60.5574,60.5972,149040.0
2019-09-30 10:30:00,60.97,61.0,60.92,60.95,132200.0,60.6071,60.6369,60.5574,60.5872,132200.0
2019-09-30 10:40:00,60.93,60.95,60.73,60.81,339000.0,60.5674,60.5872,60.3686,60.4481,339000.0
2019-09-30 10:50:00,60.81,60.88,60.78,60.83,268120.0,60.4481,60.5177,60.4183,60.468,268120.0
2019-09-30 11:00:00,60.83,60.84,60.62,60.73,413620.0,60.468,60.4779,60.2592,60.3686,413620.0
2019-09-30 11:10:00,60.73,60.84,60.72,60.77,266140.0,60.3686,60.4779,60.3586,60.4083,266140.0
2019-09-30 11:20:00,60.77,60.96,60.77,60.96,493320.0,60.4083,60.5972,60.4083,60.5972,493320.0
2019-09-30 11:30:00,60.97,61.03,60.91,60.91,137660.0,60.6071,60.6668,60.5475,60.5475,137660.0
2019-09-30 11:40:00,60.9,61.01,60.9,60.99,175040.0,60.5375,60.6469,60.5375,60.627,175040.0
2019-09-30 11:50:00,60.98,61.01,60.96,60.96,115320.0,60.6171,60.6469,60.5972,60.5972,115320.0
2019-09-30 12:00:00,60.99,61.07,60.98,61.07,143860.0,60.627,60.7065,60.6171,60.7065,143860.0
2019-09-30 12:10:00,61.06,61.09,61.0,61.08,76000.0,60.6966,60.7264,60.6369,60.7165,76000.0
2019-09-30 12:20:00,61.07,61.22,61.07,61.21,148620.0,60.7065,60.8556,60.7065,60.8457,148620.0
2019-09-30 12:30:00,61.23,61.25,61.2,61.21,91420.0,60.8656,60.8855,60.8358,60.8457,91420.0
2019-09-30 12:40:00,61.22,61.3,61.22,61.22,280480.0,60.8556,60.9352,60.8556,60.8556,280480.0
2019-09-30 12:50:00,61.22,61.23,61.12,61.12,109740.0,60.8556,60.8656,60.7562,60.7562,109740.0
2019-09-30 13:00:00,61.12,61.2,61.12,61.15,135640.0,60.7562,60.8358,60.7562,60.7861,135640.0
2019-09-30 13:10:00,61.16,61.16,61.07,61.08,119480.0,60.796,60.796,60.7065,60.7165,119480.0
2019-09-30 13:20:00,61.07,61.11,61.02,61.03,143440.0,60.7065,60.7463,60.6568,60.6668,143440.0
2019-09-30 13:30:00,61.04,61.05,60.96,60.99,230880.0,60.6767,60.6866,60.5972,60.627,230880.0
2019-09-30 13:40:00,60.99,61.06,60.97,61.03,243680.0,60.627,60.6966,60.6071,60.6668,243680.0
2019-09-30 13:50:00,61.03,61.12,61.0,61.09,242280.0,60.6668,60.7562,60.6369,60.7264,242280.0
2019-09-30 14:00:00,61.09,61.12,61.05,61.09,136740.0,60.7264,60.7562,60.6866,60.7264,136740.0
2019-09-30 14:10:00,61.09,61.1,60.98,60.98,129900.0,60.7264,60.7363,60.6171,60.6171,129900.0
2019-09-30 14:20:00,60.98,61.01,60.91,60.92,298980.0,60.6171,60.6469,60.5475,60.5574,298980.0
2019-09-30 14:30:00,60.91,60.94,60.85,60.85,191380.0,60.5475,60.5773,60.4878,60.4878,191380.0
2019-09-30 14:40:00,60.86,60.95,60.85,60.9,202200.0,60.4978,60.5872,60.4878,60.5375,202200.0
2019-09-30 14:50:00,60.9,60.93,60.82,60.83,190580.0,60.5375,60.5674,60.458,60.468,190580.0
2019-09-30 15:00:00,60.83,60.84,60.79,60.8,282560.0,60.468,60.4779,60.4282,60.4381,282560.0
2019-09-30 15:10:00,60.82,60.89,60.8,60.83,267160.0,60.458,60.5276,60.4381,60.468,267160.0
2019-09-30 15:20:00,60.81,60.9,60.79,60.83,365160.0,60.4481,60.5375,60.4282,60.468,365160.0
2019-09-30 15:30:00,60.85,60.87,60.74,60.87,453940.0,60.4878,60.5077,60.3785,60.5077,453940.0
2019-09-30 15:40:00,60.87,60.98,60.76,60.78,610320.0,60.5077,60.6171,60.3984,60.4183,610320.0
2019-09-30 15:50:00,60.76,61.02,60.76,60.93,1505100.0,60.3984,60.6568,60.3984,60.5674,1505100.0
2019-10-01 09:30:00,60.95,61.49,60.95,61.43,1426820.0,60.5872,61.124,60.5872,61.0644,1426820.0
2019-10-01 09:40:00,61.45,61.56,61.4,61.54,551800.0,61.0843,61.1936,61.0346,61.1737,551800.0
2019-10-01 09:50:00,61.55,61.55,61.41,61.45,408900.0,61.1837,61.1837,61.0445,61.0843,408900.0
2019-10-01 10:00:00,61.45,61.45,60.85,60.85,603160.0,61.0843,61.0843,60.4878,60.4878,603160.0
2019-10-01 10:10:00,60.8,60.9,60.8,60.83,313380.0,60.4381,60.5375,60.4381,60.468,313380.0
2019-10-01 10:20:00,60.8,61.0,60.71,61.0,255900.0,60.4381,60.6369,60.3487,60.6369,255900.0
2019-10-01 10:30:00,60.95,60.98,60.8,60.84,420280.0,60.5872,60.6171,60.4381,60.4779,420280.0
2019-10-01 10:40:00,60.86,60.9,60.75,60.76,156380.0,60.4978,60.5375,60.3884,60.3984,156380.0
2019-10-01 10:50:00,60.73,60.8,60.55,60.59,331800.0,60.3686,60.4381,60.1896,60.2294,331800.0
2019-10-01 11:00:00,60.58,60.7,60.53,60.69,215760.0,60.2194,60.3387,60.1697,60.3288,215760.0
2019-10-01 11:10:00,60.68,60.71,60.56,60.57,252960.0,60.3188,60.3487,60.1996,60.2095,252960.0
2019-10-01 11:20:00,60.55,60.67,60.54,60.65,173020.0,60.1896,60.3089,60.1797,60.289,173020.0
2019-10-01 11:30:00,60.67,60.73,60.52,60.57,198060.0,60.3089,60.3686,60.1598,60.2095,198060.0
2019-10-01 11:40:00,60.56,60.56,60.34,60.34,478680.0,60.1996,60.1996,59.9809,59.9809,478680.0
2019-10-01 11:50:00,60.32,60.44,60.32,60.42,197180.0,59.961,60.0803,59.961,60.0604,197180.0
2019-10-01 12:00:00,60.42,60.46,60.35,60.39,192620.0,60.0604,60.1002,59.9908,60.0306,192620.0
2019-10-01 12:10:00,60.35,60.5,60.35,60.46,170380.0,59.9908,60.1399,59.9908,60.1002,170380.0
2019-10-01 12:20:00,60.48,60.54,60.41,60.45,198520.0,60.12,60.1797,60.0505,60.0902,198520.0
2019-10-01 12:30:00,60.46,60.56,60.37,60.5,223720.0,60.1002,60.1996,60.0107,60.1399,223720.0
2019-10-01 12:40:00,60.48,60.58,60.48,60.57,165080.0,60.12,60.2194,60.12,60.2095,165080.0
2019-10-01 12:50:00,60.56,60.59,60.48,60.52,225320.0,60.1996,60.2294,60.12,60.1598,225320.0
2019-10-01 13:00:00,60.52,60.53,60.36,60.38,255480.0,60.1598,60.1697,60.0008,60.0206,255480.0
2019-10-01 13:10:00,60.38,60.41,60.33,60.38,164280.0,60.0206,60.0505,59.9709,60.0206,164280.0
2019-10-01 13:20:00,60.38,60.39,60.34,60.34,99520.0,60.0206,60.0306,59.9809,59.9809,99520.0
2019-10-01 13:30:00,60.35,60.37,60.25,60.27,226400.0,59.9908,60.0107,59.8914,59.9113,226400.0
2019-10-01 13:40:00,60.28,60.34,60.26,60.34,219100.0,59.9212,59.9809,59.9013,59.9809,219100.0
2019-10-01 13:50:00,60.34,60.37,60.29,60.32,185680.0,59.9809,60.0107,59.9312,59.961,185680.0
2019-10-01 14:00:00,60.33,60.4,60.29,60.33,147020.0,59.9709,60.0405,59.9312,59.9709,147020.0
2019-10-01 14:10:00,60.34,60.44,60.34,60.42,149700.0,59.9809,60.0803,59.9809,60.0604,149700.0
2019-10-01 14:20:00,60.41,60.52,60.4,60.44,163360.0,60.0505,60.1598,60.0405,60.0803,163360.0
2019-10-01 14:30:00,60.47,60.55,60.46,60.48,177420.0,60.1101,60.1896,60.1002,60.12,177420.0
2019-10-01 14:40:00,60.48,60.64,60.48,60.62,189960.0,60.12,60.2791,60.12,60.2592,189960.0
2019-10-01 14:50:00,60.58,60.61,60.48,60.5,150640.0,60.2194,60.2493,60.12,60.1399,150640.0
2019-10-01 15:00:00,60.51,60.59,60.5,60.59,126400.0,60.1499,60.2294,60.1399,60.2294,126400.0
2019-10-01 15:10:00,60.58,60.58,60.4,60.42,121060.0,60.2194,60.2194,60.0405,60.0604,121060.0
2019-10-01 15:20:00,60.43,60.52,60.4,60.49,238980.0,60.0703,60.1598,60.0405,60.13,238980.0
2019-10-01 15:30:00,60.48,60.48,60.32,60.34,379480.0,60.12,60.12,59.961,59.9809,379480.0
2019-10-01 15:40:00,60.35,60.43,60.29,60.3,479080.0,59.9908,60.0703,59.9312,59.9411,479080.0
2019-10-01 15:50:00,60.31,60.36,60.18,60.27,1077420.0,59.9511,60.0008,59.8218,59.9113,1077420.0
2019-10-02 09:30:00,59.85,59.85,59.26,59.28,1072660.0,59.4938,59.4938,58.9073,58.9272,1072660.0
2019-10-02 09:40:00,59.29,59.41,59.27,59.35,452160.0,58.9371,59.0564,58.9172,58.9968,452160.0
2019-10-02 09:50:00,59.34,59.34,59.07,59.29,598540.0,58.9868,58.9868,58.7184,58.9371,598540.0
2019-10-02 10:00:00,59.24,59.34,59.03,59.28,326060.0,58.8874,58.9868,58.6787,58.9272,326060.0
2019-10-02 10:10:00,59.27,59.35,59.25,59.34,331780.0,58.9172,58.9968,58.8974,58.9868,331780.0
2019-10-02 10:20:00,59.32,59.36,59.16,59.22,264320.0,58.9669,59.0067,58.8079,58.8675,264320.0
2019-10-02 10:30:00,59.2,59.2,59.02,59.05,436820.0,58.8477,58.8477,58.6687,58.6985,436820.0
2019-10-02 10:40:00,59.04,59.11,58.94,58.97,539960.0,58.6886,58.7582,58.5892,58.619,539960.0
2019-10-02 10:50:00,58.96,59.06,58.89,58.93,328200.0,58.6091,58.7085,58.5395,58.5793,328200.0
2019-10-02 11:00:00,58.93,59.01,58.88,58.98,683500.0,58.5793,58.6588,58.5296,58.629,683500.0
2019-10-02 11:10:00,58.98,58.98,58.76,58.82,574800.0,58.629,58.629,58.4103,58.4699,574800.0
2019-10-02 11:20:00,58.89,58.92,58.77,58.8,276800.0,58.5395,58.5693,58.4202,58.45,276800.0
2019-10-02 11:30:00,58.8,58.98,58.7,58.98,311620.0,58.45,58.629,58.3506,58.629,311620.0
2019-10-02 11:40:00,58.96,59.07,58.96,59.01,240380.0,58.6091,58.7184,58.6091,58.6588,240380.0
2019-10-02 11:50:00,59.03,59.14,58.99,59.09,227140.0,58.6787,58.788,58.6389,58.7383,227140.0
2019-10-02 12:00:00,59.07,59.08,58.91,58.94,185700.0,58.7184,58.7284,58.5594,58.5892,185700.0
2019-10-02 12:10:00,58.9,58.9,58.78,58.84,242900.0,58.5494,58.5494,58.4302,58.4898,242900.0
2019-10-02 12:20:00,58.84,58.92,58.81,58.84,166580.0,58.4898,58.5693,58.46,58.4898,166580.0
2019-10-02 12:30:00,58.87,58.87,58.78,58.81,182080.0,58.5196,58.5196,58.4302,58.46,182080.0
2019-10-02 12:40:00,58.82,58.83,58.72,58.73,294240.0,58.4699,58.4799,58.3705,58.3805,294240.0
2019-10-02 12:50:00,58.72,58.77,58.68,58.72,244040.0,58.3705,58.4202,58.3308,58.3705,244040.0
2019-10-02 13:00:00,58.71,58.86,58.67,58.83,268280.0,58.3606,58.5097,58.3208,58.4799,268280.0
2019-10-02 13:10:00,58.83,58.93,58.8,58.82,314460.0,58.4799,58.5793,58.45,58.4699,314460.0
2019-10-02 13:20:00,58.84,58.91,58.79,58.88,192620.0,58.4898,58.5594,58.4401,58.5296,192620.0
2019-10-02 13:30:00,58.87,58.88,58.7,58.72,182400.0,58.5196,58.5296,58.3506,58.3705,182400.0
2019-10-02 13:40:00,58.74,58.76,58.63,58.63,178760.0,58.3904,58.4103,58.281,58.281,178760.0
2019-10-02 13:50:00,58.64,58.66,58.56,58.64,197580.0,58.291,58.3109,58.2115,58.291,197580.0
2019-10-02 14:00:00,58.63,58.77,58.61,58.68,311420.0,58.281,58.4202,58.2612,58.3308,311420.0
2019-10-02 14:10:00,58.68,58.74,58.64,58.73,329320.0,58.3308,58.3904,58.291,58.3805,329320.0
2019-10-02 14:20:00,58.72,58.8,58.71,58.73,270360.0,58.3705,58.45,58.3606,58.3805,270360.0
2019-10-02 14:30:00,58.74,58.77,58.65,58.7,230000.0,58.3904,58.4202,58.3009,58.3506,230000.0
2019-10-02 14:40:00,58.74,58.92,58.66,58.91,336280.0,58.3904,58.5693,58.3109,58.5594,336280.0
2019-10-02 14:50:00,58.89,58.97,58.85,58.91,175340.0,58.5395,58.619,58.4997,58.5594,175340.0
2019-10-02 15:00:00,58.93,58.94,58.81,58.83,217900.0,58.5793,58.5892,58.46,58.4799,217900.0
2019-10-02 15:10:00,58.87,59.06,58.87,58.99,283840.0,58.5196,58.7085,58.5196,58.6389,283840.0
2019-10-02 15:20:00,58.97,59.05,58.85,58.85,241820.0,58.619,58.6985,58.4997,58.4997,241820.0
2019-10-02 15:30:00,58.86,59.03,58.82,58.93,380620.0,58.5097,58.6787,58.4699,58.5793,380620.0
2019-10-02 15:40:00,58.94,59.06,58.77,58.78,479060.0,58.5892,58.7085,58.4202,58.4302,479060.0
2019-10-02 15:50:00,58.78,58.87,58.72,58.83,890400.0,58.4302,58.5196,58.3705,58.4799,890400.0
2019-10-03 09:30:00,59.11,59.11,58.83,58.92,1602260.0,58.7582,58.7582,58.4799,58.5693,1602260.0
2019-10-03 09:40:00,58.91,59.03,58.77,58.88,935220.0,58.5594,58.6787,58.4202,58.5296,935220.0
2019-10-03 09:50:00,58.88,58.9,58.75,58.79,484860.0,58.5296,58.5494,58.4003,58.4401,484860.0
2019-10-03 10:00:00,58.8,58.8,58.12,58.29,969140.0,58.45,58.45,57.7741,57.9431,969140.0
2019-10-03 10:10:00,58.24,58.57,58.22,58.51,586600.0,57.8934,58.2214,57.8735,58.1618,586600.0
2019-10-03 10:20:00,58.52,58.78,58.43,58.69,813840.0,58.1717,58.4302,58.0822,58.3407,813840.0
2019-10-03 10:30:00,58.65,58.8,58.51,58.74,565060.0,58.3009,58.45,58.1618,58.3904,565060.0
2019-10-03 10:40:00,58.72,58.75,58.5,58.53,398160.0,58.3705,58.4003,58.1518,58.1816,398160.0
2019-10-03 10:50:00,58.54,58.69,58.45,58.68,470100.0,58.1916,58.3407,58.1021,58.3308,470100.0
2019-10-03 11:00:00,58.63,59.1,58.63,59.02,665460.0,58.281,58.7483,58.281,58.6687,665460.0
2019-10-03 11:10:00,58.99,59.1,58.94,59.07,884400.0,58.6389,58.7483,58.5892,58.7184,884400.0
2019-10-03 11:20:00,59.08,59.1,58.96,59.0,297620.0,58.7284,58.7483,58.6091,58.6488,297620.0
2019-10-03 11:30:00,58.98,59.01,58.88,58.97,349780.0,58.629,58.6588,58.5296,58.619,349780.0
2019-10-03 11:40:00,58.98,58.99,58.85,58.86,236220.0,58.629,58.6389,58.4997,58.5097,236220.0
2019-10-03 11:50:00,58.87,59.04,58.86,58.89,237520.0,58.5196,58.6886,58.5097,58.5395,237520.0
2019-10-03 12:00:00,58.9,59.0,58.89,58.99,279280.0,58.5494,58.6488,58.5395,58.6389,279280.0
2019-10-03 12:10:00,58.99,59.05,58.9,58.9,295140.0,58.6389,58.6985,58.5494,58.5494,295140.0
2019-10-03 12:20:00,58.9,59.1,58.89,59.09,372380.0,58.5494,58.7483,58.5395,58.7383,372380.0
2019-10-03 12:30:00,59.08,59.21,59.07,59.2,271900.0,58.7284,58.8576,58.7184,58.8477,271900.0
2019-10-03 12:40:00,59.21,59.27,59.12,59.27,300560.0,58.8576,58.9172,58.7681,58.9172,300560.0
2019-10-03 12:50:00,59.28,59.34,59.23,59.29,286740.0,58.9272,58.9868,58.8775,58.9371,286740.0
2019-10-03 13:00:00,59.3,59.38,59.24,59.24,218280.0,58.9471,59.0266,58.8874,58.8874,218280.0
2019-10-03 13:10:00,59.26,59.31,59.23,59.26,240960.0,58.9073,58.957,58.8775,58.9073,240960.0
2019-10-03 13:20:00,59.25,59.32,59.22,59.25,301840.0,58.8974,58.9669,58.8675,58.8974,301840.0
2019-10-03 13:30:00,59.24,59.35,59.24,59.28,269120.0,58.8874,58.9968,58.8874,58.9272,269120.0
2019-10-03 13:40:00,59.29,59.45,59.29,59.41,407880.0,58.9371,59.0962,58.9371,59.0564,407880.0
2019-10-03 13:50:00,59.42,59.42,59.36,59.38,146200.0,59.0663,59.0663,59.0067,59.0266,146200.0
2019-10-03 14:00:00,59.39,59.4,59.32,59.32,241300.0,59.0365,59.0465,58.9669,58.9669,241300.0
2019-10-03 14:10:00,59.34,59.4,59.33,59.36,232620.0,58.9868,59.0465,58.9769,59.0067,232620.0
2019-10-03 14:20:00,59.36,59.43,59.34,59.38,187720.0,59.0067,59.0763,58.9868,59.0266,187720.0
2019-10-03 14:30:00,59.39,59.4,59.27,59.28,221680.0,59.0365,59.0465,58.9172,58.9272,221680.0
2019-10-03 14:40:00,59.28,59.34,59.27,59.34,164960.0,58.9272,58.9868,58.9172,58.9868,164960.0
2019-10-03 14:50:00,59.35,59.37,59.3,59.32,122400.0,58.9968,59.0166,58.9471,58.9669,122400.0
2019-10-03 15:00:00,59.33,59.36,59.3,59.31,224480.0,58.9769,59.0067,58.9471,58.957,224480.0
2019-10-03 15:10:00,59.31,59.37,59.24,59.25,294440.0,58.957,59.0166,58.8874,58.8974,294440.0
2019-10-03 15:20:00,59.27,59.3,59.23,59.27,300900.0,58.9172,58.9471,58.8775,58.9172,300900.0
2019-10-03 15:30:00,59.25,59.27,59.2,59.24,257360.0,58.8974,58.9172,58.8477,58.8874,257360.0
2019-10-03 15:40:00,59.25,59.31,59.17,59.17,402120.0,58.8974,58.957,58.8178,58.8178,402120.0
2019-10-03 15:50:00,59.16,59.41,59.12,59.37,857660.0,58.8079,59.0564,58.7681,59.0166,857660.0
2019-10-04 09:30:00,59.59,59.77,59.46,59.67,660540.0,59.2353,59.4143,59.1061,59.3149,660540.0
2019-10-04 09:40:00,59.71,59.78,59.6,59.73,319880.0,59.3546,59.4242,59.2453,59.3745,319880.0
2019-10-04 09:50:00,59.75,59.86,59.67,59.81,303100.0,59.3944,59.5037,59.3149,59.454,303100.0
2019-10-04 10:00:00,59.81,59.92,59.81,59.91,464660.0,59.454,59.5634,59.454,59.5534,464660.0
2019-10-04 10:10:00,59.91,60.08,59.82,59.97,479620.0,59.5534,59.7224,59.464,59.6131,479620.0
2019-10-04 10:20:00,60.01,60.01,59.84,59.84,221800.0,59.6528,59.6528,59.4838,59.4838,221800.0
2019-10-04 10:30:00,59.84,59.9,59.76,59.84,277200.0,59.4838,59.5435,59.4043,59.4838,277200.0
2019-10-04 10:40:00,59.83,59.87,59.76,59.87,152800.0,59.4739,59.5137,59.4043,59.5137,152800.0
2019-10-04 10:50:00,59.88,59.98,59.87,59.93,134260.0,59.5236,59.623,59.5137,59.5733,134260.0
2019-10-04 11:00:00,59.9,60.02,59.89,60.0,169320.0,59.5435,59.6628,59.5335,59.6429,169320.0
2019-10-04 11:10:00,59.99,60.11,59.97,60.05,198080.0,59.633,59.7522,59.6131,59.6926,198080.0
2019-10-04 11:20:00,60.04,60.11,60.0,60.08,152520.0,59.6827,59.7522,59.6429,59.7224,152520.0
2019-10-04 11:30:00,60.08,60.21,60.08,60.17,146620.0,59.7224,59.8516,59.7224,59.8119,146620.0
2019-10-04 11:40:00,60.18,60.21,60.14,60.17,125160.0,59.8218,59.8516,59.7821,59.8119,125160.0
2019-10-04 11:50:00,60.2,60.27,60.19,60.2,298700.0,59.8417,59.9113,59.8318,59.8417,298700.0
2019-10-04 12:00:00,60.19,60.25,60.17,60.19,145120.0,59.8318,59.8914,59.8119,59.8318,145120.0
2019-10-04 12:10:00,60.19,60.19,60.05,60.13,122780.0,59.8318,59.8318,59.6926,59.7721,122780.0
2019-10-04 12:20:00,60.13,60.23,60.1,60.13,132820.0,59.7721,59.8715,59.7423,59.7721,132820.0
2019-10-04 12:30:00,60.13,60.15,60.09,60.11,155560.0,59.7721,59.792,59.7324,59.7522,155560.0
2019-10-04 12:40:00,60.13,60.15,60.06,60.15,183240.0,59.7721,59.792,59.7025,59.792,183240.0
2019-10-04 12:50:00,60.13,60.14,60.08,60.12,154080.0,59.7721,59.7821,59.7224,59.7622,154080.0
2019-10-04 13:00:00,60.09,60.11,60.05,60.08,104080.0,59.7324,59.7522,59.6926,59.7224,104080.0
2019-10-04 13:10:00,60.08,60.09,60.05,60.08,161680.0,59.7224,59.7324,59.6926,59.7224,161680.0
2019-10-04 13:20:00,60.09,60.13,60.09,60.11,88340.0,59.7324,59.7721,59.7324,59.7522,88340.0
2019-10-04 13:30:00,60.11,60.15,60.1,60.14,140960.0,59.7522,59.792,59.7423,59.7821,140960.0
2019-10-04 13:40:00,60.15,60.22,60.15,60.17,136000.0,59.792,59.8616,59.792,59.8119,136000.0
2019-10-04 13:50:00,60.17,60.17,60.08,60.11,93860.0,59.8119,59.8119,59.7224,59.7522,93860.0
2019-10-04 14:00:00,60.12,60.21,60.1,60.21,201640.0,59.7622,59.8516,59.7423,59.8516,201640.0
2019-10-04 14:10:00,60.21,60.25,60.2,60.22,205400.0,59.8516,59.8914,59.8417,59.8616,205400.0
2019-10-04 14:20:00,60.21,60.27,60.2,60.26,150560.0,59.8516,59.9113,59.8417,59.9013,150560.0
2019-10-04 14:30:00,60.27,60.36,60.26,60.35,203780.0,59.9113,60.0008,59.9013,59.9908,203780.0
2019-10-04 14:40:00,60.35,60.36,60.31,60.33,154180.0,59.9908,60.0008,59.9511,59.9709,154180.0
2019-10-04 14:50:00,60.34,60.38,60.31,60.35,163780.0,59.9809,60.0206,59.9511,59.9908,163780.0
2019-10-04 15:00:00,60.36,60.43,60.35,60.43,274900.0,60.0008,60.0703,59.9908,60.0703,274900.0
2019-10-04 15:10:00,60.43,60.46,60.41,60.44,140040.0,60.0703,60.1002,60.0505,60.0803,140040.0
2019-10-04 15:20:00,60.43,60.45,60.34,60.36,315100.0,60.0703,60.0902,59.9809,60.0008,315100.0
2019-10-04 15:30:00,60.37,60.48,60.34,60.45,260400.0,60.0107,60.12,59.9809,60.0902,260400.0
2019-10-04 15:40:00,60.46,60.55,60.41,60.55,405280.0,60.1002,60.1896,60.0505,60.1896,405280.0
2019-10-04 15:50:00,60.56,60.57,60.45,60.45,1196100.0,60.1996,60.2095,60.0902,60.0902,1196100.0
2019-10-07 09:30:00,60.22,60.59,60.22,60.46,665760.0,59.8616,60.2294,59.8616,60.1002,665760.0
2019-10-07 09:40:00,60.43,60.43,60.25,60.25,214460.0,60.0703,60.0703,59.8914,59.8914,214460.0
2019-10-07 09:50:00,60.25,60.43,60.24,60.31,173400.0,59.8914,60.0703,59.8815,59.9511,173400.0
2019-10-07 10:00:00,60.3,60.46,60.19,60.46,154560.0,59.9411,60.1002,59.8318,60.1002,154560.0
2019-10-07 10:10:00,60.47,60.54,60.37,60.46,204940.0,60.1101,60.1797,60.0107,60.1002,204940.0
2019-10-07 10:20:00,60.47,60.66,60.47,60.63,206300.0,60.1101,60.299,60.1101,60.2691,206300.0
2019-10-07 10:30:00,60.64,60.65,60.52,60.53,240040.0,60.2791,60.289,60.1598,60.1697,240040.0
2019-10-07 10:40:00,60.52,60.61,60.52,60.57,146720.0,60.1598,60.2493,60.1598,60.2095,146720.0
2019-10-07 10:50:00,60.62,60.75,60.6,60.74,263780.0,60.2592,60.3884,60.2393,60.3785,263780.0
2019-10-07 11:00:00,60.75,60.91,60.74,60.89,281600.0,60.3884,60.5475,60.3785,60.5276,281600.0
2019-10-07 11:10:00,60.86,60.87,60.66,60.68,227900.0,60.4978,60.5077,60.299,60.3188,227900.0
2019-10-07 11:20:00,60.71,60.75,60.67,60.75,123260.0,60.3487,60.3884,60.3089,60.3884,123260.0
2019-10-07 11:30:00,60.73,60.8,60.73,60.74,139180.0,60.3686,60.4381,60.3686,60.3785,139180.0
2019-10-07 11:40:00,60.74,60.8,60.69,60.72,123100.0,60.3785,60.4381,60.3288,60.3586,123100.0
2019-10-07 11:50:00,60.73,60.8,60.72,60.8,116880.0,60.3686,60.4381,60.3586,60.4381,116880.0
2019-10-07 12:00:00,60.81,60.82,60.73,60.74,133180.0,60.4481,60.458,60.3686,60.3785,133180.0
2019-10-07 12:10:00,60.73,60.74,60.66,60.72,167920.0,60.3686,60.3785,60.299,60.3586,167920.0
2019-10-07 12:20:00,60.72,60.74,60.64,60.66,114460.0,60.3586,60.3785,60.2791,60.299,114460.0
2019-10-07 12:30:00,60.65,60.65,60.61,60.64,55120.0,60.289,60.289,60.2493,60.2791,55120.0
2019-10-07 12:40:00,60.67,60.72,60.66,60.69,72380.0,60.3089,60.3586,60.299,60.3288,72380.0
2019-10-07 12:50:00,60.69,60.69,60.57,60.59,118400.0,60.3288,60.3288,60.2095,60.2294,118400.0
2019-10-07 13:00:00,60.6,60.65,60.49,60.51,108720.0,60.2393,60.289,60.13,60.1499,108720.0
2019-10-07 13:10:00,60.48,60.52,60.47,60.52,135900.0,60.12,60.1598,60.1101,60.1598,135900.0
2019-10-07 13:20:00,60.51,60.58,60.51,60.58,109320.0,60.1499,60.2194,60.1499,60.2194,109320.0
2019-10-07 13:30:00,60.57,60.86,60.57,60.83,257400.0,60.2095,60.4978,60.2095,60.468,257400.0
2019-10-07 13:40:00,60.83,60.85,60.76,60.8,221380.0,60.468,60.4878,60.3984,60.4381,221380.0
2019-10-07 13:50:00,60.82,60.82,60.75,60.79,77040.0,60.458,60.458,60.3884,60.4282,77040.0
2019-10-07 14:00:00,60.79,60.8,60.62,60.7,188140.0,60.4282,60.4381,60.2592,60.3387,188140.0
2019-10-07 14:10:00,60.67,60.68,60.59,60.59,123980.0,60.3089,60.3188,60.2294,60.2294,123980.0
2019-10-07 14:20:00,60.6,60.64,60.54,60.62,93160.0,60.2393,60.2791,60.1797,60.2592,93160.0
2019-10-07 14:30:00,60.62,60.63,60.52,60.56,135440.0,60.2592,60.2691,60.1598,60.1996,135440.0
2019-10-07 14:40:00,60.57,60.57,60.48,60.55,139100.0,60.2095,60.2095,60.12,60.1896,139100.0
2019-10-07 14:50:00,60.53,60.57,60.45,60.56,140980.0,60.1697,60.2095,60.0902,60.1996,140980.0
2019-10-07 15:00:00,60.57,60.65,60.54,60.65,170660.0,60.2095,60.289,60.1797,60.289,170660.0
2019-10-07 15:10:00,60.64,60.71,60.57,60.71,178940.0,60.2791,60.3487,60.2095,60.3487,178940.0
2019-10-07 15:20:00,60.7,60.71,60.61,60.67,151160.0,60.3387,60.3487,60.2493,60.3089,151160.0
2019-10-07 15:30:00,60.67,60.67,60.5,60.54,189920.0,60.3089,60.3089,60.1399,60.1797,189920.0
2019-10-07 15:40:00,60.56,60.6,60.49,60.54,317180.0,60.1996,60.2393,60.13,60.1797,317180.0
2019-10-07 15:50:00,60.53,60.53,60.33,60.36,1199200.0,60.1697,60.1697,59.9709,60.0008,1199200.0
2019-10-08 09:30:00,59.88,59.93,59.66,59.72,930900.0,59.5236,59.5733,59.3049,59.3646,930900.0
2019-10-08 09:40:00,59.7,59.84,59.61,59.73,442580.0,59.3447,59.4838,59.2552,59.3745,442580.0
2019-10-08 09:50:00,59.74,59.75,59.55,59.55,432640.0,59.3844,59.3944,59.1956,59.1956,432640.0
2019-10-08 10:00:00,59.55,59.64,59.51,59.58,449240.0,59.1956,59.285,59.1558,59.2254,449240.0
2019-10-08 10:10:00,59.57,59.75,59.53,59.75,329460.0,59.2155,59.3944,59.1757,59.3944,329460.0
2019-10-08 10:20:00,59.75,59.76,59.6,59.62,243920.0,59.3944,59.4043,59.2453,59.2652,243920.0
2019-10-08 10:30:00,59.6,59.66,59.52,59.66,249840.0,59.2453,59.3049,59.1658,59.3049,249840.0
2019-10-08 10:40:00,59.71,59.75,59.6,59.62,312200.0,59.3546,59.3944,59.2453,59.2652,312200.0
2019-10-08 10:50:00,59.61,59.82,59.6,59.79,317000.0,59.2552,59.464,59.2453,59.4341,317000.0
2019-10-08 11:00:00,59.8,59.89,59.76,59.8,321260.0,59.4441,59.5335,59.4043,59.4441,321260.0
2019-10-08 11:10:00,59.78,59.91,59.76,59.82,156960.0,59.4242,59.5534,59.4043,59.464,156960.0
2019-10-08 11:20:00,59.82,59.82,59.66,59.66,182020.0,59.464,59.464,59.3049,59.3049,182020.0
2019-10-08 11:30:00,59.65,59.74,59.55,59.68,200180.0,59.295,59.3844,59.1956,59.3248,200180.0
2019-10-08 11:40:00,59.64,59.72,59.61,59.62,144800.0,59.285,59.3646,59.2552,59.2652,144800.0
2019-10-08 11:50:00,59.67,59.73,59.62,59.69,142440.0,59.3149,59.3745,59.2652,59.3347,142440.0
2019-10-08 12:00:00,59.7,59.75,59.66,59.7,105020.0,59.3447,59.3944,59.3049,59.3447,105020.0
2019-10-08 12:10:00,59.7,59.73,59.63,59.68,75280.0,59.3447,59.3745,59.2751,59.3248,75280.0
2019-10-08 12:20:00,59.69,59.82,59.69,59.79,147800.0,59.3347,59.464,59.3347,59.4341,147800.0
2019-10-08 12:30:00,59.78,59.78,59.72,59.72,87240.0,59.4242,59.4242,59.3646,59.3646,87240.0
2019-10-08 12:40:00,59.72,60.03,59.72,59.93,160980.0,59.3646,59.6727,59.3646,59.5733,160980.0
2019-10-08 12:50:00,59.95,59.99,59.87,59.9,198200.0,59.5932,59.633,59.5137,59.5435,198200.0
2019-10-08 13:00:00,59.91,59.94,59.84,59.9,105100.0,59.5534,59.5833,59.4838,59.5435,105100.0
2019-10-08 13:10:00,59.88,59.92,59.84,59.91,103540.0,59.5236,59.5634,59.4838,59.5534,103540.0
2019-10-08 13:20:00,59.93,60.04,59.92,60.02,189860.0,59.5733,59.6827,59.5634,59.6628,189860.0
2019-10-08 13:30:00,60.05,60.06,59.93,60.04,153620.0,59.6926,59.7025,59.5733,59.6827,153620.0
2019-10-08 13:40:00,60.05,60.12,60.05,60.1,85400.0,59.6926,59.7622,59.6926,59.7423,85400.0
2019-10-08 13:50:00,60.12,60.12,59.96,59.96,152820.0,59.7622,59.7622,59.6031,59.6031,152820.0
2019-10-08 14:00:00,59.99,59.99,59.87,59.95,131700.0,59.633,59.633,59.5137,59.5932,131700.0
2019-10-08 14:10:00,59.95,59.98,59.9,59.92,172500.0,59.5932,59.623,59.5435,59.5634,172500.0
2019-10-08 14:20:00,59.91,59.92,59.86,59.9,191900.0,59.5534,59.5634,59.5037,59.5435,191900.0
2019-10-08 14:30:00,59.88,60.17,59.88,60.12,195640.0,59.5236,59.8119,59.5236,59.7622,195640.0
2019-10-08 14:40:00,60.11,60.3,60.0,60.29,163340.0,59.7522,59.9411,59.6429,59.9312,163340.0
2019-10-08 14:50:00,60.29,60.29,59.8,59.96,390100.0,59.9312,59.9312,59.4441,59.6031,390100.0
2019-10-08 15:00:00,59.96,60.06,59.83,59.83,203500.0,59.6031,59.7025,59.4739,59.4739,203500.0
2019-10-08 15:10:00,59.83,59.88,59.75,59.86,208120.0,59.4739,59.5236,59.3944,59.5037,208120.0
2019-10-08 15:20:00,59.88,59.95,59.88,59.92,150000.0,59.5236,59.5932,59.5236,59.5634,150000.0
2019-10-08 15:30:00,59.9,59.94,59.7,59.71,259560.0,59.5435,59.5833,59.3447,59.3546,259560.0
2019-10-08 15:40:00,59.73,59.74,59.57,59.59,315940.0,59.3745,59.3844,59.2155,59.2353,315940.0
2019-10-08 15:50:00,59.61,59.62,59.45,59.46,843060.0,59.2552,59.2652,59.0962,59.1061,843060.0
2019-10-09 09:30:00,59.97,60.05,59.88,60.01,468660.0,59.6131,59.6926,59.5236,59.6528,468660.0
2019-10-09 09:40:00,60.04,60.19,60.01,60.15,307160.0,59.6827,59.8318,59.6528,59.792,307160.0
2019-10-09 09:50:00,60.15,60.16,59.92,60.0,287120.0,59.792,59.8019,59.5634,59.6429,287120.0
2019-10-09 10:00:00,59.98,60.07,59.91,59.97,210580.0,59.623,59.7125,59.5534,59.6131,210580.0
2019-10-09 10:10:00,59.97,60.03,59.88,59.95,135980.0,59.6131,59.6727,59.5236,59.5932,135980.0
2019-10-09 10:20:00,59.98,60.05,59.96,60.02,212760.0,59.623,59.6926,59.6031,59.6628,212760.0
2019-10-09 10:30:00,60.02,60.07,59.99,60.04,142740.0,59.6628,59.7125,59.633,59.6827,142740.0
2019-10-09 10:40:00,60.04,60.11,60.0,60.06,253880.0,59.6827,59.7522,59.6429,59.7025,253880.0
2019-10-09 10:50:00,60.07,60.12,60.06,60.1,435700.0,59.7125,59.7622,59.7025,59.7423,435700.0
2019-10-09 11:00:00,60.12,60.12,59.94,60.03,389260.0,59.7622,59.7622,59.5833,59.6727,389260.0
2019-10-09 11:10:00,60.03,60.07,59.98,60.03,213020.0,59.6727,59.7125,59.623,59.6727,213020.0
2019-10-09 11:20:00,60.0,60.04,59.96,60.02,208000.0,59.6429,59.6827,59.6031,59.6628,208000.0
2019-10-09 11:30:00,60.04,60.11,60.03,60.05,133220.0,59.6827,59.7522,59.6727,59.6926,133220.0
2019-10-09 11:40:00,60.05,60.21,60.04,60.2,237280.0,59.6926,59.8516,59.6827,59.8417,237280.0
2019-10-09 11:50:00,60.22,60.24,60.17,60.17,165380.0,59.8616,59.8815,59.8119,59.8119,165380.0
2019-10-09 12:00:00,60.18,60.24,60.15,60.21,105320.0,59.8218,59.8815,59.792,59.8516,105320.0
2019-10-09 12:10:00,60.19,60.2,60.14,60.14,77600.0,59.8318,59.8417,59.7821,59.7821,77600.0
2019-10-09 12:20:00,60.16,60.19,60.09,60.09,142080.0,59.8019,59.8318,59.7324,59.7324,142080.0
2019-10-09 12:30:00,60.09,60.23,60.09,60.2,109800.0,59.7324,59.8715,59.7324,59.8417,109800.0
2019-10-09 12:40:00,60.17,60.19,60.12,60.15,82160.0,59.8119,59.8318,59.7622,59.792,82160.0
2019-10-09 12:50:00,60.16,60.19,60.08,60.18,134800.0,59.8019,59.8318,59.7224,59.8218,134800.0
2019-10-09 13:00:00,60.2,60.24,60.07,60.09,144920.0,59.8417,59.8815,59.7125,59.7324,144920.0
2019-10-09 13:10:00,60.09,60.09,60.01,60.02,139060.0,59.7324,59.7324,59.6528,59.6628,139060.0
2019-10-09 13:20:00,60.0,60.07,60.0,60.0,167560.0,59.6429,59.7125,59.6429,59.6429,167560.0
2019-10-09 13:30:00,60.03,60.07,60.0,60.07,115560.0,59.6727,59.7125,59.6429,59.7125,115560.0
2019-10-09 13:40:00,60.06,60.13,60.05,60.11,94840.0,59.7025,59.7721,59.6926,59.7522,94840.0
2019-10-09 13:50:00,60.14,60.17,60.11,60.12,69700.0,59.7821,59.8119,59.7522,59.7622,69700.0
2019-10-09 14:00:00,60.12,60.16,60.06,60.13,86600.0,59.7622,59.8019,59.7025,59.7721,86600.0
2019-10-09 14:10:00,60.15,60.24,60.12,60.23,118780.0,59.792,59.8815,59.7622,59.8715,118780.0
2019-10-09 14:20:00,60.23,60.23,60.18,60.19,122800.0,59.8715,59.8715,59.8218,59.8318,122800.0
2019-10-09 14:30:00,60.2,60.27,60.2,60.27,208940.0,59.8417,59.9113,59.8417,59.9113,208940.0
2019-10-09 14:40:00,60.26,60.32,60.24,60.32,191160.0,59.9013,59.961,59.8815,59.961,191160.0
2019-10-09 14:50:00,60.32,60.38,60.29,60.37,198180.0,59.961,60.0206,59.9312,60.0107,198180.0
2019-10-09 15:00:00,60.37,60.38,60.31,60.37,163780.0,60.0107,60.0206,59.9511,60.0107,163780.0
2019-10-09 15:10:00,60.37,60.39,60.33,60.35,156120.0,60.0107,60.0306,59.9709,59.9908,156120.0
2019-10-09 15:20:00,60.35,60.37,60.3,60.35,156140.0,59.9908,60.0107,59.9411,59.9908,156140.0
2019-10-09 15:30:00,60.36,60.42,60.34,60.39,188700.0,60.0008,60.0604,59.9809,60.0306,188700.0
2019-10-09 15:40:00,60.37,60.4,60.1,60.12,437160.0,60.0107,60.0405,59.7423,59.7622,437160.0
2019-10-09 15:50:00,60.16,60.3,60.05,60.1,775940.0,59.8019,59.9411,59.6926,59.7423,775940.0
2019-10-10 09:30:00,59.93,60.05,59.87,59.93,813340.0,59.5733,59.6926,59.5137,59.5733,813340.0
2019-10-10 09:40:00,59.94,60.15,59.89,60.12,501480.0,59.5833,59.792,59.5335,59.7622,501480.0
2019-10-10 09:50:00,60.15,60.42,60.13,60.38,398220.0,59.792,60.0604,59.7721,60.0206,398220.0
2019-10-10 10:00:00,60.41,60.44,60.31,60.37,207640.0,60.0505,60.0803,59.9511,60.0107,207640.0
2019-10-10 10:10:00,60.4,60.59,60.34,60.54,249320.0,60.0405,60.2294,59.9809,60.1797,249320.0
2019-10-10 10:20:00,60.52,60.54,60.44,60.48,175420.0,60.1598,60.1797,60.0803,60.12,175420.0
2019-10-10 10:30:00,60.5,60.5,60.4,60.46,145620.0,60.1399,60.1399,60.0405,60.1002,145620.0
2019-10-10 10:40:00,60.47,60.54,60.45,60.45,138320.0,60.1101,60.1797,60.0902,60.0902,138320.0
2019-10-10 10:50:00,60.45,60.71,60.45,60.69,247900.0,60.0902,60.3487,60.0902,60.3288,247900.0
2019-10-10 11:00:00,60.7,60.71,60.62,60.69,135500.0,60.3387,60.3487,60.2592,60.3288,135500.0
2019-10-10 11:10:00,60.7,60.75,60.69,60.75,183460.0,60.3387,60.3884,60.3288,60.3884,183460.0
2019-10-10 11:20:00,60.75,60.75,60.6,60.6,98820.0,60.3884,60.3884,60.2393,60.2393,98820.0
2019-10-10 11:30:00,60.63,60.73,60.62,60.67,156000.0,60.2691,60.3686,60.2592,60.3089,156000.0
2019-10-10 11:40:00,60.68,60.69,60.63,60.65,111980.0,60.3188,60.3288,60.2691,60.289,111980.0
2019-10-10 11:50:00,60.64,60.68,60.63,60.65,92920.0,60.2791,60.3188,60.2691,60.289,92920.0
2019-10-10 12:00:00,60.6,60.61,60.52,60.52,155720.0,60.2393,60.2493,60.1598,60.1598,155720.0
2019-10-10 12:10:00,60.51,60.58,60.48,60.54,212360.0,60.1499,60.2194,60.12,60.1797,212360.0
2019-10-10 12:20:00,60.55,60.56,60.41,60.41,230040.0,60.1896,60.1996,60.0505,60.0505,230040.0
2019-10-10 12:30:00,60.42,60.43,60.26,60.35,152880.0,60.0604,60.0703,59.9013,59.9908,152880.0
2019-10-10 12:40:00,60.34,60.44,60.33,60.44,108060.0,59.9809,60.0803,59.9709,60.0803,108060.0
2019-10-10 12:50:00,60.43,60.45,60.32,60.43,121260.0,60.0703,60.0902,59.961,60.0703,121260.0
2019-10-10 13:00:00,60.43,60.49,60.42,60.47,103800.0,60.0703,60.13,60.0604,60.1101,103800.0
2019-10-10 13:10:00,60.46,60.5,60.44,60.45,77640.0,60.1002,60.1399,60.0803,60.0902,77640.0
2019-10-10 13:20:00,60.46,60.51,60.45,60.45,160700.0,60.1002,60.1499,60.0902,60.0902,160700.0
2019-10-10 13:30:00,60.45,60.45,60.31,60.4,144480.0,60.0902,60.0902,59.9511,60.0405,144480.0
2019-10-10 13:40:00,60.42,60.46,60.39,60.46,110080.0,60.0604,60.1002,60.0306,60.1002,110080.0
2019-10-10 13:50:00,60.45,60.58,60.44,60.54,202740.0,60.0902,60.2194,60.0803,60.1797,202740.0
2019-10-10 14:00:00,60.53,60.56,60.15,60.22,230100.0,60.1697,60.1996,59.792,59.8616,230100.0
2019-10-10 14:10:00,60.18,60.4,60.18,60.37,137280.0,59.8218,60.0405,59.8218,60.0107,137280.0
2019-10-10 14:20:00,60.36,60.41,60.3,60.38,102640.0,60.0008,60.0505,59.9411,60.0206,102640.0
2019-10-10 14:30:00,60.37,60.41,60.33,60.36,107900.0,60.0107,60.0505,59.9709,60.0008,107900.0
2019-10-10 14:40:00,60.35,60.38,60.31,60.37,104060.0,59.9908,60.0206,59.9511,60.0107,104060.0
2019-10-10 14:50:00,60.36,60.41,60.32,60.39,95320.0,60.0008,60.0505,59.961,60.0306,95320.0
2019-10-10 15:00:00,60.4,60.44,60.38,60.44,177360.0,60.0405,60.0803,60.0206,60.0803,177360.0
2019-10-10 15:10:00,60.41,60.45,60.35,60.37,199600.0,60.0505,60.0902,59.9908,60.0107,199600.0
2019-10-10 15:20:00,60.4,60.46,60.36,60.42,146540.0,60.0405,60.1002,60.0008,60.0604,146540.0
2019-10-10 15:30:00,60.42,60.45,60.36,60.37,201400.0,60.0604,60.0902,60.0008,60.0107,201400.0
2019-10-10 15:40:00,60.37,60.45,60.34,60.44,169700.0,60.0107,60.0902,59.9809,60.0803,169700.0
2019-10-10 15:50:00,60.46,60.52,60.35,60.44,773400.0,60.1002,60.1598,59.9908,60.0803,773400.0
2019-10-11 09:30:00,61.1,61.25,61.07,61.2,623560.0,60.7363,60.8855,60.7065,60.8358,623560.0
2019-10-11 09:40:00,61.24,61.37,61.2,61.25,566540.0,60.8755,61.0047,60.8358,60.8855,566540.0
2019-10-11 09:50:00,61.24,61.32,61.19,61.24,610920.0,60.8755,60.955,60.8258,60.8755,610920.0
2019-10-11 10:00:00,61.22,61.28,61.16,61.24,395500.0,60.8556,60.9153,60.796,60.8755,395500.0
2019-10-11 10:10:00,61.23,61.31,61.18,61.31,441480.0,60.8656,60.9451,60.8159,60.9451,441480.0
2019-10-11 10:20:00,61.32,61.32,61.08,61.18,727300.0,60.955,60.955,60.7165,60.8159,727300.0
2019-10-11 10:30:00,61.19,61.22,61.12,61.15,442800.0,60.8258,60.8556,60.7562,60.7861,442800.0
2019-10-11 10:40:00,61.14,61.23,61.07,61.23,183280.0,60.7761,60.8656,60.7065,60.8656,183280.0
2019-10-11 10:50:00,61.25,61.29,61.23,61.25,397120.0,60.8855,60.9252,60.8656,60.8855,397120.0
2019-10-11 11:00:00,61.25,61.32,61.22,61.3,274760.0,60.8855,60.955,60.8556,60.9352,274760.0
2019-10-11 11:10:00,61.32,61.34,61.27,61.32,278520.0,60.955,60.9749,60.9053,60.955,278520.0
2019-10-11 11:20:00,61.31,61.36,61.28,61.35,185080.0,60.9451,60.9948,60.9153,60.9849,185080.0
2019-10-11 11:30:00,61.36,61.42,61.34,61.37,206900.0,60.9948,61.0544,60.9749,61.0047,206900.0
2019-10-11 11:40:00,61.37,61.42,61.25,61.31,246700.0,61.0047,61.0544,60.8855,60.9451,246700.0
2019-10-11 11:50:00,61.3,61.32,61.25,61.3,156520.0,60.9352,60.955,60.8855,60.9352,156520.0
2019-10-11 12:00:00,61.32,61.32,61.21,61.25,144680.0,60.955,60.955,60.8457,60.8855,144680.0
2019-10-11 12:10:00,61.24,61.34,61.22,61.25,183920.0,60.8755,60.9749,60.8556,60.8855,183920.0
2019-10-11 12:20:00,61.25,61.27,61.19,61.19,175140.0,60.8855,60.9053,60.8258,60.8258,175140.0
2019-10-11 12:30:00,61.21,61.21,60.91,61.1,412100.0,60.8457,60.8457,60.5475,60.7363,412100.0
2019-10-11 12:40:00,61.1,61.17,61.07,61.14,142400.0,60.7363,60.8059,60.7065,60.7761,142400.0
2019-10-11 12:50:00,61.14,61.23,61.13,61.2,193760.0,60.7761,60.8656,60.7662,60.8358,193760.0
2019-10-11 13:00:00,61.22,61.25,61.2,61.21,119640.0,60.8556,60.8855,60.8358,60.8457,119640.0
2019-10-11 13:10:00,61.22,61.25,61.13,61.17,205760.0,60.8556,60.8855,60.7662,60.8059,205760.0
2019-10-11 13:20:00,61.16,61.36,61.12,61.21,242220.0,60.796,60.9948,60.7562,60.8457,242220.0
2019-10-11 13:30:00,61.19,61.27,61.15,61.24,99640.0,60.8258,60.9053,60.7861,60.8755,99640.0
2019-10-11 13:40:00,61.23,61.32,61.22,61.25,188640.0,60.8656,60.955,60.8556,60.8855,188640.0
2019-10-11 13:50:00,61.28,61.31,61.18,61.24,138860.0,60.9153,60.9451,60.8159,60.8755,138860.0
2019-10-11 14:00:00,61.25,61.27,61.21,61.24,189080.0,60.8855,60.9053,60.8457,60.8755,189080.0
2019-10-11 14:10:00,61.22,61.24,61.19,61.22,174380.0,60.8556,60.8755,60.8258,60.8556,174380.0
2019-10-11 14:20:00,61.24,61.28,61.19,61.2,136100.0,60.8755,60.9153,60.8258,60.8358,136100.0
2019-10-11 14:30:00,61.22,61.26,61.22,61.24,148660.0,60.8556,60.8954,60.8556,60.8755,148660.0
2019-10-11 14:40:00,61.26,61.27,61.21,61.23,131800.0,60.8954,60.9053,60.8457,60.8656,131800.0
2019-10-11 14:50:00,61.23,61.28,61.15,61.19,228060.0,60.8656,60.9153,60.7861,60.8258,228060.0
2019-10-11 15:00:00,61.19,61.21,61.15,61.21,169120.0,60.8258,60.8457,60.7861,60.8457,169120.0
2019-10-11 15:10:00,61.2,61.26,61.17,61.22,194680.0,60.8358,60.8954,60.8059,60.8556,194680.0
2019-10-11 15:20:00,61.23,61.23,61.17,61.18,236360.0,60.8656,60.8656,60.8059,60.8159,236360.0
2019-10-11 15:30:00,61.2,61.25,61.09,61.25,344300.0,60.8358,60.8855,60.7264,60.8855,344300.0
2019-10-11 15:40:00,61.25,61.25,60.88,60.97,526320.0,60.8855,60.8855,60.5177,60.6071,526320.0
2019-10-11 15:50:00,60.97,61.02,60.69,60.74,1371320.0,60.6071,60.6568,60.3288,60.3785,1371320.0
2019-10-14 09:30:00,60.62,60.83,60.62,60.69,740800.0,60.2592,60.468,60.2592,60.3288,740800.0
2019-10-14 09:40:00,60.69,60.88,60.59,60.87,379120.0,60.3288,60.5177,60.2294,60.5077,379120.0
2019-10-14 09:50:00,60.89,61.07,60.84,61.04,343180.0,60.5276,60.7065,60.4779,60.6767,343180.0
2019-10-14 10:00:00,61.04,61.32,60.99,61.3,516460.0,60.6767,60.955,60.627,60.9352,516460.0
2019-10-14 10:10:00,61.29,61.29,61.16,61.18,419760.0,60.9252,60.9252,60.796,60.8159,419760.0
2019-10-14 10:20:00,61.19,61.23,61.16,61.21,207340.0,60.8258,60.8656,60.796,60.8457,207340.0
2019-10-14 10:30:00,61.22,61.29,61.19,61.25,398440.0,60.8556,60.9252,60.8258,60.8855,398440.0
2019-10-14 10:40:00,61.24,61.25,61.18,61.2,169220.0,60.8755,60.8855,60.8159,60.8358,169220.0
2019-10-14 10:50:00,61.21,61.25,61.17,61.24,188420.0,60.8457,60.8855,60.8059,60.8755,188420.0
2019-10-14 11:00:00,61.24,61.26,61.07,61.17,176940.0,60.8755,60.8954,60.7065,60.8059,176940.0
2019-10-14 11:10:00,61.15,61.17,61.08,61.1,171340.0,60.7861,60.8059,60.7165,60.7363,171340.0
2019-10-14 11:20:00,61.11,61.11,61.03,61.06,174360.0,60.7463,60.7463,60.6668,60.6966,174360.0
2019-10-14 11:30:00,61.06,61.17,61.06,61.15,158920.0,60.6966,60.8059,60.6966,60.7861,158920.0
2019-10-14 11:40:00,61.15,61.18,61.03,61.04,265980.0,60.7861,60.8159,60.6668,60.6767,265980.0
2019-10-14 11:50:00,61.06,61.1,61.05,61.05,99160.0,60.6966,60.7363,60.6866,60.6866,99160.0
2019-10-14 12:00:00,61.06,61.07,60.99,61.03,112400.0,60.6966,60.7065,60.627,60.6668,112400.0
2019-10-14 12:10:00,61.02,61.05,60.97,61.03,87100.0,60.6568,60.6866,60.6071,60.6668,87100.0
2019-10-14 12:20:00,61.02,61.02,60.96,60.98,74760.0,60.6568,60.6568,60.5972,60.6171,74760.0
2019-10-14 12:30:00,60.98,61.04,60.98,61.02,98800.0,60.6171,60.6767,60.6171,60.6568,98800.0
2019-10-14 12:40:00,61.0,61.0,60.95,60.99,115260.0,60.6369,60.6369,60.5872,60.627,115260.0
2019-10-14 12:50:00,60.98,61.02,60.96,61.01,115240.0,60.6171,60.6568,60.5972,60.6469,115240.0
2019-10-14 13:00:00,61.01,61.06,61.01,61.06,76380.0,60.6469,60.6966,60.6469,60.6966,76380.0
2019-10-14 13:10:00,61.08,61.08,61.03,61.03,90560.0,60.7165,60.7165,60.6668,60.6668,90560.0
2019-10-14 13:20:00,61.02,61.03,60.97,61.0,79380.0,60.6568,60.6668,60.6071,60.6369,79380.0
2019-10-14 13:30:00,60.98,60.99,60.93,60.94,87600.0,60.6171,60.627,60.5674,60.5773,87600.0
2019-10-14 13:40:00,60.95,60.98,60.94,60.96,57840.0,60.5872,60.6171,60.5773,60.5972,57840.0
2019-10-14 13:50:00,60.98,61.05,60.94,61.05,124620.0,60.6171,60.6866,60.5773,60.6866,124620.0
2019-10-14 14:00:00,61.05,61.09,61.04,61.06,168480.0,60.6866,60.7264,60.6767,60.6966,168480.0
2019-10-14 14:10:00,61.06,61.08,61.03,61.05,104960.0,60.6966,60.7165,60.6668,60.6866,104960.0
2019-10-14 14:20:00,61.05,61.07,61.01,61.04,115000.0,60.6866,60.7065,60.6469,60.6767,115000.0
2019-10-14 14:30:00,61.03,61.05,61.0,61.01,115600.0,60.6668,60.6866,60.6369,60.6469,115600.0
2019-10-14 14:40:00,61.02,61.05,61.01,61.03,155800.0,60.6568,60.6866,60.6469,60.6668,155800.0
2019-10-14 14:50:00,61.04,61.06,60.99,61.05,137740.0,60.6767,60.6966,60.627,60.6866,137740.0
2019-10-14 15:00:00,61.04,61.07,60.99,61.0,159680.0,60.6767,60.7065,60.627,60.6369,159680.0
2019-10-14 15:10:00,61.0,61.05,61.0,61.05,118120.0,60.6369,60.6866,60.6369,60.6866,118120.0
2019-10-14 15:20:00,61.05,61.1,61.03,61.06,200800.0,60.6866,60.7363,60.6668,60.6966,200800.0
2019-10-14 15:30:00,61.06,61.07,60.96,60.97,191700.0,60.6966,60.7065,60.5972,60.6071,191700.0
2019-10-14 15:40:00,60.96,60.98,60.92,60.95,202140.0,60.5972,60.6171,60.5574,60.5872,202140.0
2019-10-14 15:50:00,60.96,61.0,60.86,60.86,976380.0,60.5972,60.6369,60.4978,60.4978,976380.0
2019-10-15 09:30:00,61.02,61.35,61.02,61.28,594500.0,60.6568,60.9849,60.6568,60.9153,594500.0
2019-10-15 09:40:00,61.28,61.38,61.21,61.32,352100.0,60.9153,61.0147,60.8457,60.955,352100.0
2019-10-15 09:50:00,61.32,61.34,61.13,61.29,508240.0,60.955,60.9749,60.7662,60.9252,508240.0
2019-10-15 10:00:00,61.29,61.5,61.25,61.46,433560.0,60.9252,61.134,60.8855,61.0942,433560.0
2019-10-15 10:10:00,61.48,61.66,61.48,61.55,501040.0,61.1141,61.293,61.1141,61.1837,501040.0
2019-10-15 10:20:00,61.56,61.66,61.55,61.6,258720.0,61.1936,61.293,61.1837,61.2334,258720.0
2019-10-15 10:30:00,61.61,61.8,61.57,61.77,202380.0,61.2433,61.4322,61.2036,61.4024,202380.0
2019-10-15 10:40:00,61.77,61.85,61.75,61.8,187500.0,61.4024,61.4819,61.3825,61.4322,187500.0
2019-10-15 10:50:00,61.79,61.85,61.76,61.85,197280.0,61.4222,61.4819,61.3924,61.4819,197280.0
2019-10-15 11:00:00,61.85,61.89,61.79,61.83,258780.0,61.4819,61.5216,61.4222,61.462,258780.0
2019-10-15 11:10:00,61.81,61.82,61.64,61.66,333160.0,61.4421,61.4521,61.2731,61.293,333160.0
2019-10-15 11:20:00,61.7,61.85,61.63,61.84,130840.0,61.3328,61.4819,61.2632,61.4719,130840.0
2019-10-15 11:30:00,61.85,61.88,61.78,61.82,439180.0,61.4819,61.5117,61.4123,61.4521,439180.0
2019-10-15 11:40:00,61.85,62.0,61.82,61.98,289560.0,61.4819,61.631,61.4521,61.6111,289560.0
2019-10-15 11:50:00,61.96,62.08,61.92,62.08,297340.0,61.5912,61.7105,61.5515,61.7105,297340.0
2019-10-15 12:00:00,62.09,62.14,61.99,62.04,215480.0,61.7205,61.7702,61.6211,61.6708,215480.0
2019-10-15 12:10:00,62.06,62.11,62.06,62.1,192740.0,61.6906,61.7403,61.6906,61.7304,192740.0
2019-10-15 12:20:00,62.1,62.11,61.96,61.97,192820.0,61.7304,61.7403,61.5912,61.6012,192820.0
2019-10-15 12:30:00,61.97,62.02,61.97,61.97,159240.0,61.6012,61.6509,61.6012,61.6012,159240.0
2019-10-15 12:40:00,61.98,62.01,61.92,61.92,235520.0,61.6111,61.6409,61.5515,61.5515,235520.0
2019-10-15 12:50:00,61.93,61.98,61.88,61.95,161640.0,61.5614,61.6111,61.5117,61.5813,161640.0
2019-10-15 13:00:00,61.95,62.07,61.95,62.02,142420.0,61.5813,61.7006,61.5813,61.6509,142420.0
2019-10-15 13:10:00,62.02,62.04,62.0,62.03,183600.0,61.6509,61.6708,61.631,61.6608,183600.0
2019-10-15 13:20:00,62.03,62.11,61.98,61.99,267380.0,61.6608,61.7403,61.6111,61.6211,267380.0
2019-10-15 13:30:00,61.98,62.05,61.96,62.03,126800.0,61.6111,61.6807,61.5912,61.6608,126800.0
2019-10-15 13:40:00,62.05,62.09,61.98,62.07,164700.0,61.6807,61.7205,61.6111,61.7006,164700.0
2019-10-15 13:50:00,62.07,62.15,62.07,62.14,175780.0,61.7006,61.7801,61.7006,61.7702,175780.0
2019-10-15 14:00:00,62.14,62.21,62.12,62.17,174340.0,61.7702,61.8397,61.7503,61.8,174340.0
2019-10-15 14:10:00,62.17,62.28,62.17,62.24,160800.0,61.8,61.9093,61.8,61.8696,160800.0
2019-10-15 14:20:00,62.24,62.33,62.24,62.28,125660.0,61.8696,61.959,61.8696,61.9093,125660.0
2019-10-15 14:30:00,62.28,62.3,62.21,62.23,202360.0,61.9093,61.9292,61.8397,61.8596,202360.0
2019-10-15 14:40:00,62.23,62.29,62.23,62.24,129320.0,61.8596,61.9193,61.8596,61.8696,129320.0
2019-10-15 14:50:00,62.25,62.28,62.2,62.25,168700.0,61.8795,61.9093,61.8298,61.8795,168700.0
2019-10-15 15:00:00,62.23,62.25,62.16,62.18,249320.0,61.8596,61.8795,61.79,61.8099,249320.0
2019-10-15 15:10:00,62.19,62.24,62.12,62.23,184940.0,61.8199,61.8696,61.7503,61.8596,184940.0
2019-10-15 15:20:00,62.23,62.37,62.23,62.32,264880.0,61.8596,61.9988,61.8596,61.9491,264880.0
2019-10-15 15:30:00,62.32,62.34,62.22,62.23,305100.0,61.9491,61.969,61.8497,61.8596,305100.0
2019-10-15 15:40:00,62.23,62.27,62.15,62.18,384580.0,61.8596,61.8994,61.7801,61.8099,384580.0
2019-10-15 15:50:00,62.2,62.24,62.13,62.13,667160.0,61.8298,61.8696,61.7602,61.7602,667160.0
2019-10-16 09:30:00,62.06,62.4,61.92,62.4,880760.0,61.6906,62.0286,61.5515,62.0286,880760.0
2019-10-16 09:40:00,62.39,62.57,62.35,62.57,577940.0,62.0187,62.1976,61.9789,62.1976,577940.0
2019-10-16 09:50:00,62.59,62.59,62.32,62.4,292420.0,62.2175,62.2175,61.9491,62.0286,292420.0
2019-10-16 10:00:00,62.36,62.39,62.17,62.27,308260.0,61.9888,62.0187,61.8,61.8994,308260.0
2019-10-16 10:10:00,62.27,62.43,62.27,62.4,212700.0,61.8994,62.0584,61.8994,62.0286,212700.0
2019-10-16 10:20:00,62.41,62.55,62.38,62.51,336280.0,62.0386,62.1777,62.0087,62.138,336280.0
2019-10-16 10:30:00,62.53,62.58,62.47,62.58,378720.0,62.1578,62.2075,62.0982,62.2075,378720.0
2019-10-16 10:40:00,62.55,62.59,62.48,62.52,436440.0,62.1777,62.2175,62.1081,62.1479,436440.0
2019-10-16 10:50:00,62.54,62.74,62.54,62.68,408600.0,62.1678,62.3666,62.1678,62.3069,408600.0
2019-10-16 11:00:00,62.66,62.72,62.64,62.64,364080.0,62.2871,62.3467,62.2672,62.2672,364080.0
2019-10-16 11:10:00,62.65,62.66,62.5,62.5,194220.0,62.2771,62.2871,62.128,62.128,194220.0
2019-10-16 11:20:00,62.49,62.57,62.41,62.41,262860.0,62.1181,62.1976,62.0386,62.0386,262860.0
2019-10-16 11:30:00,62.41,62.5,62.3,62.46,263580.0,62.0386,62.128,61.9292,62.0883,263580.0
2019-10-16 11:40:00,62.48,62.59,62.46,62.59,172740.0,62.1081,62.2175,62.0883,62.2175,172740.0
2019-10-16 11:50:00,62.55,62.56,62.48,62.48,128660.0,62.1777,62.1877,62.1081,62.1081,128660.0
2019-10-16 12:00:00,62.48,62.52,62.44,62.46,118680.0,62.1081,62.1479,62.0684,62.0883,118680.0
2019-10-16 12:10:00,62.46,62.46,62.35,62.36,100060.0,62.0883,62.0883,61.9789,61.9888,100060.0
2019-10-16 12:20:00,62.36,62.42,62.28,62.33,149220.0,61.9888,62.0485,61.9093,61.959,149220.0
2019-10-16 12:30:00,62.32,62.36,62.25,62.25,236960.0,61.9491,61.9888,61.8795,61.8795,236960.0
2019-10-16 12:40:00,62.24,62.31,62.2,62.23,215980.0,61.8696,61.9391,61.8298,61.8596,215980.0
2019-10-16 12:50:00,62.21,62.21,62.12,62.14,144180.0,61.8397,61.8397,61.7503,61.7702,144180.0
2019-10-16 13:00:00,62.14,62.23,62.06,62.08,186420.0,61.7702,61.8596,61.6906,61.7105,186420.0
2019-10-16 13:10:00,62.08,62.14,62.05,62.12,250540.0,61.7105,61.7702,61.6807,61.7503,250540.0
2019-10-16 13:20:00,62.15,62.19,62.11,62.19,154000.0,61.7801,61.8199,61.7403,61.8199,154000.0
2019-10-16 13:30:00,62.19,62.25,62.19,62.22,166620.0,61.8199,61.8795,61.8199,61.8497,166620.0
2019-10-16 13:40:00,62.22,62.28,62.19,62.23,157560.0,61.8497,61.9093,61.8199,61.8596,157560.0
2019-10-16 13:50:00,62.25,62.26,62.15,62.18,111000.0,61.8795,61.8894,61.7801,61.8099,111000.0
2019-10-16 14:00:00,62.17,62.22,62.14,62.19,136100.0,61.8,61.8497,61.7702,61.8199,136100.0
2019-10-16 14:10:00,62.21,62.25,62.2,62.23,155040.0,61.8397,61.8795,61.8298,61.8596,155040.0
2019-10-16 14:20:00,62.22,62.25,62.2,62.23,99880.0,61.8497,61.8795,61.8298,61.8596,99880.0
2019-10-16 14:30:00,62.21,62.28,62.15,62.23,158880.0,61.8397,61.9093,61.7801,61.8596,158880.0
2019-10-16 14:40:00,62.25,62.31,62.25,62.3,111760.0,61.8795,61.9391,61.8795,61.9292,111760.0
2019-10-16 14:50:00,62.32,62.32,62.26,62.27,102940.0,61.9491,61.9491,61.8894,61.8994,102940.0
2019-10-16 15:00:00,62.26,62.29,62.2,62.23,128320.0,61.8894,61.9193,61.8298,61.8596,128320.0
2019-10-16 15:10:00,62.21,62.21,62.1,62.14,214200.0,61.8397,61.8397,61.7304,61.7702,214200.0
2019-10-16 15:20:00,62.12,62.21,62.11,62.19,269400.0,61.7503,61.8397,61.7403,61.8199,269400.0
2019-10-16 15:30:00,62.16,62.31,62.16,62.3,337660.0,61.79,61.9391,61.79,61.9292,337660.0
2019-10-16 15:40:00,62.3,62.32,62.21,62.21,441500.0,61.9292,61.9491,61.8397,61.8397,441500.0
2019-10-16 15:50:00,62.2,62.35,62.16,62.18,944100.0,61.8298,61.9789,61.79,61.8099,944100.0
2019-10-17 09:30:00,62.55,62.63,62.5,62.57,725380.0,62.1777,62.2572,62.128,62.1976,725380.0
2019-10-17 09:40:00,62.58,62.92,62.56,62.9,581800.0,62.2075,62.5455,62.1877,62.5256,581800.0
2019-10-17 09:50:00,62.93,62.94,62.86,62.9,342820.0,62.5555,62.5654,62.4859,62.5256,342820.0
2019-10-17 10:00:00,62.88,63.04,62.82,63.01,394060.0,62.5058,62.6648,62.4461,62.635,394060.0
2019-10-17 10:10:00,63.02,63.17,62.95,63.11,341940.0,62.6449,62.794,62.5753,62.7344,341940.0
2019-10-17 10:20:00,63.13,63.13,62.83,62.88,243960.0,62.7543,62.7543,62.4561,62.5058,243960.0
2019-10-17 10:30:00,62.87,62.88,62.65,62.77,402600.0,62.4958,62.5058,62.2771,62.3964,402600.0
2019-10-17 10:40:00,62.77,62.82,62.69,62.69,328960.0,62.3964,62.4461,62.3169,62.3169,328960.0
2019-10-17 10:50:00,62.67,62.79,62.63,62.71,200300.0,62.297,62.4163,62.2572,62.3368,200300.0
2019-10-17 11:00:00,62.67,62.74,62.64,62.71,172340.0,62.297,62.3666,62.2672,62.3368,172340.0
2019-10-17 11:10:00,62.71,62.81,62.71,62.79,130780.0,62.3368,62.4362,62.3368,62.4163,130780.0
2019-10-17 11:20:00,62.8,62.82,62.76,62.82,160160.0,62.4262,62.4461,62.3865,62.4461,160160.0
2019-10-17 11:30:00,62.81,62.83,62.69,62.77,281460.0,62.4362,62.4561,62.3169,62.3964,281460.0
2019-10-17 11:40:00,62.76,62.76,62.68,62.72,122860.0,62.3865,62.3865,62.3069,62.3467,122860.0
2019-10-17 11:50:00,62.72,62.72,62.59,62.69,142000.0,62.3467,62.3467,62.2175,62.3169,142000.0
2019-10-17 12:00:00,62.67,62.69,62.58,62.62,190540.0,62.297,62.3169,62.2075,62.2473,190540.0
2019-10-17 12:10:00,62.63,62.69,62.62,62.69,116620.0,62.2572,62.3169,62.2473,62.3169,116620.0
2019-10-17 12:20:00,62.73,62.74,62.63,62.63,118460.0,62.3566,62.3666,62.2572,62.2572,118460.0
2019-10-17 12:30:00,62.63,62.72,62.63,62.68,78960.0,62.2572,62.3467,62.2572,62.3069,78960.0
2019-10-17 12:40:00,62.7,62.74,62.68,62.72,109700.0,62.3268,62.3666,62.3069,62.3467,109700.0
2019-10-17 12:50:00,62.71,62.72,62.68,62.71,95700.0,62.3368,62.3467,62.3069,62.3368,95700.0
2019-10-17 13:00:00,62.72,62.76,62.65,62.65,122180.0,62.3467,62.3865,62.2771,62.2771,122180.0
2019-10-17 13:10:00,62.67,62.77,62.65,62.72,73920.0,62.297,62.3964,62.2771,62.3467,73920.0
2019-10-17 13:20:00,62.72,62.73,62.67,62.69,78640.0,62.3467,62.3566,62.297,62.3169,78640.0
2019-10-17 13:30:00,62.7,62.74,62.68,62.71,96040.0,62.3268,62.3666,62.3069,62.3368,96040.0
2019-10-17 13:40:00,62.7,62.71,62.65,62.71,84000.0,62.3268,62.3368,62.2771,62.3368,84000.0
2019-10-17 13:50:00,62.71,62.76,62.68,62.72,98000.0,62.3368,62.3865,62.3069,62.3467,98000.0
2019-10-17 14:00:00,62.73,62.73,62.59,62.65,135440.0,62.3566,62.3566,62.2175,62.2771,135440.0
2019-10-17 14:10:00,62.66,62.66,62.54,62.56,107600.0,62.2871,62.2871,62.1678,62.1877,107600.0
2019-10-17 14:20:00,62.57,62.66,62.57,62.65,86000.0,62.1976,62.2871,62.1976,62.2771,86000.0
2019-10-17 14:30:00,62.66,62.66,62.58,62.64,96260.0,62.2871,62.2871,62.2075,62.2672,96260.0
2019-10-17 14:40:00,62.64,62.71,62.62,62.69,96000.0,62.2672,62.3368,62.2473,62.3169,96000.0
2019-10-17 14:50:00,62.71,62.76,62.69,62.71,158040.0,62.3368,62.3865,62.3169,62.3368,158040.0
2019-10-17 15:00:00,62.73,62.74,62.57,62.58,163320.0,62.3566,62.3666,62.1976,62.2075,163320.0
2019-10-17 15:10:00,62.59,62.65,62.57,62.59,118560.0,62.2175,62.2771,62.1976,62.2175,118560.0
2019-10-17 15:20:00,62.61,62.63,62.58,62.6,173560.0,62.2374,62.2572,62.2075,62.2274,173560.0
2019-10-17 15:30:00,62.62,62.73,62.62,62.66,309800.0,62.2473,62.3566,62.2473,62.2871,309800.0
2019-10-17 15:40:00,62.67,62.73,62.64,62.66,436780.0,62.297,62.3566,62.2672,62.2871,436780.0
2019-10-17 15:50:00,62.66,62.72,62.6,62.65,944180.0,62.2871,62.3467,62.2274,62.2771,944180.0
2019-10-18 09:30:00,62.67,62.84,62.66,62.84,2527380.0,62.297,62.466,62.2871,62.466,2527380.0
2019-10-18 09:40:00,62.83,62.94,62.7,62.71,452760.0,62.4561,62.5654,62.3268,62.3368,452760.0
2019-10-18 09:50:00,62.73,62.79,62.6,62.79,366080.0,62.3566,62.4163,62.2274,62.4163,366080.0
2019-10-18 10:00:00,62.78,62.79,62.65,62.77,260040.0,62.4063,62.4163,62.2771,62.3964,260040.0
2019-10-18 10:10:00,62.78,62.81,62.58,62.64,389120.0,62.4063,62.4362,62.2075,62.2672,389120.0
2019-10-18 10:20:00,62.66,62.68,62.57,62.62,379200.0,62.2871,62.3069,62.1976,62.2473,379200.0
2019-10-18 10:30:00,62.59,62.66,62.56,62.62,303620.0,62.2175,62.2871,62.1877,62.2473,303620.0
2019-10-18 10:40:00,62.61,62.64,62.46,62.52,291720.0,62.2374,62.2672,62.0883,62.1479,291720.0
2019-10-18 10:50:00,62.52,62.63,62.52,62.63,145060.0,62.1479,62.2572,62.1479,62.2572,145060.0
2019-10-18 11:00:00,62.64,62.66,62.6,62.61,192600.0,62.2672,62.2871,62.2274,62.2374,192600.0
2019-10-18 11:10:00,62.61,62.77,62.6,62.74,136280.0,62.2374,62.3964,62.2274,62.3666,136280.0
2019-10-18 11:20:00,62.72,62.74,62.59,62.62,147180.0,62.3467,62.3666,62.2175,62.2473,147180.0
2019-10-18 11:30:00,62.64,62.67,62.52,62.58,256900.0,62.2672,62.297,62.1479,62.2075,256900.0
2019-10-18 11:40:00,62.58,62.58,62.41,62.45,251420.0,62.2075,62.2075,62.0386,62.0783,251420.0
2019-10-18 11:50:00,62.45,62.45,62.25,62.25,175100.0,62.0783,62.0783,61.8795,61.8795,175100.0
2019-10-18 12:00:00,62.23,62.41,62.23,62.32,164460.0,61.8596,62.0386,61.8596,61.9491,164460.0
2019-10-18 12:10:00,62.32,62.38,62.15,62.16,146660.0,61.9491,62.0087,61.7801,61.79,146660.0
2019-10-18 12:20:00,62.13,62.19,62.05,62.11,216020.0,61.7602,61.8199,61.6807,61.7403,216020.0
2019-10-18 12:30:00,62.08,62.18,62.06,62.12,152360.0,61.7105,61.8099,61.6906,61.7503,152360.0
2019-10-18 12:40:00,62.09,62.29,62.09,62.29,154680.0,61.7205,61.9193,61.7205,61.9193,154680.0
2019-10-18 12:50:00,62.28,62.33,62.26,62.32,149500.0,61.9093,61.959,61.8894,61.9491,149500.0
2019-10-18 13:00:00,62.32,62.39,62.31,62.37,151840.0,61.9491,62.0187,61.9391,61.9988,151840.0
2019-10-18 13:10:00,62.35,62.41,62.31,62.41,160380.0,61.9789,62.0386,61.9391,62.0386,160380.0
2019-10-18 13:20:00,62.41,62.41,62.24,62.26,137000.0,62.0386,62.0386,61.8696,61.8894,137000.0
2019-10-18 13:30:00,62.25,62.29,62.23,62.23,138000.0,61.8795,61.9193,61.8596,61.8596,138000.0
2019-10-18 13:40:00,62.25,62.36,62.22,62.32,200560.0,61.8795,61.9888,61.8497,61.9491,200560.0
2019-10-18 13:50:00,62.32,62.33,62.27,62.31,169420.0,61.9491,61.959,61.8994,61.9391,169420.0
2019-10-18 14:00:00,62.33,62.33,62.27,62.29,280460.0,61.959,61.959,61.8994,61.9193,280460.0
2019-10-18 14:10:00,62.3,62.36,62.27,62.34,193800.0,61.9292,61.9888,61.8994,61.969,193800.0
2019-10-18 14:20:00,62.33,62.37,62.27,62.35,264540.0,61.959,61.9988,61.8994,61.9789,264540.0
2019-10-18 14:30:00,62.38,62.38,62.3,62.32,115920.0,62.0087,62.0087,61.9292,61.9491,115920.0
2019-10-18 14:40:00,62.3,62.33,62.28,62.3,127000.0,61.9292,61.959,61.9093,61.9292,127000.0
2019-10-18 14:50:00,62.31,62.38,62.3,62.36,208220.0,61.9391,62.0087,61.9292,61.9888,208220.0
2019-10-18 15:00:00,62.37,62.44,62.34,62.41,246320.0,61.9988,62.0684,61.969,62.0386,246320.0
2019-10-18 15:10:00,62.38,62.46,62.38,62.4,524300.0,62.0087,62.0883,62.0087,62.0286,524300.0
2019-10-18 15:20:00,62.4,62.42,62.36,62.4,229840.0,62.0286,62.0485,61.9888,62.0286,229840.0
2019-10-18 15:30:00,62.4,62.45,62.4,62.45,322720.0,62.0286,62.0783,62.0286,62.0783,322720.0
2019-10-18 15:40:00,62.42,62.44,62.37,62.37,310060.0,62.0485,62.0684,61.9988,61.9988,310060.0
2019-10-18 15:50:00,62.38,62.41,62.27,62.27,1075180.0,62.0087,62.0386,61.8994,61.8994,1075180.0
2019-10-21 09:30:00,62.61,62.73,62.54,62.54,735080.0,62.2374,62.3566,62.1678,62.1678,735080.0
2019-10-21 09:40:00,62.56,62.62,62.45,62.45,418460.0,62.1877,62.2473,62.0783,62.0783,418460.0
2019-10-21 09:50:00,62.47,62.54,62.32,62.42,411020.0,62.0982,62.1678,61.9491,62.0485,411020.0
2019-10-21 10:00:00,62.44,62.5,62.25,62.36,246480.0,62.0684,62.128,61.8795,61.9888,246480.0
2019-10-21 10:10:00,62.37,62.42,62.32,62.4,248880.0,61.9988,62.0485,61.9491,62.0286,248880.0
2019-10-21 10:20:00,62.37,62.43,62.34,62.39,188980.0,61.9988,62.0584,61.969,62.0187,188980.0
2019-10-21 10:30:00,62.39,62.42,62.28,62.41,291700.0,62.0187,62.0485,61.9093,62.0386,291700.0
2019-10-21 10:40:00,62.42,62.42,62.28,62.28,212940.0,62.0485,62.0485,61.9093,61.9093,212940.0
2019-10-21 10:50:00,62.29,62.29,62.09,62.09,224580.0,61.9193,61.9193,61.7205,61.7205,224580.0
2019-10-21 11:00:00,62.09,62.25,62.03,62.22,247220.0,61.7205,61.8795,61.6608,61.8497,247220.0
2019-10-21 11:10:00,62.22,62.35,62.22,62.31,267000.0,61.8497,61.9789,61.8497,61.9391,267000.0
2019-10-21 11:20:00,62.31,62.42,62.3,62.37,230840.0,61.9391,62.0485,61.9292,61.9988,230840.0
2019-10-21 11:30:00,62.37,62.41,62.23,62.29,298720.0,61.9988,62.0386,61.8596,61.9193,298720.0
2019-10-21 11:40:00,62.28,62.38,62.28,62.38,144340.0,61.9093,62.0087,61.9093,62.0087,144340.0
2019-10-21 11:50:00,62.38,62.38,62.28,62.28,168440.0,62.0087,62.0087,61.9093,61.9093,168440.0
2019-10-21 12:00:00,62.24,62.32,62.23,62.32,172340.0,61.8696,61.9491,61.8596,61.9491,172340.0
2019-10-21 12:10:00,62.33,62.39,62.31,62.38,100400.0,61.959,62.0187,61.9391,62.0087,100400.0
2019-10-21 12:20:00,62.35,62.41,62.34,62.4,104000.0,61.9789,62.0386,61.969,62.0286,104000.0
2019-10-21 12:30:00,62.4,62.42,62.34,62.4,239120.0,62.0286,62.0485,61.969,62.0286,239120.0
2019-10-21 12:40:00,62.4,62.43,62.33,62.36,227940.0,62.0286,62.0584,61.959,61.9888,227940.0
2019-10-21 12:50:00,62.37,62.4,62.31,62.32,159000.0,61.9988,62.0286,61.9391,61.9491,159000.0
2019-10-21 13:00:00,62.32,62.35,62.27,62.28,285620.0,61.9491,61.9789,61.8994,61.9093,285620.0
2019-10-21 13:10:00,62.29,62.33,62.29,62.32,186520.0,61.9193,61.959,61.9193,61.9491,186520.0
2019-10-21 13:20:00,62.31,62.35,62.3,62.32,159540.0,61.9391,61.9789,61.9292,61.9491,159540.0
2019-10-21 13:30:00,62.33,62.38,62.3,62.3,187760.0,61.959,62.0087,61.9292,61.9292,187760.0
2019-10-21 13:40:00,62.32,62.33,62.26,62.28,91300.0,61.9491,61.959,61.8894,61.9093,91300.0
2019-10-21 13:50:00,62.28,62.32,62.27,62.27,101000.0,61.9093,61.9491,61.8994,61.8994,101000.0
2019-10-21 14:00:00,62.26,62.34,62.22,62.33,145240.0,61.8894,61.969,61.8497,61.959,145240.0
2019-10-21 14:10:00,62.34,62.36,62.27,62.28,363000.0,61.969,61.9888,61.8994,61.9093,363000.0
2019-10-21 14:20:00,62.29,62.3,62.24,62.29,165160.0,61.9193,61.9292,61.8696,61.9193,165160.0
2019-10-21 14:30:00,62.29,62.35,62.29,62.34,196880.0,61.9193,61.9789,61.9193,61.969,196880.0
2019-10-21 14:40:00,62.34,62.37,62.33,62.36,104000.0,61.969,61.9988,61.959,61.9888,104000.0
2019-10-21 14:50:00,62.36,62.37,62.32,62.34,105300.0,61.9888,61.9988,61.9491,61.969,105300.0
2019-10-21 15:00:00,62.35,62.36,62.25,62.27,81460.0,61.9789,61.9888,61.8795,61.8994,81460.0
2019-10-21 15:10:00,62.28,62.32,62.26,62.28,90300.0,61.9093,61.9491,61.8894,61.9093,90300.0
2019-10-21 15:20:00,62.29,62.3,62.26,62.28,213540.0,61.9193,61.9292,61.8894,61.9093,213540.0
2019-10-21 15:30:00,62.29,62.3,62.24,62.27,198300.0,61.9193,61.9292,61.8696,61.8994,198300.0
2019-10-21 15:40:00,62.27,62.37,62.26,62.35,450820.0,61.8994,61.9988,61.8894,61.9789,450820.0
2019-10-21 15:50:00,62.36,62.38,62.26,62.33,1174820.0,61.9888,62.0087,61.8894,61.959,1174820.0
2019-10-22 09:30:00,62.39,62.39,62.24,62.3,518300.0,62.0187,62.0187,61.8696,61.9292,518300.0
2019-10-22 09:40:00,62.27,62.35,62.16,62.32,388940.0,61.8994,61.9789,61.79,61.9491,388940.0
2019-10-22 09:50:00,62.3,62.42,62.24,62.37,336620.0,61.9292,62.0485,61.8696,61.9988,336620.0
2019-10-22 10:00:00,62.4,62.48,62.35,62.39,216680.0,62.0286,62.1081,61.9789,62.0187,216680.0
2019-10-22 10:10:00,62.4,62.41,62.31,62.36,188020.0,62.0286,62.0386,61.9391,61.9888,188020.0
2019-10-22 10:20:00,62.37,62.45,62.35,62.37,317700.0,61.9988,62.0783,61.9789,61.9988,317700.0
2019-10-22 10:30:00,62.38,62.45,62.36,62.43,300560.0,62.0087,62.0783,61.9888,62.0584,300560.0
2019-10-22 10:40:00,62.42,62.5,62.41,62.46,342000.0,62.0485,62.128,62.0386,62.0883,342000.0
2019-10-22 10:50:00,62.49,62.53,62.42,62.46,357740.0,62.1181,62.1578,62.0485,62.0883,357740.0
2019-10-22 11:00:00,62.41,62.53,62.36,62.45,231560.0,62.0386,62.1578,61.9888,62.0783,231560.0
2019-10-22 11:10:00,62.42,62.42,62.3,62.34,206340.0,62.0485,62.0485,61.9292,61.969,206340.0
2019-10-22 11:20:00,62.33,62.33,62.13,62.18,191940.0,61.959,61.959,61.7602,61.8099,191940.0
2019-10-22 11:30:00,62.17,62.32,62.13,62.26,179840.0,61.8,61.9491,61.7602,61.8894,179840.0
2019-10-22 11:40:00,62.29,62.32,62.24,62.27,261880.0,61.9193,61.9491,61.8696,61.8994,261880.0
2019-10-22 11:50:00,62.27,62.3,62.15,62.18,208680.0,61.8994,61.9292,61.7801,61.8099,208680.0
2019-10-22 12:00:00,62.18,62.25,62.12,62.25,302500.0,61.8099,61.8795,61.7503,61.8795,302500.0
2019-10-22 12:10:00,62.25,62.27,62.2,62.21,115460.0,61.8795,61.8994,61.8298,61.8397,115460.0
2019-10-22 12:20:00,62.23,62.3,62.18,62.27,144920.0,61.8596,61.9292,61.8099,61.8994,144920.0
2019-10-22 12:30:00,62.28,62.33,62.22,62.23,130540.0,61.9093,61.959,61.8497,61.8596,130540.0
2019-10-22 12:40:00,62.23,62.29,62.2,62.25,173040.0,61.8596,61.9193,61.8298,61.8795,173040.0
2019-10-22 12:50:00,62.27,62.39,62.25,62.38,134640.0,61.8994,62.0187,61.8795,62.0087,134640.0
2019-10-22 13:00:00,62.37,62.39,62.28,62.37,179440.0,61.9988,62.0187,61.9093,61.9988,179440.0
2019-10-22 13:10:00,62.39,62.4,62.32,62.32,145680.0,62.0187,62.0286,61.9491,61.9491,145680.0
2019-10-22 13:20:00,62.32,62.39,62.32,62.37,146140.0,61.9491,62.0187,61.9491,61.9988,146140.0
2019-10-22 13:30:00,62.37,62.37,62.27,62.37,143000.0,61.9988,61.9988,61.8994,61.9988,143000.0
2019-10-22 13:40:00,62.38,62.38,62.31,62.33,84000.0,62.0087,62.0087,61.9391,61.959,84000.0
2019-10-22 13:50:00,62.33,62.34,62.2,62.23,167000.0,61.959,61.969,61.8298,61.8596,167000.0
2019-10-22 14:00:00,62.23,62.3,62.23,62.29,235400.0,61.8596,61.9292,61.8596,61.9193,235400.0
2019-10-22 14:10:00,62.33,62.38,62.29,62.37,227740.0,61.959,62.0087,61.9193,61.9988,227740.0
2019-10-22 14:20:00,62.38,62.39,62.29,62.31,238080.0,62.0087,62.0187,61.9193,61.9391,238080.0
2019-10-22 14:30:00,62.34,62.35,62.19,62.26,238260.0,61.969,61.9789,61.8199,61.8894,238260.0
2019-10-22 14:40:00,62.26,62.26,62.18,62.21,138180.0,61.8894,61.8894,61.8099,61.8397,138180.0
2019-10-22 14:50:00,62.23,62.23,62.1,62.17,235120.0,61.8596,61.8596,61.7304,61.8,235120.0
2019-10-22 15:00:00,62.16,62.18,62.07,62.15,266380.0,61.79,61.8099,61.7006,61.7801,266380.0
2019-10-22 15:10:00,62.13,62.16,62.08,62.1,296740.0,61.7602,61.79,61.7105,61.7304,296740.0
2019-10-22 15:20:00,62.1,62.17,62.08,62.13,238840.0,61.7304,61.8,61.7105,61.7602,238840.0
2019-10-22 15:30:00,62.11,62.29,62.11,62.25,354980.0,61.7403,61.9193,61.7403,61.8795,354980.0
2019-10-22 15:40:00,62.26,62.27,62.09,62.14,392480.0,61.8894,61.8994,61.7205,61.7702,392480.0
2019-10-22 15:50:00,62.17,62.21,62.09,62.15,1085560.0,61.8,61.8397,61.7205,61.7801,1085560.0
2019-10-23 09:30:00,62.12,62.69,62.12,62.62,707200.0,61.7503,62.3169,61.7503,62.2473,707200.0
2019-10-23 09:40:00,62.62,62.82,62.5,62.73,536100.0,62.2473,62.4461,62.128,62.3566,536100.0
2019-10-23 09:50:00,62.76,62.83,62.68,62.71,411080.0,62.3865,62.4561,62.3069,62.3368,411080.0
2019-10-23 10:00:00,62.74,62.76,62.63,62.7,193900.0,62.3666,62.3865,62.2572,62.3268,193900.0
2019-10-23 10:10:00,62.69,62.74,62.67,62.72,281860.0,62.3169,62.3666,62.297,62.3467,281860.0
2019-10-23 10:20:00,62.73,62.83,62.72,62.79,252520.0,62.3566,62.4561,62.3467,62.4163,252520.0
2019-10-23 10:30:00,62.82,62.84,62.58,62.6,270660.0,62.4461,62.466,62.2075,62.2274,270660.0
2019-10-23 10:40:00,62.61,62.81,62.58,62.81,128900.0,62.2374,62.4362,62.2075,62.4362,128900.0
2019-10-23 10:50:00,62.79,62.88,62.77,62.82,212660.0,62.4163,62.5058,62.3964,62.4461,212660.0
2019-10-23 11:00:00,62.8,62.83,62.74,62.74,180120.0,62.4262,62.4561,62.3666,62.3666,180120.0
2019-10-23 11:10:00,62.77,62.88,62.77,62.87,183280.0,62.3964,62.5058,62.3964,62.4958,183280.0
2019-10-23 11:20:00,62.88,62.93,62.87,62.88,170080.0,62.5058,62.5555,62.4958,62.5058,170080.0
2019-10-23 11:30:00,62.9,62.91,62.79,62.83,178220.0,62.5256,62.5356,62.4163,62.4561,178220.0
2019-10-23 11:40:00,62.84,62.9,62.8,62.8,171720.0,62.466,62.5256,62.4262,62.4262,171720.0
2019-10-23 11:50:00,62.8,62.8,62.55,62.58,238380.0,62.4262,62.4262,62.1777,62.2075,238380.0
2019-10-23 12:00:00,62.59,62.61,62.47,62.48,238840.0,62.2175,62.2374,62.0982,62.1081,238840.0
2019-10-23 12:10:00,62.46,62.62,62.46,62.58,204880.0,62.0883,62.2473,62.0883,62.2075,204880.0
2019-10-23 12:20:00,62.59,62.62,62.54,62.6,144540.0,62.2175,62.2473,62.1678,62.2274,144540.0
2019-10-23 12:30:00,62.6,62.69,62.58,62.69,101500.0,62.2274,62.3169,62.2075,62.3169,101500.0
2019-10-23 12:40:00,62.68,62.71,62.66,62.71,72700.0,62.3069,62.3368,62.2871,62.3368,72700.0
2019-10-23 12:50:00,62.72,62.77,62.71,62.75,107660.0,62.3467,62.3964,62.3368,62.3765,107660.0
2019-10-23 13:00:00,62.76,62.8,62.75,62.76,100060.0,62.3865,62.4262,62.3765,62.3865,100060.0
2019-10-23 13:10:00,62.74,62.76,62.67,62.7,76000.0,62.3666,62.3865,62.297,62.3268,76000.0
2019-10-23 13:20:00,62.68,62.73,62.64,62.67,124180.0,62.3069,62.3566,62.2672,62.297,124180.0
2019-10-23 13:30:00,62.67,62.68,62.62,62.67,91800.0,62.297,62.3069,62.2473,62.297,91800.0
2019-10-23 13:40:00,62.67,62.73,62.67,62.72,160620.0,62.297,62.3566,62.297,62.3467,160620.0
2019-10-23 13:50:00,62.74,62.76,62.72,62.75,111060.0,62.3666,62.3865,62.3467,62.3765,111060.0
2019-10-23 14:00:00,62.74,62.74,62.63,62.7,133220.0,62.3666,62.3666,62.2572,62.3268,133220.0
2019-10-23 14:10:00,62.72,62.72,62.59,62.6,136540.0,62.3467,62.3467,62.2175,62.2274,136540.0
2019-10-23 14:20:00,62.61,62.66,62.6,62.63,158360.0,62.2374,62.2871,62.2274,62.2572,158360.0
2019-10-23 14:30:00,62.63,62.73,62.62,62.7,156120.0,62.2572,62.3566,62.2473,62.3268,156120.0
2019-10-23 14:40:00,62.7,62.82,62.68,62.82,184740.0,62.3268,62.4461,62.3069,62.4461,184740.0
2019-10-23 14:50:00,62.8,62.84,62.77,62.81,95720.0,62.4262,62.466,62.3964,62.4362,95720.0
2019-10-23 15:00:00,62.81,62.86,62.78,62.83,141280.0,62.4362,62.4859,62.4063,62.4561,141280.0
2019-10-23 15:10:00,62.85,62.86,62.8,62.86,271660.0,62.4759,62.4859,62.4262,62.4859,271660.0
2019-10-23 15:20:00,62.86,62.89,62.85,62.88,130860.0,62.4859,62.5157,62.4759,62.5058,130860.0
2019-10-23 15:30:00,62.88,62.92,62.86,62.88,297380.0,62.5058,62.5455,62.4859,62.5058,297380.0
2019-10-23 15:40:00,62.86,62.93,62.85,62.93,249760.0,62.4859,62.5555,62.4759,62.5555,249760.0
2019-10-23 15:50:00,62.93,62.99,62.84,62.96,655000.0,62.5555,62.6151,62.466,62.5853,655000.0
2019-10-24 09:30:00,63.07,63.14,62.72,62.98,790240.0,62.6946,62.7642,62.3467,62.6052,790240.0
2019-10-24 09:40:00,63.03,63.12,62.92,63.05,320320.0,62.6549,62.7443,62.5455,62.6747,320320.0
2019-10-24 09:50:00,63.01,63.07,62.77,62.82,261260.0,62.635,62.6946,62.3964,62.4461,261260.0
2019-10-24 10:00:00,62.79,62.82,62.69,62.79,234520.0,62.4163,62.4461,62.3169,62.4163,234520.0
2019-10-24 10:10:00,62.8,62.85,62.72,62.74,269440.0,62.4262,62.4759,62.3467,62.3666,269440.0
2019-10-24 10:20:00,62.73,62.86,62.73,62.84,202120.0,62.3566,62.4859,62.3566,62.466,202120.0
2019-10-24 10:30:00,62.79,62.82,62.73,62.75,178440.0,62.4163,62.4461,62.3566,62.3765,178440.0
2019-10-24 10:40:00,62.77,62.85,62.76,62.84,201340.0,62.3964,62.4759,62.3865,62.466,201340.0
2019-10-24 10:50:00,62.87,62.94,62.82,62.89,269680.0,62.4958,62.5654,62.4461,62.5157,269680.0
2019-10-24 11:00:00,62.88,62.98,62.88,62.98,233400.0,62.5058,62.6052,62.5058,62.6052,233400.0
2019-10-24 11:10:00,62.96,63.05,62.94,63.05,208900.0,62.5853,62.6747,62.5654,62.6747,208900.0
2019-10-24 11:20:00,63.03,63.09,63.0,63.09,317700.0,62.6549,62.7145,62.625,62.7145,317700.0
2019-10-24 11:30:00,63.1,63.2,63.1,63.12,232200.0,62.7244,62.8238,62.7244,62.7443,232200.0
2019-10-24 11:40:00,63.1,63.11,63.03,63.04,113020.0,62.7244,62.7344,62.6549,62.6648,113020.0
2019-10-24 11:50:00,63.04,63.06,62.98,63.0,138600.0,62.6648,62.6847,62.6052,62.625,138600.0
2019-10-24 12:00:00,63.02,63.04,62.92,62.96,242160.0,62.6449,62.6648,62.5455,62.5853,242160.0
2019-10-24 12:10:00,62.96,62.96,62.83,62.88,214760.0,62.5853,62.5853,62.4561,62.5058,214760.0
2019-10-24 12:20:00,62.9,62.93,62.84,62.91,141700.0,62.5256,62.5555,62.466,62.5356,141700.0
2019-10-24 12:30:00,62.89,62.98,62.88,62.98,109700.0,62.5157,62.6052,62.5058,62.6052,109700.0
2019-10-24 12:40:00,63.0,63.04,62.97,63.02,174440.0,62.625,62.6648,62.5952,62.6449,174440.0
2019-10-24 12:50:00,63.05,63.1,63.01,63.04,186920.0,62.6747,62.7244,62.635,62.6648,186920.0
2019-10-24 13:00:00,63.04,63.07,62.95,62.95,242380.0,62.6648,62.6946,62.5753,62.5753,242380.0
2019-10-24 13:10:00,62.94,62.98,62.89,62.96,147000.0,62.5654,62.6052,62.5157,62.5853,147000.0
2019-10-24 13:20:00,62.96,63.04,62.94,63.02,176320.0,62.5853,62.6648,62.5654,62.6449,176320.0
2019-10-24 13:30:00,63.04,63.04,62.96,63.04,178800.0,62.6648,62.6648,62.5853,62.6648,178800.0
2019-10-24 13:40:00,63.03,63.05,62.98,62.99,127000.0,62.6549,62.6747,62.6052,62.6151,127000.0
2019-10-24 13:50:00,63.0,63.02,62.93,62.96,194580.0,62.625,62.6449,62.5555,62.5853,194580.0
2019-10-24 14:00:00,62.96,63.06,62.94,63.02,189880.0,62.5853,62.6847,62.5654,62.6449,189880.0
2019-10-24 14:10:00,63.03,63.07,63.01,63.03,164000.0,62.6549,62.6946,62.635,62.6549,164000.0
2019-10-24 14:20:00,63.05,63.1,63.03,63.1,221440.0,62.6747,62.7244,62.6549,62.7244,221440.0
2019-10-24 14:30:00,63.07,63.15,63.06,63.12,260580.0,62.6946,62.7741,62.6847,62.7443,260580.0
2019-10-24 14:40:00,63.11,63.15,63.07,63.08,209160.0,62.7344,62.7741,62.6946,62.7046,209160.0
2019-10-24 14:50:00,63.07,63.09,63.02,63.02,199040.0,62.6946,62.7145,62.6449,62.6449,199040.0
2019-10-24 15:00:00,63.01,63.05,62.96,62.98,221280.0,62.635,62.6747,62.5853,62.6052,221280.0
2019-10-24 15:10:00,62.98,62.99,62.92,62.98,180960.0,62.6052,62.6151,62.5455,62.6052,180960.0
2019-10-24 15:20:00,62.99,63.0,62.93,62.93,189400.0,62.6151,62.625,62.5555,62.5555,189400.0
2019-10-24 15:30:00,62.93,62.97,62.92,62.97,234660.0,62.5555,62.5952,62.5455,62.5952,234660.0
2019-10-24 15:40:00,62.98,63.04,62.95,63.02,360400.0,62.6052,62.6648,62.5753,62.6449,360400.0
2019-10-24 15:50:00,63.03,63.07,62.99,63.02,845160.0,62.6549,62.6946,62.6151,62.6449,845160.0
2019-10-25 09:30:00,62.55,62.85,62.5,62.8,961800.0,62.1777,62.4759,62.128,62.4262,961800.0
2019-10-25 09:40:00,62.8,62.91,62.7,62.77,300380.0,62.4262,62.5356,62.3268,62.3964,300380.0
2019-10-25 09:50:00,62.81,62.87,62.72,62.76,242100.0,62.4362,62.4958,62.3467,62.3865,242100.0
2019-10-25 10:00:00,62.75,62.85,62.71,62.83,250380.0,62.3765,62.4759,62.3368,62.4561,250380.0
2019-10-25 10:10:00,62.84,62.99,62.84,62.97,277940.0,62.466,62.6151,62.466,62.5952,277940.0
2019-10-25 10:20:00,62.96,63.13,62.96,63.09,247460.0,62.5853,62.7543,62.5853,62.7145,247460.0
2019-10-25 10:30:00,63.1,63.17,63.08,63.16,265700.0,62.7244,62.794,62.7046,62.7841,265700.0
2019-10-25 10:40:00,63.17,63.27,63.13,63.26,410780.0,62.794,62.8934,62.7543,62.8835,410780.0
2019-10-25 10:50:00,63.28,63.33,63.22,63.31,338220.0,62.9034,62.9531,62.8437,62.9332,338220.0
2019-10-25 11:00:00,63.33,63.34,63.24,63.3,446240.0,62.9531,62.963,62.8636,62.9233,446240.0
2019-10-25 11:10:00,63.31,63.41,63.29,63.39,378600.0,62.9332,63.0326,62.9133,63.0127,378600.0
2019-10-25 11:20:00,63.4,63.47,63.35,63.4,420280.0,63.0227,63.0922,62.973,63.0227,420280.0
2019-10-25 11:30:00,63.4,63.44,63.32,63.4,177660.0,63.0227,63.0624,62.9431,63.0227,177660.0
2019-10-25 11:40:00,63.39,63.48,63.39,63.44,180420.0,63.0127,63.1022,63.0127,63.0624,180420.0
2019-10-25 11:50:00,63.44,63.45,63.35,63.35,247180.0,63.0624,63.0724,62.973,62.973,247180.0
2019-10-25 12:00:00,63.36,63.37,63.23,63.26,214840.0,62.9829,62.9928,62.8537,62.8835,214840.0
2019-10-25 12:10:00,63.25,63.31,63.21,63.24,181080.0,62.8736,62.9332,62.8338,62.8636,181080.0
2019-10-25 12:20:00,63.25,63.32,63.24,63.32,107540.0,62.8736,62.9431,62.8636,62.9431,107540.0
2019-10-25 12:30:00,63.33,63.35,63.3,63.32,156480.0,62.9531,62.973,62.9233,62.9431,156480.0
2019-10-25 12:40:00,63.32,63.36,63.27,63.33,91940.0,62.9431,62.9829,62.8934,62.9531,91940.0
2019-10-25 12:50:00,63.33,63.39,63.32,63.32,105180.0,62.9531,63.0127,62.9431,62.9431,105180.0
2019-10-25 13:00:00,63.34,63.38,63.32,63.35,83180.0,62.963,63.0028,62.9431,62.973,83180.0
2019-10-25 13:10:00,63.37,63.38,63.32,63.35,93580.0,62.9928,63.0028,62.9431,62.973,93580.0
2019-10-25 13:20:00,63.35,63.38,63.34,63.34,65380.0,62.973,63.0028,62.963,62.963,65380.0
2019-10-25 13:30:00,63.35,63.36,63.27,63.33,117640.0,62.973,62.9829,62.8934,62.9531,117640.0
2019-10-25 13:40:00,63.33,63.37,63.32,63.37,94760.0,62.9531,62.9928,62.9431,62.9928,94760.0
2019-10-25 13:50:00,63.39,63.42,63.35,63.39,121420.0,63.0127,63.0425,62.973,63.0127,121420.0
2019-10-25 14:00:00,63.38,63.42,63.23,63.23,149180.0,63.0028,63.0425,62.8537,62.8537,149180.0
2019-10-25 14:10:00,63.23,63.25,63.19,63.19,218260.0,62.8537,62.8736,62.8139,62.8139,218260.0
2019-10-25 14:20:00,63.2,63.22,63.16,63.19,153980.0,62.8238,62.8437,62.7841,62.8139,153980.0
2019-10-25 14:30:00,63.19,63.21,63.13,63.14,231740.0,62.8139,62.8338,62.7543,62.7642,231740.0
2019-10-25 14:40:00,63.13,63.22,63.11,63.21,518660.0,62.7543,62.8437,62.7344,62.8338,518660.0
2019-10-25 14:50:00,63.22,63.24,63.18,63.21,268080.0,62.8437,62.8636,62.804,62.8338,268080.0
2019-10-25 15:00:00,63.21,63.25,63.18,63.22,257300.0,62.8338,62.8736,62.804,62.8437,257300.0
2019-10-25 15:10:00,63.22,63.25,63.18,63.19,276060.0,62.8437,62.8736,62.804,62.8139,276060.0
2019-10-25 15:20:00,63.19,63.23,63.18,63.21,372500.0,62.8139,62.8537,62.804,62.8338,372500.0
2019-10-25 15:30:00,63.23,63.26,63.21,63.24,369240.0,62.8537,62.8835,62.8338,62.8636,369240.0
2019-10-25 15:40:00,63.24,63.26,63.2,63.2,411700.0,62.8636,62.8835,62.8238,62.8238,411700.0
2019-10-25 15:50:00,63.2,63.3,63.18,63.25,1377020.0,62.8238,62.9233,62.804,62.8736,1377020.0
2019-10-28 09:30:00,63.78,64.04,63.63,63.86,2083060.0,63.4004,63.6589,63.2513,63.4799,2083060.0
2019-10-28 09:40:00,63.86,64.07,63.77,64.07,714140.0,63.4799,63.6887,63.3905,63.6887,714140.0
2019-10-28 09:50:00,64.05,64.19,63.97,64.17,714080.0,63.6688,63.808,63.5893,63.7881,714080.0
2019-10-28 10:00:00,64.17,64.27,64.13,64.19,558840.0,63.7881,63.8875,63.7483,63.808,558840.0
2019-10-28 10:10:00,64.19,64.33,64.17,64.33,560940.0,63.808,63.9471,63.7881,63.9471,560940.0
2019-10-28 10:20:00,64.35,64.47,64.35,64.36,585080.0,63.967,64.0863,63.967,63.9769,585080.0
2019-10-28 10:30:00,64.36,64.43,64.29,64.33,865960.0,63.9769,64.0465,63.9074,63.9471,865960.0
2019-10-28 10:40:00,64.34,64.38,64.28,64.3,467300.0,63.9571,63.9968,63.8974,63.9173,467300.0
2019-10-28 10:50:00,64.28,64.28,64.19,64.21,388060.0,63.8974,63.8974,63.808,63.8278,388060.0
2019-10-28 11:00:00,64.21,64.33,64.21,64.28,381600.0,63.8278,63.9471,63.8278,63.8974,381600.0
2019-10-28 11:10:00,64.28,64.3,64.23,64.25,262900.0,63.8974,63.9173,63.8477,63.8676,262900.0
2019-10-28 11:20:00,64.24,64.28,64.22,64.25,292940.0,63.8577,63.8974,63.8378,63.8676,292940.0
2019-10-28 11:30:00,64.26,64.31,64.23,64.26,328780.0,63.8775,63.9272,63.8477,63.8775,328780.0
2019-10-28 11:40:00,64.27,64.31,64.23,64.27,321860.0,63.8875,63.9272,63.8477,63.8875,321860.0
2019-10-28 11:50:00,64.28,64.46,64.26,64.45,295220.0,63.8974,64.0764,63.8775,64.0664,295220.0
2019-10-28 12:00:00,64.46,64.53,64.42,64.49,271320.0,64.0764,64.1459,64.0366,64.1062,271320.0
2019-10-28 12:10:00,64.48,64.67,64.46,64.65,312840.0,64.0962,64.2851,64.0764,64.2652,312840.0
2019-10-28 12:20:00,64.66,64.75,64.63,64.71,392520.0,64.2752,64.3646,64.2453,64.3249,392520.0
2019-10-28 12:30:00,64.71,64.82,64.71,64.79,449920.0,64.3249,64.4342,64.3249,64.4044,449920.0
2019-10-28 12:40:00,64.79,64.85,64.77,64.8,375920.0,64.4044,64.464,64.3845,64.4143,375920.0
2019-10-28 12:50:00,64.81,64.81,64.73,64.79,597640.0,64.4243,64.4243,64.3447,64.4044,597640.0
2019-10-28 13:00:00,64.8,64.8,64.71,64.74,710260.0,64.4143,64.4143,64.3249,64.3547,710260.0
2019-10-28 13:10:00,64.74,64.76,64.66,64.67,382000.0,64.3547,64.3746,64.2752,64.2851,382000.0
2019-10-28 13:20:00,64.68,64.68,64.61,64.61,505380.0,64.295,64.295,64.2255,64.2255,505380.0
2019-10-28 13:30:00,64.6,64.63,64.55,64.63,283680.0,64.2155,64.2453,64.1658,64.2453,283680.0
2019-10-28 13:40:00,64.63,64.7,64.6,64.67,384560.0,64.2453,64.3149,64.2155,64.2851,384560.0
2019-10-28 13:50:00,64.68,64.75,64.67,64.71,357900.0,64.295,64.3646,64.2851,64.3249,357900.0
2019-10-28 14:00:00,64.73,64.74,64.68,64.69,258720.0,64.3447,64.3547,64.295,64.305,258720.0
2019-10-28 14:10:00,64.69,64.77,64.69,64.75,447620.0,64.305,64.3845,64.305,64.3646,447620.0
2019-10-28 14:20:00,64.75,64.87,64.75,64.85,529320.0,64.3646,64.4839,64.3646,64.464,529320.0
2019-10-28 14:30:00,64.86,64.92,64.84,64.91,296420.0,64.474,64.5336,64.4541,64.5237,296420.0
2019-10-28 14:40:00,64.91,64.91,64.83,64.84,457000.0,64.5237,64.5237,64.4441,64.4541,457000.0
2019-10-28 14:50:00,64.84,64.84,64.71,64.71,611520.0,64.4541,64.4541,64.3249,64.3249,611520.0
2019-10-28 15:00:00,64.72,64.72,64.56,64.62,760380.0,64.3348,64.3348,64.1758,64.2354,760380.0
2019-10-28 15:10:00,64.62,64.77,64.6,64.73,576540.0,64.2354,64.3845,64.2155,64.3447,576540.0
2019-10-28 15:20:00,64.75,64.89,64.74,64.86,574540.0,64.3646,64.5038,64.3547,64.474,574540.0
2019-10-28 15:30:00,64.85,64.97,64.8,64.83,780160.0,64.464,64.5833,64.4143,64.4441,780160.0
2019-10-28 15:40:00,64.84,64.86,64.72,64.76,901200.0,64.4541,64.474,64.3348,64.3746,901200.0
2019-10-28 15:50:00,64.76,64.78,64.43,64.5,1815360.0,64.3746,64.3944,64.0465,64.1161,1815360.0
2019-10-29 09:30:00,63.82,64.08,63.07,63.09,1783480.0,63.4402,63.6986,62.6946,62.7145,1783480.0
2019-10-29 09:40:00,63.08,63.19,62.88,63.07,1421980.0,62.7046,62.8139,62.5058,62.6946,1421980.0
2019-10-29 09:50:00,63.05,63.4,63.05,63.21,842580.0,62.6747,63.0227,62.6747,62.8338,842580.0
2019-10-29 10:00:00,63.21,63.25,63.05,63.1,511760.0,62.8338,62.8736,62.6747,62.7244,511760.0
2019-10-29 10:10:00,63.08,63.2,63.08,63.13,352520.0,62.7046,62.8238,62.7046,62.7543,352520.0
2019-10-29 10:20:00,63.13,63.43,63.13,63.43,359480.0,62.7543,63.0525,62.7543,63.0525,359480.0
2019-10-29 10:30:00,63.44,63.58,63.33,63.54,517960.0,63.0624,63.2016,62.9531,63.1618,517960.0
2019-10-29 10:40:00,63.55,63.77,63.51,63.6,646660.0,63.1718,63.3905,63.132,63.2215,646660.0
2019-10-29 10:50:00,63.63,63.7,63.52,63.53,388360.0,63.2513,63.3209,63.1419,63.1519,388360.0
2019-10-29 11:00:00,63.53,63.6,63.32,63.33,477340.0,63.1519,63.2215,62.9431,62.9531,477340.0
2019-10-29 11:10:00,63.35,63.39,63.25,63.25,352800.0,62.973,63.0127,62.8736,62.8736,352800.0
2019-10-29 11:20:00,63.24,63.32,63.16,63.22,296620.0,62.8636,62.9431,62.7841,62.8437,296620.0
2019-10-29 11:30:00,63.22,63.27,63.06,63.08,385320.0,62.8437,62.8934,62.6847,62.7046,385320.0
2019-10-29 11:40:00,63.08,63.08,63.01,63.04,353960.0,62.7046,62.7046,62.635,62.6648,353960.0
2019-10-29 11:50:00,63.02,63.15,62.98,63.01,539880.0,62.6449,62.7741,62.6052,62.635,539880.0
2019-10-29 12:00:00,62.98,63.01,62.92,63.0,370820.0,62.6052,62.635,62.5455,62.625,370820.0
2019-10-29 12:10:00,63.02,63.18,63.02,63.17,320380.0,62.6449,62.804,62.6449,62.794,320380.0
2019-10-29 12:20:00,63.19,63.23,63.14,63.17,413080.0,62.8139,62.8537,62.7642,62.794,413080.0
2019-10-29 12:30:00,63.19,63.2,63.08,63.12,343120.0,62.8139,62.8238,62.7046,62.7443,343120.0
2019-10-29 12:40:00,63.11,63.17,63.1,63.14,202320.0,62.7344,62.794,62.7244,62.7642,202320.0
2019-10-29 12:50:00,63.14,63.18,63.08,63.1,176060.0,62.7642,62.804,62.7046,62.7244,176060.0
2019-10-29 13:00:00,63.11,63.24,63.08,63.23,384540.0,62.7344,62.8636,62.7046,62.8537,384540.0
2019-10-29 13:10:00,63.25,63.27,63.16,63.16,138520.0,62.8736,62.8934,62.7841,62.7841,138520.0
2019-10-29 13:20:00,63.14,63.16,63.05,63.05,195780.0,62.7642,62.7841,62.6747,62.6747,195780.0
2019-10-29 13:30:00,63.07,63.08,63.02,63.06,183600.0,62.6946,62.7046,62.6449,62.6847,183600.0
2019-10-29 13:40:00,63.04,63.06,62.96,62.99,320460.0,62.6648,62.6847,62.5853,62.6151,320460.0
2019-10-29 13:50:00,62.98,63.15,62.95,63.1,343620.0,62.6052,62.7741,62.5753,62.7244,343620.0
2019-10-29 14:00:00,63.06,63.08,62.96,63.01,203620.0,62.6847,62.7046,62.5853,62.635,203620.0
2019-10-29 14:10:00,63.01,63.07,62.99,63.02,209720.0,62.635,62.6946,62.6151,62.6449,209720.0
2019-10-29 14:20:00,63.02,63.03,62.88,62.93,392400.0,62.6449,62.6549,62.5058,62.5555,392400.0
2019-10-29 14:30:00,62.92,63.06,62.91,63.06,306980.0,62.5455,62.6847,62.5356,62.6847,306980.0
2019-10-29 14:40:00,63.03,63.04,62.9,62.93,207800.0,62.6549,62.6648,62.5256,62.5555,207800.0
2019-10-29 14:50:00,62.93,62.96,62.88,62.89,341100.0,62.5555,62.5853,62.5058,62.5157,341100.0
2019-10-29 15:00:00,62.88,63.05,62.86,63.05,369960.0,62.5058,62.6747,62.4859,62.6747,369960.0
2019-10-29 15:10:00,63.04,63.12,63.04,63.1,365520.0,62.6648,62.7443,62.6648,62.7244,365520.0
2019-10-29 15:20:00,63.1,63.11,62.97,62.97,382500.0,62.7244,62.7344,62.5952,62.5952,382500.0
2019-10-29 15:30:00,62.99,63.01,62.94,62.97,365220.0,62.6151,62.635,62.5654,62.5952,365220.0
2019-10-29 15:40:00,62.97,63.07,62.97,63.07,604760.0,62.5952,62.6946,62.5952,62.6946,604760.0
2019-10-29 15:50:00,63.08,63.15,63.0,63.14,1137640.0,62.7046,62.7741,62.625,62.7642,1137640.0
2019-10-30 09:30:00,62.65,62.89,62.6,62.66,1638560.0,62.2771,62.5157,62.2274,62.2871,1638560.0
2019-10-30 09:40:00,62.65,62.99,62.6,62.98,500680.0,62.2771,62.6151,62.2274,62.6052,500680.0
2019-10-30 09:50:00,62.99,63.09,62.96,63.01,474800.0,62.6151,62.7145,62.5853,62.635,474800.0
2019-10-30 10:00:00,63.03,63.04,62.72,62.96,435380.0,62.6549,62.6648,62.3467,62.5853,435380.0
2019-10-30 10:10:00,63.01,63.19,63.0,63.17,546440.0,62.635,62.8139,62.625,62.794,546440.0
2019-10-30 10:20:00,63.17,63.19,63.05,63.1,305680.0,62.794,62.8139,62.6747,62.7244,305680.0
2019-10-30 10:30:00,63.11,63.19,63.04,63.15,290320.0,62.7344,62.8139,62.6648,62.7741,290320.0
2019-10-30 10:40:00,63.16,63.17,63.08,63.15,348240.0,62.7841,62.794,62.7046,62.7741,348240.0
2019-10-30 10:50:00,63.17,63.31,63.16,63.27,411680.0,62.794,62.9332,62.7841,62.8934,411680.0
2019-10-30 11:00:00,63.27,63.27,63.16,63.16,329640.0,62.8934,62.8934,62.7841,62.7841,329640.0
2019-10-30 11:10:00,63.15,63.21,63.09,63.1,180420.0,62.7741,62.8338,62.7145,62.7244,180420.0
2019-10-30 11:20:00,63.11,63.11,63.01,63.02,238680.0,62.7344,62.7344,62.635,62.6449,238680.0
2019-10-30 11:30:00,63.03,63.05,63.0,63.03,171140.0,62.6549,62.6747,62.625,62.6549,171140.0
2019-10-30 11:40:00,63.03,63.04,62.92,62.99,263240.0,62.6549,62.6648,62.5455,62.6151,263240.0
2019-10-30 11:50:00,62.98,63.06,62.95,63.06,256000.0,62.6052,62.6847,62.5753,62.6847,256000.0
2019-10-30 12:00:00,63.05,63.08,62.95,62.97,142660.0,62.6747,62.7046,62.5753,62.5952,142660.0
2019-10-30 12:10:00,62.99,63.0,62.92,62.93,124360.0,62.6151,62.625,62.5455,62.5555,124360.0
2019-10-30 12:20:00,62.92,63.01,62.9,62.98,198800.0,62.5455,62.635,62.5256,62.6052,198800.0
2019-10-30 12:30:00,63.0,63.04,62.95,62.96,164460.0,62.625,62.6648,62.5753,62.5853,164460.0
2019-10-30 12:40:00,62.96,62.98,62.9,62.9,155920.0,62.5853,62.6052,62.5256,62.5256,155920.0
2019-10-30 12:50:00,62.91,62.92,62.86,62.86,135880.0,62.5356,62.5455,62.4859,62.4859,135880.0
2019-10-30 13:00:00,62.87,62.93,62.84,62.9,102220.0,62.4958,62.5555,62.466,62.5256,102220.0
2019-10-30 13:10:00,62.93,62.96,62.88,62.92,137040.0,62.5555,62.5853,62.5058,62.5455,137040.0
2019-10-30 13:20:00,62.92,62.95,62.92,62.94,98840.0,62.5455,62.5753,62.5455,62.5654,98840.0
2019-10-30 13:30:00,62.93,62.94,62.86,62.86,111120.0,62.5555,62.5654,62.4859,62.4859,111120.0
2019-10-30 13:40:00,62.87,62.92,62.83,62.87,172140.0,62.4958,62.5455,62.4561,62.4958,172140.0
2019-10-30 13:50:00,62.86,62.98,62.85,62.87,144560.0,62.4859,62.6052,62.4759,62.4958,144560.0
2019-10-30 14:00:00,62.86,62.97,62.84,62.97,204820.0,62.4859,62.5952,62.466,62.5952,204820.0
2019-10-30 14:10:00,62.97,63.15,62.96,63.08,313640.0,62.5952,62.7741,62.5853,62.7046,313640.0
2019-10-30 14:20:00,63.1,63.12,63.03,63.03,129220.0,62.7244,62.7443,62.6549,62.6549,129220.0
2019-10-30 14:30:00,63.02,63.03,62.85,62.94,288760.0,62.6449,62.6549,62.4759,62.5654,288760.0
2019-10-30 14:40:00,62.95,63.09,62.94,63.06,181460.0,62.5753,62.7145,62.5654,62.6847,181460.0
2019-10-30 14:50:00,63.12,63.28,63.1,63.27,373820.0,62.7443,62.9034,62.7244,62.8934,373820.0
2019-10-30 15:00:00,63.27,63.36,63.25,63.34,282200.0,62.8934,62.9829,62.8736,62.963,282200.0
2019-10-30 15:10:00,63.33,63.34,63.2,63.3,340940.0,62.9531,62.963,62.8238,62.9233,340940.0
2019-10-30 15:20:00,63.33,63.47,63.28,63.3,869500.0,62.9531,63.0922,62.9034,62.9233,869500.0
2019-10-30 15:30:00,63.31,63.35,63.17,63.17,388920.0,62.9332,62.973,62.794,62.794,388920.0
2019-10-30 15:40:00,63.15,63.22,63.13,63.18,334240.0,62.7741,62.8437,62.7543,62.804,334240.0
2019-10-30 15:50:00,63.19,63.23,63.03,63.06,1065980.0,62.8139,62.8537,62.6549,62.6847,1065980.0
2019-10-31 09:30:00,63.06,63.38,62.99,63.37,958780.0,62.6847,63.0028,62.6151,62.9928,958780.0
2019-10-31 09:40:00,63.34,63.35,63.04,63.11,409840.0,62.963,62.973,62.6648,62.7344,409840.0
2019-10-31 09:50:00,63.11,63.18,62.95,62.95,331400.0,62.7344,62.804,62.5753,62.5753,331400.0
2019-10-31 10:00:00,62.97,63.09,62.89,62.97,300260.0,62.5952,62.7145,62.5157,62.5952,300260.0
2019-10-31 10:10:00,62.97,62.97,62.82,62.82,349100.0,62.5952,62.5952,62.4461,62.4461,349100.0
2019-10-31 10:20:00,62.84,62.84,62.69,62.8,366740.0,62.466,62.466,62.3169,62.4262,366740.0
2019-10-31 10:30:00,62.8,62.8,62.63,62.74,203080.0,62.4262,62.4262,62.2572,62.3666,203080.0
2019-10-31 10:40:00,62.73,62.9,62.68,62.88,240940.0,62.3566,62.5256,62.3069,62.5058,240940.0
2019-10-31 10:50:00,62.86,63.0,62.85,62.99,166400.0,62.4859,62.625,62.4759,62.6151,166400.0
2019-10-31 11:00:00,62.96,62.98,62.9,62.92,214240.0,62.5853,62.6052,62.5256,62.5455,214240.0
2019-10-31 11:10:00,62.95,62.95,62.83,62.83,133480.0,62.5753,62.5753,62.4561,62.4561,133480.0
2019-10-31 11:20:00,62.83,62.89,62.78,62.82,171500.0,62.4561,62.5157,62.4063,62.4461,171500.0
2019-10-31 11:30:00,62.8,62.9,62.77,62.82,198280.0,62.4262,62.5256,62.3964,62.4461,198280.0
2019-10-31 11:40:00,62.82,62.85,62.71,62.71,161560.0,62.4461,62.4759,62.3368,62.3368,161560.0
2019-10-31 11:50:00,62.73,62.75,62.63,62.63,300540.0,62.3566,62.3765,62.2572,62.2572,300540.0
2019-10-31 12:00:00,62.63,62.72,62.54,62.7,446460.0,62.2572,62.3467,62.1678,62.3268,446460.0
2019-10-31 12:10:00,62.69,62.77,62.65,62.73,223600.0,62.3169,62.3964,62.2771,62.3566,223600.0
2019-10-31 12:20:00,62.73,62.86,62.72,62.85,170320.0,62.3566,62.4859,62.3467,62.4759,170320.0
2019-10-31 12:30:00,62.87,62.87,62.75,62.83,125000.0,62.4958,62.4958,62.3765,62.4561,125000.0
2019-10-31 12:40:00,62.82,62.82,62.7,62.79,282760.0,62.4461,62.4461,62.3268,62.4163,282760.0
2019-10-31 12:50:00,62.79,62.83,62.79,62.82,67080.0,62.4163,62.4561,62.4163,62.4461,67080.0
2019-10-31 13:00:00,62.82,62.94,62.81,62.94,226380.0,62.4461,62.5654,62.4362,62.5654,226380.0
2019-10-31 13:10:00,62.93,62.95,62.85,62.89,140900.0,62.5555,62.5753,62.4759,62.5157,140900.0
2019-10-31 13:20:00,62.89,62.93,62.83,62.88,250260.0,62.5157,62.5555,62.4561,62.5058,250260.0
2019-10-31 13:30:00,62.88,62.91,62.83,62.85,221300.0,62.5058,62.5356,62.4561,62.4759,221300.0
2019-10-31 13:40:00,62.85,62.87,62.65,62.65,325580.0,62.4759,62.4958,62.2771,62.2771,325580.0
2019-10-31 13:50:00,62.64,62.75,62.63,62.71,393000.0,62.2672,62.3765,62.2572,62.3368,393000.0
2019-10-31 14:00:00,62.69,62.7,62.64,62.66,218120.0,62.3169,62.3268,62.2672,62.2871,218120.0
2019-10-31 14:10:00,62.65,62.7,62.64,62.69,169420.0,62.2771,62.3268,62.2672,62.3169,169420.0
2019-10-31 14:20:00,62.71,62.79,62.67,62.76,154380.0,62.3368,62.4163,62.297,62.3865,154380.0
2019-10-31 14:30:00,62.74,62.78,62.71,62.71,149340.0,62.3666,62.4063,62.3368,62.3368,149340.0
2019-10-31 14:40:00,62.71,62.71,62.62,62.69,280840.0,62.3368,62.3368,62.2473,62.3169,280840.0
2019-10-31 14:50:00,62.69,62.77,62.66,62.76,214740.0,62.3169,62.3964,62.2871,62.3865,214740.0
2019-10-31 15:00:00,62.77,62.83,62.74,62.81,276640.0,62.3964,62.4561,62.3666,62.4362,276640.0
2019-10-31 15:10:00,62.82,62.84,62.77,62.77,292280.0,62.4461,62.466,62.3964,62.3964,292280.0
2019-10-31 15:20:00,62.78,62.8,62.72,62.73,127580.0,62.4063,62.4262,62.3467,62.3566,127580.0
2019-10-31 15:30:00,62.73,62.86,62.71,62.79,400340.0,62.3566,62.4859,62.3368,62.4163,400340.0
2019-10-31 15:40:00,62.81,62.85,62.81,62.82,370920.0,62.4362,62.4759,62.4362,62.4461,370920.0
2019-10-31 15:50:00,62.81,63.02,62.77,63.02,1304280.0,62.4362,62.6449,62.3964,62.6449,1304280.0
2019-11-01 09:30:00,63.3,63.5,63.16,63.29,1495580.0,62.9233,63.1221,62.7841,62.9133,1495580.0
2019-11-01 09:40:00,63.27,63.33,63.22,63.24,483760.0,62.8934,62.9531,62.8437,62.8636,483760.0
2019-11-01 09:50:00,63.26,63.45,63.24,63.41,441760.0,62.8835,63.0724,62.8636,63.0326,441760.0
2019-11-01 10:00:00,63.41,63.55,63.36,63.49,764900.0,63.0326,63.1718,62.9829,63.1121,764900.0
2019-11-01 10:10:00,63.49,63.57,63.49,63.49,360980.0,63.1121,63.1916,63.1121,63.1121,360980.0
2019-11-01 10:20:00,63.49,63.5,63.39,63.46,239600.0,63.1121,63.1221,63.0127,63.0823,239600.0
2019-11-01 10:30:00,63.47,63.48,63.3,63.31,332920.0,63.0922,63.1022,62.9233,62.9332,332920.0
2019-11-01 10:40:00,63.3,63.3,63.2,63.25,356860.0,62.9233,62.9233,62.8238,62.8736,356860.0
2019-11-01 10:50:00,63.24,63.31,63.23,63.27,208920.0,62.8636,62.9332,62.8537,62.8934,208920.0
2019-11-01 11:00:00,63.26,63.27,63.21,63.25,169380.0,62.8835,62.8934,62.8338,62.8736,169380.0
2019-11-01 11:10:00,63.24,63.25,63.19,63.21,113600.0,62.8636,62.8736,62.8139,62.8338,113600.0
2019-11-01 11:20:00,63.21,63.24,63.17,63.18,147520.0,62.8338,62.8636,62.794,62.804,147520.0
2019-11-01 11:30:00,63.19,63.2,63.14,63.18,158500.0,62.8139,62.8238,62.7642,62.804,158500.0
2019-11-01 11:40:00,63.17,63.27,63.17,63.27,179840.0,62.794,62.8934,62.794,62.8934,179840.0
2019-11-01 11:50:00,63.27,63.28,63.2,63.23,142880.0,62.8934,62.9034,62.8238,62.8537,142880.0
2019-11-01 12:00:00,63.21,63.22,63.05,63.08,265980.0,62.8338,62.8437,62.6747,62.7046,265980.0
2019-11-01 12:10:00,63.07,63.13,63.02,63.06,365760.0,62.6946,62.7543,62.6449,62.6847,365760.0
2019-11-01 12:20:00,63.07,63.17,63.04,63.17,130880.0,62.6946,62.794,62.6648,62.794,130880.0
2019-11-01 12:30:00,63.17,63.23,63.14,63.21,137640.0,62.794,62.8537,62.7642,62.8338,137640.0
2019-11-01 12:40:00,63.21,63.26,63.19,63.25,199860.0,62.8338,62.8835,62.8139,62.8736,199860.0
2019-11-01 12:50:00,63.24,63.27,63.23,63.25,169180.0,62.8636,62.8934,62.8537,62.8736,169180.0
2019-11-01 13:00:00,63.24,63.28,63.19,63.19,299140.0,62.8636,62.9034,62.8139,62.8139,299140.0
2019-11-01 13:10:00,63.18,63.29,63.18,63.25,185980.0,62.804,62.9133,62.804,62.8736,185980.0
2019-11-01 13:20:00,63.26,63.43,63.26,63.43,531060.0,62.8835,63.0525,62.8835,63.0525,531060.0
2019-11-01 13:30:00,63.44,63.45,63.35,63.43,282820.0,63.0624,63.0724,62.973,63.0525,282820.0
2019-11-01 13:40:00,63.45,63.48,63.4,63.46,213360.0,63.0724,63.1022,63.0227,63.0823,213360.0
2019-11-01 13:50:00,63.46,63.47,63.4,63.4,153220.0,63.0823,63.0922,63.0227,63.0227,153220.0
2019-11-01 14:00:00,63.41,63.44,63.37,63.42,251940.0,63.0326,63.0624,62.9928,63.0425,251940.0
2019-11-01 14:10:00,63.42,63.46,63.4,63.41,163500.0,63.0425,63.0823,63.0227,63.0326,163500.0
2019-11-01 14:20:00,63.42,63.48,63.39,63.48,231180.0,63.0425,63.1022,63.0127,63.1022,231180.0
2019-11-01 14:30:00,63.47,63.48,63.43,63.44,141740.0,63.0922,63.1022,63.0525,63.0624,141740.0
2019-11-01 14:40:00,63.46,63.5,63.43,63.48,232720.0,63.0823,63.1221,63.0525,63.1022,232720.0
2019-11-01 14:50:00,63.47,63.47,63.44,63.47,116480.0,63.0922,63.0922,63.0624,63.0922,116480.0
2019-11-01 15:00:00,63.47,63.47,63.41,63.44,156700.0,63.0922,63.0922,63.0326,63.0624,156700.0
2019-11-01 15:10:00,63.43,63.44,63.35,63.35,279600.0,63.0525,63.0624,62.973,62.973,279600.0
2019-11-01 15:20:00,63.35,63.42,63.35,63.42,256660.0,62.973,63.0425,62.973,63.0425,256660.0
2019-11-01 15:30:00,63.43,63.51,63.42,63.5,521780.0,63.0525,63.132,63.0425,63.1221,521780.0
2019-11-01 15:40:00,63.5,63.53,63.39,63.39,591480.0,63.1221,63.1519,63.0127,63.0127,591480.0
2019-11-01 15:50:00,63.39,63.73,63.39,63.73,2531600.0,63.0127,63.3507,63.0127,63.3507,2531600.0
2019-11-04 09:30:00,63.84,64.23,63.82,64.14,1653640.0,63.46,63.8477,63.4402,63.7583,1653640.0
2019-11-04 09:40:00,64.14,64.38,64.14,64.28,686960.0,63.7583,63.9968,63.7583,63.8974,686960.0
2019-11-04 09:50:00,64.3,64.4,64.22,64.35,465280.0,63.9173,64.0167,63.8378,63.967,465280.0
2019-11-04 10:00:00,64.34,64.39,64.21,64.28,367640.0,63.9571,64.0068,63.8278,63.8974,367640.0
2019-11-04 10:10:00,64.34,64.49,64.34,64.47,643000.0,63.9571,64.1062,63.9571,64.0863,643000.0
2019-11-04 10:20:00,64.46,64.48,64.37,64.39,560760.0,64.0764,64.0962,63.9869,64.0068,560760.0
2019-11-04 10:30:00,64.39,64.42,64.3,64.31,231600.0,64.0068,64.0366,63.9173,63.9272,231600.0
2019-11-04 10:40:00,64.3,64.33,64.21,64.24,343900.0,63.9173,63.9471,63.8278,63.8577,343900.0
2019-11-04 10:50:00,64.22,64.27,64.2,64.24,239420.0,63.8378,63.8875,63.8179,63.8577,239420.0
2019-11-04 11:00:00,64.26,64.4,64.23,64.4,297740.0,63.8775,64.0167,63.8477,64.0167,297740.0
2019-11-04 11:10:00,64.38,64.42,64.29,64.29,313980.0,63.9968,64.0366,63.9074,63.9074,313980.0
2019-11-04 11:20:00,64.31,64.31,64.22,64.23,179740.0,63.9272,63.9272,63.8378,63.8477,179740.0
2019-11-04 11:30:00,64.25,64.3,64.23,64.29,225300.0,63.8676,63.9173,63.8477,63.9074,225300.0
2019-11-04 11:40:00,64.26,64.37,64.23,64.34,175700.0,63.8775,63.9869,63.8477,63.9571,175700.0
2019-11-04 11:50:00,64.34,64.35,64.28,64.29,176280.0,63.9571,63.967,63.8974,63.9074,176280.0
2019-11-04 12:00:00,64.29,64.43,64.28,64.39,222560.0,63.9074,64.0465,63.8974,64.0068,222560.0
2019-11-04 12:10:00,64.4,64.46,64.4,64.43,182860.0,64.0167,64.0764,64.0167,64.0465,182860.0
2019-11-04 12:20:00,64.43,64.46,64.41,64.43,154260.0,64.0465,64.0764,64.0266,64.0465,154260.0
2019-11-04 12:30:00,64.42,64.45,64.41,64.42,181740.0,64.0366,64.0664,64.0266,64.0366,181740.0
2019-11-04 12:40:00,64.43,64.49,64.41,64.45,189600.0,64.0465,64.1062,64.0266,64.0664,189600.0
2019-11-04 12:50:00,64.44,64.5,64.44,64.45,214780.0,64.0565,64.1161,64.0565,64.0664,214780.0
2019-11-04 13:00:00,64.47,64.53,64.47,64.52,151340.0,64.0863,64.1459,64.0863,64.136,151340.0
2019-11-04 13:10:00,64.52,64.6,64.5,64.58,261480.0,64.136,64.2155,64.1161,64.1956,261480.0
2019-11-04 13:20:00,64.57,64.66,64.56,64.66,203220.0,64.1857,64.2752,64.1758,64.2752,203220.0
2019-11-04 13:30:00,64.65,64.66,64.62,64.63,227640.0,64.2652,64.2752,64.2354,64.2453,227640.0
2019-11-04 13:40:00,64.63,64.66,64.58,64.66,324340.0,64.2453,64.2752,64.1956,64.2752,324340.0
2019-11-04 13:50:00,64.66,64.68,64.61,64.61,273380.0,64.2752,64.295,64.2255,64.2255,273380.0
2019-11-04 14:00:00,64.61,64.63,64.56,64.59,253100.0,64.2255,64.2453,64.1758,64.2056,253100.0
2019-11-04 14:10:00,64.58,64.64,64.57,64.62,245020.0,64.1956,64.2553,64.1857,64.2354,245020.0
2019-11-04 14:20:00,64.63,64.68,64.6,64.67,311480.0,64.2453,64.295,64.2155,64.2851,311480.0
2019-11-04 14:30:00,64.67,64.71,64.65,64.68,306760.0,64.2851,64.3249,64.2652,64.295,306760.0
2019-11-04 14:40:00,64.67,64.68,64.6,64.63,190260.0,64.2851,64.295,64.2155,64.2453,190260.0
2019-11-04 14:50:00,64.62,64.65,64.59,64.63,272420.0,64.2354,64.2652,64.2056,64.2453,272420.0
2019-11-04 15:00:00,64.62,64.62,64.53,64.55,284140.0,64.2354,64.2354,64.1459,64.1658,284140.0
2019-11-04 15:10:00,64.55,64.55,64.46,64.49,489160.0,64.1658,64.1658,64.0764,64.1062,489160.0
2019-11-04 15:20:00,64.49,64.54,64.47,64.49,383180.0,64.1062,64.1559,64.0863,64.1062,383180.0
2019-11-04 15:30:00,64.5,64.58,64.45,64.53,673220.0,64.1161,64.1956,64.0664,64.1459,673220.0
2019-11-04 15:40:00,64.52,64.6,64.52,64.56,542440.0,64.136,64.2155,64.136,64.1758,542440.0
2019-11-04 15:50:00,64.56,64.64,64.5,64.55,1517440.0,64.1758,64.2553,64.1161,64.1658,1517440.0
2019-11-05 09:30:00,64.64,64.73,64.56,64.66,1501720.0,64.2553,64.3447,64.1758,64.2752,1501720.0
2019-11-05 09:40:00,64.66,64.79,64.61,64.79,820520.0,64.2752,64.4044,64.2255,64.4044,820520.0
2019-11-05 09:50:00,64.78,64.82,64.71,64.77,348060.0,64.3944,64.4342,64.3249,64.3845,348060.0
2019-11-05 10:00:00,64.8,64.87,64.63,64.65,459320.0,64.4143,64.4839,64.2453,64.2652,459320.0
2019-11-05 10:10:00,64.66,64.87,64.61,64.86,567160.0,64.2752,64.4839,64.2255,64.474,567160.0
2019-11-05 10:20:00,64.87,64.95,64.83,64.85,386100.0,64.4839,64.5634,64.4441,64.464,386100.0
2019-11-05 10:30:00,64.86,64.93,64.82,64.83,382120.0,64.474,64.5436,64.4342,64.4441,382120.0
2019-11-05 10:40:00,64.84,64.85,64.73,64.79,254060.0,64.4541,64.464,64.3447,64.4044,254060.0
2019-11-05 10:50:00,64.8,64.87,64.73,64.75,207580.0,64.4143,64.4839,64.3447,64.3646,207580.0
2019-11-05 11:00:00,64.76,64.85,64.74,64.81,227240.0,64.3746,64.464,64.3547,64.4243,227240.0
2019-11-05 11:10:00,64.81,64.88,64.81,64.85,181440.0,64.4243,64.4939,64.4243,64.464,181440.0
2019-11-05 11:20:00,64.84,64.86,64.76,64.8,169940.0,64.4541,64.474,64.3746,64.4143,169940.0
2019-11-05 11:30:00,64.8,64.88,64.79,64.79,200980.0,64.4143,64.4939,64.4044,64.4044,200980.0
2019-11-05 11:40:00,64.78,64.78,64.68,64.71,205280.0,64.3944,64.3944,64.295,64.3249,205280.0
2019-11-05 11:50:00,64.71,64.76,64.69,64.75,224320.0,64.3249,64.3746,64.305,64.3646,224320.0
2019-11-05 12:00:00,64.74,64.82,64.74,64.81,235780.0,64.3547,64.4342,64.3547,64.4243,235780.0
2019-11-05 12:10:00,64.8,64.81,64.72,64.76,122780.0,64.4143,64.4243,64.3348,64.3746,122780.0
2019-11-05 12:20:00,64.77,64.85,64.77,64.85,132020.0,64.3845,64.464,64.3845,64.464,132020.0
2019-11-05 12:30:00,64.85,64.89,64.84,64.86,184980.0,64.464,64.5038,64.4541,64.474,184980.0
2019-11-05 12:40:00,64.86,64.88,64.81,64.85,144400.0,64.474,64.4939,64.4243,64.464,144400.0
2019-11-05 12:50:00,64.85,64.87,64.8,64.83,167000.0,64.464,64.4839,64.4143,64.4441,167000.0
2019-11-05 13:00:00,64.83,64.87,64.82,64.87,130380.0,64.4441,64.4839,64.4342,64.4839,130380.0
2019-11-05 13:10:00,64.87,64.88,64.85,64.85,113900.0,64.4839,64.4939,64.464,64.464,113900.0
2019-11-05 13:20:00,64.86,64.86,64.83,64.84,101540.0,64.474,64.474,64.4441,64.4541,101540.0
2019-11-05 13:30:00,64.83,64.85,64.77,64.8,159780.0,64.4441,64.464,64.3845,64.4143,159780.0
2019-11-05 13:40:00,64.8,64.8,64.76,64.77,159220.0,64.4143,64.4143,64.3746,64.3845,159220.0
2019-11-05 13:50:00,64.78,64.82,64.77,64.77,199000.0,64.3944,64.4342,64.3845,64.3845,199000.0
2019-11-05 14:00:00,64.77,64.81,64.77,64.81,197460.0,64.3845,64.4243,64.3845,64.4243,197460.0
2019-11-05 14:10:00,64.82,64.82,64.75,64.75,170680.0,64.4342,64.4342,64.3646,64.3646,170680.0
2019-11-05 14:20:00,64.75,64.77,64.71,64.76,215560.0,64.3646,64.3845,64.3249,64.3746,215560.0
2019-11-05 14:30:00,64.77,64.8,64.76,64.76,261320.0,64.3845,64.4143,64.3746,64.3746,261320.0
2019-11-05 14:40:00,64.75,64.75,64.71,64.74,145900.0,64.3646,64.3646,64.3249,64.3547,145900.0
2019-11-05 14:50:00,64.75,64.75,64.71,64.73,161020.0,64.3646,64.3646,64.3249,64.3447,161020.0
2019-11-05 15:00:00,64.73,64.77,64.69,64.74,291640.0,64.3447,64.3845,64.305,64.3547,291640.0
2019-11-05 15:10:00,64.73,64.76,64.72,64.73,271820.0,64.3447,64.3746,64.3348,64.3447,271820.0
2019-11-05 15:20:00,64.73,64.75,64.7,64.7,259980.0,64.3447,64.3646,64.3149,64.3149,259980.0
2019-11-05 15:30:00,64.69,64.72,64.64,64.71,315640.0,64.305,64.3348,64.2553,64.3249,315640.0
2019-11-05 15:40:00,64.71,64.72,64.64,64.66,296060.0,64.3249,64.3348,64.2553,64.2752,296060.0
2019-11-05 15:50:00,64.63,64.69,64.59,64.59,989520.0,64.2453,64.305,64.2056,64.2056,989520.0
2019-11-06 09:30:00,64.47,64.52,64.21,64.21,925560.0,64.0863,64.136,63.8278,63.8278,925560.0
2019-11-06 09:40:00,64.24,64.45,64.13,64.4,537960.0,63.8577,64.0664,63.7483,64.0167,537960.0
2019-11-06 09:50:00,64.39,64.5,64.33,64.48,394620.0,64.0068,64.1161,63.9471,64.0962,394620.0
2019-11-06 10:00:00,64.47,64.65,64.46,64.63,449400.0,64.0863,64.2652,64.0764,64.2453,449400.0
2019-11-06 10:10:00,64.65,64.69,64.58,64.62,177760.0,64.2652,64.305,64.1956,64.2354,177760.0
2019-11-06 10:20:00,64.62,64.67,64.56,64.57,212840.0,64.2354,64.2851,64.1758,64.1857,212840.0
2019-11-06 10:30:00,64.56,64.59,64.48,64.54,276820.0,64.1758,64.2056,64.0962,64.1559,276820.0
2019-11-06 10:40:00,64.53,64.61,64.53,64.58,233120.0,64.1459,64.2255,64.1459,64.1956,233120.0
2019-11-06 10:50:00,64.55,64.55,64.42,64.43,298880.0,64.1658,64.1658,64.0366,64.0465,298880.0
2019-11-06 11:00:00,64.43,64.53,64.42,64.52,162900.0,64.0465,64.1459,64.0366,64.136,162900.0
2019-11-06 11:10:00,64.54,64.54,64.47,64.53,260720.0,64.1559,64.1559,64.0863,64.1459,260720.0
2019-11-06 11:20:00,64.51,64.51,64.45,64.47,196940.0,64.1261,64.1261,64.0664,64.0863,196940.0
2019-11-06 11:30:00,64.49,64.62,64.48,64.61,154160.0,64.1062,64.2354,64.0962,64.2255,154160.0
2019-11-06 11:40:00,64.62,64.64,64.4,64.4,418140.0,64.2354,64.2553,64.0167,64.0167,418140.0
2019-11-06 11:50:00,64.39,64.44,64.36,64.4,199260.0,64.0068,64.0565,63.9769,64.0167,199260.0
2019-11-06 12:00:00,64.42,64.46,64.39,64.44,248400.0,64.0366,64.0764,64.0068,64.0565,248400.0
2019-11-06 12:10:00,64.45,64.46,64.36,64.37,155040.0,64.0664,64.0764,63.9769,63.9869,155040.0
2019-11-06 12:20:00,64.37,64.39,64.32,64.32,98700.0,63.9869,64.0068,63.9372,63.9372,98700.0
2019-11-06 12:30:00,64.32,64.42,64.32,64.42,264220.0,63.9372,64.0366,63.9372,64.0366,264220.0
2019-11-06 12:40:00,64.42,64.42,64.31,64.32,155600.0,64.0366,64.0366,63.9272,63.9372,155600.0
2019-11-06 12:50:00,64.34,64.35,64.29,64.29,104980.0,63.9571,63.967,63.9074,63.9074,104980.0
2019-11-06 13:00:00,64.31,64.34,64.27,64.32,128380.0,63.9272,63.9571,63.8875,63.9372,128380.0
2019-11-06 13:10:00,64.31,64.5,64.31,64.5,137960.0,63.9272,64.1161,63.9272,64.1161,137960.0
2019-11-06 13:20:00,64.5,64.54,64.48,64.53,100400.0,64.1161,64.1559,64.0962,64.1459,100400.0
2019-11-06 13:30:00,64.52,64.55,64.45,64.55,122320.0,64.136,64.1658,64.0664,64.1658,122320.0
2019-11-06 13:40:00,64.54,64.59,64.52,64.54,158740.0,64.1559,64.2056,64.136,64.1559,158740.0
2019-11-06 13:50:00,64.55,64.58,64.52,64.55,183340.0,64.1658,64.1956,64.136,64.1658,183340.0
2019-11-06 14:00:00,64.54,64.57,64.5,64.53,194940.0,64.1559,64.1857,64.1161,64.1459,194940.0
2019-11-06 14:10:00,64.54,64.6,64.53,64.56,166540.0,64.1559,64.2155,64.1459,64.1758,166540.0
2019-11-06 14:20:00,64.56,64.57,64.5,64.53,126220.0,64.1758,64.1857,64.1161,64.1459,126220.0
2019-11-06 14:30:00,64.54,64.55,64.47,64.48,151620.0,64.1559,64.1658,64.0863,64.0962,151620.0
2019-11-06 14:40:00,64.48,64.5,64.46,64.48,134720.0,64.0962,64.1161,64.0764,64.0962,134720.0
2019-11-06 14:50:00,64.48,64.51,64.46,64.5,97000.0,64.0962,64.1261,64.0764,64.1161,97000.0
2019-11-06 15:00:00,64.51,64.52,64.48,64.49,132160.0,64.1261,64.136,64.0962,64.1062,132160.0
2019-11-06 15:10:00,64.49,64.54,64.49,64.54,136560.0,64.1062,64.1559,64.1062,64.1559,136560.0
2019-11-06 15:20:00,64.52,64.55,64.47,64.47,165940.0,64.136,64.1658,64.0863,64.0863,165940.0
2019-11-06 15:30:00,64.47,64.48,64.45,64.47,292060.0,64.0863,64.0962,64.0664,64.0863,292060.0
2019-11-06 15:40:00,64.47,64.57,64.46,64.57,508420.0,64.0863,64.1857,64.0764,64.1857,508420.0
2019-11-06 15:50:00,64.57,64.63,64.53,64.59,958940.0,64.1857,64.2453,64.1459,64.2056,958940.0
2019-11-07 09:30:00,64.71,65.26,64.71,65.25,1578000.0,64.3249,64.8716,64.3249,64.8616,1578000.0
2019-11-07 09:40:00,65.25,65.45,65.23,65.4,696680.0,64.8616,65.0605,64.8418,65.0108,696680.0
2019-11-07 09:50:00,65.39,65.57,65.35,65.55,876600.0,65.0008,65.1797,64.9611,65.1599,876600.0
2019-11-07 10:00:00,65.56,65.74,65.52,65.64,809240.0,65.1698,65.3487,65.13,65.2493,809240.0
2019-11-07 10:10:00,65.66,65.82,65.64,65.81,692940.0,65.2692,65.4283,65.2493,65.4183,692940.0
2019-11-07 10:20:00,65.81,65.92,65.81,65.91,431720.0,65.4183,65.5277,65.4183,65.5177,431720.0
2019-11-07 10:30:00,65.93,66.0,65.88,66.0,542960.0,65.5376,65.6072,65.4879,65.6072,542960.0
2019-11-07 10:40:00,66.02,66.03,65.95,65.95,417760.0,65.6271,65.637,65.5575,65.5575,417760.0
2019-11-07 10:50:00,65.96,66.02,65.83,65.97,350080.0,65.5674,65.6271,65.4382,65.5774,350080.0
2019-11-07 11:00:00,65.95,66.1,65.94,66.06,512980.0,65.5575,65.7066,65.5475,65.6668,512980.0
2019-11-07 11:10:00,66.07,66.07,65.96,66.01,201640.0,65.6768,65.6768,65.5674,65.6171,201640.0
2019-11-07 11:20:00,66.0,66.02,65.92,65.93,337000.0,65.6072,65.6271,65.5277,65.5376,337000.0
2019-11-07 11:30:00,65.93,65.95,65.9,65.93,398680.0,65.5376,65.5575,65.5078,65.5376,398680.0
2019-11-07 11:40:00,65.92,65.97,65.89,65.93,419120.0,65.5277,65.5774,65.4978,65.5376,419120.0
2019-11-07 11:50:00,65.93,66.15,65.92,66.12,559360.0,65.5376,65.7563,65.5277,65.7265,559360.0
2019-11-07 12:00:00,66.13,66.15,65.98,66.1,446280.0,65.7364,65.7563,65.5873,65.7066,446280.0
2019-11-07 12:10:00,66.09,66.12,66.07,66.11,639140.0,65.6966,65.7265,65.6768,65.7165,639140.0
2019-11-07 12:20:00,66.11,66.17,66.1,66.17,574480.0,65.7165,65.7762,65.7066,65.7762,574480.0
2019-11-07 12:30:00,66.17,66.19,66.09,66.09,347800.0,65.7762,65.7961,65.6966,65.6966,347800.0
2019-11-07 12:40:00,66.1,66.11,66.03,66.11,219420.0,65.7066,65.7165,65.637,65.7165,219420.0
2019-11-07 12:50:00,66.12,66.14,66.1,66.12,276880.0,65.7265,65.7464,65.7066,65.7265,276880.0
2019-11-07 13:00:00,66.11,66.12,66.06,66.07,408260.0,65.7165,65.7265,65.6668,65.6768,408260.0
2019-11-07 13:10:00,66.11,66.14,66.08,66.14,300900.0,65.7165,65.7464,65.6867,65.7464,300900.0
2019-11-07 13:20:00,66.13,66.18,66.13,66.16,155280.0,65.7364,65.7861,65.7364,65.7662,155280.0
2019-11-07 13:30:00,66.16,66.16,66.08,66.11,358260.0,65.7662,65.7662,65.6867,65.7165,358260.0
2019-11-07 13:40:00,66.12,66.12,66.1,66.11,515120.0,65.7265,65.7265,65.7066,65.7165,515120.0
2019-11-07 13:50:00,66.11,66.13,66.08,66.1,737960.0,65.7165,65.7364,65.6867,65.7066,737960.0
2019-11-07 14:00:00,66.09,66.15,66.08,66.09,429940.0,65.6966,65.7563,65.6867,65.6966,429940.0
2019-11-07 14:10:00,66.09,66.09,66.03,66.03,224620.0,65.6966,65.6966,65.637,65.637,224620.0
2019-11-07 14:20:00,66.02,66.04,65.99,66.01,321020.0,65.6271,65.6469,65.5972,65.6171,321020.0
2019-11-07 14:30:00,66.02,66.03,65.94,65.95,225920.0,65.6271,65.637,65.5475,65.5575,225920.0
2019-11-07 14:40:00,65.96,66.0,65.76,65.83,355560.0,65.5674,65.6072,65.3686,65.4382,355560.0
2019-11-07 14:50:00,65.83,65.9,65.76,65.78,300320.0,65.4382,65.5078,65.3686,65.3885,300320.0
2019-11-07 15:00:00,65.79,65.82,65.74,65.74,275560.0,65.3984,65.4283,65.3487,65.3487,275560.0
2019-11-07 15:10:00,65.73,65.73,65.46,65.49,424160.0,65.3388,65.3388,65.0704,65.1002,424160.0
2019-11-07 15:20:00,65.49,65.61,65.41,65.6,730000.0,65.1002,65.2195,65.0207,65.2096,730000.0
2019-11-07 15:30:00,65.6,65.67,65.55,65.59,390020.0,65.2096,65.2791,65.1599,65.1996,390020.0
2019-11-07 15:40:00,65.57,65.6,65.46,65.6,520900.0,65.1797,65.2096,65.0704,65.2096,520900.0
2019-11-07 15:50:00,65.62,65.62,65.32,65.44,1646720.0,65.2294,65.2294,64.9312,65.0505,1646720.0
2019-11-08 09:30:00,65.26,65.9,65.26,65.77,1285260.0,64.8716,65.5078,64.8716,65.3786,1285260.0
2019-11-08 09:40:00,65.76,65.88,65.69,65.84,397600.0,65.3686,65.4879,65.299,65.4481,397600.0
2019-11-08 09:50:00,65.85,65.89,65.59,65.6,348060.0,65.4581,65.4978,65.1996,65.2096,348060.0
2019-11-08 10:00:00,65.65,65.71,65.5,65.7,390780.0,65.2593,65.3189,65.1102,65.309,390780.0
2019-11-08 10:10:00,65.67,65.75,65.63,65.64,243240.0,65.2791,65.3587,65.2394,65.2493,243240.0
2019-11-08 10:20:00,65.62,65.76,65.61,65.68,278720.0,65.2294,65.3686,65.2195,65.2891,278720.0
2019-11-08 10:30:00,65.68,65.74,65.67,65.72,184080.0,65.2891,65.3487,65.2791,65.3289,184080.0
2019-11-08 10:40:00,65.72,65.8,65.67,65.69,226420.0,65.3289,65.4084,65.2791,65.299,226420.0
2019-11-08 10:50:00,65.7,65.71,65.64,65.67,157220.0,65.309,65.3189,65.2493,65.2791,157220.0
2019-11-08 11:00:00,65.68,65.78,65.64,65.65,192380.0,65.2891,65.3885,65.2493,65.2593,192380.0
2019-11-08 11:10:00,65.66,65.68,65.58,65.59,208100.0,65.2692,65.2891,65.1897,65.1996,208100.0
2019-11-08 11:20:00,65.61,65.62,65.55,65.57,141720.0,65.2195,65.2294,65.1599,65.1797,141720.0
2019-11-08 11:30:00,65.59,65.62,65.54,65.59,206100.0,65.1996,65.2294,65.1499,65.1996,206100.0
2019-11-08 11:40:00,65.6,65.63,65.54,65.6,391000.0,65.2096,65.2394,65.1499,65.2096,391000.0
2019-11-08 11:50:00,65.61,65.67,65.61,65.65,186120.0,65.2195,65.2791,65.2195,65.2593,186120.0
2019-11-08 12:00:00,65.64,65.65,65.61,65.62,132020.0,65.2493,65.2593,65.2195,65.2294,132020.0
2019-11-08 12:10:00,65.61,65.64,65.6,65.62,57560.0,65.2195,65.2493,65.2096,65.2294,57560.0
2019-11-08 12:20:00,65.61,65.61,65.59,65.59,74700.0,65.2195,65.2195,65.1996,65.1996,74700.0
2019-11-08 12:30:00,65.58,65.62,65.58,65.61,84520.0,65.1897,65.2294,65.1897,65.2195,84520.0
2019-11-08 12:40:00,65.61,65.61,65.48,65.52,199080.0,65.2195,65.2195,65.0903,65.13,199080.0
2019-11-08 12:50:00,65.52,65.53,65.5,65.52,43940.0,65.13,65.14,65.1102,65.13,43940.0
2019-11-08 13:00:00,65.54,65.56,65.45,65.45,109880.0,65.1499,65.1698,65.0605,65.0605,109880.0
2019-11-08 13:10:00,65.45,65.46,65.38,65.38,198360.0,65.0605,65.0704,64.9909,64.9909,198360.0
2019-11-08 13:20:00,65.37,65.39,65.29,65.39,186200.0,64.9809,65.0008,64.9014,65.0008,186200.0
2019-11-08 13:30:00,65.34,65.42,65.34,65.4,200120.0,64.9511,65.0306,64.9511,65.0108,200120.0
2019-11-08 13:40:00,65.39,65.46,65.39,65.45,150560.0,65.0008,65.0704,65.0008,65.0605,150560.0
2019-11-08 13:50:00,65.43,65.46,65.37,65.38,156260.0,65.0406,65.0704,64.9809,64.9909,156260.0
2019-11-08 14:00:00,65.37,65.42,65.35,65.41,201980.0,64.9809,65.0306,64.9611,65.0207,201980.0
2019-11-08 14:10:00,65.42,65.42,65.34,65.35,106880.0,65.0306,65.0306,64.9511,64.9611,106880.0
2019-11-08 14:20:00,65.35,65.4,65.35,65.38,164360.0,64.9611,65.0108,64.9611,64.9909,164360.0
2019-11-08 14:30:00,65.38,65.43,65.36,65.36,127000.0,64.9909,65.0406,64.971,64.971,127000.0
2019-11-08 14:40:00,65.35,65.38,65.3,65.3,237020.0,64.9611,64.9909,64.9114,64.9114,237020.0
2019-11-08 14:50:00,65.3,65.3,65.22,65.29,261620.0,64.9114,64.9114,64.8318,64.9014,261620.0
2019-11-08 15:00:00,65.28,65.37,65.27,65.37,283900.0,64.8915,64.9809,64.8815,64.9809,283900.0
2019-11-08 15:10:00,65.39,65.48,65.39,65.47,287400.0,65.0008,65.0903,65.0008,65.0803,287400.0
2019-11-08 15:20:00,65.48,65.58,65.46,65.56,804480.0,65.0903,65.1897,65.0704,65.1698,804480.0
2019-11-08 15:30:00,65.56,65.61,65.54,65.56,578440.0,65.1698,65.2195,65.1499,65.1698,578440.0
2019-11-08 15:40:00,65.55,65.56,65.44,65.46,649580.0,65.1599,65.1698,65.0505,65.0704,649580.0
2019-11-08 15:50:00,65.46,65.57,65.42,65.57,2315940.0,65.0704,65.1797,65.0306,65.1797,2315940.0
2019-11-11 09:30:00,65.16,65.32,65.03,65.07,738940.0,64.7722,64.9312,64.643,64.6827,738940.0
2019-11-11 09:40:00,65.03,65.25,64.91,65.25,682520.0,64.643,64.8616,64.5237,64.8616,682520.0
2019-11-11 09:50:00,65.22,65.22,65.0,65.15,325600.0,64.8318,64.8318,64.6131,64.7622,325600.0
2019-11-11 10:00:00,65.15,65.2,64.99,65.03,456340.0,64.7622,64.8119,64.6032,64.643,456340.0
2019-11-11 10:10:00,65.0,65.04,64.94,65.0,250040.0,64.6131,64.6529,64.5535,64.6131,250040.0
2019-11-11 10:20:00,64.97,65.06,64.94,65.02,265600.0,64.5833,64.6728,64.5535,64.633,265600.0
2019-11-11 10:30:00,65.02,65.02,64.91,64.93,169260.0,64.633,64.633,64.5237,64.5436,169260.0
2019-11-11 10:40:00,64.96,65.02,64.94,65.0,244140.0,64.5734,64.633,64.5535,64.6131,244140.0
2019-11-11 10:50:00,65.0,65.0,64.93,64.93,217580.0,64.6131,64.6131,64.5436,64.5436,217580.0
2019-11-11 11:00:00,64.93,65.01,64.93,64.97,307220.0,64.5436,64.6231,64.5436,64.5833,307220.0
2019-11-11 11:10:00,64.98,65.11,64.96,65.11,224700.0,64.5933,64.7225,64.5734,64.7225,224700.0
2019-11-11 11:20:00,65.09,65.09,64.99,65.02,126280.0,64.7026,64.7026,64.6032,64.633,126280.0
2019-11-11 11:30:00,65.0,65.02,64.93,64.98,169020.0,64.6131,64.633,64.5436,64.5933,169020.0
2019-11-11 11:40:00,64.99,64.99,64.92,64.97,210320.0,64.6032,64.6032,64.5336,64.5833,210320.0
2019-11-11 11:50:00,64.96,64.96,64.91,64.92,187420.0,64.5734,64.5734,64.5237,64.5336,187420.0
2019-11-11 12:00:00,64.92,64.95,64.87,64.9,341760.0,64.5336,64.5634,64.4839,64.5137,341760.0
2019-11-11 12:10:00,64.89,64.95,64.87,64.95,196460.0,64.5038,64.5634,64.4839,64.5634,196460.0
2019-11-11 12:20:00,64.95,64.95,64.88,64.89,213040.0,64.5634,64.5634,64.4939,64.5038,213040.0
2019-11-11 12:30:00,64.9,64.97,64.89,64.96,173220.0,64.5137,64.5833,64.5038,64.5734,173220.0
2019-11-11 12:40:00,64.98,65.01,64.96,65.0,197280.0,64.5933,64.6231,64.5734,64.6131,197280.0
2019-11-11 12:50:00,64.99,65.01,64.97,64.99,208400.0,64.6032,64.6231,64.5833,64.6032,208400.0
2019-11-11 13:00:00,64.99,65.02,64.96,64.97,167160.0,64.6032,64.633,64.5734,64.5833,167160.0
2019-11-11 13:10:00,64.97,64.98,64.93,64.97,97800.0,64.5833,64.5933,64.5436,64.5833,97800.0
2019-11-11 13:20:00,64.97,64.97,64.88,64.88,390900.0,64.5833,64.5833,64.4939,64.4939,390900.0
2019-11-11 13:30:00,64.91,64.94,64.9,64.93,75200.0,64.5237,64.5535,64.5137,64.5436,75200.0
2019-11-11 13:40:00,64.93,64.97,64.93,64.95,97300.0,64.5436,64.5833,64.5436,64.5634,97300.0
2019-11-11 13:50:00,64.95,64.95,64.91,64.92,83680.0,64.5634,64.5634,64.5237,64.5336,83680.0
2019-11-11 14:00:00,64.92,64.93,64.89,64.92,146680.0,64.5336,64.5436,64.5038,64.5336,146680.0
2019-11-11 14:10:00,64.91,64.95,64.9,64.95,92180.0,64.5237,64.5634,64.5137,64.5634,92180.0
2019-11-11 14:20:00,64.94,64.97,64.93,64.94,141600.0,64.5535,64.5833,64.5436,64.5535,141600.0
2019-11-11 14:30:00,64.94,64.96,64.94,64.95,192780.0,64.5535,64.5734,64.5535,64.5634,192780.0
2019-11-11 14:40:00,64.95,64.96,64.93,64.94,133360.0,64.5634,64.5734,64.5436,64.5535,133360.0
2019-11-11 14:50:00,64.96,64.98,64.93,64.95,201080.0,64.5734,64.5933,64.5436,64.5634,201080.0
2019-11-11 15:00:00,64.94,64.96,64.93,64.94,269320.0,64.5535,64.5734,64.5436,64.5535,269320.0
2019-11-11 15:10:00,64.94,64.96,64.93,64.93,257720.0,64.5535,64.5734,64.5436,64.5436,257720.0
2019-11-11 15:20:00,64.94,64.94,64.89,64.9,176700.0,64.5535,64.5535,64.5038,64.5137,176700.0
2019-11-11 15:30:00,64.89,64.92,64.88,64.9,268900.0,64.5038,64.5336,64.4939,64.5137,268900.0
2019-11-11 15:40:00,64.9,64.96,64.88,64.94,369440.0,64.5137,64.5734,64.4939,64.5535,369440.0
2019-11-11 15:50:00,64.93,64.97,64.9,64.95,669880.0,64.5436,64.5833,64.5137,64.5634,669880.0
2019-11-12 09:30:00,65.0,65.24,64.94,65.15,791560.0,64.6131,64.8517,64.5535,64.7622,791560.0
2019-11-12 09:40:00,65.15,65.19,65.07,65.08,129900.0,64.7622,64.802,64.6827,64.6927,129900.0
2019-11-12 09:50:00,65.1,65.1,65.01,65.05,447500.0,64.7125,64.7125,64.6231,64.6628,447500.0
2019-11-12 10:00:00,65.07,65.1,65.02,65.03,202780.0,64.6827,64.7125,64.633,64.643,202780.0
2019-11-12 10:10:00,65.05,65.08,64.98,65.05,193860.0,64.6628,64.6927,64.5933,64.6628,193860.0
2019-11-12 10:20:00,65.07,65.08,65.03,65.07,173800.0,64.6827,64.6927,64.643,64.6827,173800.0
2019-11-12 10:30:00,65.05,65.17,65.04,65.15,221040.0,64.6628,64.7821,64.6529,64.7622,221040.0
2019-11-12 10:40:00,65.17,65.28,65.17,65.27,405180.0,64.7821,64.8915,64.7821,64.8815,405180.0
2019-11-12 10:50:00,65.27,65.28,65.24,65.27,198520.0,64.8815,64.8915,64.8517,64.8815,198520.0
2019-11-12 11:00:00,65.26,65.27,65.22,65.26,161980.0,64.8716,64.8815,64.8318,64.8716,161980.0
2019-11-12 11:10:00,65.25,65.36,65.24,65.36,251540.0,64.8616,64.971,64.8517,64.971,251540.0
2019-11-12 11:20:00,65.36,65.37,65.34,65.34,251940.0,64.971,64.9809,64.9511,64.9511,251940.0
2019-11-12 11:30:00,65.37,65.41,65.32,65.41,148140.0,64.9809,65.0207,64.9312,65.0207,148140.0
2019-11-12 11:40:00,65.41,65.5,65.41,65.44,203200.0,65.0207,65.1102,65.0207,65.0505,203200.0
2019-11-12 11:50:00,65.47,65.48,65.41,65.43,152140.0,65.0803,65.0903,65.0207,65.0406,152140.0
2019-11-12 12:00:00,65.45,65.48,65.42,65.44,109760.0,65.0605,65.0903,65.0306,65.0505,109760.0
2019-11-12 12:10:00,65.46,65.48,65.4,65.41,130960.0,65.0704,65.0903,65.0108,65.0207,130960.0
2019-11-12 12:20:00,65.4,65.44,65.37,65.43,83020.0,65.0108,65.0505,64.9809,65.0406,83020.0
2019-11-12 12:30:00,65.45,65.49,65.44,65.46,135900.0,65.0605,65.1002,65.0505,65.0704,135900.0
2019-11-12 12:40:00,65.47,65.47,65.4,65.41,90920.0,65.0803,65.0803,65.0108,65.0207,90920.0
2019-11-12 12:50:00,65.39,65.41,65.34,65.4,152960.0,65.0008,65.0207,64.9511,65.0108,152960.0
2019-11-12 13:00:00,65.4,65.41,65.37,65.38,97560.0,65.0108,65.0207,64.9809,64.9909,97560.0
2019-11-12 13:10:00,65.4,65.4,65.27,65.3,106200.0,65.0108,65.0108,64.8815,64.9114,106200.0
2019-11-12 13:20:00,65.3,65.31,65.23,65.23,165980.0,64.9114,64.9213,64.8418,64.8418,165980.0
2019-11-12 13:30:00,65.24,65.27,65.22,65.25,101160.0,64.8517,64.8815,64.8318,64.8616,101160.0
2019-11-12 13:40:00,65.26,65.28,65.22,65.23,84040.0,64.8716,64.8915,64.8318,64.8418,84040.0
2019-11-12 13:50:00,65.22,65.25,65.18,65.19,99020.0,64.8318,64.8616,64.7921,64.802,99020.0
2019-11-12 14:00:00,65.18,65.18,65.07,65.12,100860.0,64.7921,64.7921,64.6827,64.7324,100860.0
2019-11-12 14:10:00,65.12,65.12,64.95,64.99,161260.0,64.7324,64.7324,64.5634,64.6032,161260.0
2019-11-12 14:20:00,64.97,65.0,64.92,64.94,132800.0,64.5833,64.6131,64.5336,64.5535,132800.0
2019-11-12 14:30:00,64.95,65.01,64.92,64.95,152560.0,64.5634,64.6231,64.5336,64.5634,152560.0
2019-11-12 14:40:00,64.98,64.98,64.89,64.91,84280.0,64.5933,64.5933,64.5038,64.5237,84280.0
2019-11-12 14:50:00,64.89,64.89,64.79,64.8,167840.0,64.5038,64.5038,64.4044,64.4143,167840.0
2019-11-12 15:00:00,64.83,64.9,64.82,64.86,87160.0,64.4441,64.5137,64.4342,64.474,87160.0
2019-11-12 15:10:00,64.87,64.92,64.79,64.81,156960.0,64.4839,64.5336,64.4044,64.4243,156960.0
2019-11-12 15:20:00,64.82,64.91,64.82,64.9,121960.0,64.4342,64.5237,64.4342,64.5137,121960.0
2019-11-12 15:30:00,64.91,64.97,64.9,64.92,137460.0,64.5237,64.5833,64.5137,64.5336,137460.0
2019-11-12 15:40:00,64.93,65.0,64.92,64.98,612680.0,64.5436,64.6131,64.5336,64.5933,612680.0
2019-11-12 15:50:00,64.97,65.0,64.9,64.94,714120.0,64.5833,64.6131,64.5137,64.5535,714120.0
2019-11-13 09:30:00,64.7,64.97,64.68,64.91,675680.0,64.3149,64.5833,64.295,64.5237,675680.0
2019-11-13 09:40:00,64.94,64.95,64.85,64.85,344580.0,64.5535,64.5634,64.464,64.464,344580.0
2019-11-13 09:50:00,64.86,64.86,64.77,64.84,213400.0,64.474,64.474,64.3845,64.4541,213400.0
2019-11-13 10:00:00,64.85,64.98,64.84,64.97,280980.0,64.464,64.5933,64.4541,64.5833,280980.0
2019-11-13 10:10:00,64.99,65.07,64.95,65.07,243860.0,64.6032,64.6827,64.5634,64.6827,243860.0
2019-11-13 10:20:00,65.06,65.13,65.06,65.12,177480.0,64.6728,64.7424,64.6728,64.7324,177480.0
2019-11-13 10:30:00,65.14,65.22,65.03,65.11,267800.0,64.7523,64.8318,64.643,64.7225,267800.0
2019-11-13 10:40:00,65.15,65.15,65.07,65.07,138920.0,64.7622,64.7622,64.6827,64.6827,138920.0
2019-11-13 10:50:00,65.07,65.1,65.05,65.06,130440.0,64.6827,64.7125,64.6628,64.6728,130440.0
2019-11-13 11:00:00,65.07,65.08,65.02,65.03,246600.0,64.6827,64.6927,64.633,64.643,246600.0
2019-11-13 11:10:00,65.03,65.03,64.94,64.95,157620.0,64.643,64.643,64.5535,64.5634,157620.0
2019-11-13 11:20:00,64.98,65.0,64.92,64.94,50120.0,64.5933,64.6131,64.5336,64.5535,50120.0
2019-11-13 11:30:00,64.93,65.03,64.89,65.02,98160.0,64.5436,64.643,64.5038,64.633,98160.0
2019-11-13 11:40:00,65.01,65.1,64.96,65.1,136020.0,64.6231,64.7125,64.5734,64.7125,136020.0
2019-11-13 11:50:00,65.09,65.16,65.09,65.13,113860.0,64.7026,64.7722,64.7026,64.7424,113860.0
2019-11-13 12:00:00,65.13,65.14,65.04,65.05,56000.0,64.7424,64.7523,64.6529,64.6628,56000.0
2019-11-13 12:10:00,65.03,65.08,65.01,65.06,97420.0,64.643,64.6927,64.6231,64.6728,97420.0
2019-11-13 12:20:00,65.05,65.07,65.03,65.06,45380.0,64.6628,64.6827,64.643,64.6728,45380.0
2019-11-13 12:30:00,65.03,65.12,65.03,65.12,54580.0,64.643,64.7324,64.643,64.7324,54580.0
2019-11-13 12:40:00,65.1,65.15,65.08,65.14,86900.0,64.7125,64.7622,64.6927,64.7523,86900.0
2019-11-13 12:50:00,65.1,65.14,65.1,65.12,92520.0,64.7125,64.7523,64.7125,64.7324,92520.0
2019-11-13 13:00:00,65.14,65.15,65.1,65.14,78320.0,64.7523,64.7622,64.7125,64.7523,78320.0
2019-11-13 13:10:00,65.14,65.16,65.13,65.14,107360.0,64.7523,64.7722,64.7424,64.7523,107360.0
2019-11-13 13:20:00,65.13,65.13,65.07,65.1,64940.0,64.7424,64.7424,64.6827,64.7125,64940.0
2019-11-13 13:30:00,65.1,65.14,65.09,65.09,94780.0,64.7125,64.7523,64.7026,64.7026,94780.0
2019-11-13 13:40:00,65.1,65.1,65.09,65.1,92820.0,64.7125,64.7125,64.7026,64.7125,92820.0
2019-11-13 13:50:00,65.09,65.1,64.8,64.85,277960.0,64.7026,64.7125,64.4143,64.464,277960.0
2019-11-13 14:00:00,64.85,64.9,64.76,64.87,113720.0,64.464,64.5137,64.3746,64.4839,113720.0
2019-11-13 14:10:00,64.85,64.86,64.75,64.8,118760.0,64.464,64.474,64.3646,64.4143,118760.0
2019-11-13 14:20:00,64.8,64.8,64.76,64.8,61000.0,64.4143,64.4143,64.3746,64.4143,61000.0
2019-11-13 14:30:00,64.78,64.82,64.76,64.78,77160.0,64.3944,64.4342,64.3746,64.3944,77160.0
2019-11-13 14:40:00,64.79,64.9,64.79,64.89,63100.0,64.4044,64.5137,64.4044,64.5038,63100.0
2019-11-13 14:50:00,64.89,64.96,64.89,64.96,55280.0,64.5038,64.5734,64.5038,64.5734,55280.0
2019-11-13 15:00:00,64.98,65.02,64.95,64.98,195860.0,64.5933,64.633,64.5634,64.5933,195860.0
2019-11-13 15:10:00,64.96,64.98,64.93,64.94,183060.0,64.5734,64.5933,64.5436,64.5535,183060.0
2019-11-13 15:20:00,64.96,64.97,64.94,64.95,141240.0,64.5734,64.5833,64.5535,64.5634,141240.0
2019-11-13 15:30:00,64.94,65.0,64.93,64.95,121520.0,64.5535,64.6131,64.5436,64.5634,121520.0
2019-11-13 15:40:00,64.94,64.96,64.9,64.9,285080.0,64.5535,64.5734,64.5137,64.5137,285080.0
2019-11-13 15:50:00,64.89,64.95,64.8,64.88,818520.0,64.5038,64.5634,64.4143,64.4939,818520.0
2019-11-14 09:30:00,64.86,64.98,64.78,64.95,346000.0,64.474,64.5933,64.3944,64.5634,346000.0
2019-11-14 09:40:00,64.97,64.99,64.82,64.97,272520.0,64.5833,64.6032,64.4342,64.5833,272520.0
2019-11-14 09:50:00,65.0,65.06,64.95,65.06,331420.0,64.6131,64.6728,64.5634,64.6728,331420.0
2019-11-14 10:00:00,65.07,65.29,65.07,65.29,488820.0,64.6827,64.9014,64.6827,64.9014,488820.0
2019-11-14 10:10:00,65.27,65.29,65.16,65.19,161640.0,64.8815,64.9014,64.7722,64.802,161640.0
2019-11-14 10:20:00,65.19,65.24,65.18,65.23,152420.0,64.802,64.8517,64.7921,64.8418,152420.0
2019-11-14 10:30:00,65.23,65.35,65.22,65.33,194320.0,64.8418,64.9611,64.8318,64.9412,194320.0
2019-11-14 10:40:00,65.31,65.39,65.3,65.31,111840.0,64.9213,65.0008,64.9114,64.9213,111840.0
2019-11-14 10:50:00,65.33,65.34,65.1,65.13,126560.0,64.9412,64.9511,64.7125,64.7424,126560.0
2019-11-14 11:00:00,65.12,65.34,65.12,65.3,168920.0,64.7324,64.9511,64.7324,64.9114,168920.0
2019-11-14 11:10:00,65.3,65.33,65.27,65.31,116920.0,64.9114,64.9412,64.8815,64.9213,116920.0
2019-11-14 11:20:00,65.32,65.32,65.22,65.26,293540.0,64.9312,64.9312,64.8318,64.8716,293540.0
2019-11-14 11:30:00,65.25,65.27,65.17,65.17,112280.0,64.8616,64.8815,64.7821,64.7821,112280.0
2019-11-14 11:40:00,65.17,65.19,65.06,65.11,225800.0,64.7821,64.802,64.6728,64.7225,225800.0
2019-11-14 11:50:00,65.1,65.17,65.08,65.12,92000.0,64.7125,64.7821,64.6927,64.7324,92000.0
2019-11-14 12:00:00,65.11,65.16,65.06,65.16,74440.0,64.7225,64.7722,64.6728,64.7722,74440.0
2019-11-14 12:10:00,65.16,65.2,65.14,65.19,52000.0,64.7722,64.8119,64.7523,64.802,52000.0
2019-11-14 12:20:00,65.2,65.27,65.19,65.27,46000.0,64.8119,64.8815,64.802,64.8815,46000.0
2019-11-14 12:30:00,65.26,65.36,65.26,65.36,137700.0,64.8716,64.971,64.8716,64.971,137700.0
2019-11-14 12:40:00,65.37,65.39,65.34,65.38,131640.0,64.9809,65.0008,64.9511,64.9909,131640.0
2019-11-14 12:50:00,65.4,65.41,65.36,65.4,147000.0,65.0108,65.0207,64.971,65.0108,147000.0
2019-11-14 13:00:00,65.41,65.48,65.41,65.45,143220.0,65.0207,65.0903,65.0207,65.0605,143220.0
2019-11-14 13:10:00,65.46,65.49,65.45,65.49,146260.0,65.0704,65.1002,65.0605,65.1002,146260.0
2019-11-14 13:20:00,65.5,65.6,65.5,65.6,311000.0,65.1102,65.2096,65.1102,65.2096,311000.0
2019-11-14 13:30:00,65.58,65.65,65.58,65.63,262520.0,65.1897,65.2593,65.1897,65.2394,262520.0
2019-11-14 13:40:00,65.65,65.68,65.62,65.67,164400.0,65.2593,65.2891,65.2294,65.2791,164400.0
2019-11-14 13:50:00,65.67,65.72,65.52,65.58,330900.0,65.2791,65.3289,65.13,65.1897,330900.0
2019-11-14 14:00:00,65.58,65.65,65.56,65.61,133680.0,65.1897,65.2593,65.1698,65.2195,133680.0
2019-11-14 14:10:00,65.62,65.68,65.6,65.67,139000.0,65.2294,65.2891,65.2096,65.2791,139000.0
2019-11-14 14:20:00,65.67,65.7,65.66,65.67,98000.0,65.2791,65.309,65.2692,65.2791,98000.0
2019-11-14 14:30:00,65.66,65.68,65.62,65.66,96000.0,65.2692,65.2891,65.2294,65.2692,96000.0
2019-11-14 14:40:00,65.66,65.68,65.6,65.68,147300.0,65.2692,65.2891,65.2096,65.2891,147300.0
2019-11-14 14:50:00,65.67,65.68,65.63,65.63,103620.0,65.2791,65.2891,65.2394,65.2394,103620.0
2019-11-14 15:00:00,65.63,65.65,65.61,65.63,133900.0,65.2394,65.2593,65.2195,65.2394,133900.0
2019-11-14 15:10:00,65.62,65.64,65.57,65.63,112000.0,65.2294,65.2493,65.1797,65.2394,112000.0
2019-11-14 15:20:00,65.64,65.71,65.63,65.71,187700.0,65.2493,65.3189,65.2394,65.3189,187700.0
2019-11-14 15:30:00,65.71,65.85,65.7,65.84,466960.0,65.3189,65.4581,65.309,65.4481,466960.0
2019-11-14 15:40:00,65.85,65.85,65.34,65.5,2429340.0,65.4581,65.4581,64.9511,65.1102,2429340.0
2019-11-14 15:50:00,65.48,65.63,65.4,65.58,1713580.0,65.0903,65.2394,65.0108,65.1897,1713580.0
2019-11-15 09:30:00,65.85,65.95,65.71,65.93,2307440.0,65.4581,65.5575,65.3189,65.5376,2307440.0
2019-11-15 09:40:00,65.92,66.21,65.91,66.1,814120.0,65.5277,65.8159,65.5177,65.7066,814120.0
2019-11-15 09:50:00,66.12,66.26,66.08,66.13,510360.0,65.7265,65.8656,65.6867,65.7364,510360.0
2019-11-15 10:00:00,66.12,66.39,66.11,66.38,525720.0,65.7265,65.9949,65.7165,65.9849,525720.0
2019-11-15 10:10:00,66.38,66.59,66.36,66.56,845740.0,65.9849,66.1937,65.965,66.1639,845740.0
2019-11-15 10:20:00,66.57,66.62,66.47,66.51,459280.0,66.1738,66.2235,66.0744,66.1141,459280.0
2019-11-15 10:30:00,66.51,66.55,66.39,66.42,306740.0,66.1141,66.1539,65.9949,66.0247,306740.0
2019-11-15 10:40:00,66.42,66.48,66.4,66.47,194200.0,66.0247,66.0843,66.0048,66.0744,194200.0
2019-11-15 10:50:00,66.48,66.55,66.46,66.55,140140.0,66.0843,66.1539,66.0644,66.1539,140140.0
2019-11-15 11:00:00,66.55,66.67,66.55,66.66,289580.0,66.1539,66.2732,66.1539,66.2633,289580.0
2019-11-15 11:10:00,66.67,66.67,66.62,66.65,211340.0,66.2732,66.2732,66.2235,66.2533,211340.0
2019-11-15 11:20:00,66.66,66.71,66.64,66.71,264800.0,66.2633,66.313,66.2434,66.313,264800.0
2019-11-15 11:30:00,66.71,66.71,66.57,66.59,212640.0,66.313,66.313,66.1738,66.1937,212640.0
2019-11-15 11:40:00,66.61,66.62,66.57,66.57,82760.0,66.2136,66.2235,66.1738,66.1738,82760.0
2019-11-15 11:50:00,66.59,66.59,66.52,66.54,73700.0,66.1937,66.1937,66.1241,66.144,73700.0
2019-11-15 12:00:00,66.55,66.56,66.51,66.55,176280.0,66.1539,66.1639,66.1141,66.1539,176280.0
2019-11-15 12:10:00,66.55,66.6,66.5,66.56,277700.0,66.1539,66.2036,66.1042,66.1639,277700.0
2019-11-15 12:20:00,66.55,66.55,66.47,66.47,169220.0,66.1539,66.1539,66.0744,66.0744,169220.0
2019-11-15 12:30:00,66.48,66.49,66.42,66.48,167300.0,66.0843,66.0943,66.0247,66.0843,167300.0
2019-11-15 12:40:00,66.47,66.52,66.47,66.48,107800.0,66.0744,66.1241,66.0744,66.0843,107800.0
2019-11-15 12:50:00,66.48,66.53,66.41,66.5,272120.0,66.0843,66.134,66.0147,66.1042,272120.0
2019-11-15 13:00:00,66.5,66.53,66.41,66.43,108680.0,66.1042,66.134,66.0147,66.0346,108680.0
2019-11-15 13:10:00,66.43,66.43,66.4,66.43,129300.0,66.0346,66.0346,66.0048,66.0346,129300.0
2019-11-15 13:20:00,66.44,66.45,66.38,66.4,96920.0,66.0446,66.0545,65.9849,66.0048,96920.0
2019-11-15 13:30:00,66.41,66.43,66.34,66.34,82640.0,66.0147,66.0346,65.9452,65.9452,82640.0
2019-11-15 13:40:00,66.34,66.43,66.34,66.41,320160.0,65.9452,66.0346,65.9452,66.0147,320160.0
2019-11-15 13:50:00,66.41,66.44,66.4,66.42,162780.0,66.0147,66.0446,66.0048,66.0247,162780.0
2019-11-15 14:00:00,66.42,66.46,66.41,66.46,163460.0,66.0247,66.0644,66.0147,66.0644,163460.0
2019-11-15 14:10:00,66.47,66.5,66.46,66.48,197340.0,66.0744,66.1042,66.0644,66.0843,197340.0
2019-11-15 14:20:00,66.48,66.48,66.43,66.44,156600.0,66.0843,66.0843,66.0346,66.0446,156600.0
2019-11-15 14:30:00,66.43,66.46,66.42,66.45,90280.0,66.0346,66.0644,66.0247,66.0545,90280.0
2019-11-15 14:40:00,66.46,66.5,66.46,66.49,123980.0,66.0644,66.1042,66.0644,66.0943,123980.0
2019-11-15 14:50:00,66.49,66.5,66.47,66.5,164860.0,66.0943,66.1042,66.0744,66.1042,164860.0
2019-11-15 15:00:00,66.5,66.54,66.49,66.54,431800.0,66.1042,66.144,66.0943,66.144,431800.0
2019-11-15 15:10:00,66.53,66.54,66.48,66.53,225080.0,66.134,66.144,66.0843,66.134,225080.0
2019-11-15 15:20:00,66.54,66.58,66.52,66.55,409560.0,66.144,66.1837,66.1241,66.1539,409560.0
2019-11-15 15:30:00,66.55,66.65,66.55,66.64,406780.0,66.1539,66.2533,66.1539,66.2434,406780.0
2019-11-15 15:40:00,66.65,66.67,66.61,66.66,484520.0,66.2533,66.2732,66.2136,66.2633,484520.0
2019-11-15 15:50:00,66.67,66.74,66.63,66.74,1754820.0,66.2732,66.3428,66.2334,66.3428,1754820.0
2019-11-18 09:30:00,66.61,66.78,66.2,66.23,1332840.0,66.2136,66.3825,65.806,65.8358,1332840.0
2019-11-18 09:40:00,66.23,66.24,66.0,66.18,472760.0,65.8358,65.8458,65.6072,65.7861,472760.0
2019-11-18 09:50:00,66.2,66.27,66.16,66.23,373520.0,65.806,65.8756,65.7662,65.8358,373520.0
2019-11-18 10:00:00,66.21,66.29,66.19,66.2,313080.0,65.8159,65.8955,65.7961,65.806,313080.0
2019-11-18 10:10:00,66.19,66.27,66.06,66.11,254960.0,65.7961,65.8756,65.6668,65.7165,254960.0
2019-11-18 10:20:00,66.1,66.15,66.07,66.1,339940.0,65.7066,65.7563,65.6768,65.7066,339940.0
2019-11-18 10:30:00,66.11,66.17,66.1,66.15,109480.0,65.7165,65.7762,65.7066,65.7563,109480.0
2019-11-18 10:40:00,66.15,66.21,66.14,66.2,342680.0,65.7563,65.8159,65.7464,65.806,342680.0
2019-11-18 10:50:00,66.2,66.24,66.1,66.11,137100.0,65.806,65.8458,65.7066,65.7165,137100.0
2019-11-18 11:00:00,66.11,66.14,66.0,66.0,265700.0,65.7165,65.7464,65.6072,65.6072,265700.0
2019-11-18 11:10:00,66.01,66.15,65.95,65.96,278420.0,65.6171,65.7563,65.5575,65.5674,278420.0
2019-11-18 11:20:00,66.0,66.35,66.0,66.34,297700.0,65.6072,65.9551,65.6072,65.9452,297700.0
2019-11-18 11:30:00,66.34,66.39,66.31,66.38,272460.0,65.9452,65.9949,65.9153,65.9849,272460.0
2019-11-18 11:40:00,66.36,66.41,66.23,66.31,219420.0,65.965,66.0147,65.8358,65.9153,219420.0
2019-11-18 11:50:00,66.32,66.33,66.27,66.27,176640.0,65.9253,65.9352,65.8756,65.8756,176640.0
2019-11-18 12:00:00,66.25,66.25,66.18,66.21,119920.0,65.8557,65.8557,65.7861,65.8159,119920.0
2019-11-18 12:10:00,66.2,66.21,66.14,66.17,64200.0,65.806,65.8159,65.7464,65.7762,64200.0
2019-11-18 12:20:00,66.16,66.17,66.03,66.05,183980.0,65.7662,65.7762,65.637,65.6569,183980.0
2019-11-18 12:30:00,66.04,66.12,66.04,66.05,165240.0,65.6469,65.7265,65.6469,65.6569,165240.0
2019-11-18 12:40:00,66.06,66.08,66.03,66.08,165340.0,65.6668,65.6867,65.637,65.6867,165340.0
2019-11-18 12:50:00,66.08,66.08,66.03,66.04,141920.0,65.6867,65.6867,65.637,65.6469,141920.0
2019-11-18 13:00:00,66.04,66.09,66.01,66.05,203020.0,65.6469,65.6966,65.6171,65.6569,203020.0
2019-11-18 13:10:00,66.06,66.08,66.04,66.06,208120.0,65.6668,65.6867,65.6469,65.6668,208120.0
2019-11-18 13:20:00,66.05,66.07,66.04,66.05,193880.0,65.6569,65.6768,65.6469,65.6569,193880.0
2019-11-18 13:30:00,66.05,66.08,66.04,66.06,242320.0,65.6569,65.6867,65.6469,65.6668,242320.0
2019-11-18 13:40:00,66.06,66.13,66.06,66.12,88000.0,65.6668,65.7364,65.6668,65.7265,88000.0
2019-11-18 13:50:00,66.12,66.15,66.08,66.09,100500.0,65.7265,65.7563,65.6867,65.6966,100500.0
2019-11-18 14:00:00,66.09,66.15,66.08,66.14,96280.0,65.6966,65.7563,65.6867,65.7464,96280.0
2019-11-18 14:10:00,66.14,66.15,66.11,66.14,166760.0,65.7464,65.7563,65.7165,65.7464,166760.0
2019-11-18 14:20:00,66.15,66.25,66.13,66.23,259360.0,65.7563,65.8557,65.7364,65.8358,259360.0
2019-11-18 14:30:00,66.25,66.27,66.22,66.25,311880.0,65.8557,65.8756,65.8259,65.8557,311880.0
2019-11-18 14:40:00,66.27,66.34,66.24,66.25,245680.0,65.8756,65.9452,65.8458,65.8557,245680.0
2019-11-18 14:50:00,66.25,66.27,66.24,66.25,123760.0,65.8557,65.8756,65.8458,65.8557,123760.0
2019-11-18 15:00:00,66.26,66.26,66.2,66.24,127340.0,65.8656,65.8656,65.806,65.8458,127340.0
2019-11-18 15:10:00,66.24,66.27,66.13,66.19,419080.0,65.8458,65.8756,65.7364,65.7961,419080.0
2019-11-18 15:20:00,66.16,66.21,66.15,66.17,254460.0,65.7662,65.8159,65.7563,65.7762,254460.0
2019-11-18 15:30:00,66.18,66.18,66.09,66.14,365160.0,65.7861,65.7861,65.6966,65.7464,365160.0
2019-11-18 15:40:00,66.15,66.17,65.91,65.92,564540.0,65.7563,65.7762,65.5177,65.5277,564540.0
2019-11-18 15:50:00,65.91,66.04,65.88,66.04,2083720.0,65.5177,65.6469,65.4879,65.6469,2083720.0
2019-11-19 09:30:00,66.39,66.39,65.94,66.16,821000.0,65.9949,65.9949,65.5475,65.7662,821000.0
2019-11-19 09:40:00,66.11,66.16,65.99,66.02,316660.0,65.7165,65.7662,65.5972,65.6271,316660.0
2019-11-19 09:50:00,66.04,66.04,65.9,65.9,199060.0,65.6469,65.6469,65.5078,65.5078,199060.0
2019-11-19 10:00:00,65.9,65.98,65.69,65.77,302880.0,65.5078,65.5873,65.299,65.3786,302880.0
2019-11-19 10:10:00,65.77,65.88,65.77,65.84,181620.0,65.3786,65.4879,65.3786,65.4481,181620.0
2019-11-19 10:20:00,65.83,65.98,65.8,65.98,188820.0,65.4382,65.5873,65.4084,65.5873,188820.0
2019-11-19 10:30:00,66.01,66.02,65.89,65.98,182000.0,65.6171,65.6271,65.4978,65.5873,182000.0
2019-11-19 10:40:00,65.99,66.01,65.83,65.86,277960.0,65.5972,65.6171,65.4382,65.468,277960.0
2019-11-19 10:50:00,65.87,65.89,65.72,65.78,206500.0,65.478,65.4978,65.3289,65.3885,206500.0
2019-11-19 11:00:00,65.8,65.98,65.8,65.91,122920.0,65.4084,65.5873,65.4084,65.5177,122920.0
2019-11-19 11:10:00,65.91,65.92,65.85,65.9,153340.0,65.5177,65.5277,65.4581,65.5078,153340.0
2019-11-19 11:20:00,65.91,65.93,65.87,65.92,78500.0,65.5177,65.5376,65.478,65.5277,78500.0
2019-11-19 11:30:00,65.92,66.0,65.86,65.98,177100.0,65.5277,65.6072,65.468,65.5873,177100.0
2019-11-19 11:40:00,65.95,65.96,65.89,65.92,105100.0,65.5575,65.5674,65.4978,65.5277,105100.0
2019-11-19 11:50:00,65.93,65.97,65.9,65.94,116640.0,65.5376,65.5774,65.5078,65.5475,116640.0
2019-11-19 12:00:00,65.96,65.98,65.85,65.88,106000.0,65.5674,65.5873,65.4581,65.4879,106000.0
2019-11-19 12:10:00,65.88,65.94,65.87,65.94,109260.0,65.4879,65.5475,65.478,65.5475,109260.0
2019-11-19 12:20:00,65.94,65.97,65.87,65.91,192520.0,65.5475,65.5774,65.478,65.5177,192520.0
2019-11-19 12:30:00,65.9,65.9,65.85,65.86,115300.0,65.5078,65.5078,65.4581,65.468,115300.0
2019-11-19 12:40:00,65.86,65.94,65.83,65.93,179360.0,65.468,65.5475,65.4382,65.5376,179360.0
2019-11-19 12:50:00,65.92,65.93,65.84,65.85,102120.0,65.5277,65.5376,65.4481,65.4581,102120.0
2019-11-19 13:00:00,65.88,65.88,65.8,65.83,115400.0,65.4879,65.4879,65.4084,65.4382,115400.0
2019-11-19 13:10:00,65.82,65.82,65.8,65.81,116680.0,65.4283,65.4283,65.4084,65.4183,116680.0
2019-11-19 13:20:00,65.81,65.84,65.8,65.8,161440.0,65.4183,65.4481,65.4084,65.4084,161440.0
2019-11-19 13:30:00,65.8,65.8,65.75,65.78,117520.0,65.4084,65.4084,65.3587,65.3885,117520.0
2019-11-19 13:40:00,65.8,65.81,65.76,65.77,88980.0,65.4084,65.4183,65.3686,65.3786,88980.0
2019-11-19 13:50:00,65.77,65.77,65.73,65.73,180500.0,65.3786,65.3786,65.3388,65.3388,180500.0
2019-11-19 14:00:00,65.73,65.81,65.73,65.79,402260.0,65.3388,65.4183,65.3388,65.3984,402260.0
2019-11-19 14:10:00,65.8,65.81,65.77,65.79,152800.0,65.4084,65.4183,65.3786,65.3984,152800.0
2019-11-19 14:20:00,65.79,65.86,65.77,65.77,158060.0,65.3984,65.468,65.3786,65.3786,158060.0
2019-11-19 14:30:00,65.75,65.76,65.7,65.71,88300.0,65.3587,65.3686,65.309,65.3189,88300.0
2019-11-19 14:40:00,65.72,65.74,65.66,65.73,260340.0,65.3289,65.3487,65.2692,65.3388,260340.0
2019-11-19 14:50:00,65.73,65.73,65.66,65.66,171540.0,65.3388,65.3388,65.2692,65.2692,171540.0
2019-11-19 15:00:00,65.67,65.76,65.64,65.74,239620.0,65.2791,65.3686,65.2493,65.3487,239620.0
2019-11-19 15:10:00,65.75,65.79,65.75,65.76,208760.0,65.3587,65.3984,65.3587,65.3686,208760.0
2019-11-19 15:20:00,65.75,65.75,65.7,65.71,193960.0,65.3587,65.3587,65.309,65.3189,193960.0
2019-11-19 15:30:00,65.71,65.87,65.71,65.84,257760.0,65.3189,65.478,65.3189,65.4481,257760.0
2019-11-19 15:40:00,65.84,65.88,65.78,65.8,402980.0,65.4481,65.4879,65.3885,65.4084,402980.0
2019-11-19 15:50:00,65.79,65.88,65.7,65.76,1229560.0,65.3984,65.4879,65.309,65.3686,1229560.0
2019-11-20 09:30:00,65.59,65.75,65.16,65.38,981420.0,65.1996,65.3587,64.7722,64.9909,981420.0
2019-11-20 09:40:00,65.37,65.43,65.26,65.35,293780.0,64.9809,65.0406,64.8716,64.9611,293780.0
2019-11-20 09:50:00,65.33,65.37,65.29,65.34,206580.0,64.9412,64.9809,64.9014,64.9511,206580.0
2019-11-20 10:00:00,65.34,65.53,65.33,65.5,210500.0,64.9511,65.14,64.9412,65.1102,210500.0
2019-11-20 10:10:00,65.49,65.51,65.42,65.47,254440.0,65.1002,65.1201,65.0306,65.0803,254440.0
2019-11-20 10:20:00,65.48,65.51,65.4,65.42,189800.0,65.0903,65.1201,65.0108,65.0306,189800.0
2019-11-20 10:30:00,65.43,65.56,65.42,65.52,170540.0,65.0406,65.1698,65.0306,65.13,170540.0
2019-11-20 10:40:00,65.53,65.55,65.46,65.53,134340.0,65.14,65.1599,65.0704,65.14,134340.0
2019-11-20 10:50:00,65.54,65.58,65.52,65.53,254060.0,65.1499,65.1897,65.13,65.14,254060.0
2019-11-20 11:00:00,65.54,65.59,65.5,65.5,137960.0,65.1499,65.1996,65.1102,65.1102,137960.0
2019-11-20 11:10:00,65.49,65.55,65.44,65.48,250200.0,65.1002,65.1599,65.0505,65.0903,250200.0
2019-11-20 11:20:00,65.48,65.51,65.44,65.44,102800.0,65.0903,65.1201,65.0505,65.0505,102800.0
2019-11-20 11:30:00,65.43,65.47,65.34,65.43,101660.0,65.0406,65.0803,64.9511,65.0406,101660.0
2019-11-20 11:40:00,65.43,65.45,65.33,65.38,121120.0,65.0406,65.0605,64.9412,64.9909,121120.0
2019-11-20 11:50:00,65.36,65.4,65.33,65.37,134020.0,64.971,65.0108,64.9412,64.9809,134020.0
2019-11-20 12:00:00,65.37,65.39,65.32,65.39,69280.0,64.9809,65.0008,64.9312,65.0008,69280.0
2019-11-20 12:10:00,65.42,65.44,65.35,65.41,110700.0,65.0306,65.0505,64.9611,65.0207,110700.0
2019-11-20 12:20:00,65.42,65.43,65.37,65.39,104000.0,65.0306,65.0406,64.9809,65.0008,104000.0
2019-11-20 12:30:00,65.38,65.44,65.35,65.4,70020.0,64.9909,65.0505,64.9611,65.0108,70020.0
2019-11-20 12:40:00,65.41,65.42,65.37,65.37,83640.0,65.0207,65.0306,64.9809,64.9809,83640.0
2019-11-20 12:50:00,65.38,65.38,64.96,65.15,532280.0,64.9909,64.9909,64.5734,64.7622,532280.0
2019-11-20 13:00:00,65.14,65.19,64.85,64.86,422100.0,64.7523,64.802,64.464,64.474,422100.0
2019-11-20 13:10:00,64.85,64.85,64.59,64.65,665640.0,64.464,64.464,64.2056,64.2652,665640.0
2019-11-20 13:20:00,64.69,64.87,64.69,64.71,280860.0,64.305,64.4839,64.305,64.3249,280860.0
2019-11-20 13:30:00,64.73,64.79,64.56,64.69,212880.0,64.3447,64.4044,64.1758,64.305,212880.0
2019-11-20 13:40:00,64.69,64.78,64.67,64.69,191560.0,64.305,64.3944,64.2851,64.305,191560.0
2019-11-20 13:50:00,64.73,64.87,64.67,64.82,503180.0,64.3447,64.4839,64.2851,64.4342,503180.0
2019-11-20 14:00:00,64.82,64.84,64.69,64.82,198720.0,64.4342,64.4541,64.305,64.4342,198720.0
2019-11-20 14:10:00,64.78,64.85,64.7,64.76,133420.0,64.3944,64.464,64.3149,64.3746,133420.0
2019-11-20 14:20:00,64.75,64.92,64.75,64.92,79580.0,64.3646,64.5336,64.3646,64.5336,79580.0
2019-11-20 14:30:00,64.88,64.98,64.87,64.93,157140.0,64.4939,64.5933,64.4839,64.5436,157140.0
2019-11-20 14:40:00,64.94,64.99,64.83,64.88,156600.0,64.5535,64.6032,64.4441,64.4939,156600.0
2019-11-20 14:50:00,64.9,64.93,64.86,64.86,96780.0,64.5137,64.5436,64.474,64.474,96780.0
2019-11-20 15:00:00,64.88,64.98,64.85,64.98,124540.0,64.4939,64.5933,64.464,64.5933,124540.0
2019-11-20 15:10:00,65.0,65.03,64.9,64.9,120660.0,64.6131,64.643,64.5137,64.5137,120660.0
2019-11-20 15:20:00,64.91,64.95,64.86,64.9,122100.0,64.5237,64.5634,64.474,64.5137,122100.0
2019-11-20 15:30:00,64.92,64.93,64.86,64.92,170480.0,64.5336,64.5436,64.474,64.5336,170480.0
2019-11-20 15:40:00,64.93,65.09,64.93,65.04,339820.0,64.5436,64.7026,64.5436,64.6529,339820.0
2019-11-20 15:50:00,65.05,65.17,65.04,65.15,952540.0,64.6628,64.7821,64.6529,64.7622,952540.0
2019-11-21 09:30:00,65.08,65.13,64.81,64.85,519320.0,64.6927,64.7424,64.4243,64.464,519320.0
2019-11-21 09:40:00,64.83,64.86,64.68,64.73,355540.0,64.4441,64.474,64.295,64.3447,355540.0
2019-11-21 09:50:00,64.74,64.84,64.69,64.69,159840.0,64.3547,64.4541,64.305,64.305,159840.0
2019-11-21 10:00:00,64.68,64.94,64.65,64.93,311920.0,64.295,64.5535,64.2652,64.5436,311920.0
2019-11-21 10:10:00,64.95,65.0,64.74,64.77,257060.0,64.5634,64.6131,64.3547,64.3845,257060.0
2019-11-21 10:20:00,64.77,64.96,64.76,64.84,209700.0,64.3845,64.5734,64.3746,64.4541,209700.0
2019-11-21 10:30:00,64.84,64.88,64.79,64.86,177380.0,64.4541,64.4939,64.4044,64.474,177380.0
2019-11-21 10:40:00,64.88,64.9,64.83,64.87,122780.0,64.4939,64.5137,64.4441,64.4839,122780.0
2019-11-21 10:50:00,64.86,64.9,64.75,64.9,121840.0,64.474,64.5137,64.3646,64.5137,121840.0
2019-11-21 11:00:00,64.89,64.99,64.88,64.94,190100.0,64.5038,64.6032,64.4939,64.5535,190100.0
2019-11-21 11:10:00,64.91,64.92,64.81,64.85,91780.0,64.5237,64.5336,64.4243,64.464,91780.0
2019-11-21 11:20:00,64.82,64.85,64.76,64.83,117520.0,64.4342,64.464,64.3746,64.4441,117520.0
2019-11-21 11:30:00,64.83,64.9,64.78,64.8,149100.0,64.4441,64.5137,64.3944,64.4143,149100.0
2019-11-21 11:40:00,64.82,64.9,64.77,64.88,85860.0,64.4342,64.5137,64.3845,64.4939,85860.0
2019-11-21 11:50:00,64.86,64.86,64.78,64.78,107920.0,64.474,64.474,64.3944,64.3944,107920.0
2019-11-21 12:00:00,64.76,64.88,64.73,64.82,158360.0,64.3746,64.4939,64.3447,64.4342,158360.0
2019-11-21 12:10:00,64.84,64.85,64.79,64.79,58040.0,64.4541,64.464,64.4044,64.4044,58040.0
2019-11-21 12:20:00,64.79,64.98,64.78,64.94,122340.0,64.4044,64.5933,64.3944,64.5535,122340.0
2019-11-21 12:30:00,64.95,64.99,64.92,64.94,98000.0,64.5634,64.6032,64.5336,64.5535,98000.0
2019-11-21 12:40:00,64.96,64.97,64.93,64.94,56740.0,64.5734,64.5833,64.5436,64.5535,56740.0
2019-11-21 12:50:00,64.91,64.97,64.91,64.96,74200.0,64.5237,64.5833,64.5237,64.5734,74200.0
2019-11-21 13:00:00,64.96,65.05,64.96,65.02,118820.0,64.5734,64.6628,64.5734,64.633,118820.0
2019-11-21 13:10:00,65.03,65.09,65.02,65.08,105540.0,64.643,64.7026,64.633,64.6927,105540.0
2019-11-21 13:20:00,65.09,65.14,65.07,65.14,111000.0,64.7026,64.7523,64.6827,64.7523,111000.0
2019-11-21 13:30:00,65.15,65.15,65.05,65.11,111320.0,64.7622,64.7622,64.6628,64.7225,111320.0
2019-11-21 13:40:00,65.11,65.13,65.08,65.12,61420.0,64.7225,64.7424,64.6927,64.7324,61420.0
2019-11-21 13:50:00,65.13,65.14,65.07,65.09,70560.0,64.7424,64.7523,64.6827,64.7026,70560.0
2019-11-21 14:00:00,65.07,65.2,65.07,65.2,130600.0,64.6827,64.8119,64.6827,64.8119,130600.0
2019-11-21 14:10:00,65.19,65.3,65.19,65.29,131200.0,64.802,64.9114,64.802,64.9014,131200.0
2019-11-21 14:20:00,65.3,65.39,65.3,65.39,165740.0,64.9114,65.0008,64.9114,65.0008,165740.0
2019-11-21 14:30:00,65.41,65.62,65.41,65.54,324720.0,65.0207,65.2294,65.0207,65.1499,324720.0
2019-11-21 14:40:00,65.55,65.63,65.41,65.44,245860.0,65.1599,65.2394,65.0207,65.0505,245860.0
2019-11-21 14:50:00,65.44,65.47,65.38,65.43,103160.0,65.0505,65.0803,64.9909,65.0406,103160.0
2019-11-21 15:00:00,65.43,65.43,65.29,65.29,136740.0,65.0406,65.0406,64.9014,64.9014,136740.0
2019-11-21 15:10:00,65.31,65.32,65.23,65.23,113180.0,64.9213,64.9312,64.8418,64.8418,113180.0
2019-11-21 15:20:00,65.23,65.26,65.21,65.24,79640.0,64.8418,64.8716,64.8219,64.8517,79640.0
2019-11-21 15:30:00,65.24,65.25,65.1,65.1,248760.0,64.8517,64.8616,64.7125,64.7125,248760.0
2019-11-21 15:40:00,65.07,65.16,65.06,65.1,245020.0,64.6827,64.7722,64.6728,64.7125,245020.0
2019-11-21 15:50:00,65.05,65.1,64.91,65.06,1151520.0,64.6628,64.7125,64.5237,64.6728,1151520.0
2019-11-22 09:30:00,65.28,65.44,65.03,65.43,548440.0,64.8915,65.0505,64.643,65.0406,548440.0
2019-11-22 09:40:00,65.36,65.37,65.26,65.3,431300.0,64.971,64.9809,64.8716,64.9114,431300.0
2019-11-22 09:50:00,65.3,65.32,65.15,65.28,221000.0,64.9114,64.9312,64.7622,64.8915,221000.0
2019-11-22 10:00:00,65.28,65.32,65.13,65.15,353680.0,64.8915,64.9312,64.7424,64.7622,353680.0
2019-11-22 10:10:00,65.13,65.16,65.03,65.06,312760.0,64.7424,64.7722,64.643,64.6728,312760.0
2019-11-22 10:20:00,65.05,65.09,64.85,64.85,791940.0,64.6628,64.7026,64.464,64.464,791940.0
2019-11-22 10:30:00,64.85,64.9,64.71,64.75,484460.0,64.464,64.5137,64.3249,64.3646,484460.0
2019-11-22 10:40:00,64.73,64.86,64.73,64.82,414340.0,64.3447,64.474,64.3447,64.4342,414340.0
2019-11-22 10:50:00,64.8,64.88,64.71,64.88,548760.0,64.4143,64.4939,64.3249,64.4939,548760.0
2019-11-22 11:00:00,64.86,64.96,64.71,64.84,412060.0,64.474,64.5734,64.3249,64.4541,412060.0
2019-11-22 11:10:00,64.84,64.86,64.76,64.76,284960.0,64.4541,64.474,64.3746,64.3746,284960.0
2019-11-22 11:20:00,64.78,64.91,64.78,64.91,225700.0,64.3944,64.5237,64.3944,64.5237,225700.0
2019-11-22 11:30:00,64.91,64.93,64.79,64.82,418020.0,64.5237,64.5436,64.4044,64.4342,418020.0
2019-11-22 11:40:00,64.83,64.92,64.83,64.92,58900.0,64.4441,64.5336,64.4441,64.5336,58900.0
2019-11-22 11:50:00,64.91,64.91,64.82,64.82,285660.0,64.5237,64.5237,64.4342,64.4342,285660.0
2019-11-22 12:00:00,64.83,64.9,64.82,64.9,390640.0,64.4441,64.5137,64.4342,64.5137,390640.0
2019-11-22 12:10:00,64.91,64.98,64.9,64.98,433380.0,64.5237,64.5933,64.5137,64.5933,433380.0
2019-11-22 12:20:00,64.98,65.11,64.98,65.01,352460.0,64.5933,64.7225,64.5933,64.6231,352460.0
2019-11-22 12:30:00,65.02,65.02,64.94,64.96,361960.0,64.633,64.633,64.5535,64.5734,361960.0
2019-11-22 12:40:00,64.96,65.04,64.96,65.03,268700.0,64.5734,64.6529,64.5734,64.643,268700.0
2019-11-22 12:50:00,65.03,65.06,64.97,64.99,318580.0,64.643,64.6728,64.5833,64.6032,318580.0
2019-11-22 13:00:00,64.98,65.0,64.97,64.99,77260.0,64.5933,64.6131,64.5833,64.6032,77260.0
2019-11-22 13:10:00,64.99,65.0,64.94,64.96,122680.0,64.6032,64.6131,64.5535,64.5734,122680.0
2019-11-22 13:20:00,64.95,64.96,64.87,64.88,168980.0,64.5634,64.5734,64.4839,64.4939,168980.0
2019-11-22 13:30:00,64.88,64.88,64.82,64.83,182900.0,64.4939,64.4939,64.4342,64.4441,182900.0
2019-11-22 13:40:00,64.82,64.86,64.82,64.82,70600.0,64.4342,64.474,64.4342,64.4342,70600.0
2019-11-22 13:50:00,64.8,64.81,64.77,64.81,87920.0,64.4143,64.4243,64.3845,64.4243,87920.0
2019-11-22 14:00:00,64.82,64.82,64.75,64.76,81860.0,64.4342,64.4342,64.3646,64.3746,81860.0
2019-11-22 14:10:00,64.76,64.76,64.73,64.73,103040.0,64.3746,64.3746,64.3447,64.3447,103040.0
2019-11-22 14:20:00,64.74,64.76,64.7,64.7,117840.0,64.3547,64.3746,64.3149,64.3149,117840.0
2019-11-22 14:30:00,64.69,64.74,64.69,64.7,153400.0,64.305,64.3547,64.305,64.3149,153400.0
2019-11-22 14:40:00,64.7,64.7,64.67,64.69,135220.0,64.3149,64.3149,64.2851,64.305,135220.0
2019-11-22 14:50:00,64.69,64.72,64.66,64.66,172820.0,64.305,64.3348,64.2752,64.2752,172820.0
2019-11-22 15:00:00,64.68,64.74,64.66,64.74,110000.0,64.295,64.3547,64.2752,64.3547,110000.0
2019-11-22 15:10:00,64.74,64.8,64.74,64.79,176560.0,64.3547,64.4143,64.3547,64.4044,176560.0
2019-11-22 15:20:00,64.79,64.79,64.75,64.77,157380.0,64.4044,64.4044,64.3646,64.3845,157380.0
2019-11-22 15:30:00,64.78,64.8,64.76,64.77,232760.0,64.3944,64.4143,64.3746,64.3845,232760.0
2019-11-22 15:40:00,64.78,64.78,64.65,64.65,371080.0,64.3944,64.3944,64.2652,64.2652,371080.0
2019-11-22 15:50:00,64.66,64.77,64.57,64.77,1174360.0,64.2752,64.3845,64.1857,64.3845,1174360.0
2019-11-25 09:30:00,64.96,65.13,64.91,65.11,760020.0,64.5734,64.7424,64.5237,64.7225,760020.0
2019-11-25 09:40:00,65.14,65.19,64.99,65.0,418460.0,64.7523,64.802,64.6032,64.6131,418460.0
2019-11-25 09:50:00,65.01,65.2,64.99,65.06,362280.0,64.6231,64.8119,64.6032,64.6728,362280.0
2019-11-25 10:00:00,65.05,65.19,65.01,65.19,440920.0,64.6628,64.802,64.6231,64.802,440920.0
2019-11-25 10:10:00,65.21,65.27,65.16,65.27,254480.0,64.8219,64.8815,64.7722,64.8815,254480.0
2019-11-25 10:20:00,65.27,65.44,65.27,65.44,400420.0,64.8815,65.0505,64.8815,65.0505,400420.0
2019-11-25 10:30:00,65.44,65.49,65.39,65.4,278520.0,65.0505,65.1002,65.0008,65.0108,278520.0
2019-11-25 10:40:00,65.39,65.5,65.39,65.5,179220.0,65.0008,65.1102,65.0008,65.1102,179220.0
2019-11-25 10:50:00,65.5,65.57,65.48,65.51,189880.0,65.1102,65.1797,65.0903,65.1201,189880.0
2019-11-25 11:00:00,65.52,65.57,65.44,65.54,201000.0,65.13,65.1797,65.0505,65.1499,201000.0
2019-11-25 11:10:00,65.55,65.56,65.45,65.48,111920.0,65.1599,65.1698,65.0605,65.0903,111920.0
2019-11-25 11:20:00,65.46,65.51,65.44,65.51,141020.0,65.0704,65.1201,65.0505,65.1201,141020.0
2019-11-25 11:30:00,65.54,65.55,65.49,65.51,122360.0,65.1499,65.1599,65.1002,65.1201,122360.0
2019-11-25 11:40:00,65.49,65.52,65.47,65.5,53800.0,65.1002,65.13,65.0803,65.1102,53800.0
2019-11-25 11:50:00,65.53,65.56,65.49,65.53,47440.0,65.14,65.1698,65.1002,65.14,47440.0
2019-11-25 12:00:00,65.55,65.55,65.46,65.47,101260.0,65.1599,65.1599,65.0704,65.0803,101260.0
2019-11-25 12:10:00,65.47,65.48,65.37,65.37,191460.0,65.0803,65.0903,64.9809,64.9809,191460.0
2019-11-25 12:20:00,65.37,65.4,65.36,65.38,129320.0,64.9809,65.0108,64.971,64.9909,129320.0
2019-11-25 12:30:00,65.39,65.4,65.38,65.4,38000.0,65.0008,65.0108,64.9909,65.0108,38000.0
2019-11-25 12:40:00,65.4,65.42,65.37,65.37,191720.0,65.0108,65.0306,64.9809,64.9809,191720.0
2019-11-25 12:50:00,65.36,65.37,65.31,65.34,88600.0,64.971,64.9809,64.9213,64.9511,88600.0
2019-11-25 13:00:00,65.34,65.38,65.34,65.35,106440.0,64.9511,64.9909,64.9511,64.9611,106440.0
2019-11-25 13:10:00,65.36,65.4,65.35,65.39,61700.0,64.971,65.0108,64.9611,65.0008,61700.0
2019-11-25 13:20:00,65.4,65.4,65.34,65.36,64000.0,65.0108,65.0108,64.9511,64.971,64000.0
2019-11-25 13:30:00,65.37,65.38,65.35,65.36,54260.0,64.9809,64.9909,64.9611,64.971,54260.0
2019-11-25 13:40:00,65.36,65.42,65.36,65.4,54500.0,64.971,65.0306,64.971,65.0108,54500.0
2019-11-25 13:50:00,65.39,65.4,65.31,65.36,106800.0,65.0008,65.0108,64.9213,64.971,106800.0
2019-11-25 14:00:00,65.34,65.36,65.31,65.33,85000.0,64.9511,64.971,64.9213,64.9412,85000.0
2019-11-25 14:10:00,65.33,65.34,65.3,65.32,66000.0,64.9412,64.9511,64.9114,64.9312,66000.0
2019-11-25 14:20:00,65.32,65.37,65.32,65.32,85300.0,64.9312,64.9809,64.9312,64.9312,85300.0
2019-11-25 14:30:00,65.32,65.36,65.31,65.34,121820.0,64.9312,64.971,64.9213,64.9511,121820.0
2019-11-25 14:40:00,65.33,65.34,65.25,65.25,108720.0,64.9412,64.9511,64.8616,64.8616,108720.0
2019-11-25 14:50:00,65.26,65.29,65.23,65.27,91940.0,64.8716,64.9014,64.8418,64.8815,91940.0
2019-11-25 15:00:00,65.26,65.29,65.21,65.21,197440.0,64.8716,64.9014,64.8219,64.8219,197440.0
2019-11-25 15:10:00,65.21,65.22,65.18,65.19,118920.0,64.8219,64.8318,64.7921,64.802,118920.0
2019-11-25 15:20:00,65.19,65.3,65.19,65.3,256960.0,64.802,64.9114,64.802,64.9114,256960.0
2019-11-25 15:30:00,65.32,65.35,65.25,65.25,379560.0,64.9312,64.9611,64.8616,64.8616,379560.0
2019-11-25 15:40:00,65.26,65.28,65.18,65.18,394000.0,64.8716,64.8915,64.7921,64.7921,394000.0
2019-11-25 15:50:00,65.17,65.36,65.08,65.35,759540.0,64.7821,64.971,64.6927,64.9611,759540.0
2019-11-26 09:30:00,65.49,65.68,65.43,65.59,804440.0,65.1002,65.2891,65.0406,65.1996,804440.0
2019-11-26 09:40:00,65.57,65.57,65.29,65.4,342660.0,65.1797,65.1797,64.9014,65.0108,342660.0
2019-11-26 09:50:00,65.38,65.45,65.34,65.42,301260.0,64.9909,65.0605,64.9511,65.0306,301260.0
2019-11-26 10:00:00,65.42,65.47,65.25,65.28,320860.0,65.0306,65.0803,64.8616,64.8915,320860.0
2019-11-26 10:10:00,65.33,65.36,65.31,65.33,352440.0,64.9412,64.971,64.9213,64.9412,352440.0
2019-11-26 10:20:00,65.35,65.47,65.33,65.45,182100.0,64.9611,65.0803,64.9412,65.0605,182100.0
2019-11-26 10:30:00,65.44,65.46,65.36,65.37,226800.0,65.0505,65.0704,64.971,64.9809,226800.0
2019-11-26 10:40:00,65.38,65.5,65.38,65.48,218720.0,64.9909,65.1102,64.9909,65.0903,218720.0
2019-11-26 10:50:00,65.48,65.49,65.38,65.38,134140.0,65.0903,65.1002,64.9909,64.9909,134140.0
2019-11-26 11:00:00,65.38,65.41,65.36,65.39,112240.0,64.9909,65.0207,64.971,65.0008,112240.0
2019-11-26 11:10:00,65.39,65.48,65.39,65.48,223040.0,65.0008,65.0903,65.0008,65.0903,223040.0
2019-11-26 11:20:00,65.5,65.54,65.47,65.51,129440.0,65.1102,65.1499,65.0803,65.1201,129440.0
2019-11-26 11:30:00,65.5,65.61,65.5,65.58,168840.0,65.1102,65.2195,65.1102,65.1897,168840.0
2019-11-26 11:40:00,65.57,65.62,65.57,65.6,60000.0,65.1797,65.2294,65.1797,65.2096,60000.0
2019-11-26 11:50:00,65.6,65.6,65.55,65.56,103440.0,65.2096,65.2096,65.1599,65.1698,103440.0
2019-11-26 12:00:00,65.57,65.61,65.5,65.61,162180.0,65.1797,65.2195,65.1102,65.2195,162180.0
2019-11-26 12:10:00,65.62,65.64,65.58,65.59,90680.0,65.2294,65.2493,65.1897,65.1996,90680.0
2019-11-26 12:20:00,65.59,65.62,65.59,65.61,30760.0,65.1996,65.2294,65.1996,65.2195,30760.0
2019-11-26 12:30:00,65.62,65.65,65.61,65.64,44000.0,65.2294,65.2593,65.2195,65.2493,44000.0
2019-11-26 12:40:00,65.63,65.64,65.61,65.64,66460.0,65.2394,65.2493,65.2195,65.2493,66460.0
2019-11-26 12:50:00,65.61,65.66,65.6,65.66,146140.0,65.2195,65.2692,65.2096,65.2692,146140.0
2019-11-26 13:00:00,65.67,65.74,65.67,65.68,106380.0,65.2791,65.3487,65.2791,65.2891,106380.0
2019-11-26 13:10:00,65.7,65.72,65.66,65.7,98200.0,65.309,65.3289,65.2692,65.309,98200.0
2019-11-26 13:20:00,65.72,65.74,65.68,65.68,95020.0,65.3289,65.3487,65.2891,65.2891,95020.0
2019-11-26 13:30:00,65.69,65.7,65.57,65.59,120180.0,65.299,65.309,65.1797,65.1996,120180.0
2019-11-26 13:40:00,65.6,65.61,65.55,65.57,110320.0,65.2096,65.2195,65.1599,65.1797,110320.0
2019-11-26 13:50:00,65.57,65.62,65.56,65.59,39200.0,65.1797,65.2294,65.1698,65.1996,39200.0
2019-11-26 14:00:00,65.61,65.61,65.57,65.59,52000.0,65.2195,65.2195,65.1797,65.1996,52000.0
2019-11-26 14:10:00,65.59,65.63,65.58,65.63,70000.0,65.1996,65.2394,65.1897,65.2394,70000.0
2019-11-26 14:20:00,65.63,65.63,65.57,65.57,46980.0,65.2394,65.2394,65.1797,65.1797,46980.0
2019-11-26 14:30:00,65.58,65.58,65.52,65.52,141480.0,65.1897,65.1897,65.13,65.13,141480.0
2019-11-26 14:40:00,65.53,65.53,65.48,65.53,76060.0,65.14,65.14,65.0903,65.14,76060.0
2019-11-26 14:50:00,65.53,65.53,65.51,65.51,80120.0,65.14,65.14,65.1201,65.1201,80120.0
2019-11-26 15:00:00,65.51,65.51,65.44,65.46,141820.0,65.1201,65.1201,65.0505,65.0704,141820.0
2019-11-26 15:10:00,65.46,65.48,65.41,65.47,102000.0,65.0704,65.0903,65.0207,65.0803,102000.0
2019-11-26 15:20:00,65.48,65.5,65.45,65.5,170000.0,65.0903,65.1102,65.0605,65.1102,170000.0
2019-11-26 15:30:00,65.5,65.6,65.48,65.58,260620.0,65.1102,65.2096,65.0903,65.1897,260620.0
2019-11-26 15:40:00,65.58,65.64,65.57,65.6,353680.0,65.1897,65.2493,65.1797,65.2096,353680.0
2019-11-26 15:50:00,65.6,65.68,65.46,65.68,1468680.0,65.2096,65.2891,65.0704,65.2891,1468680.0
2019-11-27 09:30:00,65.73,65.85,65.48,65.57,788280.0,65.3388,65.4581,65.0903,65.1797,788280.0
2019-11-27 09:40:00,65.57,65.76,65.57,65.75,296640.0,65.1797,65.3686,65.1797,65.3587,296640.0
2019-11-27 09:50:00,65.76,65.86,65.75,65.84,311280.0,65.3686,65.468,65.3587,65.4481,311280.0
2019-11-27 10:00:00,65.85,65.92,65.83,65.87,286960.0,65.4581,65.5277,65.4382,65.478,286960.0
2019-11-27 10:10:00,65.87,65.89,65.73,65.73,253440.0,65.478,65.4978,65.3388,65.3388,253440.0
2019-11-27 10:20:00,65.74,65.79,65.72,65.78,185900.0,65.3487,65.3984,65.3289,65.3885,185900.0
2019-11-27 10:30:00,65.77,65.81,65.73,65.77,281940.0,65.3786,65.4183,65.3388,65.3786,281940.0
2019-11-27 10:40:00,65.78,65.78,65.69,65.71,238760.0,65.3885,65.3885,65.299,65.3189,238760.0
2019-11-27 10:50:00,65.72,65.72,65.63,65.66,183100.0,65.3289,65.3289,65.2394,65.2692,183100.0
2019-11-27 11:00:00,65.67,65.72,65.6,65.61,248220.0,65.2791,65.3289,65.2096,65.2195,248220.0
2019-11-27 11:10:00,65.62,65.62,65.5,65.52,248340.0,65.2294,65.2294,65.1102,65.13,248340.0
2019-11-27 11:20:00,65.54,65.58,65.52,65.57,217020.0,65.1499,65.1897,65.13,65.1797,217020.0
2019-11-27 11:30:00,65.58,65.58,65.54,65.55,213180.0,65.1897,65.1897,65.1499,65.1599,213180.0
2019-11-27 11:40:00,65.55,65.56,65.53,65.56,133280.0,65.1599,65.1698,65.14,65.1698,133280.0
2019-11-27 11:50:00,65.56,65.56,65.54,65.54,257520.0,65.1698,65.1698,65.1499,65.1499,257520.0
2019-11-27 12:00:00,65.55,65.63,65.55,65.61,293400.0,65.1599,65.2394,65.1599,65.2195,293400.0
2019-11-27 12:10:00,65.61,65.63,65.6,65.62,239040.0,65.2195,65.2394,65.2096,65.2294,239040.0
2019-11-27 12:20:00,65.61,65.61,65.56,65.58,200140.0,65.2195,65.2195,65.1698,65.1897,200140.0
2019-11-27 12:30:00,65.59,65.61,65.57,65.6,155840.0,65.1996,65.2195,65.1797,65.2096,155840.0
2019-11-27 12:40:00,65.59,65.61,65.57,65.57,138820.0,65.1996,65.2195,65.1797,65.1797,138820.0
2019-11-27 12:50:00,65.59,65.6,65.57,65.57,113000.0,65.1996,65.2096,65.1797,65.1797,113000.0
2019-11-27 13:00:00,65.58,65.67,65.58,65.65,195980.0,65.1897,65.2791,65.1897,65.2593,195980.0
2019-11-27 13:10:00,65.65,65.67,65.63,65.67,186040.0,65.2593,65.2791,65.2394,65.2791,186040.0
2019-11-27 13:20:00,65.67,65.69,65.66,65.67,100600.0,65.2791,65.299,65.2692,65.2791,100600.0
2019-11-27 13:30:00,65.67,65.75,65.66,65.73,179660.0,65.2791,65.3587,65.2692,65.3388,179660.0
2019-11-27 13:40:00,65.74,65.74,65.7,65.72,96540.0,65.3487,65.3487,65.309,65.3289,96540.0
2019-11-27 13:50:00,65.71,65.71,65.64,65.64,167340.0,65.3189,65.3189,65.2493,65.2493,167340.0
2019-11-27 14:00:00,65.65,65.65,65.62,65.62,247100.0,65.2593,65.2593,65.2294,65.2294,247100.0
2019-11-27 14:10:00,65.62,65.63,65.56,65.59,108840.0,65.2294,65.2394,65.1698,65.1996,108840.0
2019-11-27 14:20:00,65.59,65.6,65.57,65.57,120860.0,65.1996,65.2096,65.1797,65.1797,120860.0
2019-11-27 14:30:00,65.57,65.59,65.55,65.56,145620.0,65.1797,65.1996,65.1599,65.1698,145620.0
2019-11-27 14:40:00,65.56,65.59,65.56,65.58,87220.0,65.1698,65.1996,65.1698,65.1897,87220.0
2019-11-27 14:50:00,65.57,65.59,65.53,65.53,220020.0,65.1797,65.1996,65.14,65.14,220020.0
2019-11-27 15:00:00,65.54,65.58,65.52,65.58,181180.0,65.1499,65.1897,65.13,65.1897,181180.0
2019-11-27 15:10:00,65.58,65.66,65.58,65.64,200520.0,65.1897,65.2692,65.1897,65.2493,200520.0
2019-11-27 15:20:00,65.63,65.65,65.62,65.65,212740.0,65.2394,65.2593,65.2294,65.2593,212740.0
2019-11-27 15:30:00,65.65,65.67,65.64,65.64,245480.0,65.2593,65.2791,65.2493,65.2493,245480.0
2019-11-27 15:40:00,65.65,65.66,65.6,65.6,393160.0,65.2593,65.2692,65.2096,65.2096,393160.0
2019-11-27 15:50:00,65.6,65.67,65.55,65.67,924680.0,65.2096,65.2791,65.1599,65.2791,924680.0
2019-11-29 09:30:00,65.36,65.5,65.21,65.5,688280.0,64.971,65.1102,64.8219,65.1102,688280.0
2019-11-29 09:40:00,65.46,65.47,65.37,65.39,87060.0,65.0704,65.0803,64.9809,65.0008,87060.0
2019-11-29 09:50:00,65.37,65.47,65.37,65.46,220980.0,64.9809,65.0803,64.9809,65.0704,220980.0
2019-11-29 10:00:00,65.47,65.51,65.46,65.5,163760.0,65.0803,65.1201,65.0704,65.1102,163760.0
2019-11-29 10:10:00,65.49,65.51,65.46,65.46,134100.0,65.1002,65.1201,65.0704,65.0704,134100.0
2019-11-29 10:20:00,65.46,65.5,65.39,65.4,146940.0,65.0704,65.1102,65.0008,65.0108,146940.0
2019-11-29 10:30:00,65.4,65.43,65.32,65.42,136220.0,65.0108,65.0406,64.9312,65.0306,136220.0
2019-11-29 10:40:00,65.43,65.46,65.42,65.46,147720.0,65.0406,65.0704,65.0306,65.0704,147720.0
2019-11-29 10:50:00,65.46,65.47,65.41,65.43,126940.0,65.0704,65.0803,65.0207,65.0406,126940.0
2019-11-29 11:00:00,65.38,65.41,65.34,65.39,117820.0,64.9909,65.0207,64.9511,65.0008,117820.0
2019-11-29 11:10:00,65.38,65.42,65.35,65.36,103580.0,64.9909,65.0306,64.9611,64.971,103580.0
2019-11-29 11:20:00,65.37,65.39,65.35,65.37,118040.0,64.9809,65.0008,64.9611,64.9809,118040.0
2019-11-29 11:30:00,65.37,65.38,65.32,65.38,125880.0,64.9809,64.9909,64.9312,64.9909,125880.0
2019-11-29 11:40:00,65.37,65.38,65.28,65.3,110200.0,64.9809,64.9909,64.8915,64.9114,110200.0
2019-11-29 11:50:00,65.29,65.37,65.25,65.37,100560.0,64.9014,64.9809,64.8616,64.9809,100560.0
2019-11-29 12:00:00,65.37,65.41,65.35,65.38,158540.0,64.9809,65.0207,64.9611,64.9909,158540.0
2019-11-29 12:10:00,65.38,65.39,65.3,65.31,76460.0,64.9909,65.0008,64.9114,64.9213,76460.0
2019-11-29 12:20:00,65.32,65.33,65.25,65.26,208960.0,64.9312,64.9412,64.8616,64.8716,208960.0
2019-11-29 12:30:00,65.25,65.31,65.25,65.29,182720.0,64.8616,64.9213,64.8616,64.9014,182720.0
2019-11-29 12:40:00,65.27,65.32,65.23,65.28,212580.0,64.8815,64.9312,64.8418,64.8915,212580.0
2019-11-29 12:50:00,65.26,65.37,65.2,65.2,1045320.0,64.8716,64.9809,64.8119,64.8119,1045320.0
2019-12-02 09:30:00,65.14,65.29,64.84,64.84,1337640.0,64.7523,64.9014,64.4541,64.4541,1337640.0
2019-12-02 09:40:00,64.84,64.92,64.78,64.79,485500.0,64.4541,64.5336,64.3944,64.4044,485500.0
2019-12-02 09:50:00,64.78,64.87,64.68,64.68,515920.0,64.3944,64.4839,64.295,64.295,515920.0
2019-12-02 10:00:00,64.63,64.66,64.29,64.46,570240.0,64.2453,64.2752,63.9074,64.0764,570240.0
2019-12-02 10:10:00,64.46,64.52,64.33,64.35,449520.0,64.0764,64.136,63.9471,63.967,449520.0
2019-12-02 10:20:00,64.34,64.39,64.27,64.31,293700.0,63.9571,64.0068,63.8875,63.9272,293700.0
2019-12-02 10:30:00,64.3,64.3,64.05,64.22,504600.0,63.9173,63.9173,63.6688,63.8378,504600.0
2019-12-02 10:40:00,64.22,64.36,64.19,64.32,300900.0,63.8378,63.9769,63.808,63.9372,300900.0
2019-12-02 10:50:00,64.31,64.34,64.19,64.2,243000.0,63.9272,63.9571,63.808,63.8179,243000.0
2019-12-02 11:00:00,64.23,64.28,64.17,64.19,279960.0,63.8477,63.8974,63.7881,63.808,279960.0
2019-12-02 11:10:00,64.17,64.35,64.1,64.35,254900.0,63.7881,63.967,63.7185,63.967,254900.0
2019-12-02 11:20:00,64.37,64.39,64.29,64.36,155340.0,63.9869,64.0068,63.9074,63.9769,155340.0
2019-12-02 11:30:00,64.34,64.41,64.23,64.34,336400.0,63.9571,64.0266,63.8477,63.9571,336400.0
2019-12-02 11:40:00,64.37,64.42,64.35,64.42,199680.0,63.9869,64.0366,63.967,64.0366,199680.0
2019-12-02 11:50:00,64.42,64.5,64.42,64.47,294740.0,64.0366,64.1161,64.0366,64.0863,294740.0
2019-12-02 12:00:00,64.47,64.53,64.41,64.44,223920.0,64.0863,64.1459,64.0266,64.0565,223920.0
2019-12-02 12:10:00,64.44,64.46,64.35,64.38,170940.0,64.0565,64.0764,63.967,63.9968,170940.0
2019-12-02 12:20:00,64.37,64.42,64.15,64.19,283980.0,63.9869,64.0366,63.7682,63.808,283980.0
2019-12-02 12:30:00,64.2,64.26,64.17,64.22,178040.0,63.8179,63.8775,63.7881,63.8378,178040.0
2019-12-02 12:40:00,64.21,64.29,64.2,64.23,228080.0,63.8278,63.9074,63.8179,63.8477,228080.0
2019-12-02 12:50:00,64.22,64.27,64.19,64.19,328340.0,63.8378,63.8875,63.808,63.808,328340.0
2019-12-02 13:00:00,64.19,64.44,64.19,64.43,185000.0,63.808,64.0565,63.808,64.0465,185000.0
2019-12-02 13:10:00,64.42,64.43,64.37,64.39,146000.0,64.0366,64.0465,63.9869,64.0068,146000.0
2019-12-02 13:20:00,64.38,64.48,64.38,64.47,174840.0,63.9968,64.0962,63.9968,64.0863,174840.0
2019-12-02 13:30:00,64.48,64.49,64.42,64.43,273740.0,64.0962,64.1062,64.0366,64.0465,273740.0
2019-12-02 13:40:00,64.46,64.54,64.45,64.53,183560.0,64.0764,64.1559,64.0664,64.1459,183560.0
2019-12-02 13:50:00,64.53,64.54,64.43,64.44,225140.0,64.1459,64.1559,64.0465,64.0565,225140.0
2019-12-02 14:00:00,64.44,64.44,64.38,64.41,255640.0,64.0565,64.0565,63.9968,64.0266,255640.0
2019-12-02 14:10:00,64.4,64.54,64.4,64.54,133580.0,64.0167,64.1559,64.0167,64.1559,133580.0
2019-12-02 14:20:00,64.54,64.58,64.52,64.57,230160.0,64.1559,64.1956,64.136,64.1857,230160.0
2019-12-02 14:30:00,64.6,64.65,64.59,64.62,187420.0,64.2155,64.2652,64.2056,64.2354,187420.0
2019-12-02 14:40:00,64.6,64.68,64.6,64.67,172180.0,64.2155,64.295,64.2155,64.2851,172180.0
2019-12-02 14:50:00,64.66,64.67,64.59,64.64,91440.0,64.2752,64.2851,64.2056,64.2553,91440.0
2019-12-02 15:00:00,64.62,64.62,64.53,64.54,129720.0,64.2354,64.2354,64.1459,64.1559,129720.0
2019-12-02 15:10:00,64.54,64.64,64.53,64.64,330860.0,64.1559,64.2553,64.1459,64.2553,330860.0
2019-12-02 15:20:00,64.64,64.64,64.51,64.52,219340.0,64.2553,64.2553,64.1261,64.136,219340.0
2019-12-02 15:30:00,64.52,64.59,64.49,64.59,256340.0,64.136,64.2056,64.1062,64.2056,256340.0
2019-12-02 15:40:00,64.58,64.74,64.57,64.64,384500.0,64.1956,64.3547,64.1857,64.2553,384500.0
2019-12-02 15:50:00,64.62,64.67,64.46,64.49,1407140.0,64.2354,64.2851,64.0764,64.1062,1407140.0
2019-12-03 09:30:00,64.01,64.33,63.95,64.15,849020.0,63.629,63.9471,63.5694,63.7682,849020.0
2019-12-03 09:40:00,64.14,64.34,64.03,64.06,437720.0,63.7583,63.9571,63.6489,63.6787,437720.0
2019-12-03 09:50:00,64.04,64.33,64.03,64.32,353100.0,63.6589,63.9471,63.6489,63.9372,353100.0
2019-12-03 10:00:00,64.35,64.36,64.12,64.12,403400.0,63.967,63.9769,63.7384,63.7384,403400.0
2019-12-03 10:10:00,64.12,64.32,64.1,64.28,233880.0,63.7384,63.9372,63.7185,63.8974,233880.0
2019-12-03 10:20:00,64.27,64.27,63.95,64.08,241440.0,63.8875,63.8875,63.5694,63.6986,241440.0
2019-12-03 10:30:00,64.09,64.18,64.05,64.16,249280.0,63.7086,63.798,63.6688,63.7781,249280.0
2019-12-03 10:40:00,64.2,64.25,64.03,64.04,190220.0,63.8179,63.8676,63.6489,63.6589,190220.0
2019-12-03 10:50:00,64.03,64.13,63.98,64.08,220280.0,63.6489,63.7483,63.5992,63.6986,220280.0
2019-12-03 11:00:00,64.05,64.13,63.98,64.11,181000.0,63.6688,63.7483,63.5992,63.7284,181000.0
2019-12-03 11:10:00,64.14,64.27,64.09,64.2,267980.0,63.7583,63.8875,63.7086,63.8179,267980.0
2019-12-03 11:20:00,64.22,64.22,64.09,64.15,242620.0,63.8378,63.8378,63.7086,63.7682,242620.0
2019-12-03 11:30:00,64.12,64.21,64.08,64.2,294080.0,63.7384,63.8278,63.6986,63.8179,294080.0
2019-12-03 11:40:00,64.23,64.3,64.22,64.26,170040.0,63.8477,63.9173,63.8378,63.8775,170040.0
2019-12-03 11:50:00,64.25,64.29,64.19,64.29,190100.0,63.8676,63.9074,63.808,63.9074,190100.0
2019-12-03 12:00:00,64.31,64.36,64.25,64.36,267480.0,63.9272,63.9769,63.8676,63.9769,267480.0
2019-12-03 12:10:00,64.36,64.4,64.33,64.38,79080.0,63.9769,64.0167,63.9471,63.9968,79080.0
2019-12-03 12:20:00,64.42,64.44,64.38,64.42,253960.0,64.0366,64.0565,63.9968,64.0366,253960.0
2019-12-03 12:30:00,64.42,64.52,64.41,64.52,249440.0,64.0366,64.136,64.0266,64.136,249440.0
2019-12-03 12:40:00,64.52,64.58,64.46,64.57,201240.0,64.136,64.1956,64.0764,64.1857,201240.0
2019-12-03 12:50:00,64.58,64.6,64.51,64.56,201060.0,64.1956,64.2155,64.1261,64.1758,201060.0
2019-12-03 13:00:00,64.56,64.62,64.53,64.59,170440.0,64.1758,64.2354,64.1459,64.2056,170440.0
2019-12-03 13:10:00,64.6,64.7,64.6,64.68,126160.0,64.2155,64.3149,64.2155,64.295,126160.0
2019-12-03 13:20:00,64.67,64.74,64.64,64.7,264180.0,64.2851,64.3547,64.2553,64.3149,264180.0
2019-12-03 13:30:00,64.72,64.82,64.71,64.73,244200.0,64.3348,64.4342,64.3249,64.3447,244200.0
2019-12-03 13:40:00,64.75,64.77,64.67,64.71,133160.0,64.3646,64.3845,64.2851,64.3249,133160.0
2019-12-03 13:50:00,64.7,64.74,64.65,64.71,138000.0,64.3149,64.3547,64.2652,64.3249,138000.0
2019-12-03 14:00:00,64.69,64.77,64.69,64.71,155720.0,64.305,64.3845,64.305,64.3249,155720.0
2019-12-03 14:10:00,64.7,64.74,64.64,64.64,181280.0,64.3149,64.3547,64.2553,64.2553,181280.0
2019-12-03 14:20:00,64.68,64.68,64.58,64.67,232180.0,64.295,64.295,64.1956,64.2851,232180.0
2019-12-03 14:30:00,64.68,64.7,64.61,64.68,86360.0,64.295,64.3149,64.2255,64.295,86360.0
2019-12-03 14:40:00,64.68,64.75,64.68,64.73,102400.0,64.295,64.3646,64.295,64.3447,102400.0
2019-12-03 14:50:00,64.72,64.78,64.69,64.73,146240.0,64.3348,64.3944,64.305,64.3447,146240.0
2019-12-03 15:00:00,64.75,64.75,64.64,64.67,223180.0,64.3646,64.3646,64.2553,64.2851,223180.0
2019-12-03 15:10:00,64.66,64.79,64.66,64.79,153980.0,64.2752,64.4044,64.2752,64.4044,153980.0
2019-12-03 15:20:00,64.78,64.92,64.78,64.9,255240.0,64.3944,64.5336,64.3944,64.5137,255240.0
2019-12-03 15:30:00,64.88,64.88,64.76,64.78,163180.0,64.4939,64.4939,64.3746,64.3944,163180.0
2019-12-03 15:40:00,64.8,64.87,64.74,64.84,387520.0,64.4143,64.4839,64.3547,64.4541,387520.0
2019-12-03 15:50:00,64.85,64.85,64.74,64.76,1312620.0,64.464,64.464,64.3547,64.3746,1312620.0
2019-12-04 09:30:00,65.36,65.95,65.24,65.86,1601560.0,64.971,65.5575,64.8517,65.468,1601560.0
2019-12-04 09:40:00,65.85,65.87,65.69,65.84,556700.0,65.4581,65.478,65.299,65.4481,556700.0
2019-12-04 09:50:00,65.85,65.87,65.72,65.79,339600.0,65.4581,65.478,65.3289,65.3984,339600.0
2019-12-04 10:00:00,65.76,65.87,65.7,65.86,438220.0,65.3686,65.478,65.309,65.468,438220.0
2019-12-04 10:10:00,65.84,66.0,65.84,65.95,460560.0,65.4481,65.6072,65.4481,65.5575,460560.0
2019-12-04 10:20:00,65.98,66.0,65.9,65.94,404400.0,65.5873,65.6072,65.5078,65.5475,404400.0
2019-12-04 10:30:00,65.93,66.16,65.9,66.05,533500.0,65.5376,65.7662,65.5078,65.6569,533500.0
2019-12-04 10:40:00,66.06,66.17,66.04,66.13,348700.0,65.6668,65.7762,65.6469,65.7364,348700.0
2019-12-04 10:50:00,66.14,66.16,66.05,66.08,216320.0,65.7464,65.7662,65.6569,65.6867,216320.0
2019-12-04 11:00:00,66.08,66.2,66.06,66.07,298260.0,65.6867,65.806,65.6668,65.6768,298260.0
2019-12-04 11:10:00,66.07,66.1,66.02,66.02,341100.0,65.6768,65.7066,65.6271,65.6271,341100.0
2019-12-04 11:20:00,66.01,66.09,66.0,66.08,223840.0,65.6171,65.6966,65.6072,65.6867,223840.0
2019-12-04 11:30:00,66.09,66.12,66.04,66.07,247400.0,65.6966,65.7265,65.6469,65.6768,247400.0
2019-12-04 11:40:00,66.08,66.1,65.95,65.95,207480.0,65.6867,65.7066,65.5575,65.5575,207480.0
2019-12-04 11:50:00,65.94,65.96,65.88,65.9,190100.0,65.5475,65.5674,65.4879,65.5078,190100.0
2019-12-04 12:00:00,65.89,65.97,65.88,65.97,189080.0,65.4978,65.5774,65.4879,65.5774,189080.0
2019-12-04 12:10:00,65.96,66.01,65.93,65.99,464400.0,65.5674,65.6171,65.5376,65.5972,464400.0
2019-12-04 12:20:00,66.0,66.07,65.97,66.07,301540.0,65.6072,65.6768,65.5774,65.6768,301540.0
2019-12-04 12:30:00,66.08,66.11,65.98,66.01,250520.0,65.6867,65.7165,65.5873,65.6171,250520.0
2019-12-04 12:40:00,66.04,66.04,65.97,66.0,172800.0,65.6469,65.6469,65.5774,65.6072,172800.0
2019-12-04 12:50:00,66.0,66.03,65.98,66.01,153040.0,65.6072,65.637,65.5873,65.6171,153040.0
2019-12-04 13:00:00,66.03,66.1,66.01,66.04,235540.0,65.637,65.7066,65.6171,65.6469,235540.0
2019-12-04 13:10:00,66.05,66.08,65.99,66.04,155100.0,65.6569,65.6867,65.5972,65.6469,155100.0
2019-12-04 13:20:00,66.03,66.09,66.02,66.08,93000.0,65.637,65.6966,65.6271,65.6867,93000.0
2019-12-04 13:30:00,66.07,66.08,66.02,66.04,241760.0,65.6768,65.6867,65.6271,65.6469,241760.0
2019-12-04 13:40:00,66.04,66.15,66.04,66.15,276400.0,65.6469,65.7563,65.6469,65.7563,276400.0
2019-12-04 13:50:00,66.15,66.19,66.08,66.13,189080.0,65.7563,65.7961,65.6867,65.7364,189080.0
2019-12-04 14:00:00,66.14,66.2,66.14,66.2,151660.0,65.7464,65.806,65.7464,65.806,151660.0
2019-12-04 14:10:00,66.2,66.27,66.18,66.26,485740.0,65.806,65.8756,65.7861,65.8656,485740.0
2019-12-04 14:20:00,66.25,66.28,66.24,66.25,377060.0,65.8557,65.8855,65.8458,65.8557,377060.0
2019-12-04 14:30:00,66.25,66.28,66.22,66.24,442660.0,65.8557,65.8855,65.8259,65.8458,442660.0
2019-12-04 14:40:00,66.27,66.28,66.22,66.25,354080.0,65.8756,65.8855,65.8259,65.8557,354080.0
2019-12-04 14:50:00,66.26,66.28,66.25,66.27,228940.0,65.8656,65.8855,65.8557,65.8756,228940.0
2019-12-04 15:00:00,66.27,66.29,66.14,66.14,496140.0,65.8756,65.8955,65.7464,65.7464,496140.0
2019-12-04 15:10:00,66.13,66.13,66.01,66.05,356040.0,65.7364,65.7364,65.6171,65.6569,356040.0
2019-12-04 15:20:00,66.06,66.11,65.98,65.98,334800.0,65.6668,65.7165,65.5873,65.5873,334800.0
2019-12-04 15:30:00,65.98,66.1,65.97,66.1,460580.0,65.5873,65.7066,65.5774,65.7066,460580.0
2019-12-04 15:40:00,66.08,66.1,66.01,66.09,388520.0,65.6867,65.7066,65.6171,65.6966,388520.0
2019-12-04 15:50:00,66.07,66.12,65.98,66.02,962320.0,65.6768,65.7265,65.5873,65.6271,962320.0
2019-12-05 09:30:00,66.4,66.47,66.16,66.22,998440.0,66.0048,66.0744,65.7662,65.8259,998440.0
2019-12-05 09:40:00,66.2,66.36,66.07,66.27,532960.0,65.806,65.965,65.6768,65.8756,532960.0
2019-12-05 09:50:00,66.26,66.27,66.12,66.17,256780.0,65.8656,65.8756,65.7265,65.7762,256780.0
2019-12-05 10:00:00,66.16,66.16,65.84,65.84,479480.0,65.7662,65.7662,65.4481,65.4481,479480.0
2019-12-05 10:10:00,65.86,66.05,65.82,66.03,382380.0,65.468,65.6569,65.4283,65.637,382380.0
2019-12-05 10:20:00,66.05,66.08,65.95,66.04,173940.0,65.6569,65.6867,65.5575,65.6469,173940.0
2019-12-05 10:30:00,66.07,66.11,66.03,66.03,298160.0,65.6768,65.7165,65.637,65.637,298160.0
2019-12-05 10:40:00,66.06,66.08,65.95,66.03,172880.0,65.6668,65.6867,65.5575,65.637,172880.0
2019-12-05 10:50:00,66.02,66.05,65.97,65.98,153020.0,65.6271,65.6569,65.5774,65.5873,153020.0
2019-12-05 11:00:00,65.98,65.99,65.86,65.99,243520.0,65.5873,65.5972,65.468,65.5972,243520.0
2019-12-05 11:10:00,66.0,66.05,65.99,66.04,178220.0,65.6072,65.6569,65.5972,65.6469,178220.0
2019-12-05 11:20:00,66.05,66.05,65.89,65.91,263600.0,65.6569,65.6569,65.4978,65.5177,263600.0
2019-12-05 11:30:00,65.92,65.92,65.83,65.9,260600.0,65.5277,65.5277,65.4382,65.5078,260600.0
2019-12-05 11:40:00,65.91,65.95,65.88,65.95,149220.0,65.5177,65.5575,65.4879,65.5575,149220.0
2019-12-05 11:50:00,65.97,65.98,65.91,65.96,193000.0,65.5774,65.5873,65.5177,65.5674,193000.0
2019-12-05 12:00:00,65.97,66.03,65.96,65.96,161080.0,65.5774,65.637,65.5674,65.5674,161080.0
2019-12-05 12:10:00,65.97,66.0,65.96,65.97,68300.0,65.5774,65.6072,65.5674,65.5774,68300.0
2019-12-05 12:20:00,65.98,66.0,65.95,66.0,101900.0,65.5873,65.6072,65.5575,65.6072,101900.0
2019-12-05 12:30:00,66.01,66.01,65.92,65.96,116500.0,65.6171,65.6171,65.5277,65.5674,116500.0
2019-12-05 12:40:00,65.97,65.99,65.93,65.95,115160.0,65.5774,65.5972,65.5376,65.5575,115160.0
2019-12-05 12:50:00,65.97,66.02,65.97,65.99,126520.0,65.5774,65.6271,65.5774,65.5972,126520.0
2019-12-05 13:00:00,65.99,66.01,65.96,65.98,108800.0,65.5972,65.6171,65.5674,65.5873,108800.0
2019-12-05 13:10:00,66.0,66.04,65.99,66.03,97900.0,65.6072,65.6469,65.5972,65.637,97900.0
2019-12-05 13:20:00,66.03,66.03,65.96,65.98,130560.0,65.637,65.637,65.5674,65.5873,130560.0
2019-12-05 13:30:00,65.97,66.03,65.96,66.03,138880.0,65.5774,65.637,65.5674,65.637,138880.0
2019-12-05 13:40:00,66.05,66.12,66.03,66.11,152120.0,65.6569,65.7265,65.637,65.7165,152120.0
2019-12-05 13:50:00,66.11,66.2,66.1,66.17,181540.0,65.7165,65.806,65.7066,65.7762,181540.0
2019-12-05 14:00:00,66.17,66.27,66.07,66.27,232980.0,65.7762,65.8756,65.6768,65.8756,232980.0
2019-12-05 14:10:00,66.27,66.32,66.22,66.25,220660.0,65.8756,65.9253,65.8259,65.8557,220660.0
2019-12-05 14:20:00,66.26,66.31,66.25,66.31,157800.0,65.8656,65.9153,65.8557,65.9153,157800.0
2019-12-05 14:30:00,66.31,66.32,66.28,66.28,132160.0,65.9153,65.9253,65.8855,65.8855,132160.0
2019-12-05 14:40:00,66.29,66.31,66.23,66.26,264400.0,65.8955,65.9153,65.8358,65.8656,264400.0
2019-12-05 14:50:00,66.27,66.27,66.07,66.18,327860.0,65.8756,65.8756,65.6768,65.7861,327860.0
2019-12-05 15:00:00,66.19,66.2,66.14,66.18,197260.0,65.7961,65.806,65.7464,65.7861,197260.0
2019-12-05 15:10:00,66.18,66.27,66.18,66.26,242200.0,65.7861,65.8756,65.7861,65.8656,242200.0
2019-12-05 15:20:00,66.26,66.29,66.25,66.29,181880.0,65.8656,65.8955,65.8557,65.8955,181880.0
2019-12-05 15:30:00,66.28,66.32,66.28,66.32,413340.0,65.8855,65.9253,65.8855,65.9253,413340.0
2019-12-05 15:40:00,66.32,66.37,66.3,66.35,539240.0,65.9253,65.975,65.9054,65.9551,539240.0
2019-12-05 15:50:00,66.34,66.45,66.29,66.44,1365720.0,65.9452,66.0545,65.8955,66.0446,1365720.0
2019-12-06 09:30:00,66.67,67.01,66.67,66.96,1294120.0,66.2732,66.6112,66.2732,66.5615,1294120.0
2019-12-06 09:40:00,66.96,67.2,66.96,67.17,575840.0,66.5615,66.8,66.5615,66.7702,575840.0
2019-12-06 09:50:00,67.18,67.18,66.95,67.02,377840.0,66.7802,66.7802,66.5515,66.6211,377840.0
2019-12-06 10:00:00,67.03,67.14,66.98,67.11,277580.0,66.6311,66.7404,66.5814,66.7106,277580.0
2019-12-06 10:10:00,67.12,67.13,67.02,67.02,307640.0,66.7205,66.7305,66.6211,66.6211,307640.0
2019-12-06 10:20:00,67.03,67.06,66.99,67.02,292040.0,66.6311,66.6609,66.5913,66.6211,292040.0
2019-12-06 10:30:00,67.03,67.08,66.98,67.03,174900.0,66.6311,66.6808,66.5814,66.6311,174900.0
2019-12-06 10:40:00,67.04,67.07,67.02,67.05,139120.0,66.641,66.6708,66.6211,66.6509,139120.0
2019-12-06 10:50:00,67.07,67.12,67.06,67.06,133280.0,66.6708,66.7205,66.6609,66.6609,133280.0
2019-12-06 11:00:00,67.06,67.12,66.97,67.0,190400.0,66.6609,66.7205,66.5714,66.6012,190400.0
2019-12-06 11:10:00,67.0,67.03,66.99,66.99,192640.0,66.6012,66.6311,66.5913,66.5913,192640.0
2019-12-06 11:20:00,66.97,67.04,66.97,66.99,173900.0,66.5714,66.641,66.5714,66.5913,173900.0
2019-12-06 11:30:00,66.99,67.03,66.97,67.0,203740.0,66.5913,66.6311,66.5714,66.6012,203740.0
2019-12-06 11:40:00,67.0,67.02,66.97,66.98,200460.0,66.6012,66.6211,66.5714,66.5814,200460.0
2019-12-06 11:50:00,66.98,66.98,66.89,66.93,193640.0,66.5814,66.5814,66.4919,66.5316,193640.0
2019-12-06 12:00:00,66.95,66.99,66.93,66.94,177480.0,66.5515,66.5913,66.5316,66.5416,177480.0
2019-12-06 12:10:00,66.92,66.95,66.9,66.93,146160.0,66.5217,66.5515,66.5018,66.5316,146160.0
2019-12-06 12:20:00,66.93,66.99,66.92,66.98,156640.0,66.5316,66.5913,66.5217,66.5814,156640.0
2019-12-06 12:30:00,66.98,67.0,66.97,66.99,90740.0,66.5814,66.6012,66.5714,66.5913,90740.0
2019-12-06 12:40:00,67.0,67.05,67.0,67.05,139520.0,66.6012,66.6509,66.6012,66.6509,139520.0
2019-12-06 12:50:00,67.05,67.06,67.01,67.03,157600.0,66.6509,66.6609,66.6112,66.6311,157600.0
2019-12-06 13:00:00,67.03,67.07,67.03,67.07,99940.0,66.6311,66.6708,66.6311,66.6708,99940.0
2019-12-06 13:10:00,67.07,67.13,67.07,67.12,112560.0,66.6708,66.7305,66.6708,66.7205,112560.0
2019-12-06 13:20:00,67.13,67.17,67.12,67.14,170760.0,66.7305,66.7702,66.7205,66.7404,170760.0
2019-12-06 13:30:00,67.14,67.16,67.14,67.16,145160.0,66.7404,66.7603,66.7404,66.7603,145160.0
2019-12-06 13:40:00,67.14,67.15,67.05,67.07,199600.0,66.7404,66.7503,66.6509,66.6708,199600.0
2019-12-06 13:50:00,67.06,67.07,67.02,67.04,190860.0,66.6609,66.6708,66.6211,66.641,190860.0
2019-12-06 14:00:00,67.04,67.11,67.02,67.1,291520.0,66.641,66.7106,66.6211,66.7006,291520.0
2019-12-06 14:10:00,67.1,67.1,67.07,67.08,110260.0,66.7006,66.7006,66.6708,66.6808,110260.0
2019-12-06 14:20:00,67.07,67.1,67.07,67.08,139100.0,66.6708,66.7006,66.6708,66.6808,139100.0
2019-12-06 14:30:00,67.09,67.09,67.03,67.08,103960.0,66.6907,66.6907,66.6311,66.6808,103960.0
2019-12-06 14:40:00,67.07,67.08,67.06,67.08,165940.0,66.6708,66.6808,66.6609,66.6808,165940.0
2019-12-06 14:50:00,67.08,67.12,67.06,67.11,174820.0,66.6808,66.7205,66.6609,66.7106,174820.0
2019-12-06 15:00:00,67.11,67.11,67.05,67.08,152040.0,66.7106,66.7106,66.6509,66.6808,152040.0
2019-12-06 15:10:00,67.07,67.1,67.07,67.09,178100.0,66.6708,66.7006,66.6708,66.6907,178100.0
2019-12-06 15:20:00,67.08,67.12,67.07,67.12,292140.0,66.6808,66.7205,66.6708,66.7205,292140.0
2019-12-06 15:30:00,67.12,67.16,67.1,67.15,435980.0,66.7205,66.7603,66.7006,66.7503,435980.0
2019-12-06 15:40:00,67.16,67.2,67.14,67.14,447220.0,66.7603,66.8,66.7404,66.7404,447220.0
2019-12-06 15:50:00,67.15,67.15,67.0,67.03,1806100.0,66.7503,66.7503,66.6012,66.6311,1806100.0
2019-12-09 09:30:00,66.91,67.48,66.89,67.48,1322680.0,66.5118,67.0784,66.4919,67.0784,1322680.0
2019-12-09 09:40:00,67.49,67.97,67.47,67.74,1564300.0,67.0883,67.5655,67.0684,67.3368,1564300.0
2019-12-09 09:50:00,67.75,67.75,67.51,67.61,612560.0,67.3468,67.3468,67.1082,67.2076,612560.0
2019-12-09 10:00:00,67.6,67.81,67.6,67.7,386660.0,67.1977,67.4064,67.1977,67.2971,386660.0
2019-12-09 10:10:00,67.71,67.74,67.66,67.67,229080.0,67.307,67.3368,67.2573,67.2672,229080.0
2019-12-09 10:20:00,67.67,67.71,67.66,67.7,250000.0,67.2672,67.307,67.2573,67.2971,250000.0
2019-12-09 10:30:00,67.68,67.77,67.66,67.75,166180.0,67.2772,67.3667,67.2573,67.3468,166180.0
2019-12-09 10:40:00,67.76,67.79,67.65,67.7,243320.0,67.3567,67.3865,67.2474,67.2971,243320.0
2019-12-09 10:50:00,67.7,67.7,67.61,67.67,182500.0,67.2971,67.2971,67.2076,67.2672,182500.0
2019-12-09 11:00:00,67.66,67.66,67.52,67.57,232260.0,67.2573,67.2573,67.1181,67.1678,232260.0
2019-12-09 11:10:00,67.55,67.56,67.45,67.48,244840.0,67.148,67.1579,67.0486,67.0784,244840.0
2019-12-09 11:20:00,67.47,67.58,67.45,67.55,174860.0,67.0684,67.1778,67.0486,67.148,174860.0
2019-12-09 11:30:00,67.55,67.65,67.54,67.6,197260.0,67.148,67.2474,67.138,67.1977,197260.0
2019-12-09 11:40:00,67.58,67.62,67.55,67.61,203260.0,67.1778,67.2175,67.148,67.2076,203260.0
2019-12-09 11:50:00,67.62,67.63,67.57,67.58,139380.0,67.2175,67.2275,67.1678,67.1778,139380.0
2019-12-09 12:00:00,67.6,67.67,67.6,67.67,160260.0,67.1977,67.2672,67.1977,67.2672,160260.0
2019-12-09 12:10:00,67.67,67.71,67.62,67.64,154400.0,67.2672,67.307,67.2175,67.2374,154400.0
2019-12-09 12:20:00,67.64,67.67,67.56,67.66,175300.0,67.2374,67.2672,67.1579,67.2573,175300.0
2019-12-09 12:30:00,67.67,67.68,67.56,67.59,270780.0,67.2672,67.2772,67.1579,67.1877,270780.0
2019-12-09 12:40:00,67.6,67.61,67.55,67.55,149060.0,67.1977,67.2076,67.148,67.148,149060.0
2019-12-09 12:50:00,67.55,67.59,67.53,67.57,88980.0,67.148,67.1877,67.1281,67.1678,88980.0
2019-12-09 13:00:00,67.56,67.59,67.54,67.57,164200.0,67.1579,67.1877,67.138,67.1678,164200.0
2019-12-09 13:10:00,67.57,67.57,67.5,67.51,159740.0,67.1678,67.1678,67.0983,67.1082,159740.0
2019-12-09 13:20:00,67.52,67.53,67.49,67.5,120000.0,67.1181,67.1281,67.0883,67.0983,120000.0
2019-12-09 13:30:00,67.5,67.52,67.47,67.51,228980.0,67.0983,67.1181,67.0684,67.1082,228980.0
2019-12-09 13:40:00,67.51,67.53,67.44,67.48,134880.0,67.1082,67.1281,67.0386,67.0784,134880.0
2019-12-09 13:50:00,67.47,67.49,67.45,67.48,89340.0,67.0684,67.0883,67.0486,67.0784,89340.0
2019-12-09 14:00:00,67.46,67.46,67.38,67.39,283940.0,67.0585,67.0585,66.979,66.9889,283940.0
2019-12-09 14:10:00,67.4,67.41,67.32,67.37,226940.0,66.9989,67.0088,66.9193,66.969,226940.0
2019-12-09 14:20:00,67.37,67.4,67.34,67.36,191560.0,66.969,66.9989,66.9392,66.9591,191560.0
2019-12-09 14:30:00,67.36,67.4,67.32,67.4,233840.0,66.9591,66.9989,66.9193,66.9989,233840.0
2019-12-09 14:40:00,67.4,67.43,67.39,67.41,284240.0,66.9989,67.0287,66.9889,67.0088,284240.0
2019-12-09 14:50:00,67.42,67.46,67.41,67.46,154560.0,67.0187,67.0585,67.0088,67.0585,154560.0
2019-12-09 15:00:00,67.45,67.5,67.45,67.47,327560.0,67.0486,67.0983,67.0486,67.0684,327560.0
2019-12-09 15:10:00,67.47,67.48,67.41,67.44,297640.0,67.0684,67.0784,67.0088,67.0386,297640.0
2019-12-09 15:20:00,67.44,67.46,67.43,67.43,255300.0,67.0386,67.0585,67.0287,67.0287,255300.0
2019-12-09 15:30:00,67.42,67.42,67.3,67.33,337520.0,67.0187,67.0187,66.8994,66.9293,337520.0
2019-12-09 15:40:00,67.33,67.39,67.3,67.31,359440.0,66.9293,66.9889,66.8994,66.9094,359440.0
2019-12-09 15:50:00,67.3,67.31,67.15,67.18,1358540.0,66.8994,66.9094,66.7503,66.7802,1358540.0
2019-12-10 09:30:00,67.08,67.13,66.8,66.85,758740.0,66.6808,66.7305,66.4024,66.4521,758740.0
2019-12-10 09:40:00,66.94,67.11,66.81,67.04,408340.0,66.5416,66.7106,66.4124,66.641,408340.0
2019-12-10 09:50:00,67.03,67.13,67.02,67.07,294620.0,66.6311,66.7305,66.6211,66.6708,294620.0
2019-12-10 10:00:00,67.09,67.12,67.03,67.1,399480.0,66.6907,66.7205,66.6311,66.7006,399480.0
2019-12-10 10:10:00,67.11,67.33,67.1,67.31,277320.0,66.7106,66.9293,66.7006,66.9094,277320.0
2019-12-10 10:20:00,67.31,67.45,67.28,67.45,294260.0,66.9094,67.0486,66.8796,67.0486,294260.0
2019-12-10 10:30:00,67.45,67.46,67.3,67.38,276100.0,67.0486,67.0585,66.8994,66.979,276100.0
2019-12-10 10:40:00,67.4,67.44,67.34,67.34,165040.0,66.9989,67.0386,66.9392,66.9392,165040.0
2019-12-10 10:50:00,67.33,67.47,67.32,67.47,186560.0,66.9293,67.0684,66.9193,67.0684,186560.0
2019-12-10 11:00:00,67.47,67.5,67.23,67.35,263920.0,67.0684,67.0983,66.8299,66.9491,263920.0
2019-12-10 11:10:00,67.34,67.38,67.23,67.27,252540.0,66.9392,66.979,66.8299,66.8696,252540.0
2019-12-10 11:20:00,67.29,67.36,67.28,67.33,236700.0,66.8895,66.9591,66.8796,66.9293,236700.0
2019-12-10 11:30:00,67.34,67.35,67.22,67.22,132960.0,66.9392,66.9491,66.8199,66.8199,132960.0
2019-12-10 11:40:00,67.22,67.26,67.18,67.23,203300.0,66.8199,66.8597,66.7802,66.8299,203300.0
2019-12-10 11:50:00,67.23,67.26,67.15,67.21,136240.0,66.8299,66.8597,66.7503,66.81,136240.0
2019-12-10 12:00:00,67.21,67.24,67.14,67.15,184200.0,66.81,66.8398,66.7404,66.7503,184200.0
2019-12-10 12:10:00,67.14,67.25,67.14,67.24,148360.0,66.7404,66.8497,66.7404,66.8398,148360.0
2019-12-10 12:20:00,67.25,67.27,67.14,67.16,116400.0,66.8497,66.8696,66.7404,66.7603,116400.0
2019-12-10 12:30:00,67.17,67.24,67.16,67.22,111020.0,66.7702,66.8398,66.7603,66.8199,111020.0
2019-12-10 12:40:00,67.23,67.27,67.22,67.26,110020.0,66.8299,66.8696,66.8199,66.8597,110020.0
2019-12-10 12:50:00,67.27,67.31,67.22,67.28,207160.0,66.8696,66.9094,66.8199,66.8796,207160.0
2019-12-10 13:00:00,67.28,67.36,67.28,67.34,167640.0,66.8796,66.9591,66.8796,66.9392,167640.0
2019-12-10 13:10:00,67.33,67.35,67.28,67.28,175140.0,66.9293,66.9491,66.8796,66.8796,175140.0
2019-12-10 13:20:00,67.29,67.29,67.23,67.26,113720.0,66.8895,66.8895,66.8299,66.8597,113720.0
2019-12-10 13:30:00,67.28,67.29,67.22,67.28,121780.0,66.8796,66.8895,66.8199,66.8796,121780.0
2019-12-10 13:40:00,67.27,67.28,67.25,67.27,78280.0,66.8696,66.8796,66.8497,66.8696,78280.0
2019-12-10 13:50:00,67.26,67.29,67.25,67.27,84720.0,66.8597,66.8895,66.8497,66.8696,84720.0
2019-12-10 14:00:00,67.27,67.3,67.22,67.29,132500.0,66.8696,66.8994,66.8199,66.8895,132500.0
2019-12-10 14:10:00,67.26,67.35,67.26,67.34,258460.0,66.8597,66.9491,66.8597,66.9392,258460.0
2019-12-10 14:20:00,67.33,67.33,67.28,67.3,141680.0,66.9293,66.9293,66.8796,66.8994,141680.0
2019-12-10 14:30:00,67.3,67.32,67.26,67.27,149720.0,66.8994,66.9193,66.8597,66.8696,149720.0
2019-12-10 14:40:00,67.27,67.28,67.25,67.27,120500.0,66.8696,66.8796,66.8497,66.8696,120500.0
2019-12-10 14:50:00,67.27,67.28,67.22,67.24,197920.0,66.8696,66.8796,66.8199,66.8398,197920.0
2019-12-10 15:00:00,67.23,67.26,67.21,67.21,143500.0,66.8299,66.8597,66.81,66.81,143500.0
2019-12-10 15:10:00,67.23,67.26,67.18,67.2,345220.0,66.8299,66.8597,66.7802,66.8,345220.0
2019-12-10 15:20:00,67.21,67.21,67.15,67.17,277340.0,66.81,66.81,66.7503,66.7702,277340.0
2019-12-10 15:30:00,67.17,67.18,66.96,67.06,516780.0,66.7702,66.7802,66.5615,66.6609,516780.0
2019-12-10 15:40:00,67.09,67.15,67.02,67.04,359020.0,66.6907,66.7503,66.6211,66.641,359020.0
2019-12-10 15:50:00,67.04,67.25,66.98,67.25,1354660.0,66.641,66.8497,66.5814,66.8497,1354660.0
2019-12-11 09:30:00,67.38,67.56,67.26,67.26,770600.0,66.979,67.1579,66.8597,66.8597,770600.0
2019-12-11 09:40:00,67.27,67.34,67.18,67.34,244060.0,66.8696,66.9392,66.7802,66.9392,244060.0
2019-12-11 09:50:00,67.34,67.38,67.24,67.28,152840.0,66.9392,66.979,66.8398,66.8796,152840.0
2019-12-11 10:00:00,67.29,67.36,67.18,67.28,201240.0,66.8895,66.9591,66.7802,66.8796,201240.0
2019-12-11 10:10:00,67.29,67.3,67.24,67.28,181400.0,66.8895,66.8994,66.8398,66.8796,181400.0
2019-12-11 10:20:00,67.32,67.32,67.23,67.25,125040.0,66.9193,66.9193,66.8299,66.8497,125040.0
2019-12-11 10:30:00,67.25,67.3,67.19,67.3,228720.0,66.8497,66.8994,66.7901,66.8994,228720.0
2019-12-11 10:40:00,67.3,67.35,67.29,67.32,160400.0,66.8994,66.9491,66.8895,66.9193,160400.0
2019-12-11 10:50:00,67.32,67.34,67.23,67.23,226540.0,66.9193,66.9392,66.8299,66.8299,226540.0
2019-12-11 11:00:00,67.23,67.28,67.16,67.27,193960.0,66.8299,66.8796,66.7603,66.8696,193960.0
2019-12-11 11:10:00,67.28,67.31,67.26,67.28,181460.0,66.8796,66.9094,66.8597,66.8796,181460.0
2019-12-11 11:20:00,67.29,67.31,67.26,67.28,153860.0,66.8895,66.9094,66.8597,66.8796,153860.0
2019-12-11 11:30:00,67.28,67.29,67.22,67.22,64280.0,66.8796,66.8895,66.8199,66.8199,64280.0
2019-12-11 11:40:00,67.24,67.28,67.24,67.27,50880.0,66.8398,66.8796,66.8398,66.8696,50880.0
2019-12-11 11:50:00,67.26,67.27,67.16,67.18,91720.0,66.8597,66.8696,66.7603,66.7802,91720.0
2019-12-11 12:00:00,67.18,67.24,67.17,67.17,124620.0,66.7802,66.8398,66.7702,66.7702,124620.0
2019-12-11 12:10:00,67.19,67.22,67.16,67.22,95380.0,66.7901,66.8199,66.7603,66.8199,95380.0
2019-12-11 12:20:00,67.22,67.22,67.2,67.21,39780.0,66.8199,66.8199,66.8,66.81,39780.0
2019-12-11 12:30:00,67.21,67.23,67.15,67.15,112120.0,66.81,66.8299,66.7503,66.7503,112120.0
2019-12-11 12:40:00,67.15,67.18,67.13,67.17,126500.0,66.7503,66.7802,66.7305,66.7702,126500.0
2019-12-11 12:50:00,67.15,67.2,67.15,67.17,109880.0,66.7503,66.8,66.7503,66.7702,109880.0
2019-12-11 13:00:00,67.16,67.2,67.14,67.19,94500.0,66.7603,66.8,66.7404,66.7901,94500.0
2019-12-11 13:10:00,67.19,67.24,67.17,67.23,119000.0,66.7901,66.8398,66.7702,66.8299,119000.0
2019-12-11 13:20:00,67.23,67.25,67.21,67.24,75080.0,66.8299,66.8497,66.81,66.8398,75080.0
2019-12-11 13:30:00,67.25,67.28,67.22,67.22,132460.0,66.8497,66.8796,66.8199,66.8199,132460.0
2019-12-11 13:40:00,67.23,67.24,67.21,67.23,65680.0,66.8299,66.8398,66.81,66.8299,65680.0
2019-12-11 13:50:00,67.24,67.27,67.23,67.26,132240.0,66.8398,66.8696,66.8299,66.8597,132240.0
2019-12-11 14:00:00,67.27,67.32,67.22,67.3,185480.0,66.8696,66.9193,66.8199,66.8994,185480.0
2019-12-11 14:10:00,67.27,67.28,67.21,67.25,176520.0,66.8696,66.8796,66.81,66.8497,176520.0
2019-12-11 14:20:00,67.26,67.3,67.21,67.22,179640.0,66.8597,66.8994,66.81,66.8199,179640.0
2019-12-11 14:30:00,67.23,67.25,67.18,67.25,125680.0,66.8299,66.8497,66.7802,66.8497,125680.0
2019-12-11 14:40:00,67.24,67.28,67.21,67.26,224620.0,66.8398,66.8796,66.81,66.8597,224620.0
2019-12-11 14:50:00,67.28,67.32,67.26,67.31,162900.0,66.8796,66.9193,66.8597,66.9094,162900.0
2019-12-11 15:00:00,67.32,67.33,67.28,67.3,221820.0,66.9193,66.9293,66.8796,66.8994,221820.0
2019-12-11 15:10:00,67.3,67.3,67.23,67.25,147380.0,66.8994,66.8994,66.8299,66.8497,147380.0
2019-12-11 15:20:00,67.25,67.31,67.24,67.28,152440.0,66.8497,66.9094,66.8398,66.8796,152440.0
2019-12-11 15:30:00,67.28,67.3,67.26,67.27,212000.0,66.8796,66.8994,66.8597,66.8696,212000.0
2019-12-11 15:40:00,67.25,67.28,67.16,67.17,337840.0,66.8497,66.8796,66.7603,66.7702,337840.0
2019-12-11 15:50:00,67.18,67.3,67.18,67.25,606220.0,66.7802,66.8994,66.7802,66.8497,606220.0
2019-12-12 09:30:00,67.3,67.7,67.2,67.64,1090700.0,66.8994,67.2971,66.8,67.2374,1090700.0
2019-12-12 09:40:00,67.62,67.66,67.44,67.54,525720.0,67.2175,67.2573,67.0386,67.138,525720.0
2019-12-12 09:50:00,67.53,67.64,67.51,67.62,432760.0,67.1281,67.2374,67.1082,67.2175,432760.0
2019-12-12 10:00:00,67.64,67.79,67.55,67.61,522780.0,67.2374,67.3865,67.148,67.2076,522780.0
2019-12-12 10:10:00,67.6,67.7,67.59,67.66,348020.0,67.1977,67.2971,67.1877,67.2573,348020.0
2019-12-12 10:20:00,67.69,67.69,67.63,67.65,151920.0,67.2871,67.2871,67.2275,67.2474,151920.0
2019-12-12 10:30:00,67.65,67.69,67.62,67.63,153520.0,67.2474,67.2871,67.2175,67.2275,153520.0
2019-12-12 10:40:00,67.63,67.65,67.51,67.53,563340.0,67.2275,67.2474,67.1082,67.1281,563340.0
2019-12-12 10:50:00,67.54,67.67,67.51,67.6,138820.0,67.138,67.2672,67.1082,67.1977,138820.0
2019-12-12 11:00:00,67.62,67.64,67.54,67.54,186600.0,67.2175,67.2374,67.138,67.138,186600.0
2019-12-12 11:10:00,67.54,67.55,67.47,67.5,143460.0,67.138,67.148,67.0684,67.0983,143460.0
2019-12-12 11:20:00,67.52,67.52,67.25,67.27,274860.0,67.1181,67.1181,66.8497,66.8696,274860.0
2019-12-12 11:30:00,67.29,67.43,67.25,67.41,185080.0,66.8895,67.0287,66.8497,67.0088,185080.0
2019-12-12 11:40:00,67.39,67.39,67.34,67.38,154980.0,66.9889,66.9889,66.9392,66.979,154980.0
2019-12-12 11:50:00,67.36,67.41,67.2,67.34,171400.0,66.9591,67.0088,66.8,66.9392,171400.0
2019-12-12 12:00:00,67.34,67.39,67.31,67.39,128000.0,66.9392,66.9889,66.9094,66.9889,128000.0
2019-12-12 12:10:00,67.38,67.39,67.28,67.29,145700.0,66.979,66.9889,66.8796,66.8895,145700.0
2019-12-12 12:20:00,67.27,67.27,67.15,67.22,205900.0,66.8696,66.8696,66.7503,66.8199,205900.0
2019-12-12 12:30:00,67.21,67.37,67.21,67.35,116040.0,66.81,66.969,66.81,66.9491,116040.0
2019-12-12 12:40:00,67.37,67.39,67.33,67.37,93940.0,66.969,66.9889,66.9293,66.969,93940.0
2019-12-12 12:50:00,67.37,67.37,67.28,67.31,69260.0,66.969,66.969,66.8796,66.9094,69260.0
2019-12-12 13:00:00,67.32,67.42,67.31,67.39,176120.0,66.9193,67.0187,66.9094,66.9889,176120.0
2019-12-12 13:10:00,67.4,67.43,67.36,67.37,121080.0,66.9989,67.0287,66.9591,66.969,121080.0
2019-12-12 13:20:00,67.36,67.37,67.33,67.36,126060.0,66.9591,66.969,66.9293,66.9591,126060.0
2019-12-12 13:30:00,67.36,67.37,67.3,67.3,75400.0,66.9591,66.969,66.8994,66.8994,75400.0
2019-12-12 13:40:00,67.31,67.35,67.31,67.32,85280.0,66.9094,66.9491,66.9094,66.9193,85280.0
2019-12-12 13:50:00,67.34,67.35,67.28,67.32,93820.0,66.9392,66.9491,66.8796,66.9193,93820.0
2019-12-12 14:00:00,67.31,67.34,67.26,67.29,133400.0,66.9094,66.9392,66.8597,66.8895,133400.0
2019-12-12 14:10:00,67.3,67.33,67.09,67.15,317460.0,66.8994,66.9293,66.6907,66.7503,317460.0
2019-12-12 14:20:00,67.15,67.16,67.03,67.08,464720.0,66.7503,66.7603,66.6311,66.6808,464720.0
2019-12-12 14:30:00,67.07,67.35,67.05,67.09,478600.0,66.6708,66.9491,66.6509,66.6907,478600.0
2019-12-12 14:40:00,67.12,67.2,67.07,67.13,238820.0,66.7205,66.8,66.6708,66.7305,238820.0
2019-12-12 14:50:00,67.12,67.3,67.09,67.28,244920.0,66.7205,66.8994,66.6907,66.8796,244920.0
2019-12-12 15:00:00,67.3,67.36,67.25,67.31,148140.0,66.8994,66.9591,66.8497,66.9094,148140.0
2019-12-12 15:10:00,67.31,67.34,67.18,67.33,187080.0,66.9094,66.9392,66.7802,66.9293,187080.0
2019-12-12 15:20:00,67.34,67.45,67.34,67.45,121860.0,66.9392,67.0486,66.9392,67.0486,121860.0
2019-12-12 15:30:00,67.45,67.48,67.32,67.44,241660.0,67.0486,67.0784,66.9193,67.0386,241660.0
2019-12-12 15:40:00,67.43,67.59,67.43,67.59,411720.0,67.0287,67.1877,67.0287,67.1877,411720.0
2019-12-12 15:50:00,67.6,67.7,67.46,67.52,1159720.0,67.1977,67.2971,67.0585,67.1181,1159720.0
2019-12-13 09:30:00,67.4,67.5,67.23,67.37,716700.0,66.9989,67.0983,66.8299,66.969,716700.0
2019-12-13 09:40:00,67.34,67.35,67.19,67.23,327000.0,66.9392,66.9491,66.7901,66.8299,327000.0
2019-12-13 09:50:00,67.23,67.44,67.21,67.37,465660.0,66.8299,67.0386,66.81,66.969,465660.0
2019-12-13 10:00:00,67.39,67.66,67.35,67.59,540980.0,66.9889,67.2573,66.9491,67.1877,540980.0
2019-12-13 10:10:00,67.57,67.61,67.4,67.58,353560.0,67.1678,67.2076,66.9989,67.1778,353560.0
2019-12-13 10:20:00,67.55,67.6,67.35,67.35,559120.0,67.148,67.1977,66.9491,66.9491,559120.0
2019-12-13 10:30:00,67.34,67.39,67.23,67.27,411200.0,66.9392,66.9889,66.8299,66.8696,411200.0
2019-12-13 10:40:00,67.28,67.47,67.28,67.34,392980.0,66.8796,67.0684,66.8796,66.9392,392980.0
2019-12-13 10:50:00,67.33,67.37,67.23,67.27,339900.0,66.9293,66.969,66.8299,66.8696,339900.0
2019-12-13 11:00:00,67.25,67.44,67.24,67.42,401040.0,66.8497,67.0386,66.8398,67.0187,401040.0
2019-12-13 11:10:00,67.44,67.53,67.31,67.32,449220.0,67.0386,67.1281,66.9094,66.9193,449220.0
2019-12-13 11:20:00,67.32,67.4,67.22,67.27,274560.0,66.9193,66.9989,66.8199,66.8696,274560.0
2019-12-13 11:30:00,67.24,67.41,67.24,67.31,287140.0,66.8398,67.0088,66.8398,66.9094,287140.0
2019-12-13 11:40:00,67.31,67.36,67.24,67.33,417380.0,66.9094,66.9591,66.8398,66.9293,417380.0
2019-12-13 11:50:00,67.35,67.43,67.34,67.41,159500.0,66.9491,67.0287,66.9392,67.0088,159500.0
2019-12-13 12:00:00,67.4,67.48,67.38,67.46,194340.0,66.9989,67.0784,66.979,67.0585,194340.0
2019-12-13 12:10:00,67.45,67.51,67.39,67.44,206580.0,67.0486,67.1082,66.9889,67.0386,206580.0
2019-12-13 12:20:00,67.45,67.48,67.39,67.48,130000.0,67.0486,67.0784,66.9889,67.0784,130000.0
2019-12-13 12:30:00,67.46,67.55,67.46,67.52,125740.0,67.0585,67.148,67.0585,67.1181,125740.0
2019-12-13 12:40:00,67.52,67.55,67.48,67.49,140120.0,67.1181,67.148,67.0784,67.0883,140120.0
2019-12-13 12:50:00,67.51,67.51,67.46,67.49,166000.0,67.1082,67.1082,67.0585,67.0883,166000.0
2019-12-13 13:00:00,67.49,67.51,67.46,67.49,179460.0,67.0883,67.1082,67.0585,67.0883,179460.0
2019-12-13 13:10:00,67.48,67.51,67.43,67.44,205540.0,67.0784,67.1082,67.0287,67.0386,205540.0
2019-12-13 13:20:00,67.44,67.49,67.42,67.43,187040.0,67.0386,67.0883,67.0187,67.0287,187040.0
2019-12-13 13:30:00,67.44,67.5,67.42,67.45,172060.0,67.0386,67.0983,67.0187,67.0486,172060.0
2019-12-13 13:40:00,67.45,67.46,67.42,67.44,93300.0,67.0486,67.0585,67.0187,67.0386,93300.0
2019-12-13 13:50:00,67.45,67.5,67.45,67.48,167540.0,67.0486,67.0983,67.0486,67.0784,167540.0
2019-12-13 14:00:00,67.49,67.51,67.45,67.49,134940.0,67.0883,67.1082,67.0486,67.0883,134940.0
2019-12-13 14:10:00,67.48,67.51,67.48,67.49,211000.0,67.0784,67.1082,67.0784,67.0883,211000.0
2019-12-13 14:20:00,67.49,67.51,67.48,67.5,351640.0,67.0883,67.1082,67.0784,67.0983,351640.0
2019-12-13 14:30:00,67.5,67.54,67.46,67.48,298800.0,67.0983,67.138,67.0585,67.0784,298800.0
2019-12-13 14:40:00,67.48,67.52,67.47,67.52,194660.0,67.0784,67.1181,67.0684,67.1181,194660.0
2019-12-13 14:50:00,67.49,67.56,67.49,67.53,104000.0,67.0883,67.1579,67.0883,67.1281,104000.0
2019-12-13 15:00:00,67.55,67.59,67.54,67.55,179160.0,67.148,67.1877,67.138,67.148,179160.0
2019-12-13 15:10:00,67.55,67.55,67.48,67.48,129740.0,67.148,67.148,67.0784,67.0784,129740.0
2019-12-13 15:20:00,67.5,67.51,67.45,67.45,167520.0,67.0983,67.1082,67.0486,67.0486,167520.0
2019-12-13 15:30:00,67.45,67.55,67.45,67.55,187120.0,67.0486,67.148,67.0486,67.148,187120.0
2019-12-13 15:40:00,67.55,67.58,67.47,67.47,333080.0,67.148,67.1778,67.0684,67.0684,333080.0
2019-12-13 15:50:00,67.48,67.52,67.35,67.39,1740940.0,67.0784,67.1181,66.9491,66.9889,1740940.0
2019-12-16 09:30:00,67.83,67.84,67.63,67.69,902320.0,67.4263,67.4362,67.2275,67.2871,902320.0
2019-12-16 09:40:00,67.7,67.99,67.7,67.95,573440.0,67.2971,67.5853,67.2971,67.5456,573440.0
2019-12-16 09:50:00,67.98,68.06,67.91,67.97,426880.0,67.5754,67.6549,67.5058,67.5655,426880.0
2019-12-16 10:00:00,67.97,68.11,67.97,68.11,390080.0,67.5655,67.7046,67.5655,67.7046,390080.0
2019-12-16 10:10:00,68.1,68.2,68.02,68.02,414980.0,67.6947,67.7941,67.6152,67.6152,414980.0
2019-12-16 10:20:00,68.01,68.18,67.98,68.15,357140.0,67.6052,67.7742,67.5754,67.7444,357140.0
2019-12-16 10:30:00,68.15,68.19,68.1,68.18,224720.0,67.7444,67.7842,67.6947,67.7742,224720.0
2019-12-16 10:40:00,68.19,68.23,68.17,68.18,185160.0,67.7842,67.8239,67.7643,67.7742,185160.0
2019-12-16 10:50:00,68.18,68.21,68.14,68.15,208760.0,67.7742,67.804,67.7344,67.7444,208760.0
2019-12-16 11:00:00,68.15,68.15,68.01,68.03,280360.0,67.7444,67.7444,67.6052,67.6251,280360.0
2019-12-16 11:10:00,68.01,68.01,67.91,67.96,241640.0,67.6052,67.6052,67.5058,67.5555,241640.0
2019-12-16 11:20:00,67.94,68.0,67.91,67.97,152620.0,67.5356,67.5953,67.5058,67.5655,152620.0
2019-12-16 11:30:00,67.96,67.98,67.94,67.94,198560.0,67.5555,67.5754,67.5356,67.5356,198560.0
2019-12-16 11:40:00,67.94,67.98,67.86,67.86,217960.0,67.5356,67.5754,67.4561,67.4561,217960.0
2019-12-16 11:50:00,67.85,67.98,67.85,67.97,238060.0,67.4462,67.5754,67.4462,67.5655,238060.0
2019-12-16 12:00:00,67.96,67.98,67.89,67.9,144000.0,67.5555,67.5754,67.4859,67.4959,144000.0
2019-12-16 12:10:00,67.91,67.94,67.87,67.9,119880.0,67.5058,67.5356,67.4661,67.4959,119880.0
2019-12-16 12:20:00,67.89,67.95,67.89,67.92,148840.0,67.4859,67.5456,67.4859,67.5158,148840.0
2019-12-16 12:30:00,67.9,67.94,67.86,67.93,116000.0,67.4959,67.5356,67.4561,67.5257,116000.0
2019-12-16 12:40:00,67.93,68.0,67.91,67.96,178340.0,67.5257,67.5953,67.5058,67.5555,178340.0
2019-12-16 12:50:00,67.96,68.02,67.94,68.01,186060.0,67.5555,67.6152,67.5356,67.6052,186060.0
2019-12-16 13:00:00,68.01,68.04,68.01,68.03,122180.0,67.6052,67.635,67.6052,67.6251,122180.0
2019-12-16 13:10:00,68.02,68.03,67.97,68.02,144760.0,67.6152,67.6251,67.5655,67.6152,144760.0
2019-12-16 13:20:00,68.02,68.04,67.94,68.0,149600.0,67.6152,67.635,67.5356,67.5953,149600.0
2019-12-16 13:30:00,67.98,68.02,67.97,67.98,142460.0,67.5754,67.6152,67.5655,67.5754,142460.0
2019-12-16 13:40:00,68.0,68.01,67.97,68.01,118880.0,67.5953,67.6052,67.5655,67.6052,118880.0
2019-12-16 13:50:00,68.01,68.01,67.97,67.99,114840.0,67.6052,67.6052,67.5655,67.5853,114840.0
2019-12-16 14:00:00,67.99,68.03,67.98,68.01,293920.0,67.5853,67.6251,67.5754,67.6052,293920.0
2019-12-16 14:10:00,68.02,68.05,68.01,68.04,244360.0,67.6152,67.645,67.6052,67.635,244360.0
2019-12-16 14:20:00,68.05,68.05,68.01,68.01,142400.0,67.645,67.645,67.6052,67.6052,142400.0
2019-12-16 14:30:00,68.02,68.02,67.98,67.99,211020.0,67.6152,67.6152,67.5754,67.5853,211020.0
2019-12-16 14:40:00,68.01,68.06,67.99,68.05,240760.0,67.6052,67.6549,67.5853,67.645,240760.0
2019-12-16 14:50:00,68.05,68.1,68.05,68.08,136300.0,67.645,67.6947,67.645,67.6748,136300.0
2019-12-16 15:00:00,68.08,68.11,68.07,68.09,172220.0,67.6748,67.7046,67.6649,67.6847,172220.0
2019-12-16 15:10:00,68.08,68.11,68.04,68.08,187300.0,67.6748,67.7046,67.635,67.6748,187300.0
2019-12-16 15:20:00,68.07,68.14,68.06,68.07,290620.0,67.6649,67.7344,67.6549,67.6649,290620.0
2019-12-16 15:30:00,68.08,68.17,68.07,68.16,415520.0,67.6748,67.7643,67.6649,67.7543,415520.0
2019-12-16 15:40:00,68.17,68.17,68.06,68.15,411720.0,67.7643,67.7643,67.6549,67.7444,411720.0
2019-12-16 15:50:00,68.17,68.19,68.06,68.06,910740.0,67.7643,67.7842,67.6549,67.6549,910740.0
2019-12-17 09:30:00,68.14,68.25,67.91,67.92,1363200.0,67.7344,67.8438,67.5058,67.5158,1363200.0
2019-12-17 09:40:00,67.91,67.91,67.74,67.84,713280.0,67.5058,67.5058,67.3368,67.4362,713280.0
2019-12-17 09:50:00,67.85,67.87,67.71,67.76,590720.0,67.4462,67.4661,67.307,67.3567,590720.0
2019-12-17 10:00:00,67.78,67.83,67.69,67.72,673840.0,67.3766,67.4263,67.2871,67.3169,673840.0
2019-12-17 10:10:00,67.74,67.81,67.66,67.8,371260.0,67.3368,67.4064,67.2573,67.3965,371260.0
2019-12-17 10:20:00,67.8,67.86,67.78,67.85,425700.0,67.3965,67.4561,67.3766,67.4462,425700.0
2019-12-17 10:30:00,67.83,67.87,67.78,67.78,297240.0,67.4263,67.4661,67.3766,67.3766,297240.0
2019-12-17 10:40:00,67.79,67.8,67.68,67.75,398200.0,67.3865,67.3965,67.2772,67.3468,398200.0
2019-12-17 10:50:00,67.73,67.73,67.61,67.63,471520.0,67.3269,67.3269,67.2076,67.2275,471520.0
2019-12-17 11:00:00,67.63,67.71,67.63,67.67,221900.0,67.2275,67.307,67.2275,67.2672,221900.0
2019-12-17 11:10:00,67.66,67.69,67.6,67.61,418600.0,67.2573,67.2871,67.1977,67.2076,418600.0
2019-12-17 11:20:00,67.61,67.66,67.58,67.64,288400.0,67.2076,67.2573,67.1778,67.2374,288400.0
2019-12-17 11:30:00,67.64,67.71,67.57,67.69,339580.0,67.2374,67.307,67.1678,67.2871,339580.0
2019-12-17 11:40:00,67.69,67.71,67.66,67.69,254200.0,67.2871,67.307,67.2573,67.2871,254200.0
2019-12-17 11:50:00,67.68,67.7,67.62,67.69,325840.0,67.2772,67.2971,67.2175,67.2871,325840.0
2019-12-17 12:00:00,67.69,67.77,67.69,67.69,350580.0,67.2871,67.3667,67.2871,67.2871,350580.0
2019-12-17 12:10:00,67.69,67.81,67.68,67.8,318900.0,67.2871,67.4064,67.2772,67.3965,318900.0
2019-12-17 12:20:00,67.8,67.86,67.79,67.86,144040.0,67.3965,67.4561,67.3865,67.4561,144040.0
2019-12-17 12:30:00,67.86,67.9,67.83,67.87,230440.0,67.4561,67.4959,67.4263,67.4661,230440.0
2019-12-17 12:40:00,67.88,67.9,67.82,67.82,184640.0,67.476,67.4959,67.4164,67.4164,184640.0
2019-12-17 12:50:00,67.82,67.83,67.77,67.82,680860.0,67.4164,67.4263,67.3667,67.4164,680860.0
2019-12-17 13:00:00,67.82,67.82,67.72,67.73,167720.0,67.4164,67.4164,67.3169,67.3269,167720.0
2019-12-17 13:10:00,67.73,67.77,67.7,67.74,203760.0,67.3269,67.3667,67.2971,67.3368,203760.0
2019-12-17 13:20:00,67.74,67.75,67.72,67.75,160440.0,67.3368,67.3468,67.3169,67.3468,160440.0
2019-12-17 13:30:00,67.74,67.92,67.74,67.9,277960.0,67.3368,67.5158,67.3368,67.4959,277960.0
2019-12-17 13:40:00,67.89,67.91,67.85,67.89,615740.0,67.4859,67.5058,67.4462,67.4859,615740.0
2019-12-17 13:50:00,67.88,67.95,67.88,67.94,291020.0,67.476,67.5456,67.476,67.5356,291020.0
2019-12-17 14:00:00,67.95,67.96,67.92,67.93,191480.0,67.5456,67.5555,67.5158,67.5257,191480.0
2019-12-17 14:10:00,67.94,67.99,67.94,67.98,186980.0,67.5356,67.5853,67.5356,67.5754,186980.0
2019-12-17 14:20:00,67.97,67.98,67.91,67.92,179500.0,67.5655,67.5754,67.5058,67.5158,179500.0
2019-12-17 14:30:00,67.91,67.98,67.91,67.97,219160.0,67.5058,67.5754,67.5058,67.5655,219160.0
2019-12-17 14:40:00,67.96,67.98,67.93,67.94,168000.0,67.5555,67.5754,67.5257,67.5356,168000.0
2019-12-17 14:50:00,67.93,67.96,67.92,67.94,87120.0,67.5257,67.5555,67.5158,67.5356,87120.0
2019-12-17 15:00:00,67.93,67.95,67.88,67.88,240120.0,67.5257,67.5456,67.476,67.476,240120.0
2019-12-17 15:10:00,67.88,67.94,67.86,67.87,284800.0,67.476,67.5356,67.4561,67.4661,284800.0
2019-12-17 15:20:00,67.87,67.92,67.86,67.87,419380.0,67.4661,67.5158,67.4561,67.4661,419380.0
2019-12-17 15:30:00,67.86,67.9,67.84,67.85,542600.0,67.4561,67.4959,67.4362,67.4462,542600.0
2019-12-17 15:40:00,67.85,67.86,67.8,67.81,394960.0,67.4462,67.4561,67.3965,67.4064,394960.0
2019-12-17 15:50:00,67.81,67.9,67.68,67.71,1438880.0,67.4064,67.4959,67.2772,67.307,1438880.0
2019-12-18 09:30:00,67.83,67.97,67.83,67.88,530160.0,67.4263,67.5655,67.4263,67.476,530160.0
2019-12-18 09:40:00,67.88,67.94,67.84,67.9,434840.0,67.476,67.5356,67.4362,67.4959,434840.0
2019-12-18 09:50:00,67.88,67.89,67.8,67.83,509440.0,67.476,67.4859,67.3965,67.4263,509440.0
2019-12-18 10:00:00,67.83,67.91,67.8,67.89,335420.0,67.4263,67.5058,67.3965,67.4859,335420.0
2019-12-18 10:10:00,67.88,68.02,67.87,68.0,292540.0,67.476,67.6152,67.4661,67.5953,292540.0
2019-12-18 10:20:00,68.01,68.01,67.76,67.79,219500.0,67.6052,67.6052,67.3567,67.3865,219500.0
2019-12-18 10:30:00,67.78,67.86,67.78,67.81,238440.0,67.3766,67.4561,67.3766,67.4064,238440.0
2019-12-18 10:40:00,67.81,67.82,67.69,67.71,180180.0,67.4064,67.4164,67.2871,67.307,180180.0
2019-12-18 10:50:00,67.7,67.77,67.63,67.76,213080.0,67.2971,67.3667,67.2275,67.3567,213080.0
2019-12-18 11:00:00,67.74,67.75,67.64,67.65,179220.0,67.3368,67.3468,67.2374,67.2474,179220.0
2019-12-18 11:10:00,67.66,67.85,67.65,67.84,267720.0,67.2573,67.4462,67.2474,67.4362,267720.0
2019-12-18 11:20:00,67.83,67.84,67.78,67.78,164840.0,67.4263,67.4362,67.3766,67.3766,164840.0
2019-12-18 11:30:00,67.8,67.83,67.77,67.82,141260.0,67.3965,67.4263,67.3667,67.4164,141260.0
2019-12-18 11:40:00,67.81,67.86,67.8,67.81,190500.0,67.4064,67.4561,67.3965,67.4064,190500.0
2019-12-18 11:50:00,67.82,67.82,67.76,67.76,153720.0,67.4164,67.4164,67.3567,67.3567,153720.0
2019-12-18 12:00:00,67.77,67.79,67.73,67.77,237440.0,67.3667,67.3865,67.3269,67.3667,237440.0
2019-12-18 12:10:00,67.76,67.79,67.74,67.74,131560.0,67.3567,67.3865,67.3368,67.3368,131560.0
2019-12-18 12:20:00,67.75,67.75,67.69,67.69,69340.0,67.3468,67.3468,67.2871,67.2871,69340.0
2019-12-18 12:30:00,67.69,67.7,67.66,67.68,153360.0,67.2871,67.2971,67.2573,67.2772,153360.0
2019-12-18 12:40:00,67.68,67.69,67.65,67.66,135420.0,67.2772,67.2871,67.2474,67.2573,135420.0
2019-12-18 12:50:00,67.65,67.65,67.61,67.63,126580.0,67.2474,67.2474,67.2076,67.2275,126580.0
2019-12-18 13:00:00,67.64,67.7,67.64,67.66,111200.0,67.2374,67.2971,67.2374,67.2573,111200.0
2019-12-18 13:10:00,67.68,67.68,67.59,67.61,171800.0,67.2772,67.2772,67.1877,67.2076,171800.0
2019-12-18 13:20:00,67.6,67.61,67.55,67.58,180440.0,67.1977,67.2076,67.148,67.1778,180440.0
2019-12-18 13:30:00,67.58,67.63,67.58,67.58,154980.0,67.1778,67.2275,67.1778,67.1778,154980.0
2019-12-18 13:40:00,67.57,67.63,67.56,67.59,170240.0,67.1678,67.2275,67.1579,67.1877,170240.0
2019-12-18 13:50:00,67.58,67.64,67.58,67.62,151360.0,67.1778,67.2374,67.1778,67.2175,151360.0
2019-12-18 14:00:00,67.62,67.67,67.59,67.67,173280.0,67.2175,67.2672,67.1877,67.2672,173280.0
2019-12-18 14:10:00,67.67,67.67,67.65,67.66,134200.0,67.2672,67.2672,67.2474,67.2573,134200.0
2019-12-18 14:20:00,67.66,67.69,67.64,67.67,167940.0,67.2573,67.2871,67.2374,67.2672,167940.0
2019-12-18 14:30:00,67.67,67.72,67.66,67.71,138980.0,67.2672,67.3169,67.2573,67.307,138980.0
2019-12-18 14:40:00,67.71,67.72,67.68,67.71,102500.0,67.307,67.3169,67.2772,67.307,102500.0
2019-12-18 14:50:00,67.71,67.72,67.69,67.7,123480.0,67.307,67.3169,67.2871,67.2971,123480.0
2019-12-18 15:00:00,67.69,67.7,67.6,67.61,178000.0,67.2871,67.2971,67.1977,67.2076,178000.0
2019-12-18 15:10:00,67.63,67.64,67.6,67.6,172300.0,67.2275,67.2374,67.1977,67.1977,172300.0
2019-12-18 15:20:00,67.6,67.65,67.6,67.62,128320.0,67.1977,67.2474,67.1977,67.2175,128320.0
2019-12-18 15:30:00,67.63,67.65,67.58,67.64,208360.0,67.2275,67.2474,67.1778,67.2374,208360.0
2019-12-18 15:40:00,67.65,67.73,67.65,67.73,567220.0,67.2474,67.3269,67.2474,67.3269,567220.0
2019-12-18 15:50:00,67.7,67.8,67.6,67.6,1795540.0,67.2971,67.3965,67.1977,67.1977,1795540.0
2019-12-19 09:30:00,67.59,67.91,67.55,67.8,761420.0,67.1877,67.5058,67.148,67.3965,761420.0
2019-12-19 09:40:00,67.76,67.78,67.55,67.58,313360.0,67.3567,67.3766,67.148,67.1778,313360.0
2019-12-19 09:50:00,67.6,67.66,67.55,67.56,290200.0,67.1977,67.2573,67.148,67.1579,290200.0
2019-12-19 10:00:00,67.57,67.61,67.53,67.58,262500.0,67.1678,67.2076,67.1281,67.1778,262500.0
2019-12-19 10:10:00,67.57,67.59,67.48,67.5,223100.0,67.1678,67.1877,67.0784,67.0983,223100.0
2019-12-19 10:20:00,67.5,67.57,67.45,67.55,537640.0,67.0983,67.1678,67.0486,67.148,537640.0
2019-12-19 10:30:00,67.53,67.57,67.51,67.51,269840.0,67.1281,67.1678,67.1082,67.1082,269840.0
2019-12-19 10:40:00,67.52,67.64,67.49,67.58,236340.0,67.1181,67.2374,67.0883,67.1778,236340.0
2019-12-19 10:50:00,67.57,67.61,67.55,67.59,225360.0,67.1678,67.2076,67.148,67.1877,225360.0
2019-12-19 11:00:00,67.59,67.67,67.58,67.66,393240.0,67.1877,67.2672,67.1778,67.2573,393240.0
2019-12-19 11:10:00,67.66,67.67,67.62,67.65,347980.0,67.2573,67.2672,67.2175,67.2474,347980.0
2019-12-19 11:20:00,67.65,67.78,67.65,67.74,347300.0,67.2474,67.3766,67.2474,67.3368,347300.0
2019-12-19 11:30:00,67.74,67.79,67.73,67.74,196100.0,67.3368,67.3865,67.3269,67.3368,196100.0
2019-12-19 11:40:00,67.74,67.75,67.69,67.74,155220.0,67.3368,67.3468,67.2871,67.3368,155220.0
2019-12-19 11:50:00,67.74,67.78,67.73,67.77,210160.0,67.3368,67.3766,67.3269,67.3667,210160.0
2019-12-19 12:00:00,67.76,67.81,67.75,67.79,200900.0,67.3567,67.4064,67.3468,67.3865,200900.0
2019-12-19 12:10:00,67.78,67.86,67.76,67.84,217580.0,67.3766,67.4561,67.3567,67.4362,217580.0
2019-12-19 12:20:00,67.84,67.89,67.81,67.83,211000.0,67.4362,67.4859,67.4064,67.4263,211000.0
2019-12-19 12:30:00,67.82,67.82,67.77,67.78,213220.0,67.4164,67.4164,67.3667,67.3766,213220.0
2019-12-19 12:40:00,67.79,67.84,67.78,67.83,145440.0,67.3865,67.4362,67.3766,67.4263,145440.0
2019-12-19 12:50:00,67.81,67.85,67.76,67.79,179180.0,67.4064,67.4462,67.3567,67.3865,179180.0
2019-12-19 13:00:00,67.79,67.8,67.76,67.76,151220.0,67.3865,67.3965,67.3567,67.3567,151220.0
2019-12-19 13:10:00,67.76,67.77,67.73,67.77,210320.0,67.3567,67.3667,67.3269,67.3667,210320.0
2019-12-19 13:20:00,67.79,67.79,67.75,67.76,144420.0,67.3865,67.3865,67.3468,67.3567,144420.0
2019-12-19 13:30:00,67.75,67.79,67.75,67.76,135100.0,67.3468,67.3865,67.3468,67.3567,135100.0
2019-12-19 13:40:00,67.77,67.78,67.74,67.75,98420.0,67.3667,67.3766,67.3368,67.3468,98420.0
2019-12-19 13:50:00,67.75,67.75,67.69,67.7,115380.0,67.3468,67.3468,67.2871,67.2971,115380.0
2019-12-19 14:00:00,67.7,67.7,67.64,67.66,160560.0,67.2971,67.2971,67.2374,67.2573,160560.0
2019-12-19 14:10:00,67.68,67.73,67.65,67.66,178360.0,67.2772,67.3269,67.2474,67.2573,178360.0
2019-12-19 14:20:00,67.66,67.73,67.65,67.71,135440.0,67.2573,67.3269,67.2474,67.307,135440.0
2019-12-19 14:30:00,67.71,67.74,67.68,67.71,139180.0,67.307,67.3368,67.2772,67.307,139180.0
2019-12-19 14:40:00,67.71,67.71,67.65,67.65,102020.0,67.307,67.307,67.2474,67.2474,102020.0
2019-12-19 14:50:00,67.67,67.72,67.67,67.72,209380.0,67.2672,67.3169,67.2672,67.3169,209380.0
2019-12-19 15:00:00,67.72,67.72,67.66,67.67,368140.0,67.3169,67.3169,67.2573,67.2672,368140.0
2019-12-19 15:10:00,67.69,67.71,67.68,67.7,122000.0,67.2871,67.307,67.2772,67.2971,122000.0
2019-12-19 15:20:00,67.7,67.72,67.68,67.7,158260.0,67.2971,67.3169,67.2772,67.2971,158260.0
2019-12-19 15:30:00,67.69,67.73,67.65,67.67,262840.0,67.2871,67.3269,67.2474,67.2672,262840.0
2019-12-19 15:40:00,67.68,67.72,67.66,67.66,411660.0,67.2772,67.3169,67.2573,67.2573,411660.0
2019-12-19 15:50:00,67.62,67.81,67.61,67.81,1098720.0,67.2175,67.4064,67.2076,67.4064,1098720.0
2019-12-20 09:30:00,68.17,68.19,67.62,67.62,9586800.0,67.7643,67.7842,67.2175,67.2175,9586800.0
2019-12-20 09:40:00,67.65,67.7,67.58,67.68,401840.0,67.2474,67.2971,67.1778,67.2772,401840.0
2019-12-20 09:50:00,67.68,67.74,67.6,67.6,312600.0,67.2772,67.3368,67.1977,67.1977,312600.0
2019-12-20 10:00:00,67.61,67.71,67.6,67.66,278900.0,67.2076,67.307,67.1977,67.2573,278900.0
2019-12-20 10:10:00,67.67,67.71,67.6,67.67,315040.0,67.2672,67.307,67.1977,67.2672,315040.0
2019-12-20 10:20:00,67.68,67.72,67.66,67.71,186660.0,67.2772,67.3169,67.2573,67.307,186660.0
2019-12-20 10:30:00,67.68,67.75,67.67,67.74,186920.0,67.2772,67.3468,67.2672,67.3368,186920.0
2019-12-20 10:40:00,67.75,67.82,67.74,67.82,244640.0,67.3468,67.4164,67.3368,67.4164,244640.0
2019-12-20 10:50:00,67.81,67.81,67.7,67.72,195300.0,67.4064,67.4064,67.2971,67.3169,195300.0
2019-12-20 11:00:00,67.73,67.8,67.7,67.71,221500.0,67.3269,67.3965,67.2971,67.307,221500.0
2019-12-20 11:10:00,67.72,67.76,67.69,67.76,203280.0,67.3169,67.3567,67.2871,67.3567,203280.0
2019-12-20 11:20:00,67.75,67.75,67.68,67.71,164820.0,67.3468,67.3468,67.2772,67.307,164820.0
2019-12-20 11:30:00,67.72,67.79,67.72,67.76,192500.0,67.3169,67.3865,67.3169,67.3567,192500.0
2019-12-20 11:40:00,67.77,67.79,67.7,67.75,220740.0,67.3667,67.3865,67.2971,67.3468,220740.0
2019-12-20 11:50:00,67.74,67.77,67.72,67.74,122980.0,67.3368,67.3667,67.3169,67.3368,122980.0
2019-12-20 12:00:00,67.74,67.77,67.72,67.73,195440.0,67.3368,67.3667,67.3169,67.3269,195440.0
2019-12-20 12:10:00,67.74,67.74,67.69,67.71,684440.0,67.3368,67.3368,67.2871,67.307,684440.0
2019-12-20 12:20:00,67.72,67.72,67.67,67.67,192000.0,67.3169,67.3169,67.2672,67.2672,192000.0
2019-12-20 12:30:00,67.67,67.71,67.67,67.69,259320.0,67.2672,67.307,67.2672,67.2871,259320.0
2019-12-20 12:40:00,67.7,67.71,67.68,67.69,203960.0,67.2971,67.307,67.2772,67.2871,203960.0
2019-12-20 12:50:00,67.7,67.7,67.65,67.65,241060.0,67.2971,67.2971,67.2474,67.2474,241060.0
2019-12-20 13:00:00,67.65,67.66,67.62,67.63,193400.0,67.2474,67.2573,67.2175,67.2275,193400.0
2019-12-20 13:10:00,67.62,67.63,67.59,67.62,247100.0,67.2175,67.2275,67.1877,67.2175,247100.0
2019-12-20 13:20:00,67.64,67.68,67.6,67.61,178200.0,67.2374,67.2772,67.1977,67.2076,178200.0
2019-12-20 13:30:00,67.63,67.66,67.61,67.64,180400.0,67.2275,67.2573,67.2076,67.2374,180400.0
2019-12-20 13:40:00,67.64,67.65,67.62,67.63,225360.0,67.2374,67.2474,67.2175,67.2275,225360.0
2019-12-20 13:50:00,67.63,67.63,67.57,67.57,218080.0,67.2275,67.2275,67.1678,67.1678,218080.0
2019-12-20 14:00:00,67.57,67.6,67.54,67.58,253580.0,67.1678,67.1977,67.138,67.1778,253580.0
2019-12-20 14:10:00,67.59,67.61,67.56,67.59,204120.0,67.1877,67.2076,67.1579,67.1877,204120.0
2019-12-20 14:20:00,67.6,67.61,67.56,67.57,163280.0,67.1977,67.2076,67.1579,67.1678,163280.0
2019-12-20 14:30:00,67.58,67.62,67.56,67.59,291520.0,67.1778,67.2175,67.1579,67.1877,291520.0
2019-12-20 14:40:00,67.58,67.64,67.57,67.61,165500.0,67.1778,67.2374,67.1678,67.2076,165500.0
2019-12-20 14:50:00,67.61,67.62,67.58,67.59,256140.0,67.2076,67.2175,67.1778,67.1877,256140.0
2019-12-20 15:00:00,67.58,67.59,67.54,67.55,260220.0,67.1778,67.1877,67.138,67.148,260220.0
2019-12-20 15:10:00,67.55,67.6,67.54,67.56,295640.0,67.148,67.1977,67.138,67.1579,295640.0
2019-12-20 15:20:00,67.57,67.58,67.54,67.56,481580.0,67.1678,67.1778,67.138,67.1579,481580.0
2019-12-20 15:30:00,67.57,67.59,67.54,67.57,669040.0,67.1678,67.1877,67.138,67.1678,669040.0
2019-12-20 15:40:00,67.57,67.58,67.55,67.56,697600.0,67.1678,67.1778,67.148,67.1579,697600.0
2019-12-20 15:50:00,67.57,67.58,67.45,67.46,2522480.0,67.1678,67.1778,67.0486,67.0585,2522480.0
2019-12-23 09:30:00,67.84,67.99,67.75,67.9,768300.0,67.4362,67.5853,67.3468,67.4959,768300.0
2019-12-23 09:40:00,67.88,67.88,67.75,67.75,283260.0,67.476,67.476,67.3468,67.3468,283260.0
2019-12-23 09:50:00,67.77,67.79,67.64,67.65,271700.0,67.3667,67.3865,67.2374,67.2474,271700.0
2019-12-23 10:00:00,67.67,67.73,67.53,67.58,287900.0,67.2672,67.3269,67.1281,67.1778,287900.0
2019-12-23 10:10:00,67.6,67.64,67.55,67.61,238960.0,67.1977,67.2374,67.148,67.2076,238960.0
2019-12-23 10:20:00,67.61,67.69,67.61,67.69,198240.0,67.2076,67.2871,67.2076,67.2871,198240.0
2019-12-23 10:30:00,67.65,67.75,67.64,67.75,200960.0,67.2474,67.3468,67.2374,67.3468,200960.0
2019-12-23 10:40:00,67.74,67.8,67.68,67.71,209820.0,67.3368,67.3965,67.2772,67.307,209820.0
2019-12-23 10:50:00,67.68,67.74,67.66,67.73,198880.0,67.2772,67.3368,67.2573,67.3269,198880.0
2019-12-23 11:00:00,67.73,67.75,67.69,67.73,218220.0,67.3269,67.3468,67.2871,67.3269,218220.0
2019-12-23 11:10:00,67.72,67.76,67.69,67.74,167820.0,67.3169,67.3567,67.2871,67.3368,167820.0
2019-12-23 11:20:00,67.73,67.74,67.69,67.73,101000.0,67.3269,67.3368,67.2871,67.3269,101000.0
2019-12-23 11:30:00,67.73,67.75,67.71,67.72,93120.0,67.3269,67.3468,67.307,67.3169,93120.0
2019-12-23 11:40:00,67.73,67.75,67.7,67.71,68300.0,67.3269,67.3468,67.2971,67.307,68300.0
2019-12-23 11:50:00,67.71,67.72,67.66,67.69,212480.0,67.307,67.3169,67.2573,67.2871,212480.0
2019-12-23 12:00:00,67.68,67.68,67.63,67.65,124220.0,67.2772,67.2772,67.2275,67.2474,124220.0
2019-12-23 12:10:00,67.65,67.66,67.6,67.6,157300.0,67.2474,67.2573,67.1977,67.1977,157300.0
2019-12-23 12:20:00,67.59,67.6,67.55,67.57,173280.0,67.1877,67.1977,67.148,67.1678,173280.0
2019-12-23 12:30:00,67.57,67.59,67.53,67.53,104160.0,67.1678,67.1877,67.1281,67.1281,104160.0
2019-12-23 12:40:00,67.54,67.57,67.53,67.54,136000.0,67.138,67.1678,67.1281,67.138,136000.0
2019-12-23 12:50:00,67.53,67.55,67.51,67.54,109000.0,67.1281,67.148,67.1082,67.138,109000.0
2019-12-23 13:00:00,67.54,67.54,67.49,67.49,149160.0,67.138,67.138,67.0883,67.0883,149160.0
2019-12-23 13:10:00,67.5,67.51,67.48,67.49,105000.0,67.0983,67.1082,67.0784,67.0883,105000.0
2019-12-23 13:20:00,67.49,67.51,67.46,67.5,145380.0,67.0883,67.1082,67.0585,67.0983,145380.0
2019-12-23 13:30:00,67.49,67.51,67.42,67.44,190200.0,67.0883,67.1082,67.0187,67.0386,190200.0
2019-12-23 13:40:00,67.45,67.47,67.35,67.39,238940.0,67.0486,67.0684,66.9491,66.9889,238940.0
2019-12-23 13:50:00,67.38,67.38,67.34,67.37,251460.0,66.979,66.979,66.9392,66.969,251460.0
2019-12-23 14:00:00,67.37,67.42,67.33,67.39,220740.0,66.969,67.0187,66.9293,66.9889,220740.0
2019-12-23 14:10:00,67.39,67.41,67.37,67.38,93400.0,66.9889,67.0088,66.969,66.979,93400.0
2019-12-23 14:20:00,67.39,67.39,67.33,67.35,149880.0,66.9889,66.9889,66.9293,66.9491,149880.0
2019-12-23 14:30:00,67.35,67.37,67.33,67.35,107180.0,66.9491,66.969,66.9293,66.9491,107180.0
2019-12-23 14:40:00,67.35,67.38,67.34,67.38,94000.0,66.9491,66.979,66.9392,66.979,94000.0
2019-12-23 14:50:00,67.37,67.38,67.34,67.36,65200.0,66.969,66.979,66.9392,66.9591,65200.0
2019-12-23 15:00:00,67.36,67.38,67.34,67.36,135160.0,66.9591,66.979,66.9392,66.9591,135160.0
2019-12-23 15:10:00,67.36,67.4,67.35,67.35,115920.0,66.9591,66.9989,66.9491,66.9491,115920.0
2019-12-23 15:20:00,67.36,67.42,67.35,67.41,126820.0,66.9591,67.0187,66.9491,67.0088,126820.0
2019-12-23 15:30:00,67.41,67.44,67.39,67.43,166120.0,67.0088,67.0386,66.9889,67.0287,166120.0
2019-12-23 15:40:00,67.42,67.44,67.34,67.34,242500.0,67.0187,67.0386,66.9392,66.9392,242500.0
2019-12-23 15:50:00,67.36,67.46,67.35,67.45,428520.0,66.9591,67.0585,66.9491,67.0486,428520.0
2019-12-24 09:30:00,67.42,67.51,67.3,67.33,460020.0,67.0187,67.1082,66.8994,66.9293,460020.0
2019-12-24 09:40:00,67.41,67.41,67.15,67.18,128280.0,67.0088,67.0088,66.7503,66.7802,128280.0
2019-12-24 09:50:00,67.19,67.24,67.17,67.17,167580.0,66.7901,66.8398,66.7702,66.7702,167580.0
2019-12-24 10:00:00,67.19,67.35,67.19,67.29,326520.0,66.7901,66.9491,66.7901,66.8895,326520.0
2019-12-24 10:10:00,67.3,67.35,67.26,67.33,95400.0,66.8994,66.9491,66.8597,66.9293,95400.0
2019-12-24 10:20:00,67.34,67.41,67.34,67.38,113560.0,66.9392,67.0088,66.9392,66.979,113560.0
2019-12-24 10:30:00,67.37,67.38,67.28,67.32,123800.0,66.969,66.979,66.8796,66.9193,123800.0
2019-12-24 10:40:00,67.3,67.33,67.24,67.26,95060.0,66.8994,66.9293,66.8398,66.8597,95060.0
2019-12-24 10:50:00,67.25,67.28,67.21,67.23,99220.0,66.8497,66.8796,66.81,66.8299,99220.0
2019-12-24 11:00:00,67.22,67.26,67.2,67.21,165740.0,66.8199,66.8597,66.8,66.81,165740.0
2019-12-24 11:10:00,67.21,67.23,67.2,67.22,56120.0,66.81,66.8299,66.8,66.8199,56120.0
2019-12-24 11:20:00,67.22,67.24,67.18,67.21,150640.0,66.8199,66.8398,66.7802,66.81,150640.0
2019-12-24 11:30:00,67.23,67.25,67.19,67.25,36000.0,66.8299,66.8497,66.7901,66.8497,36000.0
2019-12-24 11:40:00,67.24,67.28,67.24,67.28,31900.0,66.8398,66.8796,66.8398,66.8796,31900.0
2019-12-24 11:50:00,67.26,67.27,67.25,67.27,92440.0,66.8597,66.8696,66.8497,66.8696,92440.0
2019-12-24 12:00:00,67.27,67.3,67.25,67.27,108020.0,66.8696,66.8994,66.8497,66.8696,108020.0
2019-12-24 12:10:00,67.25,67.26,67.18,67.2,91000.0,66.8497,66.8597,66.7802,66.8,91000.0
2019-12-24 12:20:00,67.21,67.24,67.16,67.16,50900.0,66.81,66.8398,66.7603,66.7603,50900.0
2019-12-24 12:30:00,67.17,67.19,67.17,67.17,58840.0,66.7702,66.7901,66.7702,66.7702,58840.0
2019-12-24 12:40:00,67.16,67.19,67.14,67.19,98260.0,66.7603,66.7901,66.7404,66.7901,98260.0
2019-12-24 12:50:00,67.2,67.23,67.17,67.18,231300.0,66.8,66.8299,66.7702,66.7802,231300.0
2019-12-26 09:30:00,67.31,67.39,67.22,67.28,330880.0,66.9094,66.9889,66.8199,66.8796,330880.0
2019-12-26 09:40:00,67.28,67.34,67.26,67.34,146400.0,66.8796,66.9392,66.8597,66.9392,146400.0
2019-12-26 09:50:00,67.34,67.34,67.26,67.29,192140.0,66.9392,66.9392,66.8597,66.8895,192140.0
2019-12-26 10:00:00,67.3,67.38,67.3,67.36,64000.0,66.8994,66.979,66.8994,66.9591,64000.0
2019-12-26 10:10:00,67.37,67.4,67.35,67.39,39000.0,66.969,66.9989,66.9491,66.9889,39000.0
2019-12-26 10:20:00,67.41,67.42,67.38,67.38,118500.0,67.0088,67.0187,66.979,66.979,118500.0
2019-12-26 10:30:00,67.36,67.36,67.3,67.31,71940.0,66.9591,66.9591,66.8994,66.9094,71940.0
2019-12-26 10:40:00,67.31,67.4,67.31,67.4,78660.0,66.9094,66.9989,66.9094,66.9989,78660.0
2019-12-26 10:50:00,67.4,67.48,67.39,67.45,158100.0,66.9989,67.0784,66.9889,67.0486,158100.0
2019-12-26 11:00:00,67.46,67.54,67.46,67.52,132860.0,67.0585,67.138,67.0585,67.1181,132860.0
2019-12-26 11:10:00,67.51,67.55,67.5,67.55,82400.0,67.1082,67.148,67.0983,67.148,82400.0
2019-12-26 11:20:00,67.56,67.57,67.53,67.54,161140.0,67.1579,67.1678,67.1281,67.138,161140.0
2019-12-26 11:30:00,67.55,67.58,67.53,67.54,185540.0,67.148,67.1778,67.1281,67.138,185540.0
2019-12-26 11:40:00,67.55,67.6,67.55,67.58,118160.0,67.148,67.1977,67.148,67.1778,118160.0
2019-12-26 11:50:00,67.58,67.63,67.57,67.63,187680.0,67.1778,67.2275,67.1678,67.2275,187680.0
2019-12-26 12:00:00,67.61,67.62,67.59,67.62,100240.0,67.2076,67.2175,67.1877,67.2175,100240.0
2019-12-26 12:10:00,67.61,67.61,67.55,67.55,82220.0,67.2076,67.2076,67.148,67.148,82220.0
2019-12-26 12:20:00,67.56,67.58,67.53,67.58,64060.0,67.1579,67.1778,67.1281,67.1778,64060.0
2019-12-26 12:30:00,67.56,67.56,67.53,67.56,36900.0,67.1579,67.1579,67.1281,67.1579,36900.0
2019-12-26 12:40:00,67.56,67.65,67.56,67.65,69860.0,67.1579,67.2474,67.1579,67.2474,69860.0
2019-12-26 12:50:00,67.66,67.78,67.65,67.78,120100.0,67.2573,67.3766,67.2474,67.3766,120100.0
2019-12-26 13:00:00,67.76,67.8,67.75,67.78,138040.0,67.3567,67.3965,67.3468,67.3766,138040.0
2019-12-26 13:10:00,67.78,67.86,67.78,67.86,179320.0,67.3766,67.4561,67.3766,67.4561,179320.0
2019-12-26 13:20:00,67.87,67.91,67.85,67.9,167740.0,67.4661,67.5058,67.4462,67.4959,167740.0
2019-12-26 13:30:00,67.9,67.94,67.88,67.93,112420.0,67.4959,67.5356,67.476,67.5257,112420.0
2019-12-26 13:40:00,67.94,67.98,67.94,67.95,71520.0,67.5356,67.5754,67.5356,67.5456,71520.0
2019-12-26 13:50:00,67.97,68.04,67.96,68.04,177480.0,67.5655,67.635,67.5555,67.635,177480.0
2019-12-26 14:00:00,68.04,68.05,68.03,68.05,50720.0,67.635,67.645,67.6251,67.645,50720.0
2019-12-26 14:10:00,68.06,68.07,68.02,68.03,97780.0,67.6549,67.6649,67.6152,67.6251,97780.0
2019-12-26 14:20:00,68.03,68.03,67.97,67.97,253880.0,67.6251,67.6251,67.5655,67.5655,253880.0
2019-12-26 14:30:00,67.97,67.98,67.92,67.94,126260.0,67.5655,67.5754,67.5158,67.5356,126260.0
2019-12-26 14:40:00,67.92,67.96,67.85,67.86,108160.0,67.5158,67.5555,67.4462,67.4561,108160.0
2019-12-26 14:50:00,67.87,67.89,67.83,67.84,184260.0,67.4661,67.4859,67.4263,67.4362,184260.0
2019-12-26 15:00:00,67.82,67.86,67.82,67.83,98320.0,67.4164,67.4561,67.4164,67.4263,98320.0
2019-12-26 15:10:00,67.82,67.85,67.82,67.83,86180.0,67.4164,67.4462,67.4164,67.4263,86180.0
2019-12-26 15:20:00,67.87,67.89,67.85,67.87,99820.0,67.4661,67.4859,67.4462,67.4661,99820.0
2019-12-26 15:30:00,67.87,67.94,67.83,67.92,91560.0,67.4661,67.5356,67.4263,67.5158,91560.0
2019-12-26 15:40:00,67.92,67.98,67.88,67.92,125060.0,67.5158,67.5754,67.476,67.5158,125060.0
2019-12-26 15:50:00,67.9,68.02,67.88,68.02,656380.0,67.4959,67.6152,67.476,67.6152,656380.0
2019-12-27 09:30:00,68.15,68.23,67.77,67.82,1060040.0,67.7444,67.8239,67.3667,67.4164,1060040.0
2019-12-27 09:40:00,67.83,67.98,67.73,67.73,484440.0,67.4263,67.5754,67.3269,67.3269,484440.0
2019-12-27 09:50:00,67.7,67.77,67.63,67.66,463340.0,67.2971,67.3667,67.2275,67.2573,463340.0
2019-12-27 10:00:00,67.65,67.77,67.62,67.7,295820.0,67.2474,67.3667,67.2175,67.2971,295820.0
2019-12-27 10:10:00,67.69,67.78,67.66,67.75,405220.0,67.2871,67.3766,67.2573,67.3468,405220.0
2019-12-27 10:20:00,67.74,67.83,67.74,67.78,217220.0,67.3368,67.4263,67.3368,67.3766,217220.0
2019-12-27 10:30:00,67.79,67.82,67.72,67.8,208580.0,67.3865,67.4164,67.3169,67.3965,208580.0
2019-12-27 10:40:00,67.8,67.92,67.79,67.9,197760.0,67.3965,67.5158,67.3865,67.4959,197760.0
2019-12-27 10:50:00,67.89,68.0,67.89,67.97,236900.0,67.4859,67.5953,67.4859,67.5655,236900.0
2019-12-27 11:00:00,67.98,67.99,67.9,67.92,286700.0,67.5754,67.5853,67.4959,67.5158,286700.0
2019-12-27 11:10:00,67.92,67.98,67.9,67.96,194360.0,67.5158,67.5754,67.4959,67.5555,194360.0
2019-12-27 11:20:00,67.96,68.01,67.95,67.97,251720.0,67.5555,67.6052,67.5456,67.5655,251720.0
2019-12-27 11:30:00,67.97,68.01,67.96,67.97,207300.0,67.5655,67.6052,67.5555,67.5655,207300.0
2019-12-27 11:40:00,67.97,68.01,67.96,67.98,171020.0,67.5655,67.6052,67.5555,67.5754,171020.0
2019-12-27 11:50:00,67.97,67.98,67.89,67.91,171340.0,67.5655,67.5754,67.4859,67.5058,171340.0
2019-12-27 12:00:00,67.89,67.97,67.87,67.87,218560.0,67.4859,67.5655,67.4661,67.4661,218560.0
2019-12-27 12:10:00,67.87,67.91,67.84,67.91,196140.0,67.4661,67.5058,67.4362,67.5058,196140.0
2019-12-27 12:20:00,67.91,67.91,67.76,67.76,167240.0,67.5058,67.5058,67.3567,67.3567,167240.0
2019-12-27 12:30:00,67.76,67.82,67.75,67.8,171540.0,67.3567,67.4164,67.3468,67.3965,171540.0
2019-12-27 12:40:00,67.78,67.87,67.75,67.83,161200.0,67.3766,67.4661,67.3468,67.4263,161200.0
2019-12-27 12:50:00,67.84,67.85,67.81,67.85,153780.0,67.4362,67.4462,67.4064,67.4462,153780.0
2019-12-27 13:00:00,67.86,67.87,67.83,67.86,111000.0,67.4561,67.4661,67.4263,67.4561,111000.0
2019-12-27 13:10:00,67.86,67.86,67.77,67.77,144060.0,67.4561,67.4561,67.3667,67.3667,144060.0
2019-12-27 13:20:00,67.78,67.8,67.68,67.68,227080.0,67.3766,67.3965,67.2772,67.2772,227080.0
2019-12-27 13:30:00,67.7,67.76,67.7,67.76,124280.0,67.2971,67.3567,67.2971,67.3567,124280.0
2019-12-27 13:40:00,67.76,67.77,67.71,67.73,123080.0,67.3567,67.3667,67.307,67.3269,123080.0
2019-12-27 13:50:00,67.71,67.72,67.69,67.69,67720.0,67.307,67.3169,67.2871,67.2871,67720.0
2019-12-27 14:00:00,67.7,67.72,67.69,67.69,98360.0,67.2971,67.3169,67.2871,67.2871,98360.0
2019-12-27 14:10:00,67.69,67.73,67.68,67.72,170120.0,67.2871,67.3269,67.2772,67.3169,170120.0
2019-12-27 14:20:00,67.72,67.72,67.68,67.7,89000.0,67.3169,67.3169,67.2772,67.2971,89000.0
2019-12-27 14:30:00,67.71,67.74,67.68,67.7,104900.0,67.307,67.3368,67.2772,67.2971,104900.0
2019-12-27 14:40:00,67.7,67.72,67.68,67.71,138820.0,67.2971,67.3169,67.2772,67.307,138820.0
2019-12-27 14:50:00,67.71,67.76,67.7,67.72,109800.0,67.307,67.3567,67.2971,67.3169,109800.0
2019-12-27 15:00:00,67.74,67.74,67.66,67.66,271080.0,67.3368,67.3368,67.2573,67.2573,271080.0
2019-12-27 15:10:00,67.66,67.72,67.65,67.71,155900.0,67.2573,67.3169,67.2474,67.307,155900.0
2019-12-27 15:20:00,67.71,67.72,67.63,67.64,115500.0,67.307,67.3169,67.2275,67.2374,115500.0
2019-12-27 15:30:00,67.64,67.67,67.61,67.62,213900.0,67.2374,67.2672,67.2076,67.2175,213900.0
2019-12-27 15:40:00,67.63,67.63,67.47,67.47,408860.0,67.2275,67.2275,67.0684,67.0684,408860.0
2019-12-27 15:50:00,67.49,67.68,67.47,67.57,1297100.0,67.0883,67.2772,67.0684,67.1678,1297100.0
2019-12-30 09:30:00,67.5,67.65,67.03,67.05,1033000.0,67.0983,67.2474,66.6311,66.6509,1033000.0
2019-12-30 09:40:00,67.06,67.19,66.82,66.82,901020.0,66.6609,66.7901,66.4223,66.4223,901020.0
2019-12-30 09:50:00,66.82,66.96,66.72,66.8,719400.0,66.4223,66.5615,66.3229,66.4024,719400.0
2019-12-30 10:00:00,66.8,66.92,66.76,66.92,357960.0,66.4024,66.5217,66.3627,66.5217,357960.0
2019-12-30 10:10:00,66.95,67.0,66.7,66.83,364020.0,66.5515,66.6012,66.303,66.4322,364020.0
2019-12-30 10:20:00,66.82,66.96,66.8,66.86,356680.0,66.4223,66.5615,66.4024,66.4621,356680.0
2019-12-30 10:30:00,66.88,66.88,66.77,66.81,265720.0,66.4819,66.4819,66.3726,66.4124,265720.0
2019-12-30 10:40:00,66.79,66.82,66.74,66.75,260400.0,66.3925,66.4223,66.3428,66.3527,260400.0
2019-12-30 10:50:00,66.77,66.82,66.7,66.8,300780.0,66.3726,66.4223,66.303,66.4024,300780.0
2019-12-30 11:00:00,66.8,66.82,66.7,66.73,338460.0,66.4024,66.4223,66.303,66.3328,338460.0
2019-12-30 11:10:00,66.72,66.9,66.72,66.86,110400.0,66.3229,66.5018,66.3229,66.4621,110400.0
2019-12-30 11:20:00,66.87,66.99,66.84,66.88,128160.0,66.472,66.5913,66.4422,66.4819,128160.0
2019-12-30 11:30:00,66.86,66.86,66.76,66.76,137240.0,66.4621,66.4621,66.3627,66.3627,137240.0
2019-12-30 11:40:00,66.77,66.88,66.75,66.85,279820.0,66.3726,66.4819,66.3527,66.4521,279820.0
2019-12-30 11:50:00,66.84,66.85,66.77,66.79,150000.0,66.4422,66.4521,66.3726,66.3925,150000.0
2019-12-30 12:00:00,66.78,66.81,66.75,66.81,280940.0,66.3825,66.4124,66.3527,66.4124,280940.0
2019-12-30 12:10:00,66.79,66.81,66.74,66.77,137680.0,66.3925,66.4124,66.3428,66.3726,137680.0
2019-12-30 12:20:00,66.78,66.83,66.73,66.8,101920.0,66.3825,66.4322,66.3328,66.4024,101920.0
2019-12-30 12:30:00,66.81,66.89,66.8,66.85,119100.0,66.4124,66.4919,66.4024,66.4521,119100.0
2019-12-30 12:40:00,66.85,66.88,66.81,66.86,140640.0,66.4521,66.4819,66.4124,66.4621,140640.0
2019-12-30 12:50:00,66.88,66.94,66.86,66.94,118860.0,66.4819,66.5416,66.4621,66.5416,118860.0
2019-12-30 13:00:00,66.93,66.93,66.83,66.86,134360.0,66.5316,66.5316,66.4322,66.4621,134360.0
2019-12-30 13:10:00,66.85,66.88,66.82,66.82,77660.0,66.4521,66.4819,66.4223,66.4223,77660.0
2019-12-30 13:20:00,66.84,66.88,66.81,66.84,64600.0,66.4422,66.4819,66.4124,66.4422,64600.0
2019-12-30 13:30:00,66.85,66.89,66.85,66.88,81080.0,66.4521,66.4919,66.4521,66.4819,81080.0
2019-12-30 13:40:00,66.87,66.89,66.86,66.86,20800.0,66.472,66.4919,66.4621,66.4621,20800.0
2019-12-30 13:50:00,66.88,66.94,66.85,66.94,95080.0,66.4819,66.5416,66.4521,66.5416,95080.0
2019-12-30 14:00:00,66.95,66.96,66.82,66.85,112900.0,66.5515,66.5615,66.4223,66.4521,112900.0
2019-12-30 14:10:00,66.85,66.9,66.85,66.87,135840.0,66.4521,66.5018,66.4521,66.472,135840.0
2019-12-30 14:20:00,66.88,66.88,66.83,66.87,124640.0,66.4819,66.4819,66.4322,66.472,124640.0
2019-12-30 14:30:00,66.85,66.9,66.84,66.88,148480.0,66.4521,66.5018,66.4422,66.4819,148480.0
2019-12-30 14:40:00,66.88,66.95,66.88,66.93,79260.0,66.4819,66.5515,66.4819,66.5316,79260.0
2019-12-30 14:50:00,66.92,66.95,66.91,66.91,125700.0,66.5217,66.5515,66.5118,66.5118,125700.0
2019-12-30 15:00:00,66.91,66.97,66.89,66.96,139600.0,66.5118,66.5714,66.4919,66.5615,139600.0
2019-12-30 15:10:00,66.94,66.97,66.91,66.96,54800.0,66.5416,66.5714,66.5118,66.5615,54800.0
2019-12-30 15:20:00,66.97,66.99,66.95,66.95,66360.0,66.5714,66.5913,66.5515,66.5515,66360.0
2019-12-30 15:30:00,66.96,66.97,66.87,66.89,124280.0,66.5615,66.5714,66.472,66.4919,124280.0
2019-12-30 15:40:00,66.89,66.9,66.85,66.89,205680.0,66.4919,66.5018,66.4521,66.4919,205680.0
2019-12-30 15:50:00,66.86,66.86,66.73,66.84,971940.0,66.4621,66.4621,66.3328,66.4422,971940.0
2019-12-31 09:30:00,66.51,66.79,66.48,66.76,628900.0,66.1141,66.3925,66.0843,66.3627,628900.0
2019-12-31 09:40:00,66.74,66.8,66.64,66.75,174340.0,66.3428,66.4024,66.2434,66.3527,174340.0
2019-12-31 09:50:00,66.75,66.79,66.66,66.79,173040.0,66.3527,66.3925,66.2633,66.3925,173040.0
2019-12-31 10:00:00,66.8,66.81,66.55,66.61,370720.0,66.4024,66.4124,66.1539,66.2136,370720.0
2019-12-31 10:10:00,66.63,66.67,66.58,66.65,187160.0,66.2334,66.2732,66.1837,66.2533,187160.0
2019-12-31 10:20:00,66.65,66.65,66.57,66.6,306400.0,66.2533,66.2533,66.1738,66.2036,306400.0
2019-12-31 10:30:00,66.59,66.6,66.52,66.56,447300.0,66.1937,66.2036,66.1241,66.1639,447300.0
2019-12-31 10:40:00,66.55,66.57,66.51,66.53,196960.0,66.1539,66.1738,66.1141,66.134,196960.0
2019-12-31 10:50:00,66.53,66.58,66.45,66.54,162980.0,66.134,66.1837,66.0545,66.144,162980.0
2019-12-31 11:00:00,66.53,66.68,66.53,66.65,168000.0,66.134,66.2831,66.134,66.2533,168000.0
2019-12-31 11:10:00,66.63,66.67,66.57,66.62,180040.0,66.2334,66.2732,66.1738,66.2235,180040.0
2019-12-31 11:20:00,66.64,66.66,66.56,66.57,147200.0,66.2434,66.2633,66.1639,66.1738,147200.0
2019-12-31 11:30:00,66.57,66.58,66.48,66.56,278180.0,66.1738,66.1837,66.0843,66.1639,278180.0
2019-12-31 11:40:00,66.55,66.71,66.55,66.69,166720.0,66.1539,66.313,66.1539,66.2931,166720.0
2019-12-31 11:50:00,66.68,66.73,66.65,66.71,202860.0,66.2831,66.3328,66.2533,66.313,202860.0
2019-12-31 12:00:00,66.67,66.74,66.64,66.67,153260.0,66.2732,66.3428,66.2434,66.2732,153260.0
2019-12-31 12:10:00,66.67,66.67,66.62,66.62,151500.0,66.2732,66.2732,66.2235,66.2235,151500.0
2019-12-31 12:20:00,66.61,66.63,66.57,66.61,138620.0,66.2136,66.2334,66.1738,66.2136,138620.0
2019-12-31 12:30:00,66.6,66.64,66.58,66.62,95940.0,66.2036,66.2434,66.1837,66.2235,95940.0
2019-12-31 12:40:00,66.63,66.67,66.6,66.64,97820.0,66.2334,66.2732,66.2036,66.2434,97820.0
2019-12-31 12:50:00,66.63,66.66,66.63,66.63,75160.0,66.2334,66.2633,66.2334,66.2334,75160.0
2019-12-31 13:00:00,66.64,66.72,66.64,66.7,88120.0,66.2434,66.3229,66.2434,66.303,88120.0
2019-12-31 13:10:00,66.72,66.72,66.66,66.66,109460.0,66.3229,66.3229,66.2633,66.2633,109460.0
2019-12-31 13:20:00,66.67,66.69,66.64,66.66,91360.0,66.2732,66.2931,66.2434,66.2633,91360.0
2019-12-31 13:30:00,66.67,66.7,66.66,66.68,91600.0,66.2732,66.303,66.2633,66.2831,91600.0
2019-12-31 13:40:00,66.7,66.7,66.67,66.67,76220.0,66.303,66.303,66.2732,66.2732,76220.0
2019-12-31 13:50:00,66.69,66.69,66.67,66.68,73580.0,66.2931,66.2931,66.2732,66.2831,73580.0
2019-12-31 14:00:00,66.69,66.74,66.69,66.73,118680.0,66.2931,66.3428,66.2931,66.3328,118680.0
2019-12-31 14:10:00,66.73,66.73,66.59,66.61,133560.0,66.3328,66.3328,66.1937,66.2136,133560.0
2019-12-31 14:20:00,66.61,66.67,66.6,66.67,86340.0,66.2136,66.2732,66.2036,66.2732,86340.0
2019-12-31 14:30:00,66.68,66.72,66.67,66.69,74000.0,66.2831,66.3229,66.2732,66.2931,74000.0
2019-12-31 14:40:00,66.7,66.71,66.64,66.68,119480.0,66.303,66.313,66.2434,66.2831,119480.0
2019-12-31 14:50:00,66.67,66.7,66.64,66.7,49220.0,66.2732,66.303,66.2434,66.303,49220.0
2019-12-31 15:00:00,66.67,66.74,66.67,66.69,135960.0,66.2732,66.3428,66.2732,66.2931,135960.0
2019-12-31 15:10:00,66.7,66.76,66.68,66.73,153420.0,66.303,66.3627,66.2831,66.3328,153420.0
2019-12-31 15:20:00,66.75,66.75,66.66,66.68,199300.0,66.3527,66.3527,66.2633,66.2831,199300.0
2019-12-31 15:30:00,66.7,66.72,66.67,66.71,141580.0,66.303,66.3229,66.2732,66.313,141580.0
2019-12-31 15:40:00,66.71,66.75,66.67,66.68,263500.0,66.313,66.3527,66.2732,66.2831,263500.0
2019-12-31 15:50:00,66.69,66.9,66.64,66.84,1229260.0,66.2931,66.5018,66.2434,66.4422,1229260.0
2020-01-02 09:30:00,67.08,67.83,67.08,67.83,1580400.0,66.6808,67.4263,66.6808,67.4263,1580400.0
2020-01-02 09:40:00,67.85,67.87,67.74,67.81,387880.0,67.4462,67.4661,67.3368,67.4064,387880.0
2020-01-02 09:50:00,67.8,67.92,67.76,67.92,535840.0,67.3965,67.5158,67.3567,67.5158,535840.0
2020-01-02 10:00:00,67.92,67.92,67.69,67.7,363980.0,67.5158,67.5158,67.2871,67.2971,363980.0
2020-01-02 10:10:00,67.71,67.73,67.46,67.6,350560.0,67.307,67.3269,67.0585,67.1977,350560.0
2020-01-02 10:20:00,67.59,67.59,67.41,67.47,241480.0,67.1877,67.1877,67.0088,67.0684,241480.0
2020-01-02 10:30:00,67.48,67.49,67.36,67.42,186320.0,67.0784,67.0883,66.9591,67.0187,186320.0
2020-01-02 10:40:00,67.41,67.47,67.4,67.47,177840.0,67.0088,67.0684,66.9989,67.0684,177840.0
2020-01-02 10:50:00,67.47,67.59,67.44,67.59,316340.0,67.0684,67.1877,67.0386,67.1877,316340.0
2020-01-02 11:00:00,67.59,67.64,67.59,67.62,185880.0,67.1877,67.2374,67.1877,67.2175,185880.0
2020-01-02 11:10:00,67.62,67.68,67.59,67.6,226880.0,67.2175,67.2772,67.1877,67.1977,226880.0
2020-01-02 11:20:00,67.62,67.69,67.61,67.66,158000.0,67.2175,67.2871,67.2076,67.2573,158000.0
2020-01-02 11:30:00,67.66,67.69,67.53,67.63,211340.0,67.2573,67.2871,67.1281,67.2275,211340.0
2020-01-02 11:40:00,67.62,67.64,67.56,67.64,206460.0,67.2175,67.2374,67.1579,67.2374,206460.0
2020-01-02 11:50:00,67.64,67.67,67.63,67.67,125200.0,67.2374,67.2672,67.2275,67.2672,125200.0
2020-01-02 12:00:00,67.67,67.71,67.62,67.71,266840.0,67.2672,67.307,67.2175,67.307,266840.0
2020-01-02 12:10:00,67.7,67.78,67.66,67.76,295260.0,67.2971,67.3766,67.2573,67.3567,295260.0
2020-01-02 12:20:00,67.75,67.8,67.74,67.75,228540.0,67.3468,67.3965,67.3368,67.3468,228540.0
2020-01-02 12:30:00,67.74,67.87,67.74,67.87,170440.0,67.3368,67.4661,67.3368,67.4661,170440.0
2020-01-02 12:40:00,67.85,67.92,67.85,67.91,171600.0,67.4462,67.5158,67.4462,67.5058,171600.0
2020-01-02 12:50:00,67.91,67.91,67.84,67.87,226980.0,67.5058,67.5058,67.4362,67.4661,226980.0
2020-01-02 13:00:00,67.86,67.9,67.81,67.9,189400.0,67.4561,67.4959,67.4064,67.4959,189400.0
2020-01-02 13:10:00,67.87,67.88,67.78,67.82,196880.0,67.4661,67.476,67.3766,67.4164,196880.0
2020-01-02 13:20:00,67.83,67.84,67.77,67.8,198040.0,67.4263,67.4362,67.3667,67.3965,198040.0
2020-01-02 13:30:00,67.8,67.84,67.79,67.83,142640.0,67.3965,67.4362,67.3865,67.4263,142640.0
2020-01-02 13:40:00,67.83,67.9,67.8,67.89,241680.0,67.4263,67.4959,67.3965,67.4859,241680.0
2020-01-02 13:50:00,67.89,67.94,67.87,67.94,168760.0,67.4859,67.5356,67.4661,67.5356,168760.0
2020-01-02 14:00:00,67.94,68.0,67.93,67.93,224260.0,67.5356,67.5953,67.5257,67.5257,224260.0
2020-01-02 14:10:00,67.94,67.99,67.92,67.99,159680.0,67.5356,67.5853,67.5158,67.5853,159680.0
2020-01-02 14:20:00,68.0,68.07,67.99,68.06,331600.0,67.5953,67.6649,67.5853,67.6549,331600.0
2020-01-02 14:30:00,68.05,68.1,68.05,68.08,254600.0,67.645,67.6947,67.645,67.6748,254600.0
2020-01-02 14:40:00,68.08,68.2,68.08,68.18,391760.0,67.6748,67.7941,67.6748,67.7742,391760.0
2020-01-02 14:50:00,68.2,68.2,68.14,68.18,173160.0,67.7941,67.7941,67.7344,67.7742,173160.0
2020-01-02 15:00:00,68.17,68.25,68.17,68.23,273580.0,67.7643,67.8438,67.7643,67.8239,273580.0
2020-01-02 15:10:00,68.25,68.28,68.18,68.2,324400.0,67.8438,67.8736,67.7742,67.7941,324400.0
2020-01-02 15:20:00,68.2,68.25,68.2,68.25,281840.0,67.7941,67.8438,67.7941,67.8438,281840.0
2020-01-02 15:30:00,68.25,68.29,68.2,68.28,469340.0,67.8438,67.8836,67.7941,67.8736,469340.0
2020-01-02 15:40:00,68.28,68.29,68.22,68.23,764340.0,67.8736,67.8836,67.814,67.8239,764340.0
2020-01-02 15:50:00,68.26,68.41,68.21,68.39,1283100.0,67.8537,68.0028,67.804,67.983,1283100.0
2020-01-03 09:30:00,67.39,67.95,67.28,67.85,1119120.0,66.9889,67.5456,66.8796,67.4462,1119120.0
2020-01-03 09:40:00,67.89,68.18,67.89,68.18,429800.0,67.4859,67.7742,67.4859,67.7742,429800.0
2020-01-03 09:50:00,68.23,68.23,68.08,68.12,453820.0,67.8239,67.8239,67.6748,67.7146,453820.0
2020-01-03 10:00:00,68.1,68.2,67.99,68.19,533380.0,67.6947,67.7941,67.5853,67.7842,533380.0
2020-01-03 10:10:00,68.14,68.25,68.09,68.16,325380.0,67.7344,67.8438,67.6847,67.7543,325380.0
2020-01-03 10:20:00,68.15,68.26,68.11,68.26,143820.0,67.7444,67.8537,67.7046,67.8537,143820.0
2020-01-03 10:30:00,68.26,68.26,68.18,68.19,307740.0,67.8537,67.8537,67.7742,67.7842,307740.0
2020-01-03 10:40:00,68.2,68.3,68.2,68.21,327780.0,67.7941,67.8935,67.7941,67.804,327780.0
2020-01-03 10:50:00,68.22,68.22,68.09,68.14,252540.0,67.814,67.814,67.6847,67.7344,252540.0
2020-01-03 11:00:00,68.13,68.22,68.11,68.21,215900.0,67.7245,67.814,67.7046,67.804,215900.0
2020-01-03 11:10:00,68.21,68.28,68.18,68.28,164840.0,67.804,67.8736,67.7742,67.8736,164840.0
2020-01-03 11:20:00,68.28,68.34,68.21,68.21,188600.0,67.8736,67.9333,67.804,67.804,188600.0
2020-01-03 11:30:00,68.21,68.26,68.19,68.23,78680.0,67.804,67.8537,67.7842,67.8239,78680.0
2020-01-03 11:40:00,68.23,68.3,68.23,68.24,164680.0,67.8239,67.8935,67.8239,67.8339,164680.0
2020-01-03 11:50:00,68.26,68.29,68.23,68.27,196460.0,67.8537,67.8836,67.8239,67.8637,196460.0
2020-01-03 12:00:00,68.27,68.4,68.27,68.36,237920.0,67.8637,67.9929,67.8637,67.9531,237920.0
2020-01-03 12:10:00,68.38,68.42,68.36,68.41,177000.0,67.973,68.0128,67.9531,68.0028,177000.0
2020-01-03 12:20:00,68.43,68.55,68.39,68.52,189580.0,68.0227,68.142,67.983,68.1122,189580.0
2020-01-03 12:30:00,68.51,68.56,68.5,68.54,155000.0,68.1022,68.1519,68.0923,68.1321,155000.0
2020-01-03 12:40:00,68.55,68.63,68.55,68.58,295480.0,68.142,68.2215,68.142,68.1718,295480.0
2020-01-03 12:50:00,68.59,68.61,68.52,68.53,192760.0,68.1818,68.2017,68.1122,68.1221,192760.0
2020-01-03 13:00:00,68.55,68.58,68.53,68.56,125740.0,68.142,68.1718,68.1221,68.1519,125740.0
2020-01-03 13:10:00,68.57,68.6,68.5,68.5,219860.0,68.1619,68.1917,68.0923,68.0923,219860.0
2020-01-03 13:20:00,68.5,68.56,68.49,68.54,196060.0,68.0923,68.1519,68.0824,68.1321,196060.0
2020-01-03 13:30:00,68.54,68.55,68.22,68.36,505660.0,68.1321,68.142,67.814,67.9531,505660.0
2020-01-03 13:40:00,68.38,68.48,68.38,68.43,142320.0,67.973,68.0724,67.973,68.0227,142320.0
2020-01-03 13:50:00,68.43,68.44,68.3,68.34,67200.0,68.0227,68.0327,67.8935,67.9333,67200.0
2020-01-03 14:00:00,68.34,68.36,68.26,68.29,94160.0,67.9333,67.9531,67.8537,67.8836,94160.0
2020-01-03 14:10:00,68.32,68.34,68.27,68.3,102320.0,67.9134,67.9333,67.8637,67.8935,102320.0
2020-01-03 14:20:00,68.3,68.32,68.25,68.28,96000.0,67.8935,67.9134,67.8438,67.8736,96000.0
2020-01-03 14:30:00,68.29,68.32,68.25,68.32,108600.0,67.8836,67.9134,67.8438,67.9134,108600.0
2020-01-03 14:40:00,68.32,68.32,68.26,68.31,110860.0,67.9134,67.9134,67.8537,67.9034,110860.0
2020-01-03 14:50:00,68.32,68.38,68.29,68.35,146340.0,67.9134,67.973,67.8836,67.9432,146340.0
2020-01-03 15:00:00,68.34,68.41,68.31,68.32,199200.0,67.9333,68.0028,67.9034,67.9134,199200.0
2020-01-03 15:10:00,68.31,68.32,68.25,68.29,280360.0,67.9034,67.9134,67.8438,67.8836,280360.0
2020-01-03 15:20:00,68.29,68.32,68.22,68.24,212320.0,67.8836,67.9134,67.814,67.8339,212320.0
2020-01-03 15:30:00,68.23,68.24,68.13,68.23,612760.0,67.8239,67.8339,67.7245,67.8239,612760.0
2020-01-03 15:40:00,68.23,68.26,68.14,68.14,516940.0,67.8239,67.8537,67.7344,67.7344,516940.0
2020-01-03 15:50:00,68.13,68.21,67.97,67.97,1791480.0,67.7245,67.804,67.5655,67.5655,1791480.0
2020-01-06 09:30:00,67.55,68.28,67.5,68.23,1121260.0,67.148,67.8736,67.0983,67.8239,1121260.0
2020-01-06 09:40:00,68.28,68.67,68.27,68.6,607580.0,67.8736,68.2613,67.8637,68.1917,607580.0
2020-01-06 09:50:00,68.63,68.93,68.63,68.9,917300.0,68.2215,68.5197,68.2215,68.4899,917300.0
2020-01-06 10:00:00,68.9,69.29,68.89,69.25,780000.0,68.4899,68.8776,68.48,68.8378,780000.0
2020-01-06 10:10:00,69.24,69.65,69.21,69.65,771780.0,68.8279,69.2355,68.7981,69.2355,771780.0
2020-01-06 10:20:00,69.67,69.83,69.53,69.56,678140.0,69.2553,69.4144,69.1162,69.146,678140.0
2020-01-06 10:30:00,69.55,69.61,69.38,69.43,496360.0,69.1361,69.1957,68.9671,69.0168,496360.0
2020-01-06 10:40:00,69.4,69.69,69.38,69.61,410340.0,68.9869,69.2752,68.9671,69.1957,410340.0
2020-01-06 10:50:00,69.56,69.63,69.5,69.54,407960.0,69.146,69.2156,69.0864,69.1261,407960.0
2020-01-06 11:00:00,69.56,69.63,69.47,69.56,450540.0,69.146,69.2156,69.0565,69.146,450540.0
2020-01-06 11:10:00,69.58,69.65,69.54,69.6,374660.0,69.1659,69.2355,69.1261,69.1858,374660.0
2020-01-06 11:20:00,69.59,69.63,69.52,69.59,357700.0,69.1758,69.2156,69.1062,69.1758,357700.0
2020-01-06 11:30:00,69.59,69.63,69.5,69.52,296540.0,69.1758,69.2156,69.0864,69.1062,296540.0
2020-01-06 11:40:00,69.53,69.6,69.52,69.55,192280.0,69.1162,69.1858,69.1062,69.1361,192280.0
2020-01-06 11:50:00,69.54,69.54,69.39,69.39,240860.0,69.1261,69.1261,68.977,68.977,240860.0
2020-01-06 12:00:00,69.39,69.43,69.32,69.42,1025600.0,68.977,69.0168,68.9074,69.0068,1025600.0
2020-01-06 12:10:00,69.43,69.47,69.42,69.44,374860.0,69.0168,69.0565,69.0068,69.0267,374860.0
2020-01-06 12:20:00,69.42,69.49,69.41,69.45,152240.0,69.0068,69.0764,68.9969,69.0367,152240.0
2020-01-06 12:30:00,69.45,69.45,69.28,69.3,140400.0,69.0367,69.0367,68.8677,68.8875,140400.0
2020-01-06 12:40:00,69.3,69.4,69.3,69.33,171860.0,68.8875,68.9869,68.8875,68.9174,171860.0
2020-01-06 12:50:00,69.33,69.36,69.28,69.31,148780.0,68.9174,68.9472,68.8677,68.8975,148780.0
2020-01-06 13:00:00,69.32,69.47,69.32,69.42,284660.0,68.9074,69.0565,68.9074,69.0068,284660.0
2020-01-06 13:10:00,69.43,69.54,69.36,69.36,180620.0,69.0168,69.1261,68.9472,68.9472,180620.0
2020-01-06 13:20:00,69.37,69.44,69.35,69.39,125520.0,68.9571,69.0267,68.9372,68.977,125520.0
2020-01-06 13:30:00,69.38,69.44,69.33,69.34,192260.0,68.9671,69.0267,68.9174,68.9273,192260.0
2020-01-06 13:40:00,69.34,69.37,69.25,69.27,223920.0,68.9273,68.9571,68.8378,68.8577,223920.0
2020-01-06 13:50:00,69.26,69.31,69.24,69.26,204720.0,68.8478,68.8975,68.8279,68.8478,204720.0
2020-01-06 14:00:00,69.26,69.3,69.23,69.29,287920.0,68.8478,68.8875,68.818,68.8776,287920.0
2020-01-06 14:10:00,69.28,69.42,69.26,69.33,470500.0,68.8677,69.0068,68.8478,68.9174,470500.0
2020-01-06 14:20:00,69.33,69.37,69.28,69.34,170020.0,68.9174,68.9571,68.8677,68.9273,170020.0
2020-01-06 14:30:00,69.31,69.39,69.29,69.36,160220.0,68.8975,68.977,68.8776,68.9472,160220.0
2020-01-06 14:40:00,69.37,69.38,69.28,69.33,154160.0,68.9571,68.9671,68.8677,68.9174,154160.0
2020-01-06 14:50:00,69.35,69.44,69.33,69.41,111380.0,68.9372,69.0267,68.9174,68.9969,111380.0
2020-01-06 15:00:00,69.42,69.43,69.36,69.43,197000.0,69.0068,69.0168,68.9472,69.0168,197000.0
2020-01-06 15:10:00,69.42,69.58,69.41,69.48,253920.0,69.0068,69.1659,68.9969,69.0665,253920.0
2020-01-06 15:20:00,69.49,69.61,69.47,69.54,303260.0,69.0764,69.1957,69.0565,69.1261,303260.0
2020-01-06 15:30:00,69.55,69.6,69.5,69.59,328700.0,69.1361,69.1858,69.0864,69.1758,328700.0
2020-01-06 15:40:00,69.6,69.77,69.6,69.73,767780.0,69.1858,69.3547,69.1858,69.315,767780.0
2020-01-06 15:50:00,69.76,69.77,69.65,69.69,1664640.0,69.3448,69.3547,69.2355,69.2752,1664640.0
2020-01-07 09:30:00,69.9,69.93,69.55,69.72,1421800.0,69.484,69.5138,69.1361,69.305,1421800.0
2020-01-07 09:40:00,69.62,69.73,69.53,69.57,436540.0,69.2056,69.315,69.1162,69.1559,436540.0
2020-01-07 09:50:00,69.57,69.76,69.52,69.76,383720.0,69.1559,69.3448,69.1062,69.3448,383720.0
2020-01-07 10:00:00,69.74,69.99,69.72,69.96,514280.0,69.3249,69.5734,69.305,69.5436,514280.0
2020-01-07 10:10:00,69.95,70.09,69.94,70.02,648800.0,69.5337,69.6728,69.5237,69.6033,648800.0
2020-01-07 10:20:00,70.0,70.15,69.99,70.07,713240.0,69.5834,69.7325,69.5734,69.653,713240.0
2020-01-07 10:30:00,70.09,70.12,69.76,69.76,455120.0,69.6728,69.7027,69.3448,69.3448,455120.0
2020-01-07 10:40:00,69.77,69.85,69.75,69.8,299580.0,69.3547,69.4343,69.3349,69.3846,299580.0
2020-01-07 10:50:00,69.79,69.92,69.71,69.91,227220.0,69.3746,69.5039,69.2951,69.4939,227220.0
2020-01-07 11:00:00,69.92,69.98,69.9,69.95,203120.0,69.5039,69.5635,69.484,69.5337,203120.0
2020-01-07 11:10:00,69.95,70.01,69.93,70.01,228420.0,69.5337,69.5933,69.5138,69.5933,228420.0
2020-01-07 11:20:00,70.0,70.09,69.95,69.95,287640.0,69.5834,69.6728,69.5337,69.5337,287640.0
2020-01-07 11:30:00,69.94,70.02,69.88,69.93,265600.0,69.5237,69.6033,69.4641,69.5138,265600.0
2020-01-07 11:40:00,69.92,69.94,69.85,69.85,225940.0,69.5039,69.5237,69.4343,69.4343,225940.0
2020-01-07 11:50:00,69.86,69.89,69.81,69.86,158320.0,69.4442,69.474,69.3945,69.4442,158320.0
2020-01-07 12:00:00,69.85,69.95,69.85,69.92,173280.0,69.4343,69.5337,69.4343,69.5039,173280.0
2020-01-07 12:10:00,69.92,69.93,69.84,69.91,211000.0,69.5039,69.5138,69.4243,69.4939,211000.0
2020-01-07 12:20:00,69.91,69.96,69.89,69.95,206900.0,69.4939,69.5436,69.474,69.5337,206900.0
2020-01-07 12:30:00,69.94,69.94,69.87,69.91,271760.0,69.5237,69.5237,69.4542,69.4939,271760.0
2020-01-07 12:40:00,69.91,69.92,69.85,69.85,215020.0,69.4939,69.5039,69.4343,69.4343,215020.0
2020-01-07 12:50:00,69.85,69.9,69.84,69.88,153000.0,69.4343,69.484,69.4243,69.4641,153000.0
2020-01-07 13:00:00,69.88,69.9,69.84,69.88,98240.0,69.4641,69.484,69.4243,69.4641,98240.0
2020-01-07 13:10:00,69.89,69.95,69.89,69.94,125520.0,69.474,69.5337,69.474,69.5237,125520.0
2020-01-07 13:20:00,69.95,70.01,69.95,70.0,158740.0,69.5337,69.5933,69.5337,69.5834,158740.0
2020-01-07 13:30:00,69.99,70.01,69.97,69.99,281700.0,69.5734,69.5933,69.5536,69.5734,281700.0
2020-01-07 13:40:00,69.99,70.01,69.92,69.97,281480.0,69.5734,69.5933,69.5039,69.5536,281480.0
2020-01-07 13:50:00,69.98,70.01,69.94,70.01,256080.0,69.5635,69.5933,69.5237,69.5933,256080.0
2020-01-07 14:00:00,70.01,70.01,69.9,69.93,343760.0,69.5933,69.5933,69.484,69.5138,343760.0
2020-01-07 14:10:00,69.92,69.94,69.85,69.86,268260.0,69.5039,69.5237,69.4343,69.4442,268260.0
2020-01-07 14:20:00,69.87,69.94,69.86,69.9,367100.0,69.4542,69.5237,69.4442,69.484,367100.0
2020-01-07 14:30:00,69.89,69.91,69.84,69.85,391180.0,69.474,69.4939,69.4243,69.4343,391180.0
2020-01-07 14:40:00,69.85,69.89,69.83,69.87,317420.0,69.4343,69.474,69.4144,69.4542,317420.0
2020-01-07 14:50:00,69.87,69.89,69.83,69.87,458180.0,69.4542,69.474,69.4144,69.4542,458180.0
2020-01-07 15:00:00,69.87,69.9,69.85,69.88,318360.0,69.4542,69.484,69.4343,69.4641,318360.0
2020-01-07 15:10:00,69.88,69.9,69.86,69.86,352140.0,69.4641,69.484,69.4442,69.4442,352140.0
2020-01-07 15:20:00,69.88,69.88,69.8,69.82,224000.0,69.4641,69.4641,69.3846,69.4044,224000.0
2020-01-07 15:30:00,69.81,69.81,69.74,69.74,357140.0,69.3945,69.3945,69.3249,69.3249,357140.0
2020-01-07 15:40:00,69.74,69.77,69.66,69.66,510020.0,69.3249,69.3547,69.2454,69.2454,510020.0
2020-01-07 15:50:00,69.62,69.76,69.6,69.67,1418280.0,69.2056,69.3448,69.1858,69.2553,1418280.0
2020-01-08 09:30:00,69.6,70.0,69.54,69.95,1098120.0,69.1858,69.5834,69.1261,69.5337,1098120.0
2020-01-08 09:40:00,69.97,70.14,69.97,70.13,568140.0,69.5536,69.7225,69.5536,69.7126,568140.0
2020-01-08 09:50:00,70.12,70.14,69.93,69.99,432920.0,69.7027,69.7225,69.5138,69.5734,432920.0
2020-01-08 10:00:00,69.98,70.04,69.94,69.94,399420.0,69.5635,69.6231,69.5237,69.5237,399420.0
2020-01-08 10:10:00,69.93,70.08,69.93,70.01,307920.0,69.5138,69.6629,69.5138,69.5933,307920.0
2020-01-08 10:20:00,70.03,70.04,69.96,70.03,442120.0,69.6132,69.6231,69.5436,69.6132,442120.0
2020-01-08 10:30:00,70.03,70.06,69.97,70.01,324060.0,69.6132,69.643,69.5536,69.5933,324060.0
2020-01-08 10:40:00,70.01,70.02,69.72,69.78,398940.0,69.5933,69.6033,69.305,69.3647,398940.0
2020-01-08 10:50:00,69.79,69.92,69.77,69.83,484160.0,69.3746,69.5039,69.3547,69.4144,484160.0
2020-01-08 11:00:00,69.85,69.89,69.77,69.89,386940.0,69.4343,69.474,69.3547,69.474,386940.0
2020-01-08 11:10:00,69.88,70.0,69.88,69.99,231420.0,69.4641,69.5834,69.4641,69.5734,231420.0
2020-01-08 11:20:00,70.0,70.14,69.92,70.07,344300.0,69.5834,69.7225,69.5039,69.653,344300.0
2020-01-08 11:30:00,69.98,70.29,69.9,70.23,404900.0,69.5635,69.8717,69.484,69.812,404900.0
2020-01-08 11:40:00,70.25,70.48,70.19,70.48,619000.0,69.8319,70.0605,69.7722,70.0605,619000.0
2020-01-08 11:50:00,70.49,70.58,70.42,70.43,480420.0,70.0705,70.1599,70.0009,70.0108,480420.0
2020-01-08 12:00:00,70.45,70.55,70.44,70.49,284180.0,70.0307,70.1301,70.0208,70.0705,284180.0
2020-01-08 12:10:00,70.46,70.48,70.36,70.45,277800.0,70.0406,70.0605,69.9412,70.0307,277800.0
2020-01-08 12:20:00,70.45,70.57,70.44,70.49,192900.0,70.0307,70.15,70.0208,70.0705,192900.0
2020-01-08 12:30:00,70.5,70.5,70.41,70.43,229440.0,70.0804,70.0804,69.9909,70.0108,229440.0
2020-01-08 12:40:00,70.43,70.48,70.38,70.48,229200.0,70.0108,70.0605,69.9611,70.0605,229200.0
2020-01-08 12:50:00,70.48,70.54,70.46,70.49,276080.0,70.0605,70.1202,70.0406,70.0705,276080.0
2020-01-08 13:00:00,70.47,70.49,70.41,70.42,333820.0,70.0506,70.0705,69.9909,70.0009,333820.0
2020-01-08 13:10:00,70.43,70.43,70.35,70.39,162100.0,70.0108,70.0108,69.9313,69.9711,162100.0
2020-01-08 13:20:00,70.4,70.47,70.39,70.47,180500.0,69.981,70.0506,69.9711,70.0506,180500.0
2020-01-08 13:30:00,70.45,70.46,70.42,70.45,116500.0,70.0307,70.0406,70.0009,70.0307,116500.0
2020-01-08 13:40:00,70.44,70.44,70.38,70.38,188860.0,70.0208,70.0208,69.9611,69.9611,188860.0
2020-01-08 13:50:00,70.38,70.38,70.31,70.33,129000.0,69.9611,69.9611,69.8915,69.9114,129000.0
2020-01-08 14:00:00,70.33,70.42,70.33,70.39,189540.0,69.9114,70.0009,69.9114,69.9711,189540.0
2020-01-08 14:10:00,70.37,70.43,70.36,70.42,104220.0,69.9512,70.0108,69.9412,70.0009,104220.0
2020-01-08 14:20:00,70.4,70.42,70.31,70.31,102840.0,69.981,70.0009,69.8915,69.8915,102840.0
2020-01-08 14:30:00,70.31,70.36,70.26,70.34,160420.0,69.8915,69.9412,69.8418,69.9214,160420.0
2020-01-08 14:40:00,70.34,70.37,70.31,70.33,187980.0,69.9214,69.9512,69.8915,69.9114,187980.0
2020-01-08 14:50:00,70.33,70.39,70.31,70.38,153420.0,69.9114,69.9711,69.8915,69.9611,153420.0
2020-01-08 15:00:00,70.37,70.45,70.37,70.41,214960.0,69.9512,70.0307,69.9512,69.9909,214960.0
2020-01-08 15:10:00,70.41,70.49,70.41,70.45,352120.0,69.9909,70.0705,69.9909,70.0307,352120.0
2020-01-08 15:20:00,70.44,70.54,70.41,70.54,373660.0,70.0208,70.1202,69.9909,70.1202,373660.0
2020-01-08 15:30:00,70.54,70.55,70.44,70.48,265040.0,70.1202,70.1301,70.0208,70.0605,265040.0
2020-01-08 15:40:00,70.47,70.49,70.26,70.29,572520.0,70.0506,70.0705,69.8418,69.8717,572520.0
2020-01-08 15:50:00,70.29,70.36,70.11,70.22,1303360.0,69.8717,69.9412,69.6927,69.8021,1303360.0
2020-01-09 09:30:00,71.03,71.37,70.98,71.33,1569800.0,70.6072,70.9452,70.5575,70.9055,1569800.0
2020-01-09 09:40:00,71.3,71.32,71.04,71.15,760860.0,70.8756,70.8955,70.6172,70.7265,760860.0
2020-01-09 09:50:00,71.16,71.31,71.06,71.15,566800.0,70.7365,70.8856,70.6371,70.7265,566800.0
2020-01-09 10:00:00,71.13,71.24,71.07,71.17,865340.0,70.7067,70.816,70.647,70.7464,865340.0
2020-01-09 10:10:00,71.17,71.25,71.11,71.25,316340.0,70.7464,70.8259,70.6868,70.8259,316340.0
2020-01-09 10:20:00,71.24,71.27,71.19,71.2,276360.0,70.816,70.8458,70.7663,70.7762,276360.0
2020-01-09 10:30:00,71.19,71.27,71.13,71.26,409260.0,70.7663,70.8458,70.7067,70.8359,409260.0
2020-01-09 10:40:00,71.26,71.27,71.16,71.17,465720.0,70.8359,70.8458,70.7365,70.7464,465720.0
2020-01-09 10:50:00,71.21,71.24,71.12,71.13,415600.0,70.7862,70.816,70.6967,70.7067,415600.0
2020-01-09 11:00:00,71.14,71.16,70.94,70.97,464100.0,70.7166,70.7365,70.5178,70.5476,464100.0
2020-01-09 11:10:00,70.96,71.11,70.95,71.1,312480.0,70.5377,70.6868,70.5277,70.6768,312480.0
2020-01-09 11:20:00,71.09,71.12,70.87,70.9,308500.0,70.6669,70.6967,70.4482,70.478,308500.0
2020-01-09 11:30:00,70.89,70.97,70.88,70.94,359820.0,70.4681,70.5476,70.4581,70.5178,359820.0
2020-01-09 11:40:00,70.96,70.96,70.86,70.93,257000.0,70.5377,70.5377,70.4383,70.5078,257000.0
2020-01-09 11:50:00,70.94,70.95,70.8,70.9,327760.0,70.5178,70.5277,70.3786,70.478,327760.0
2020-01-09 12:00:00,70.9,70.93,70.81,70.83,320660.0,70.478,70.5078,70.3886,70.4084,320660.0
2020-01-09 12:10:00,70.84,70.84,70.7,70.78,346820.0,70.4184,70.4184,70.2792,70.3587,346820.0
2020-01-09 12:20:00,70.78,70.79,70.63,70.74,218440.0,70.3587,70.3687,70.2096,70.319,218440.0
2020-01-09 12:30:00,70.73,70.77,70.63,70.66,279040.0,70.309,70.3488,70.2096,70.2394,279040.0
2020-01-09 12:40:00,70.65,70.77,70.51,70.76,216800.0,70.2295,70.3488,70.0903,70.3389,216800.0
2020-01-09 12:50:00,70.77,70.88,70.73,70.85,165020.0,70.3488,70.4581,70.309,70.4283,165020.0
2020-01-09 13:00:00,70.86,70.86,70.74,70.74,153920.0,70.4383,70.4383,70.319,70.319,153920.0
2020-01-09 13:10:00,70.75,70.83,70.72,70.72,106500.0,70.3289,70.4084,70.2991,70.2991,106500.0
2020-01-09 13:20:00,70.77,70.79,70.67,70.78,292240.0,70.3488,70.3687,70.2494,70.3587,292240.0
2020-01-09 13:30:00,70.78,70.82,70.72,70.8,243480.0,70.3587,70.3985,70.2991,70.3786,243480.0
2020-01-09 13:40:00,70.8,70.95,70.79,70.93,245460.0,70.3786,70.5277,70.3687,70.5078,245460.0
2020-01-09 13:50:00,70.93,70.99,70.89,70.9,174640.0,70.5078,70.5675,70.4681,70.478,174640.0
2020-01-09 14:00:00,70.9,70.92,70.86,70.89,159760.0,70.478,70.4979,70.4383,70.4681,159760.0
2020-01-09 14:10:00,70.87,70.91,70.83,70.89,96840.0,70.4482,70.488,70.4084,70.4681,96840.0
2020-01-09 14:20:00,70.91,70.91,70.85,70.9,294780.0,70.488,70.488,70.4283,70.478,294780.0
2020-01-09 14:30:00,70.9,70.98,70.87,70.93,476460.0,70.478,70.5575,70.4482,70.5078,476460.0
2020-01-09 14:40:00,70.94,71.0,70.94,70.96,498000.0,70.5178,70.5774,70.5178,70.5377,498000.0
2020-01-09 14:50:00,70.96,71.08,70.94,71.07,395780.0,70.5377,70.6569,70.5178,70.647,395780.0
2020-01-09 15:00:00,71.07,71.09,71.05,71.06,286320.0,70.647,70.6669,70.6271,70.6371,286320.0
2020-01-09 15:10:00,71.06,71.07,70.85,70.87,314940.0,70.6371,70.647,70.4283,70.4482,314940.0
2020-01-09 15:20:00,70.89,70.94,70.77,70.92,257000.0,70.4681,70.5178,70.3488,70.4979,257000.0
2020-01-09 15:30:00,70.92,70.95,70.89,70.9,352540.0,70.4979,70.5277,70.4681,70.478,352540.0
2020-01-09 15:40:00,70.9,70.99,70.86,70.87,560000.0,70.478,70.5675,70.4383,70.4482,560000.0
2020-01-09 15:50:00,70.9,71.0,70.86,71.0,1248680.0,70.478,70.5774,70.4383,70.5774,1248680.0
2020-01-10 09:30:00,71.38,71.45,70.92,71.02,1069620.0,70.9552,71.0247,70.4979,70.5973,1069620.0
2020-01-10 09:40:00,70.99,71.22,70.97,71.19,331920.0,70.5675,70.7961,70.5476,70.7663,331920.0
2020-01-10 09:50:00,71.2,71.45,71.19,71.44,628260.0,70.7762,71.0247,70.7663,71.0148,628260.0
2020-01-10 10:00:00,71.44,71.48,71.34,71.45,720060.0,71.0148,71.0546,70.9154,71.0247,720060.0
2020-01-10 10:10:00,71.43,71.51,71.33,71.49,395540.0,71.0049,71.0844,70.9055,71.0645,395540.0
2020-01-10 10:20:00,71.5,71.55,71.42,71.47,431400.0,71.0745,71.1242,70.9949,71.0446,431400.0
2020-01-10 10:30:00,71.49,71.64,71.47,71.64,452700.0,71.0645,71.2136,71.0446,71.2136,452700.0
2020-01-10 10:40:00,71.64,71.7,71.58,71.61,613580.0,71.2136,71.2733,71.154,71.1838,613580.0
2020-01-10 10:50:00,71.61,71.67,71.56,71.65,357520.0,71.1838,71.2434,71.1341,71.2236,357520.0
2020-01-10 11:00:00,71.64,71.7,71.62,71.68,381700.0,71.2136,71.2733,71.1937,71.2534,381700.0
2020-01-10 11:10:00,71.68,71.75,71.65,71.67,616300.0,71.2534,71.323,71.2236,71.2434,616300.0
2020-01-10 11:20:00,71.68,71.72,71.53,71.53,368440.0,71.2534,71.2931,71.1043,71.1043,368440.0
2020-01-10 11:30:00,71.52,71.66,71.49,71.64,404480.0,71.0943,71.2335,71.0645,71.2136,404480.0
2020-01-10 11:40:00,71.65,71.68,71.59,71.62,302820.0,71.2236,71.2534,71.1639,71.1937,302820.0
2020-01-10 11:50:00,71.62,71.68,71.6,71.64,198720.0,71.1937,71.2534,71.1739,71.2136,198720.0
2020-01-10 12:00:00,71.63,71.65,71.43,71.46,425020.0,71.2037,71.2236,71.0049,71.0347,425020.0
2020-01-10 12:10:00,71.45,71.55,71.43,71.5,243760.0,71.0247,71.1242,71.0049,71.0745,243760.0
2020-01-10 12:20:00,71.48,71.61,71.45,71.61,163940.0,71.0546,71.1838,71.0247,71.1838,163940.0
2020-01-10 12:30:00,71.6,71.6,71.53,71.59,111280.0,71.1739,71.1739,71.1043,71.1639,111280.0
2020-01-10 12:40:00,71.6,71.65,71.59,71.65,158920.0,71.1739,71.2236,71.1639,71.2236,158920.0
2020-01-10 12:50:00,71.67,71.67,71.6,71.62,163420.0,71.2434,71.2434,71.1739,71.1937,163420.0
2020-01-10 13:00:00,71.63,71.64,71.56,71.6,107160.0,71.2037,71.2136,71.1341,71.1739,107160.0
2020-01-10 13:10:00,71.61,71.63,71.56,71.6,129880.0,71.1838,71.2037,71.1341,71.1739,129880.0
2020-01-10 13:20:00,71.58,71.6,71.5,71.53,348180.0,71.154,71.1739,71.0745,71.1043,348180.0
2020-01-10 13:30:00,71.53,71.53,71.45,71.5,129420.0,71.1043,71.1043,71.0247,71.0745,129420.0
2020-01-10 13:40:00,71.51,71.59,71.46,71.59,323660.0,71.0844,71.1639,71.0347,71.1639,323660.0
2020-01-10 13:50:00,71.57,71.58,71.4,71.41,384660.0,71.144,71.154,70.975,70.985,384660.0
2020-01-10 14:00:00,71.42,71.44,71.31,71.33,464620.0,70.9949,71.0148,70.8856,70.9055,464620.0
2020-01-10 14:10:00,71.33,71.41,71.28,71.4,449320.0,70.9055,70.985,70.8558,70.975,449320.0
2020-01-10 14:20:00,71.4,71.42,71.35,71.4,582620.0,70.975,70.9949,70.9253,70.975,582620.0
2020-01-10 14:30:00,71.4,71.47,71.36,71.45,564960.0,70.975,71.0446,70.9353,71.0247,564960.0
2020-01-10 14:40:00,71.45,71.45,71.34,71.4,214420.0,71.0247,71.0247,70.9154,70.975,214420.0
2020-01-10 14:50:00,71.4,71.46,71.37,71.46,737920.0,70.975,71.0347,70.9452,71.0347,737920.0
2020-01-10 15:00:00,71.46,71.5,71.38,71.4,273400.0,71.0347,71.0745,70.9552,70.975,273400.0
2020-01-10 15:10:00,71.41,71.46,71.4,71.44,413260.0,70.985,71.0347,70.975,71.0148,413260.0
2020-01-10 15:20:00,71.45,71.53,71.42,71.46,397600.0,71.0247,71.1043,70.9949,71.0347,397600.0
2020-01-10 15:30:00,71.45,71.45,71.4,71.42,428160.0,71.0247,71.0247,70.975,70.9949,428160.0
2020-01-10 15:40:00,71.42,71.5,71.35,71.39,665200.0,70.9949,71.0745,70.9253,70.9651,665200.0
2020-01-10 15:50:00,71.38,71.57,71.37,71.49,2071920.0,70.9552,71.144,70.9452,71.0645,2071920.0
2020-01-13 09:30:00,71.81,72.03,71.52,71.53,1405960.0,71.3826,71.6013,71.0943,71.1043,1405960.0
2020-01-13 09:40:00,71.56,71.61,71.3,71.5,744560.0,71.1341,71.1838,70.8756,71.0745,744560.0
2020-01-13 09:50:00,71.51,71.53,71.37,71.5,523240.0,71.0844,71.1043,70.9452,71.0745,523240.0
2020-01-13 10:00:00,71.5,71.57,71.46,71.53,582840.0,71.0745,71.144,71.0347,71.1043,582840.0
2020-01-13 10:10:00,71.55,71.58,71.46,71.47,288560.0,71.1242,71.154,71.0347,71.0446,288560.0
2020-01-13 10:20:00,71.46,71.59,71.44,71.54,470060.0,71.0347,71.1639,71.0148,71.1142,470060.0
2020-01-13 10:30:00,71.54,71.55,71.45,71.46,329300.0,71.1142,71.1242,71.0247,71.0347,329300.0
2020-01-13 10:40:00,71.45,71.53,71.45,71.48,265720.0,71.0247,71.1043,71.0247,71.0546,265720.0
2020-01-13 10:50:00,71.49,71.63,71.48,71.6,389440.0,71.0645,71.2037,71.0546,71.1739,389440.0
2020-01-13 11:00:00,71.62,71.79,71.59,71.77,334640.0,71.1937,71.3627,71.1639,71.3428,334640.0
2020-01-13 11:10:00,71.77,71.83,71.71,71.78,318320.0,71.3428,71.4025,71.2832,71.3528,318320.0
2020-01-13 11:20:00,71.77,71.82,71.7,71.74,427520.0,71.3428,71.3925,71.2733,71.313,427520.0
2020-01-13 11:30:00,71.78,71.9,71.76,71.89,724840.0,71.3528,71.4721,71.3329,71.4621,724840.0
2020-01-13 11:40:00,71.89,71.97,71.83,71.83,452980.0,71.4621,71.5417,71.4025,71.4025,452980.0
2020-01-13 11:50:00,71.86,71.91,71.77,71.88,494120.0,71.4323,71.482,71.3428,71.4522,494120.0
2020-01-13 12:00:00,71.88,71.96,71.85,71.87,298220.0,71.4522,71.5317,71.4224,71.4422,298220.0
2020-01-13 12:10:00,71.86,71.92,71.86,71.91,241880.0,71.4323,71.492,71.4323,71.482,241880.0
2020-01-13 12:20:00,71.9,71.91,71.84,71.87,256620.0,71.4721,71.482,71.4124,71.4422,256620.0
2020-01-13 12:30:00,71.85,71.89,71.76,71.78,336980.0,71.4224,71.4621,71.3329,71.3528,336980.0
2020-01-13 12:40:00,71.78,71.79,71.72,71.73,135100.0,71.3528,71.3627,71.2931,71.3031,135100.0
2020-01-13 12:50:00,71.72,71.77,71.72,71.75,126860.0,71.2931,71.3428,71.2931,71.323,126860.0
2020-01-13 13:00:00,71.75,71.76,71.68,71.75,151520.0,71.323,71.3329,71.2534,71.323,151520.0
2020-01-13 13:10:00,71.74,71.74,71.66,71.71,148840.0,71.313,71.313,71.2335,71.2832,148840.0
2020-01-13 13:20:00,71.72,71.79,71.71,71.75,392500.0,71.2931,71.3627,71.2832,71.323,392500.0
2020-01-13 13:30:00,71.77,71.77,71.73,71.76,225860.0,71.3428,71.3428,71.3031,71.3329,225860.0
2020-01-13 13:40:00,71.76,71.78,71.71,71.76,70000.0,71.3329,71.3528,71.2832,71.3329,70000.0
2020-01-13 13:50:00,71.75,71.78,71.74,71.77,141640.0,71.323,71.3528,71.313,71.3428,141640.0
2020-01-13 14:00:00,71.77,71.85,71.74,71.83,266820.0,71.3428,71.4224,71.313,71.4025,266820.0
2020-01-13 14:10:00,71.84,71.86,71.79,71.81,142280.0,71.4124,71.4323,71.3627,71.3826,142280.0
2020-01-13 14:20:00,71.8,71.87,71.8,71.86,238540.0,71.3727,71.4422,71.3727,71.4323,238540.0
2020-01-13 14:30:00,71.86,71.89,71.84,71.88,84280.0,71.4323,71.4621,71.4124,71.4522,84280.0
2020-01-13 14:40:00,71.87,71.89,71.82,71.84,167460.0,71.4422,71.4621,71.3925,71.4124,167460.0
2020-01-13 14:50:00,71.85,71.85,71.82,71.84,195660.0,71.4224,71.4224,71.3925,71.4124,195660.0
2020-01-13 15:00:00,71.84,71.9,71.83,71.88,139520.0,71.4124,71.4721,71.4025,71.4522,139520.0
2020-01-13 15:10:00,71.88,71.89,71.81,71.83,147720.0,71.4522,71.4621,71.3826,71.4025,147720.0
2020-01-13 15:20:00,71.83,71.84,71.79,71.8,123680.0,71.4025,71.4124,71.3627,71.3727,123680.0
2020-01-13 15:30:00,71.79,71.9,71.78,71.89,284900.0,71.3627,71.4721,71.3528,71.4621,284900.0
2020-01-13 15:40:00,71.89,71.94,71.86,71.93,310320.0,71.4621,71.5118,71.4323,71.5019,310320.0
2020-01-13 15:50:00,71.94,72.01,71.87,71.98,1293880.0,71.5118,71.5814,71.4422,71.5516,1293880.0
2020-01-14 09:30:00,71.95,72.0,71.7,71.87,1379960.0,71.5218,71.5715,71.2733,71.4422,1379960.0
2020-01-14 09:40:00,71.89,71.93,71.71,71.76,543060.0,71.4621,71.5019,71.2832,71.3329,543060.0
2020-01-14 09:50:00,71.81,71.82,71.56,71.62,485580.0,71.3826,71.3925,71.1341,71.1937,485580.0
2020-01-14 10:00:00,71.62,71.96,71.57,71.93,439080.0,71.1937,71.5317,71.144,71.5019,439080.0
2020-01-14 10:10:00,71.92,72.08,71.92,72.0,312940.0,71.492,71.651,71.492,71.5715,312940.0
2020-01-14 10:20:00,72.01,72.07,71.94,71.95,350240.0,71.5814,71.6411,71.5118,71.5218,350240.0
2020-01-14 10:30:00,71.96,72.09,71.96,72.0,348780.0,71.5317,71.6609,71.5317,71.5715,348780.0
2020-01-14 10:40:00,72.0,72.05,71.91,71.92,213400.0,71.5715,71.6212,71.482,71.492,213400.0
2020-01-14 10:50:00,71.89,71.9,71.71,71.78,357520.0,71.4621,71.4721,71.2832,71.3528,357520.0
2020-01-14 11:00:00,71.77,71.88,71.76,71.88,145000.0,71.3428,71.4522,71.3329,71.4522,145000.0
2020-01-14 11:10:00,71.89,71.91,71.85,71.88,378380.0,71.4621,71.482,71.4224,71.4522,378380.0
2020-01-14 11:20:00,71.88,71.89,71.8,71.88,287760.0,71.4522,71.4621,71.3727,71.4522,287760.0
2020-01-14 11:30:00,71.91,71.97,71.89,71.97,167340.0,71.482,71.5417,71.4621,71.5417,167340.0
2020-01-14 11:40:00,71.96,71.96,71.87,71.95,178760.0,71.5317,71.5317,71.4422,71.5218,178760.0
2020-01-14 11:50:00,71.98,72.0,71.95,71.97,165180.0,71.5516,71.5715,71.5218,71.5417,165180.0
2020-01-14 12:00:00,71.98,71.98,71.9,71.96,138760.0,71.5516,71.5516,71.4721,71.5317,138760.0
2020-01-14 12:10:00,71.96,72.01,71.95,71.99,164120.0,71.5317,71.5814,71.5218,71.5615,164120.0
2020-01-14 12:20:00,71.99,72.01,71.94,71.99,288920.0,71.5615,71.5814,71.5118,71.5615,288920.0
2020-01-14 12:30:00,71.98,72.01,71.96,71.99,277800.0,71.5516,71.5814,71.5317,71.5615,277800.0
2020-01-14 12:40:00,72.01,72.01,71.92,71.93,220300.0,71.5814,71.5814,71.492,71.5019,220300.0
2020-01-14 12:50:00,71.93,71.97,71.87,71.88,237900.0,71.5019,71.5417,71.4422,71.4522,237900.0
2020-01-14 13:00:00,71.88,71.9,71.85,71.86,207720.0,71.4522,71.4721,71.4224,71.4323,207720.0
2020-01-14 13:10:00,71.87,71.88,71.85,71.85,86200.0,71.4422,71.4522,71.4224,71.4224,86200.0
2020-01-14 13:20:00,71.86,71.88,71.84,71.88,210020.0,71.4323,71.4522,71.4124,71.4522,210020.0
2020-01-14 13:30:00,71.85,71.91,71.63,71.87,388940.0,71.4224,71.482,71.2037,71.4422,388940.0
2020-01-14 13:40:00,71.94,71.94,71.63,71.79,163780.0,71.5118,71.5118,71.2037,71.3627,163780.0
2020-01-14 13:50:00,71.78,71.84,71.73,71.73,182160.0,71.3528,71.4124,71.3031,71.3031,182160.0
2020-01-14 14:00:00,71.75,71.81,71.63,71.71,197660.0,71.323,71.3826,71.2037,71.2832,197660.0
2020-01-14 14:10:00,71.7,71.73,71.58,71.64,322560.0,71.2733,71.3031,71.154,71.2136,322560.0
2020-01-14 14:20:00,71.65,71.83,71.64,71.8,207500.0,71.2236,71.4025,71.2136,71.3727,207500.0
2020-01-14 14:30:00,71.81,71.87,71.76,71.85,314200.0,71.3826,71.4422,71.3329,71.4224,314200.0
2020-01-14 14:40:00,71.85,71.86,71.81,71.82,223120.0,71.4224,71.4323,71.3826,71.3925,223120.0
2020-01-14 14:50:00,71.82,71.83,71.68,71.71,203780.0,71.3925,71.4025,71.2534,71.2832,203780.0
2020-01-14 15:00:00,71.7,71.75,71.66,71.66,133420.0,71.2733,71.323,71.2335,71.2335,133420.0
2020-01-14 15:10:00,71.7,71.73,71.62,71.73,316980.0,71.2733,71.3031,71.1937,71.3031,316980.0
2020-01-14 15:20:00,71.75,71.76,71.66,71.67,224920.0,71.323,71.3329,71.2335,71.2434,224920.0
2020-01-14 15:30:00,71.65,71.77,71.62,71.7,185160.0,71.2236,71.3428,71.1937,71.2733,185160.0
2020-01-14 15:40:00,71.72,71.82,71.68,71.69,460560.0,71.2931,71.3925,71.2534,71.2633,460560.0
2020-01-14 15:50:00,71.61,71.64,71.42,71.57,1817740.0,71.1838,71.2136,70.9949,71.144,1817740.0
2020-01-15 09:30:00,71.51,72.05,71.51,71.95,917380.0,71.0844,71.6212,71.0844,71.5218,917380.0
2020-01-15 09:40:00,71.96,71.97,71.71,71.78,254900.0,71.5317,71.5417,71.2832,71.3528,254900.0
2020-01-15 09:50:00,71.83,71.85,71.77,71.8,292260.0,71.4025,71.4224,71.3428,71.3727,292260.0
2020-01-15 10:00:00,71.8,71.94,71.8,71.94,445220.0,71.3727,71.5118,71.3727,71.5118,445220.0
2020-01-15 10:10:00,71.96,71.97,71.81,71.94,417420.0,71.5317,71.5417,71.3826,71.5118,417420.0
2020-01-15 10:20:00,71.95,71.95,71.82,71.94,343400.0,71.5218,71.5218,71.3925,71.5118,343400.0
2020-01-15 10:30:00,71.95,72.05,71.92,72.0,451140.0,71.5218,71.6212,71.492,71.5715,451140.0
2020-01-15 10:40:00,72.0,72.03,71.96,71.99,295840.0,71.5715,71.6013,71.5317,71.5615,295840.0
2020-01-15 10:50:00,71.99,72.07,71.98,72.04,236060.0,71.5615,71.6411,71.5516,71.6112,236060.0
2020-01-15 11:00:00,72.05,72.05,71.95,71.96,283520.0,71.6212,71.6212,71.5218,71.5317,283520.0
2020-01-15 11:10:00,71.96,71.97,71.88,71.91,370980.0,71.5317,71.5417,71.4522,71.482,370980.0
2020-01-15 11:20:00,71.91,71.98,71.9,71.96,410520.0,71.482,71.5516,71.4721,71.5317,410520.0
2020-01-15 11:30:00,71.97,71.99,71.9,71.92,448540.0,71.5417,71.5615,71.4721,71.492,448540.0
2020-01-15 11:40:00,71.92,71.92,71.82,71.82,299400.0,71.492,71.492,71.3925,71.3925,299400.0
2020-01-15 11:50:00,71.82,71.84,71.73,71.76,257500.0,71.3925,71.4124,71.3031,71.3329,257500.0
2020-01-15 12:00:00,71.75,71.88,71.75,71.85,192340.0,71.323,71.4522,71.323,71.4224,192340.0
2020-01-15 12:10:00,71.86,71.95,71.82,71.82,242060.0,71.4323,71.5218,71.3925,71.3925,242060.0
2020-01-15 12:20:00,71.82,71.88,71.81,71.83,121040.0,71.3925,71.4522,71.3826,71.4025,121040.0
2020-01-15 12:30:00,71.83,71.87,71.78,71.87,105980.0,71.4025,71.4422,71.3528,71.4422,105980.0
2020-01-15 12:40:00,71.86,71.9,71.84,71.84,115840.0,71.4323,71.4721,71.4124,71.4124,115840.0
2020-01-15 12:50:00,71.83,71.84,71.73,71.74,156400.0,71.4025,71.4124,71.3031,71.313,156400.0
2020-01-15 13:00:00,71.74,71.8,71.69,71.76,197040.0,71.313,71.3727,71.2633,71.3329,197040.0
2020-01-15 13:10:00,71.76,71.78,71.71,71.75,108000.0,71.3329,71.3528,71.2832,71.323,108000.0
2020-01-15 13:20:00,71.76,71.76,71.69,71.74,175660.0,71.3329,71.3329,71.2633,71.313,175660.0
2020-01-15 13:30:00,71.76,71.8,71.67,71.74,277820.0,71.3329,71.3727,71.2434,71.313,277820.0
2020-01-15 13:40:00,71.74,71.8,71.74,71.76,136780.0,71.313,71.3727,71.313,71.3329,136780.0
2020-01-15 13:50:00,71.76,71.76,71.62,71.68,329060.0,71.3329,71.3329,71.1937,71.2534,329060.0
2020-01-15 14:00:00,71.69,71.81,71.66,71.81,221400.0,71.2633,71.3826,71.2335,71.3826,221400.0
2020-01-15 14:10:00,71.8,71.84,71.79,71.81,249540.0,71.3727,71.4124,71.3627,71.3826,249540.0
2020-01-15 14:20:00,71.8,71.84,71.8,71.83,151000.0,71.3727,71.4124,71.3727,71.4025,151000.0
2020-01-15 14:30:00,71.83,71.91,71.83,71.9,200500.0,71.4025,71.482,71.4025,71.4721,200500.0
2020-01-15 14:40:00,71.9,71.9,71.86,71.87,261100.0,71.4721,71.4721,71.4323,71.4422,261100.0
2020-01-15 14:50:00,71.88,71.88,71.8,71.81,312940.0,71.4522,71.4522,71.3727,71.3826,312940.0
2020-01-15 15:00:00,71.82,71.82,71.73,71.73,305320.0,71.3925,71.3925,71.3031,71.3031,305320.0
2020-01-15 15:10:00,71.72,71.78,71.7,71.73,194000.0,71.2931,71.3528,71.2733,71.3031,194000.0
2020-01-15 15:20:00,71.74,71.78,71.64,71.7,305060.0,71.313,71.3528,71.2136,71.2733,305060.0
2020-01-15 15:30:00,71.7,71.78,71.66,71.78,449380.0,71.2733,71.3528,71.2335,71.3528,449380.0
2020-01-15 15:40:00,71.76,71.9,71.72,71.89,438220.0,71.3329,71.4721,71.2931,71.4621,438220.0
2020-01-15 15:50:00,71.9,72.03,71.89,71.96,1656840.0,71.4721,71.6013,71.4621,71.5317,1656840.0
2020-01-16 09:30:00,72.37,72.37,72.05,72.05,1210840.0,71.9393,71.9393,71.6212,71.6212,1210840.0
2020-01-16 09:40:00,72.06,72.28,72.06,72.22,662680.0,71.6311,71.8498,71.6311,71.7902,662680.0
2020-01-16 09:50:00,72.25,72.39,72.24,72.36,420160.0,71.82,71.9592,71.81,71.9293,420160.0
2020-01-16 10:00:00,72.36,72.42,72.31,72.39,417780.0,71.9293,71.989,71.8796,71.9592,417780.0
2020-01-16 10:10:00,72.4,72.49,72.39,72.44,563720.0,71.9691,72.0586,71.9592,72.0089,563720.0
2020-01-16 10:20:00,72.44,72.44,72.3,72.38,288660.0,72.0089,72.0089,71.8697,71.9492,288660.0
2020-01-16 10:30:00,72.4,72.42,72.24,72.25,319420.0,71.9691,71.989,71.81,71.82,319420.0
2020-01-16 10:40:00,72.26,72.34,72.26,72.29,210520.0,71.8299,71.9095,71.8299,71.8597,210520.0
2020-01-16 10:50:00,72.29,72.33,72.2,72.27,242680.0,71.8597,71.8995,71.7703,71.8399,242680.0
2020-01-16 11:00:00,72.27,72.31,72.23,72.28,306440.0,71.8399,71.8796,71.8001,71.8498,306440.0
2020-01-16 11:10:00,72.28,72.3,72.16,72.2,343620.0,71.8498,71.8697,71.7305,71.7703,343620.0
2020-01-16 11:20:00,72.18,72.27,72.18,72.25,220500.0,71.7504,71.8399,71.7504,71.82,220500.0
2020-01-16 11:30:00,72.23,72.31,72.22,72.28,154100.0,71.8001,71.8796,71.7902,71.8498,154100.0
2020-01-16 11:40:00,72.3,72.36,72.28,72.31,164120.0,71.8697,71.9293,71.8498,71.8796,164120.0
2020-01-16 11:50:00,72.31,72.34,72.3,72.3,162200.0,71.8796,71.9095,71.8697,71.8697,162200.0
2020-01-16 12:00:00,72.33,72.33,72.3,72.3,93860.0,71.8995,71.8995,71.8697,71.8697,93860.0
2020-01-16 12:10:00,72.3,72.33,72.27,72.32,145400.0,71.8697,71.8995,71.8399,71.8896,145400.0
2020-01-16 12:20:00,72.32,72.35,72.32,72.32,122080.0,71.8896,71.9194,71.8896,71.8896,122080.0
2020-01-16 12:30:00,72.32,72.34,72.27,72.27,162400.0,71.8896,71.9095,71.8399,71.8399,162400.0
2020-01-16 12:40:00,72.27,72.27,72.15,72.23,191800.0,71.8399,71.8399,71.7206,71.8001,191800.0
2020-01-16 12:50:00,72.23,72.23,72.18,72.21,125040.0,71.8001,71.8001,71.7504,71.7802,125040.0
2020-01-16 13:00:00,72.2,72.25,72.2,72.24,115000.0,71.7703,71.82,71.7703,71.81,115000.0
2020-01-16 13:10:00,72.25,72.26,72.18,72.18,121880.0,71.82,71.8299,71.7504,71.7504,121880.0
2020-01-16 13:20:00,72.19,72.31,72.15,72.31,306120.0,71.7603,71.8796,71.7206,71.8796,306120.0
2020-01-16 13:30:00,72.29,72.33,72.25,72.28,168700.0,71.8597,71.8995,71.82,71.8498,168700.0
2020-01-16 13:40:00,72.27,72.34,72.22,72.34,159840.0,71.8399,71.9095,71.7902,71.9095,159840.0
2020-01-16 13:50:00,72.33,72.33,72.26,72.28,94000.0,71.8995,71.8995,71.8299,71.8498,94000.0
2020-01-16 14:00:00,72.26,72.32,72.26,72.3,69000.0,71.8299,71.8896,71.8299,71.8697,69000.0
2020-01-16 14:10:00,72.29,72.32,72.28,72.32,93180.0,71.8597,71.8896,71.8498,71.8896,93180.0
2020-01-16 14:20:00,72.32,72.34,72.3,72.33,137520.0,71.8896,71.9095,71.8697,71.8995,137520.0
2020-01-16 14:30:00,72.33,72.33,72.28,72.29,69860.0,71.8995,71.8995,71.8498,71.8597,69860.0
2020-01-16 14:40:00,72.31,72.33,72.27,72.3,112760.0,71.8796,71.8995,71.8399,71.8697,112760.0
2020-01-16 14:50:00,72.29,72.31,72.26,72.29,137380.0,71.8597,71.8796,71.8299,71.8597,137380.0
2020-01-16 15:00:00,72.28,72.3,72.25,72.26,155840.0,71.8498,71.8697,71.82,71.8299,155840.0
2020-01-16 15:10:00,72.25,72.32,72.25,72.3,125360.0,71.82,71.8896,71.82,71.8697,125360.0
2020-01-16 15:20:00,72.31,72.33,72.29,72.3,171800.0,71.8796,71.8995,71.8597,71.8697,171800.0
2020-01-16 15:30:00,72.31,72.33,72.29,72.3,230100.0,71.8796,71.8995,71.8597,71.8697,230100.0
2020-01-16 15:40:00,72.3,72.44,72.29,72.43,405240.0,71.8697,72.0089,71.8597,71.9989,405240.0
2020-01-16 15:50:00,72.49,72.6,72.44,72.6,1371380.0,72.0586,72.1679,72.0089,72.1679,1371380.0
2020-01-17 09:30:00,73.15,73.19,72.91,72.93,3791460.0,72.7146,72.7544,72.4761,72.4959,3791460.0
2020-01-17 09:40:00,72.92,73.1,72.91,73.09,555700.0,72.486,72.6649,72.4761,72.655,555700.0
2020-01-17 09:50:00,73.1,73.46,73.08,73.33,770500.0,72.6649,73.0228,72.645,72.8936,770500.0
2020-01-17 10:00:00,73.37,73.42,73.31,73.42,865200.0,72.9333,72.983,72.8737,72.983,865200.0
2020-01-17 10:10:00,73.43,73.43,73.31,73.37,719580.0,72.993,72.993,72.8737,72.9333,719580.0
2020-01-17 10:20:00,73.37,73.42,73.31,73.33,517280.0,72.9333,72.983,72.8737,72.8936,517280.0
2020-01-17 10:30:00,73.32,73.32,73.21,73.26,371720.0,72.8836,72.8836,72.7743,72.824,371720.0
2020-01-17 10:40:00,73.27,73.32,73.24,73.26,300860.0,72.8339,72.8836,72.8041,72.824,300860.0
2020-01-17 10:50:00,73.25,73.27,73.21,73.26,308400.0,72.814,72.8339,72.7743,72.824,308400.0
2020-01-17 11:00:00,73.27,73.35,73.26,73.27,370380.0,72.8339,72.9134,72.824,72.8339,370380.0
2020-01-17 11:10:00,73.27,73.27,73.12,73.15,339980.0,72.8339,72.8339,72.6848,72.7146,339980.0
2020-01-17 11:20:00,73.15,73.17,73.03,73.15,307160.0,72.7146,72.7345,72.5953,72.7146,307160.0
2020-01-17 11:30:00,73.17,73.22,73.15,73.22,286420.0,72.7345,72.7842,72.7146,72.7842,286420.0
2020-01-17 11:40:00,73.23,73.28,73.2,73.22,235040.0,72.7942,72.8439,72.7643,72.7842,235040.0
2020-01-17 11:50:00,73.24,73.31,73.24,73.31,170480.0,72.8041,72.8737,72.8041,72.8737,170480.0
2020-01-17 12:00:00,73.31,73.31,73.2,73.23,330720.0,72.8737,72.8737,72.7643,72.7942,330720.0
2020-01-17 12:10:00,73.21,73.34,73.21,73.34,209020.0,72.7743,72.9035,72.7743,72.9035,209020.0
2020-01-17 12:20:00,73.32,73.32,73.28,73.3,214840.0,72.8836,72.8836,72.8439,72.8637,214840.0
2020-01-17 12:30:00,73.3,73.3,73.2,73.22,199240.0,72.8637,72.8637,72.7643,72.7842,199240.0
2020-01-17 12:40:00,73.23,73.33,73.23,73.33,199060.0,72.7942,72.8936,72.7942,72.8936,199060.0
2020-01-17 12:50:00,73.33,73.33,73.26,73.26,117600.0,72.8936,72.8936,72.824,72.824,117600.0
2020-01-17 13:00:00,73.26,73.28,73.25,73.28,184780.0,72.824,72.8439,72.814,72.8439,184780.0
2020-01-17 13:10:00,73.29,73.32,73.27,73.29,217100.0,72.8538,72.8836,72.8339,72.8538,217100.0
2020-01-17 13:20:00,73.29,73.32,73.28,73.29,168680.0,72.8538,72.8836,72.8439,72.8538,168680.0
2020-01-17 13:30:00,73.29,73.32,73.27,73.28,178680.0,72.8538,72.8836,72.8339,72.8439,178680.0
2020-01-17 13:40:00,73.28,73.34,73.24,73.31,261060.0,72.8439,72.9035,72.8041,72.8737,261060.0
2020-01-17 13:50:00,73.31,73.38,73.31,73.37,284300.0,72.8737,72.9433,72.8737,72.9333,284300.0
2020-01-17 14:00:00,73.36,73.39,73.34,73.39,286240.0,72.9234,72.9532,72.9035,72.9532,286240.0
2020-01-17 14:10:00,73.39,73.4,73.35,73.35,223140.0,72.9532,72.9631,72.9134,72.9134,223140.0
2020-01-17 14:20:00,73.35,73.36,73.29,73.31,121300.0,72.9134,72.9234,72.8538,72.8737,121300.0
2020-01-17 14:30:00,73.32,73.38,73.29,73.37,490780.0,72.8836,72.9433,72.8538,72.9333,490780.0
2020-01-17 14:40:00,73.38,73.47,73.37,73.46,211740.0,72.9433,73.0327,72.9333,73.0228,211740.0
2020-01-17 14:50:00,73.45,73.56,73.45,73.56,296900.0,73.0128,73.1222,73.0128,73.1222,296900.0
2020-01-17 15:00:00,73.58,73.67,73.56,73.62,513740.0,73.1421,73.2315,73.1222,73.1818,513740.0
2020-01-17 15:10:00,73.62,73.67,73.55,73.67,454840.0,73.1818,73.2315,73.1122,73.2315,454840.0
2020-01-17 15:20:00,73.67,73.77,73.65,73.75,457360.0,73.2315,73.3309,73.2117,73.3111,457360.0
2020-01-17 15:30:00,73.74,73.89,73.74,73.85,447160.0,73.3011,73.4502,73.3011,73.4105,447160.0
2020-01-17 15:40:00,73.84,73.91,73.81,73.91,442740.0,73.4005,73.4701,73.3707,73.4701,442740.0
2020-01-17 15:50:00,73.93,74.07,73.88,74.04,2502560.0,73.49,73.6292,73.4403,73.5993,2502560.0
2020-01-21 09:30:00,73.96,74.16,73.63,73.65,1560400.0,73.5198,73.7186,73.1918,73.2117,1560400.0
2020-01-21 09:40:00,73.63,73.92,73.56,73.86,475160.0,73.1918,73.48,73.1222,73.4204,475160.0
2020-01-21 09:50:00,73.86,73.86,73.61,73.69,411460.0,73.4204,73.4204,73.1719,73.2514,411460.0
2020-01-21 10:00:00,73.66,73.81,73.66,73.78,380800.0,73.2216,73.3707,73.2216,73.3409,380800.0
2020-01-21 10:10:00,73.78,73.82,73.68,73.82,401160.0,73.3409,73.3806,73.2415,73.3806,401160.0
2020-01-21 10:20:00,73.79,74.09,73.79,74.08,587920.0,73.3508,73.649,73.3508,73.6391,587920.0
2020-01-21 10:30:00,74.08,74.16,74.04,74.12,280440.0,73.6391,73.7186,73.5993,73.6789,280440.0
2020-01-21 10:40:00,74.13,74.14,73.97,74.0,417660.0,73.6888,73.6987,73.5297,73.5596,417660.0
2020-01-21 10:50:00,73.99,74.0,73.8,73.82,420440.0,73.5496,73.5596,73.3608,73.3806,420440.0
2020-01-21 11:00:00,73.8,73.92,73.79,73.91,275000.0,73.3608,73.48,73.3508,73.4701,275000.0
2020-01-21 11:10:00,73.92,74.05,73.92,74.04,357800.0,73.48,73.6093,73.48,73.5993,357800.0
2020-01-21 11:20:00,74.03,74.05,73.95,73.99,340020.0,73.5894,73.6093,73.5099,73.5496,340020.0
2020-01-21 11:30:00,73.99,74.17,73.99,74.1,237700.0,73.5496,73.7286,73.5496,73.659,237700.0
2020-01-21 11:40:00,74.1,74.14,74.0,74.0,267980.0,73.659,73.6987,73.5596,73.5596,267980.0
2020-01-21 11:50:00,74.0,74.1,73.98,74.1,306880.0,73.5596,73.659,73.5397,73.659,306880.0
2020-01-21 12:00:00,74.09,74.25,74.08,74.24,485500.0,73.649,73.8081,73.6391,73.7981,485500.0
2020-01-21 12:10:00,74.25,74.28,74.08,74.08,275860.0,73.8081,73.8379,73.6391,73.6391,275860.0
2020-01-21 12:20:00,74.08,74.29,74.07,74.24,203520.0,73.6391,73.8478,73.6292,73.7981,203520.0
2020-01-21 12:30:00,74.24,74.28,74.22,74.26,261540.0,73.7981,73.8379,73.7783,73.818,261540.0
2020-01-21 12:40:00,74.25,74.33,74.22,74.31,211220.0,73.8081,73.8876,73.7783,73.8677,211220.0
2020-01-21 12:50:00,74.32,74.34,74.29,74.33,366620.0,73.8777,73.8975,73.8478,73.8876,366620.0
2020-01-21 13:00:00,74.33,74.45,74.33,74.43,401180.0,73.8876,74.0069,73.8876,73.987,401180.0
2020-01-21 13:10:00,74.42,74.59,74.39,74.44,639600.0,73.9771,74.1461,73.9472,73.997,639600.0
2020-01-21 13:20:00,74.41,74.41,74.26,74.34,269680.0,73.9671,73.9671,73.818,73.8975,269680.0
2020-01-21 13:30:00,74.33,74.33,74.13,74.17,305320.0,73.8876,73.8876,73.6888,73.7286,305320.0
2020-01-21 13:40:00,74.18,74.24,74.12,74.15,537620.0,73.7385,73.7981,73.6789,73.7087,537620.0
2020-01-21 13:50:00,74.17,74.18,74.01,74.03,511260.0,73.7286,73.7385,73.5695,73.5894,511260.0
2020-01-21 14:00:00,74.03,74.19,74.03,74.17,352540.0,73.5894,73.7484,73.5894,73.7286,352540.0
2020-01-21 14:10:00,74.17,74.19,74.11,74.13,223760.0,73.7286,73.7484,73.6689,73.6888,223760.0
2020-01-21 14:20:00,74.12,74.14,74.02,74.1,268260.0,73.6789,73.6987,73.5795,73.659,268260.0
2020-01-21 14:30:00,74.08,74.14,74.03,74.13,261520.0,73.6391,73.6987,73.5894,73.6888,261520.0
2020-01-21 14:40:00,74.14,74.15,74.01,74.1,248260.0,73.6987,73.7087,73.5695,73.659,248260.0
2020-01-21 14:50:00,74.1,74.14,74.08,74.14,224280.0,73.659,73.6987,73.6391,73.6987,224280.0
2020-01-21 15:00:00,74.14,74.25,74.11,74.22,347440.0,73.6987,73.8081,73.6689,73.7783,347440.0
2020-01-21 15:10:00,74.24,74.33,74.22,74.29,412740.0,73.7981,73.8876,73.7783,73.8478,412740.0
2020-01-21 15:20:00,74.29,74.33,74.22,74.27,393020.0,73.8478,73.8876,73.7783,73.828,393020.0
2020-01-21 15:30:00,74.26,74.37,74.23,74.29,528320.0,73.818,73.9274,73.7882,73.8478,528320.0
2020-01-21 15:40:00,74.3,74.32,74.2,74.2,487260.0,73.8578,73.8777,73.7584,73.7584,487260.0
2020-01-21 15:50:00,74.17,74.31,74.1,74.25,1978620.0,73.7286,73.8677,73.659,73.8081,1978620.0
2020-01-22 09:30:00,74.52,74.83,74.47,74.83,1091220.0,74.0765,74.3846,74.0268,74.3846,1091220.0
2020-01-22 09:40:00,74.84,75.16,74.63,74.75,944280.0,74.3946,74.7127,74.1858,74.3051,944280.0
2020-01-22 09:50:00,74.77,74.9,74.73,74.83,631560.0,74.325,74.4542,74.2852,74.3846,631560.0
2020-01-22 10:00:00,74.82,74.86,74.74,74.77,561360.0,74.3747,74.4145,74.2952,74.325,561360.0
2020-01-22 10:10:00,74.77,74.81,74.73,74.73,1087100.0,74.325,74.3647,74.2852,74.2852,1087100.0
2020-01-22 10:20:00,74.75,74.75,74.59,74.73,639140.0,74.3051,74.3051,74.1461,74.2852,639140.0
2020-01-22 10:30:00,74.73,74.79,74.7,74.75,312860.0,74.2852,74.3449,74.2554,74.3051,312860.0
2020-01-22 10:40:00,74.75,74.83,74.68,74.68,375620.0,74.3051,74.3846,74.2355,74.2355,375620.0
2020-01-22 10:50:00,74.67,74.73,74.63,74.73,507760.0,74.2256,74.2852,74.1858,74.2852,507760.0
2020-01-22 11:00:00,74.73,74.73,74.5,74.53,351140.0,74.2852,74.2852,74.0566,74.0864,351140.0
2020-01-22 11:10:00,74.53,74.54,74.32,74.42,427000.0,74.0864,74.0964,73.8777,73.9771,427000.0
2020-01-22 11:20:00,74.42,74.54,74.4,74.45,379980.0,73.9771,74.0964,73.9572,74.0069,379980.0
2020-01-22 11:30:00,74.45,74.62,74.45,74.54,184400.0,74.0069,74.1759,74.0069,74.0964,184400.0
2020-01-22 11:40:00,74.55,74.55,74.51,74.54,281060.0,74.1063,74.1063,74.0665,74.0964,281060.0
2020-01-22 11:50:00,74.53,74.62,74.5,74.56,378740.0,74.0864,74.1759,74.0566,74.1162,378740.0
2020-01-22 12:00:00,74.57,74.59,74.5,74.51,340420.0,74.1262,74.1461,74.0566,74.0665,340420.0
2020-01-22 12:10:00,74.52,74.63,74.49,74.57,301860.0,74.0765,74.1858,74.0467,74.1262,301860.0
2020-01-22 12:20:00,74.58,74.65,74.54,74.63,262560.0,74.1361,74.2057,74.0964,74.1858,262560.0
2020-01-22 12:30:00,74.64,74.71,74.64,74.67,180220.0,74.1958,74.2653,74.1958,74.2256,180220.0
2020-01-22 12:40:00,74.67,74.72,74.63,74.69,201100.0,74.2256,74.2753,74.1858,74.2455,201100.0
2020-01-22 12:50:00,74.69,74.72,74.66,74.71,161960.0,74.2455,74.2753,74.2156,74.2653,161960.0
2020-01-22 13:00:00,74.71,74.78,74.67,74.77,307760.0,74.2653,74.3349,74.2256,74.325,307760.0
2020-01-22 13:10:00,74.76,74.84,74.73,74.81,165680.0,74.315,74.3946,74.2852,74.3647,165680.0
2020-01-22 13:20:00,74.8,74.8,74.74,74.78,99980.0,74.3548,74.3548,74.2952,74.3349,99980.0
2020-01-22 13:30:00,74.79,74.81,74.75,74.75,118060.0,74.3449,74.3647,74.3051,74.3051,118060.0
2020-01-22 13:40:00,74.75,74.81,74.73,74.8,356020.0,74.3051,74.3647,74.2852,74.3548,356020.0
2020-01-22 13:50:00,74.78,74.8,74.69,74.71,165860.0,74.3349,74.3548,74.2455,74.2653,165860.0
2020-01-22 14:00:00,74.7,74.82,74.7,74.79,252000.0,74.2554,74.3747,74.2554,74.3449,252000.0
2020-01-22 14:10:00,74.8,74.82,74.71,74.74,226180.0,74.3548,74.3747,74.2653,74.2952,226180.0
2020-01-22 14:20:00,74.75,74.77,74.67,74.7,239500.0,74.3051,74.325,74.2256,74.2554,239500.0
2020-01-22 14:30:00,74.7,74.74,74.67,74.73,219280.0,74.2554,74.2952,74.2256,74.2852,219280.0
2020-01-22 14:40:00,74.72,74.73,74.67,74.68,348600.0,74.2753,74.2852,74.2256,74.2355,348600.0
2020-01-22 14:50:00,74.67,74.69,74.53,74.56,231560.0,74.2256,74.2455,74.0864,74.1162,231560.0
2020-01-22 15:00:00,74.56,74.57,74.42,74.49,265220.0,74.1162,74.1262,73.9771,74.0467,265220.0
2020-01-22 15:10:00,74.47,74.49,74.37,74.42,548300.0,74.0268,74.0467,73.9274,73.9771,548300.0
2020-01-22 15:20:00,74.43,74.43,74.26,74.38,385340.0,73.987,73.987,73.818,73.9373,385340.0
2020-01-22 15:30:00,74.38,74.54,74.38,74.47,445920.0,73.9373,74.0964,73.9373,74.0268,445920.0
2020-01-22 15:40:00,74.46,74.57,74.39,74.52,689560.0,74.0168,74.1262,73.9472,74.0765,689560.0
2020-01-22 15:50:00,74.54,74.54,74.25,74.26,1454600.0,74.0964,74.0964,73.8081,73.818,1454600.0
2020-01-23 09:30:00,74.38,74.58,74.11,74.51,1033720.0,73.9373,74.1361,73.6689,74.0665,1033720.0
2020-01-23 09:40:00,74.57,74.78,74.37,74.56,629400.0,74.1262,74.3349,73.9274,74.1162,629400.0
2020-01-23 09:50:00,74.57,74.6,74.39,74.56,384200.0,74.1262,74.156,73.9472,74.1162,384200.0
2020-01-23 10:00:00,74.56,74.64,74.5,74.55,239040.0,74.1162,74.1958,74.0566,74.1063,239040.0
2020-01-23 10:10:00,74.56,74.61,74.46,74.55,197980.0,74.1162,74.1659,74.0168,74.1063,197980.0
2020-01-23 10:20:00,74.53,74.55,74.45,74.5,190860.0,74.0864,74.1063,74.0069,74.0566,190860.0
2020-01-23 10:30:00,74.49,74.58,74.46,74.51,118400.0,74.0467,74.1361,74.0168,74.0665,118400.0
2020-01-23 10:40:00,74.49,74.57,74.38,74.41,129500.0,74.0467,74.1262,73.9373,73.9671,129500.0
2020-01-23 10:50:00,74.42,74.52,74.33,74.38,224200.0,73.9771,74.0765,73.8876,73.9373,224200.0
2020-01-23 11:00:00,74.37,74.38,74.18,74.18,241360.0,73.9274,73.9373,73.7385,73.7385,241360.0
2020-01-23 11:10:00,74.23,74.34,74.19,74.31,192740.0,73.7882,73.8975,73.7484,73.8677,192740.0
2020-01-23 11:20:00,74.31,74.38,74.24,74.24,308120.0,73.8677,73.9373,73.7981,73.7981,308120.0
2020-01-23 11:30:00,74.23,74.48,74.23,74.45,388080.0,73.7882,74.0367,73.7882,74.0069,388080.0
2020-01-23 11:40:00,74.45,74.46,74.28,74.3,161160.0,74.0069,74.0168,73.8379,73.8578,161160.0
2020-01-23 11:50:00,74.29,74.37,74.25,74.37,258420.0,73.8478,73.9274,73.8081,73.9274,258420.0
2020-01-23 12:00:00,74.38,74.38,74.23,74.36,185440.0,73.9373,73.9373,73.7882,73.9174,185440.0
2020-01-23 12:10:00,74.37,74.42,74.33,74.41,128400.0,73.9274,73.9771,73.8876,73.9671,128400.0
2020-01-23 12:20:00,74.38,74.45,74.36,74.4,144500.0,73.9373,74.0069,73.9174,73.9572,144500.0
2020-01-23 12:30:00,74.41,74.41,74.29,74.32,147900.0,73.9671,73.9671,73.8478,73.8777,147900.0
2020-01-23 12:40:00,74.31,74.41,74.31,74.39,86460.0,73.8677,73.9671,73.8677,73.9472,86460.0
2020-01-23 12:50:00,74.39,74.43,74.34,74.39,103460.0,73.9472,73.987,73.8975,73.9472,103460.0
2020-01-23 13:00:00,74.4,74.42,74.34,74.36,46000.0,73.9572,73.9771,73.8975,73.9174,46000.0
2020-01-23 13:10:00,74.37,74.39,74.35,74.35,83980.0,73.9274,73.9472,73.9075,73.9075,83980.0
2020-01-23 13:20:00,74.38,74.49,74.37,74.41,70000.0,73.9373,74.0467,73.9274,73.9671,70000.0
2020-01-23 13:30:00,74.4,74.47,74.4,74.43,86880.0,73.9572,74.0268,73.9572,73.987,86880.0
2020-01-23 13:40:00,74.44,74.51,74.43,74.46,90500.0,73.997,74.0665,73.987,74.0168,90500.0
2020-01-23 13:50:00,74.47,74.51,74.47,74.49,70320.0,74.0268,74.0665,74.0268,74.0467,70320.0
2020-01-23 14:00:00,74.52,74.6,74.43,74.45,192540.0,74.0765,74.156,73.987,74.0069,192540.0
2020-01-23 14:10:00,74.44,74.51,74.4,74.5,121640.0,73.997,74.0665,73.9572,74.0566,121640.0
2020-01-23 14:20:00,74.5,74.52,74.4,74.41,224220.0,74.0566,74.0765,73.9572,73.9671,224220.0
2020-01-23 14:30:00,74.4,74.48,74.4,74.47,79200.0,73.9572,74.0367,73.9572,74.0268,79200.0
2020-01-23 14:40:00,74.46,74.48,74.42,74.42,168660.0,74.0168,74.0367,73.9771,73.9771,168660.0
2020-01-23 14:50:00,74.44,74.49,74.39,74.49,84740.0,73.997,74.0467,73.9472,74.0467,84740.0
2020-01-23 15:00:00,74.5,74.51,74.41,74.46,98160.0,74.0566,74.0665,73.9671,74.0168,98160.0
2020-01-23 15:10:00,74.45,74.48,74.41,74.44,95100.0,74.0069,74.0367,73.9671,73.997,95100.0
2020-01-23 15:20:00,74.44,74.53,74.44,74.49,260400.0,73.997,74.0864,73.997,74.0467,260400.0
2020-01-23 15:30:00,74.49,74.52,74.41,74.42,279500.0,74.0467,74.0765,73.9671,73.9771,279500.0
2020-01-23 15:40:00,74.42,74.54,74.4,74.52,370180.0,73.9771,74.0964,73.9572,74.0765,370180.0
2020-01-23 15:50:00,74.52,74.52,74.28,74.31,1555320.0,74.0765,74.0765,73.8379,73.8677,1555320.0
2020-01-24 09:30:00,74.68,74.78,74.6,74.66,938240.0,74.2355,74.3349,74.156,74.2156,938240.0
2020-01-24 09:40:00,74.61,74.68,74.45,74.63,386380.0,74.1659,74.2355,74.0069,74.1858,386380.0
2020-01-24 09:50:00,74.58,74.64,74.47,74.53,368940.0,74.1361,74.1958,74.0268,74.0864,368940.0
2020-01-24 10:00:00,74.51,74.51,74.35,74.47,502740.0,74.0665,74.0665,73.9075,74.0268,502740.0
2020-01-24 10:10:00,74.47,74.55,74.39,74.4,439840.0,74.0268,74.1063,73.9472,73.9572,439840.0
2020-01-24 10:20:00,74.4,74.47,74.33,74.35,330440.0,73.9572,74.0268,73.8876,73.9075,330440.0
2020-01-24 10:30:00,74.34,74.42,74.32,74.38,445500.0,73.8975,73.9771,73.8777,73.9373,445500.0
2020-01-24 10:40:00,74.4,74.4,74.22,74.28,239320.0,73.9572,73.9572,73.7783,73.8379,239320.0
2020-01-24 10:50:00,74.28,74.37,74.26,74.34,196260.0,73.8379,73.9274,73.818,73.8975,196260.0
2020-01-24 11:00:00,74.34,74.49,74.32,74.48,288160.0,73.8975,74.0467,73.8777,74.0367,288160.0
2020-01-24 11:10:00,74.47,74.5,74.27,74.35,307180.0,74.0268,74.0566,73.828,73.9075,307180.0
2020-01-24 11:20:00,74.34,74.37,74.16,74.24,330120.0,73.8975,73.9274,73.7186,73.7981,330120.0
2020-01-24 11:30:00,74.25,74.27,74.18,74.18,188220.0,73.8081,73.828,73.7385,73.7385,188220.0
2020-01-24 11:40:00,74.18,74.21,73.8,73.95,1084220.0,73.7385,73.7683,73.3608,73.5099,1084220.0
2020-01-24 11:50:00,73.96,74.02,73.82,73.84,331120.0,73.5198,73.5795,73.3806,73.4005,331120.0
2020-01-24 12:00:00,73.81,73.83,73.71,73.82,599040.0,73.3707,73.3906,73.2713,73.3806,599040.0
2020-01-24 12:10:00,73.81,73.92,73.57,73.69,492260.0,73.3707,73.48,73.1321,73.2514,492260.0
2020-01-24 12:20:00,73.7,73.75,73.56,73.66,362880.0,73.2614,73.3111,73.1222,73.2216,362880.0
2020-01-24 12:30:00,73.67,73.83,73.65,73.83,235720.0,73.2315,73.3906,73.2117,73.3906,235720.0
2020-01-24 12:40:00,73.8,73.87,73.7,73.83,245300.0,73.3608,73.4303,73.2614,73.3906,245300.0
2020-01-24 12:50:00,73.82,73.89,73.73,73.85,227300.0,73.3806,73.4502,73.2912,73.4105,227300.0
2020-01-24 13:00:00,73.81,73.82,73.66,73.75,180900.0,73.3707,73.3806,73.2216,73.3111,180900.0
2020-01-24 13:10:00,73.73,73.73,73.6,73.66,386460.0,73.2912,73.2912,73.162,73.2216,386460.0
2020-01-24 13:20:00,73.64,73.79,73.57,73.57,252360.0,73.2017,73.3508,73.1321,73.1321,252360.0
2020-01-24 13:30:00,73.56,73.63,73.51,73.58,349880.0,73.1222,73.1918,73.0725,73.1421,349880.0
2020-01-24 13:40:00,73.56,73.56,73.36,73.39,353960.0,73.1222,73.1222,72.9234,72.9532,353960.0
2020-01-24 13:50:00,73.39,73.53,73.35,73.52,296620.0,72.9532,73.0924,72.9134,73.0824,296620.0
2020-01-24 14:00:00,73.52,73.57,73.4,73.46,281860.0,73.0824,73.1321,72.9631,73.0228,281860.0
2020-01-24 14:10:00,73.44,73.47,73.34,73.36,317500.0,73.0029,73.0327,72.9035,72.9234,317500.0
2020-01-24 14:20:00,73.36,73.43,73.26,73.3,460240.0,72.9234,72.993,72.824,72.8637,460240.0
2020-01-24 14:30:00,73.32,73.37,73.26,73.35,1030800.0,72.8836,72.9333,72.824,72.9134,1030800.0
2020-01-24 14:40:00,73.34,73.42,73.26,73.42,579080.0,72.9035,72.983,72.824,72.983,579080.0
2020-01-24 14:50:00,73.42,73.55,73.4,73.53,299940.0,72.983,73.1122,72.9631,73.0924,299940.0
2020-01-24 15:00:00,73.55,73.66,73.5,73.58,316060.0,73.1122,73.2216,73.0625,73.1421,316060.0
2020-01-24 15:10:00,73.6,73.65,73.53,73.62,361080.0,73.162,73.2117,73.0924,73.1818,361080.0
2020-01-24 15:20:00,73.6,73.63,73.48,73.57,480500.0,73.162,73.1918,73.0427,73.1321,480500.0
2020-01-24 15:30:00,73.53,73.57,73.4,73.4,864960.0,73.0924,73.1321,72.9631,72.9631,864960.0
2020-01-24 15:40:00,73.4,73.46,73.29,73.31,679480.0,72.9631,73.0228,72.8538,72.8737,679480.0
2020-01-24 15:50:00,73.31,73.42,73.27,73.34,2070240.0,72.8737,72.983,72.8339,72.9035,2070240.0
2020-01-27 09:30:00,71.59,71.73,71.21,71.7,2200560.0,71.1639,71.3031,70.7862,71.2733,2200560.0
2020-01-27 09:40:00,71.71,71.83,71.56,71.57,1054940.0,71.2832,71.4025,71.1341,71.144,1054940.0
2020-01-27 09:50:00,71.57,71.69,71.53,71.62,950620.0,71.144,71.2633,71.1043,71.1937,950620.0
2020-01-27 10:00:00,71.66,71.67,71.47,71.59,828480.0,71.2335,71.2434,71.0446,71.1639,828480.0
2020-01-27 10:10:00,71.61,71.61,71.41,71.47,404180.0,71.1838,71.1838,70.985,71.0446,404180.0
2020-01-27 10:20:00,71.46,71.57,71.42,71.49,535360.0,71.0347,71.144,70.9949,71.0645,535360.0
2020-01-27 10:30:00,71.49,71.51,71.3,71.32,449520.0,71.0645,71.0844,70.8756,70.8955,449520.0
2020-01-27 10:40:00,71.34,71.35,71.2,71.22,584580.0,70.9154,70.9253,70.7762,70.7961,584580.0
2020-01-27 10:50:00,71.22,71.27,71.06,71.25,321680.0,70.7961,70.8458,70.6371,70.8259,321680.0
2020-01-27 11:00:00,71.27,71.35,71.21,71.23,330720.0,70.8458,70.9253,70.7862,70.8061,330720.0
2020-01-27 11:10:00,71.24,71.28,71.17,71.22,246380.0,70.816,70.8558,70.7464,70.7961,246380.0
2020-01-27 11:20:00,71.22,71.37,71.2,71.35,229660.0,70.7961,70.9452,70.7762,70.9253,229660.0
2020-01-27 11:30:00,71.33,71.35,71.23,71.33,307380.0,70.9055,70.9253,70.8061,70.9055,307380.0
2020-01-27 11:40:00,71.33,71.4,71.27,71.3,289720.0,70.9055,70.975,70.8458,70.8756,289720.0
2020-01-27 11:50:00,71.29,71.45,71.29,71.39,246740.0,70.8657,71.0247,70.8657,70.9651,246740.0
2020-01-27 12:00:00,71.38,71.49,71.35,71.46,364420.0,70.9552,71.0645,70.9253,71.0347,364420.0
2020-01-27 12:10:00,71.45,71.72,71.45,71.68,297560.0,71.0247,71.2931,71.0247,71.2534,297560.0
2020-01-27 12:20:00,71.71,71.74,71.6,71.64,352920.0,71.2832,71.313,71.1739,71.2136,352920.0
2020-01-27 12:30:00,71.67,71.85,71.67,71.76,224280.0,71.2434,71.4224,71.2434,71.3329,224280.0
2020-01-27 12:40:00,71.78,71.88,71.74,71.86,188720.0,71.3528,71.4522,71.313,71.4323,188720.0
2020-01-27 12:50:00,71.9,71.9,71.71,71.73,254920.0,71.4721,71.4721,71.2832,71.3031,254920.0
2020-01-27 13:00:00,71.73,71.76,71.64,71.66,286000.0,71.3031,71.3329,71.2136,71.2335,286000.0
2020-01-27 13:10:00,71.67,71.76,71.61,71.74,276140.0,71.2434,71.3329,71.1838,71.313,276140.0
2020-01-27 13:20:00,71.72,71.8,71.72,71.74,261480.0,71.2931,71.3727,71.2931,71.313,261480.0
2020-01-27 13:30:00,71.74,71.89,71.73,71.84,223460.0,71.313,71.4621,71.3031,71.4124,223460.0
2020-01-27 13:40:00,71.86,71.88,71.76,71.85,304520.0,71.4323,71.4522,71.3329,71.4224,304520.0
2020-01-27 13:50:00,71.82,71.85,71.74,71.75,268460.0,71.3925,71.4224,71.313,71.323,268460.0
2020-01-27 14:00:00,71.77,71.77,71.66,71.73,172200.0,71.3428,71.3428,71.2335,71.3031,172200.0
2020-01-27 14:10:00,71.74,71.82,71.69,71.8,173100.0,71.313,71.3925,71.2633,71.3727,173100.0
2020-01-27 14:20:00,71.81,71.9,71.71,71.87,195000.0,71.3826,71.4721,71.2832,71.4422,195000.0
2020-01-27 14:30:00,71.87,71.9,71.72,71.77,214900.0,71.4422,71.4721,71.2931,71.3428,214900.0
2020-01-27 14:40:00,71.74,71.81,71.61,71.63,391660.0,71.313,71.3826,71.1838,71.2037,391660.0
2020-01-27 14:50:00,71.61,71.64,71.53,71.59,291200.0,71.1838,71.2136,71.1043,71.1639,291200.0
2020-01-27 15:00:00,71.59,71.78,71.57,71.71,261780.0,71.1639,71.3528,71.144,71.2832,261780.0
2020-01-27 15:10:00,71.69,71.83,71.63,71.8,248740.0,71.2633,71.4025,71.2037,71.3727,248740.0
2020-01-27 15:20:00,71.79,71.83,71.73,71.76,224580.0,71.3627,71.4025,71.3031,71.3329,224580.0
2020-01-27 15:30:00,71.74,71.74,71.61,71.68,408840.0,71.313,71.313,71.1838,71.2534,408840.0
2020-01-27 15:40:00,71.68,71.74,71.58,71.61,535620.0,71.2534,71.313,71.154,71.1838,535620.0
2020-01-27 15:50:00,71.6,71.75,71.57,71.7,967000.0,71.1739,71.323,71.144,71.2733,967000.0
2020-01-28 09:30:00,72.15,72.17,71.73,71.82,1063680.0,71.7206,71.7405,71.3031,71.3925,1063680.0
2020-01-28 09:40:00,71.76,71.94,71.76,71.91,386880.0,71.3329,71.5118,71.3329,71.482,386880.0
2020-01-28 09:50:00,71.94,71.95,71.78,71.79,394600.0,71.5118,71.5218,71.3528,71.3627,394600.0
2020-01-28 10:00:00,71.83,71.91,71.7,71.73,429720.0,71.4025,71.482,71.2733,71.3031,429720.0
2020-01-28 10:10:00,71.7,71.8,71.62,71.8,383260.0,71.2733,71.3727,71.1937,71.3727,383260.0
2020-01-28 10:20:00,71.79,72.07,71.7,71.98,412360.0,71.3627,71.6411,71.2733,71.5516,412360.0
2020-01-28 10:30:00,71.98,72.2,71.97,72.2,257060.0,71.5516,71.7703,71.5417,71.7703,257060.0
2020-01-28 10:40:00,72.21,72.39,72.21,72.3,493360.0,71.7802,71.9592,71.7802,71.8697,493360.0
2020-01-28 10:50:00,72.28,72.35,72.22,72.26,258820.0,71.8498,71.9194,71.7902,71.8299,258820.0
2020-01-28 11:00:00,72.26,72.32,72.21,72.25,256040.0,71.8299,71.8896,71.7802,71.82,256040.0
2020-01-28 11:10:00,72.27,72.42,72.27,72.4,223980.0,71.8399,71.989,71.8399,71.9691,223980.0
2020-01-28 11:20:00,72.4,72.47,72.38,72.44,274120.0,71.9691,72.0387,71.9492,72.0089,274120.0
2020-01-28 11:30:00,72.45,72.63,72.43,72.59,275820.0,72.0188,72.1977,71.9989,72.158,275820.0
2020-01-28 11:40:00,72.56,72.59,72.48,72.55,235240.0,72.1281,72.158,72.0486,72.1182,235240.0
2020-01-28 11:50:00,72.59,72.7,72.58,72.7,226260.0,72.158,72.2673,72.148,72.2673,226260.0
2020-01-28 12:00:00,72.7,72.74,72.69,72.71,358740.0,72.2673,72.3071,72.2574,72.2772,358740.0
2020-01-28 12:10:00,72.74,72.76,72.68,72.74,213740.0,72.3071,72.327,72.2474,72.3071,213740.0
2020-01-28 12:20:00,72.77,72.79,72.72,72.72,325320.0,72.3369,72.3568,72.2872,72.2872,325320.0
2020-01-28 12:30:00,72.73,72.75,72.67,72.7,191520.0,72.2971,72.317,72.2375,72.2673,191520.0
2020-01-28 12:40:00,72.68,72.7,72.63,72.68,211560.0,72.2474,72.2673,72.1977,72.2474,211560.0
2020-01-28 12:50:00,72.67,72.68,72.6,72.62,144000.0,72.2375,72.2474,72.1679,72.1878,144000.0
2020-01-28 13:00:00,72.6,72.61,72.4,72.41,363760.0,72.1679,72.1778,71.9691,71.979,363760.0
2020-01-28 13:10:00,72.39,72.57,72.39,72.54,255060.0,71.9592,72.1381,71.9592,72.1083,255060.0
2020-01-28 13:20:00,72.53,72.61,72.53,72.56,151740.0,72.0983,72.1778,72.0983,72.1281,151740.0
2020-01-28 13:30:00,72.57,72.65,72.55,72.6,145000.0,72.1381,72.2176,72.1182,72.1679,145000.0
2020-01-28 13:40:00,72.61,72.69,72.61,72.68,89000.0,72.1778,72.2574,72.1778,72.2474,89000.0
2020-01-28 13:50:00,72.68,72.71,72.66,72.68,131720.0,72.2474,72.2772,72.2275,72.2474,131720.0
2020-01-28 14:00:00,72.68,72.77,72.68,72.75,130000.0,72.2474,72.3369,72.2474,72.317,130000.0
2020-01-28 14:10:00,72.76,72.8,72.73,72.77,205700.0,72.327,72.3667,72.2971,72.3369,205700.0
2020-01-28 14:20:00,72.78,72.79,72.69,72.69,183640.0,72.3468,72.3568,72.2574,72.2574,183640.0
2020-01-28 14:30:00,72.69,72.77,72.68,72.76,146500.0,72.2574,72.3369,72.2474,72.327,146500.0
2020-01-28 14:40:00,72.74,72.77,72.69,72.69,215900.0,72.3071,72.3369,72.2574,72.2574,215900.0
2020-01-28 14:50:00,72.68,72.73,72.64,72.7,229260.0,72.2474,72.2971,72.2077,72.2673,229260.0
2020-01-28 15:00:00,72.69,72.77,72.65,72.67,334520.0,72.2574,72.3369,72.2176,72.2375,334520.0
2020-01-28 15:10:00,72.68,72.69,72.59,72.68,287200.0,72.2474,72.2574,72.158,72.2474,287200.0
2020-01-28 15:20:00,72.68,72.75,72.68,72.75,154160.0,72.2474,72.317,72.2474,72.317,154160.0
2020-01-28 15:30:00,72.76,72.79,72.67,72.67,386920.0,72.327,72.3568,72.2375,72.2375,386920.0
2020-01-28 15:40:00,72.66,72.75,72.64,72.74,372720.0,72.2275,72.317,72.2077,72.3071,372720.0
2020-01-28 15:50:00,72.7,72.76,72.6,72.63,1097640.0,72.2673,72.327,72.1679,72.1977,1097640.0
2020-01-29 09:30:00,72.94,73.15,72.69,73.15,984420.0,72.5059,72.7146,72.2574,72.7146,984420.0
2020-01-29 09:40:00,73.13,73.17,72.73,72.73,311560.0,72.6947,72.7345,72.2971,72.2971,311560.0
2020-01-29 09:50:00,72.72,72.75,72.58,72.63,452580.0,72.2872,72.317,72.148,72.1977,452580.0
2020-01-29 10:00:00,72.6,72.68,72.38,72.46,448380.0,72.1679,72.2474,71.9492,72.0287,448380.0
2020-01-29 10:10:00,72.49,72.6,72.38,72.53,308260.0,72.0586,72.1679,71.9492,72.0983,308260.0
2020-01-29 10:20:00,72.54,72.58,72.4,72.42,224500.0,72.1083,72.148,71.9691,71.989,224500.0
2020-01-29 10:30:00,72.43,72.54,72.34,72.52,325940.0,71.9989,72.1083,71.9095,72.0884,325940.0
2020-01-29 10:40:00,72.53,72.62,72.5,72.6,279180.0,72.0983,72.1878,72.0685,72.1679,279180.0
2020-01-29 10:50:00,72.6,72.7,72.6,72.62,208320.0,72.1679,72.2673,72.1679,72.1878,208320.0
2020-01-29 11:00:00,72.64,72.75,72.64,72.71,356700.0,72.2077,72.317,72.2077,72.2772,356700.0
2020-01-29 11:10:00,72.73,72.79,72.66,72.77,249060.0,72.2971,72.3568,72.2275,72.3369,249060.0
2020-01-29 11:20:00,72.73,72.86,72.71,72.83,158940.0,72.2971,72.4264,72.2772,72.3965,158940.0
2020-01-29 11:30:00,72.81,72.85,72.74,72.74,150280.0,72.3767,72.4164,72.3071,72.3071,150280.0
2020-01-29 11:40:00,72.75,72.82,72.72,72.8,134020.0,72.317,72.3866,72.2872,72.3667,134020.0
2020-01-29 11:50:00,72.79,72.86,72.78,72.86,163580.0,72.3568,72.4264,72.3468,72.4264,163580.0
2020-01-29 12:00:00,72.87,72.93,72.86,72.92,137460.0,72.4363,72.4959,72.4264,72.486,137460.0
2020-01-29 12:10:00,72.91,72.96,72.86,72.92,103680.0,72.4761,72.5258,72.4264,72.486,103680.0
2020-01-29 12:20:00,72.9,72.92,72.86,72.92,113140.0,72.4661,72.486,72.4264,72.486,113140.0
2020-01-29 12:30:00,72.9,72.9,72.87,72.9,55000.0,72.4661,72.4661,72.4363,72.4661,55000.0
2020-01-29 12:40:00,72.88,72.91,72.86,72.91,68900.0,72.4462,72.4761,72.4264,72.4761,68900.0
2020-01-29 12:50:00,72.9,72.93,72.89,72.89,69000.0,72.4661,72.4959,72.4562,72.4562,69000.0
2020-01-29 13:00:00,72.89,72.96,72.85,72.89,73800.0,72.4562,72.5258,72.4164,72.4562,73800.0
2020-01-29 13:10:00,72.9,73.01,72.9,72.97,123540.0,72.4661,72.5755,72.4661,72.5357,123540.0
2020-01-29 13:20:00,72.98,73.09,72.97,73.09,120260.0,72.5456,72.655,72.5357,72.655,120260.0
2020-01-29 13:30:00,73.09,73.13,73.04,73.04,156540.0,72.655,72.6947,72.6053,72.6053,156540.0
2020-01-29 13:40:00,73.05,73.13,73.04,73.12,135800.0,72.6152,72.6947,72.6053,72.6848,135800.0
2020-01-29 13:50:00,73.12,73.15,73.06,73.1,101000.0,72.6848,72.7146,72.6252,72.6649,101000.0
2020-01-29 14:00:00,73.09,73.26,72.99,73.2,267020.0,72.655,72.824,72.5556,72.7643,267020.0
2020-01-29 14:10:00,73.17,73.26,73.14,73.21,311020.0,72.7345,72.824,72.7047,72.7743,311020.0
2020-01-29 14:20:00,73.22,73.26,73.17,73.2,154400.0,72.7842,72.824,72.7345,72.7643,154400.0
2020-01-29 14:30:00,73.22,73.25,73.11,73.24,152380.0,72.7842,72.814,72.6749,72.8041,152380.0
2020-01-29 14:40:00,73.24,73.27,73.09,73.15,255020.0,72.8041,72.8339,72.655,72.7146,255020.0
2020-01-29 14:50:00,73.14,73.17,73.1,73.13,244900.0,72.7047,72.7345,72.6649,72.6947,244900.0
2020-01-29 15:00:00,73.16,73.16,72.92,73.12,277960.0,72.7246,72.7246,72.486,72.6848,277960.0
2020-01-29 15:10:00,73.08,73.08,72.88,73.0,222820.0,72.645,72.645,72.4462,72.5655,222820.0
2020-01-29 15:20:00,72.97,73.09,72.9,73.08,191660.0,72.5357,72.655,72.4661,72.645,191660.0
2020-01-29 15:30:00,73.06,73.16,73.02,73.08,403220.0,72.6252,72.7246,72.5854,72.645,403220.0
2020-01-29 15:40:00,73.05,73.08,72.96,73.06,393240.0,72.6152,72.645,72.5258,72.6252,393240.0
2020-01-29 15:50:00,73.03,73.12,72.91,72.94,773900.0,72.5953,72.6848,72.4761,72.5059,773900.0
2020-01-30 09:30:00,72.0,72.39,71.82,72.2,1042420.0,71.5715,71.9592,71.3925,71.7703,1042420.0
2020-01-30 09:40:00,72.2,72.36,72.08,72.36,296740.0,71.7703,71.9293,71.651,71.9293,296740.0
2020-01-30 09:50:00,72.37,72.43,72.28,72.35,254960.0,71.9393,71.9989,71.8498,71.9194,254960.0
2020-01-30 10:00:00,72.31,72.62,72.24,72.62,270880.0,71.8796,72.1878,71.81,72.1878,270880.0
2020-01-30 10:10:00,72.56,72.56,72.42,72.44,178420.0,72.1281,72.1281,71.989,72.0089,178420.0
2020-01-30 10:20:00,72.48,72.48,72.31,72.4,203820.0,72.0486,72.0486,71.8796,71.9691,203820.0
2020-01-30 10:30:00,72.39,72.39,72.08,72.08,246600.0,71.9592,71.9592,71.651,71.651,246600.0
2020-01-30 10:40:00,72.08,72.17,71.94,72.12,342180.0,71.651,71.7405,71.5118,71.6908,342180.0
2020-01-30 10:50:00,72.1,72.15,71.95,72.01,329080.0,71.6709,71.7206,71.5218,71.5814,329080.0
2020-01-30 11:00:00,72.03,72.06,71.92,71.92,222280.0,71.6013,71.6311,71.492,71.492,222280.0
2020-01-30 11:10:00,71.94,72.08,71.94,71.96,247680.0,71.5118,71.651,71.5118,71.5317,247680.0
2020-01-30 11:20:00,71.97,72.02,71.9,72.01,407980.0,71.5417,71.5914,71.4721,71.5814,407980.0
2020-01-30 11:30:00,71.99,72.05,71.94,72.02,470320.0,71.5615,71.6212,71.5118,71.5914,470320.0
2020-01-30 11:40:00,72.01,72.11,72.0,72.02,305360.0,71.5814,71.6808,71.5715,71.5914,305360.0
2020-01-30 11:50:00,72.02,72.21,72.02,72.11,171980.0,71.5914,71.7802,71.5914,71.6808,171980.0
2020-01-30 12:00:00,72.1,72.17,72.09,72.11,214480.0,71.6709,71.7405,71.6609,71.6808,214480.0
2020-01-30 12:10:00,72.13,72.26,72.1,72.25,152100.0,71.7007,71.8299,71.6709,71.82,152100.0
2020-01-30 12:20:00,72.26,72.27,72.07,72.08,145000.0,71.8299,71.8399,71.6411,71.651,145000.0
2020-01-30 12:30:00,72.09,72.09,71.9,71.94,213480.0,71.6609,71.6609,71.4721,71.5118,213480.0
2020-01-30 12:40:00,71.96,72.02,71.89,71.92,214740.0,71.5317,71.5914,71.4621,71.492,214740.0
2020-01-30 12:50:00,71.93,72.02,71.91,71.99,158220.0,71.5019,71.5914,71.482,71.5615,158220.0
2020-01-30 13:00:00,72.02,72.1,71.99,72.03,356440.0,71.5914,71.6709,71.5615,71.6013,356440.0
2020-01-30 13:10:00,72.05,72.12,72.02,72.02,126160.0,71.6212,71.6908,71.5914,71.5914,126160.0
2020-01-30 13:20:00,71.99,72.1,71.97,72.08,189300.0,71.5615,71.6709,71.5417,71.651,189300.0
2020-01-30 13:30:00,72.08,72.2,72.06,72.2,165000.0,71.651,71.7703,71.6311,71.7703,165000.0
2020-01-30 13:40:00,72.19,72.21,72.11,72.11,128560.0,71.7603,71.7802,71.6808,71.6808,128560.0
2020-01-30 13:50:00,72.12,72.18,72.08,72.18,103000.0,71.6908,71.7504,71.651,71.7504,103000.0
2020-01-30 14:00:00,72.18,72.35,72.17,72.35,157640.0,71.7504,71.9194,71.7405,71.9194,157640.0
2020-01-30 14:10:00,72.34,72.37,72.28,72.33,234940.0,71.9095,71.9393,71.8498,71.8995,234940.0
2020-01-30 14:20:00,72.33,72.36,72.28,72.29,161360.0,71.8995,71.9293,71.8498,71.8597,161360.0
2020-01-30 14:30:00,72.27,72.29,72.22,72.28,125000.0,71.8399,71.8597,71.7902,71.8498,125000.0
2020-01-30 14:40:00,72.3,72.56,72.13,72.22,644500.0,71.8697,72.1281,71.7007,71.7902,644500.0
2020-01-30 14:50:00,72.2,72.45,72.15,72.4,419240.0,71.7703,72.0188,71.7206,71.9691,419240.0
2020-01-30 15:00:00,72.44,72.53,72.37,72.43,283200.0,72.0089,72.0983,71.9393,71.9989,283200.0
2020-01-30 15:10:00,72.43,72.54,72.38,72.52,266600.0,71.9989,72.1083,71.9492,72.0884,266600.0
2020-01-30 15:20:00,72.53,72.6,72.48,72.53,282080.0,72.0983,72.1679,72.0486,72.0983,282080.0
2020-01-30 15:30:00,72.55,72.63,72.51,72.58,339660.0,72.1182,72.1977,72.0784,72.148,339660.0
2020-01-30 15:40:00,72.57,72.78,72.57,72.73,536120.0,72.1381,72.3468,72.1381,72.2971,536120.0
2020-01-30 15:50:00,72.71,72.86,72.6,72.79,1211580.0,72.2772,72.4264,72.1679,72.3568,1211580.0
2020-01-31 09:30:00,73.45,73.51,72.77,72.84,1298980.0,73.0128,73.0725,72.3369,72.4065,1298980.0
2020-01-31 09:40:00,72.8,72.83,72.57,72.75,881760.0,72.3667,72.3965,72.1381,72.317,881760.0
2020-01-31 09:50:00,72.76,72.85,72.55,72.74,947580.0,72.327,72.4164,72.1182,72.3071,947580.0
2020-01-31 10:00:00,72.69,72.75,72.59,72.64,735680.0,72.2574,72.317,72.158,72.2077,735680.0
2020-01-31 10:10:00,72.63,72.63,72.36,72.48,599780.0,72.1977,72.1977,71.9293,72.0486,599780.0
2020-01-31 10:20:00,72.45,72.58,72.2,72.22,663100.0,72.0188,72.148,71.7703,71.7902,663100.0
2020-01-31 10:30:00,72.21,72.53,72.18,72.38,726040.0,71.7802,72.0983,71.7504,71.9492,726040.0
2020-01-31 10:40:00,72.37,72.39,72.17,72.18,662640.0,71.9393,71.9592,71.7405,71.7504,662640.0
2020-01-31 10:50:00,72.17,72.18,72.05,72.07,622460.0,71.7405,71.7504,71.6212,71.6411,622460.0
2020-01-31 11:00:00,72.07,72.15,71.93,71.98,623180.0,71.6411,71.7206,71.5019,71.5516,623180.0
2020-01-31 11:10:00,71.96,72.02,71.62,71.81,808900.0,71.5317,71.5914,71.1937,71.3826,808900.0
2020-01-31 11:20:00,71.8,71.93,71.69,71.69,508840.0,71.3727,71.5019,71.2633,71.2633,508840.0
2020-01-31 11:30:00,71.7,71.87,71.65,71.74,437600.0,71.2733,71.4422,71.2236,71.313,437600.0
2020-01-31 11:40:00,71.82,71.97,71.78,71.92,475600.0,71.3925,71.5417,71.3528,71.492,475600.0
2020-01-31 11:50:00,71.9,71.95,71.81,71.91,666060.0,71.4721,71.5218,71.3826,71.482,666060.0
2020-01-31 12:00:00,71.9,71.92,71.75,71.77,395320.0,71.4721,71.492,71.323,71.3428,395320.0
2020-01-31 12:10:00,71.78,71.83,71.65,71.75,338840.0,71.3528,71.4025,71.2236,71.323,338840.0
2020-01-31 12:20:00,71.77,71.85,71.71,71.84,227320.0,71.3428,71.4224,71.2832,71.4124,227320.0
2020-01-31 12:30:00,71.82,71.82,71.6,71.71,375020.0,71.3925,71.3925,71.1739,71.2832,375020.0
2020-01-31 12:40:00,71.7,71.87,71.7,71.78,668960.0,71.2733,71.4422,71.2733,71.3528,668960.0
2020-01-31 12:50:00,71.76,71.91,71.71,71.86,555080.0,71.3329,71.482,71.2832,71.4323,555080.0
2020-01-31 13:00:00,71.84,71.95,71.74,71.74,327400.0,71.4124,71.5218,71.313,71.313,327400.0
2020-01-31 13:10:00,71.75,71.81,71.68,71.79,291960.0,71.323,71.3826,71.2534,71.3627,291960.0
2020-01-31 13:20:00,71.78,71.81,71.68,71.75,430020.0,71.3528,71.3826,71.2534,71.323,430020.0
2020-01-31 13:30:00,71.72,71.77,71.68,71.75,386380.0,71.2931,71.3428,71.2534,71.323,386380.0
2020-01-31 13:40:00,71.75,71.82,71.69,71.8,466700.0,71.323,71.3925,71.2633,71.3727,466700.0
2020-01-31 13:50:00,71.77,71.84,71.71,71.81,267860.0,71.3428,71.4124,71.2832,71.3826,267860.0
2020-01-31 14:00:00,71.81,71.98,71.81,71.9,538220.0,71.3826,71.5516,71.3826,71.4721,538220.0
2020-01-31 14:10:00,71.9,71.98,71.81,71.96,460140.0,71.4721,71.5516,71.3826,71.5317,460140.0
2020-01-31 14:20:00,71.94,71.94,71.75,71.83,352940.0,71.5118,71.5118,71.323,71.4025,352940.0
2020-01-31 14:30:00,71.82,72.04,71.82,72.0,1134360.0,71.3925,71.6112,71.3925,71.5715,1134360.0
2020-01-31 14:40:00,72.0,72.02,71.9,71.93,733360.0,71.5715,71.5914,71.4721,71.5019,733360.0
2020-01-31 14:50:00,71.93,72.01,71.91,71.92,501940.0,71.5019,71.5814,71.482,71.492,501940.0
2020-01-31 15:00:00,71.92,71.97,71.8,71.81,406700.0,71.492,71.5417,71.3727,71.3826,406700.0
2020-01-31 15:10:00,71.83,71.83,71.71,71.76,615180.0,71.4025,71.4025,71.2832,71.3329,615180.0
2020-01-31 15:20:00,71.78,71.81,71.63,71.63,372600.0,71.3528,71.3826,71.2037,71.2037,372600.0
2020-01-31 15:30:00,71.61,71.66,71.55,71.6,740700.0,71.1838,71.2335,71.1242,71.1739,740700.0
2020-01-31 15:40:00,71.63,71.75,71.47,71.53,1282820.0,71.2037,71.323,71.0446,71.1043,1282820.0
2020-01-31 15:50:00,71.47,71.87,71.43,71.7,2255740.0,71.0446,71.4422,71.0049,71.2733,2255740.0
2020-02-03 09:30:00,73.1,73.45,72.95,73.08,2335400.0,72.6649,73.0128,72.5158,72.645,2335400.0
2020-02-03 09:40:00,73.08,73.39,73.04,73.36,891280.0,72.645,72.9532,72.6053,72.9234,891280.0
2020-02-03 09:50:00,73.39,73.46,73.26,73.41,1149320.0,72.9532,73.0228,72.824,72.9731,1149320.0
2020-02-03 10:00:00,73.45,73.66,73.35,73.42,908980.0,73.0128,73.2216,72.9134,72.983,908980.0
2020-02-03 10:10:00,73.43,73.77,73.41,73.76,484540.0,72.993,73.3309,72.9731,73.321,484540.0
2020-02-03 10:20:00,73.75,73.85,73.63,73.82,715880.0,73.3111,73.4105,73.1918,73.3806,715880.0
2020-02-03 10:30:00,73.83,73.85,73.66,73.69,525700.0,73.3906,73.4105,73.2216,73.2514,525700.0
2020-02-03 10:40:00,73.67,73.69,73.56,73.59,458140.0,73.2315,73.2514,73.1222,73.152,458140.0
2020-02-03 10:50:00,73.59,73.6,73.46,73.48,487240.0,73.152,73.162,73.0228,73.0427,487240.0
2020-02-03 11:00:00,73.52,73.78,73.52,73.77,412300.0,73.0824,73.3409,73.0824,73.3309,412300.0
2020-02-03 11:10:00,73.76,73.8,73.7,73.78,540040.0,73.321,73.3608,73.2614,73.3409,540040.0
2020-02-03 11:20:00,73.78,73.82,73.63,73.63,458680.0,73.3409,73.3806,73.1918,73.1918,458680.0
2020-02-03 11:30:00,73.63,73.77,73.57,73.6,648100.0,73.1918,73.3309,73.1321,73.162,648100.0
2020-02-03 11:40:00,73.61,73.64,73.49,73.5,477100.0,73.1719,73.2017,73.0526,73.0625,477100.0
2020-02-03 11:50:00,73.48,73.64,73.47,73.62,284860.0,73.0427,73.2017,73.0327,73.1818,284860.0
2020-02-03 12:00:00,73.6,73.71,73.57,73.66,268200.0,73.162,73.2713,73.1321,73.2216,268200.0
2020-02-03 12:10:00,73.67,73.71,73.5,73.68,469140.0,73.2315,73.2713,73.0625,73.2415,469140.0
2020-02-03 12:20:00,73.68,73.77,73.6,73.6,373660.0,73.2415,73.3309,73.162,73.162,373660.0
2020-02-03 12:30:00,73.63,73.74,73.62,73.72,212300.0,73.1918,73.3011,73.1818,73.2812,212300.0
2020-02-03 12:40:00,73.73,73.94,73.7,73.94,296300.0,73.2912,73.4999,73.2614,73.4999,296300.0
2020-02-03 12:50:00,73.92,74.13,73.92,74.1,484020.0,73.48,73.6888,73.48,73.659,484020.0
2020-02-03 13:00:00,74.1,74.11,73.93,73.96,528560.0,73.659,73.6689,73.49,73.5198,528560.0
2020-02-03 13:10:00,73.98,74.02,73.85,73.98,372200.0,73.5397,73.5795,73.4105,73.5397,372200.0
2020-02-03 13:20:00,73.92,74.0,73.9,73.93,289600.0,73.48,73.5596,73.4602,73.49,289600.0
2020-02-03 13:30:00,73.9,74.04,73.85,73.99,281340.0,73.4602,73.5993,73.4105,73.5496,281340.0
2020-02-03 13:40:00,74.0,74.15,73.97,74.14,355460.0,73.5596,73.7087,73.5297,73.6987,355460.0
2020-02-03 13:50:00,74.16,74.16,74.04,74.11,445360.0,73.7186,73.7186,73.5993,73.6689,445360.0
2020-02-03 14:00:00,74.09,74.11,73.96,74.07,527620.0,73.649,73.6689,73.5198,73.6292,527620.0
2020-02-03 14:10:00,74.06,74.06,73.85,73.89,438540.0,73.6192,73.6192,73.4105,73.4502,438540.0
2020-02-03 14:20:00,73.88,74.02,73.88,73.98,360720.0,73.4403,73.5795,73.4403,73.5397,360720.0
2020-02-03 14:30:00,74.03,74.1,73.91,73.93,351900.0,73.5894,73.659,73.4701,73.49,351900.0
2020-02-03 14:40:00,73.93,74.04,73.91,74.03,553160.0,73.49,73.5993,73.4701,73.5894,553160.0
2020-02-03 14:50:00,74.01,74.03,73.93,73.99,322280.0,73.5695,73.5894,73.49,73.5496,322280.0
2020-02-03 15:00:00,73.98,74.01,73.9,73.95,421800.0,73.5397,73.5695,73.4602,73.5099,421800.0
2020-02-03 15:10:00,73.96,73.98,73.92,73.92,657700.0,73.5198,73.5397,73.48,73.48,657700.0
2020-02-03 15:20:00,73.92,74.08,73.9,74.06,679860.0,73.48,73.6391,73.4602,73.6192,679860.0
2020-02-03 15:30:00,74.07,74.15,74.03,74.04,771420.0,73.6292,73.7087,73.5894,73.5993,771420.0
2020-02-03 15:40:00,74.03,74.14,74.01,74.11,986820.0,73.5894,73.6987,73.5695,73.6689,986820.0
2020-02-03 15:50:00,74.11,74.5,74.07,74.35,2947560.0,73.6689,74.0566,73.6292,73.9075,2947560.0
2020-02-04 09:30:00,72.85,73.48,71.39,71.39,3746720.0,72.4164,73.0427,70.9651,70.9651,3746720.0
2020-02-04 09:40:00,71.45,72.02,71.4,71.79,1990540.0,71.0247,71.5914,70.975,71.3627,1990540.0
2020-02-04 09:50:00,71.77,71.8,71.51,71.53,1561740.0,71.3428,71.3727,71.0844,71.1043,1561740.0
2020-02-04 10:00:00,71.54,71.64,71.35,71.43,1322020.0,71.1142,71.2136,70.9253,71.0049,1322020.0
2020-02-04 10:10:00,71.43,71.53,71.33,71.37,1332880.0,71.0049,71.1043,70.9055,70.9452,1332880.0
2020-02-04 10:20:00,71.36,71.46,71.32,71.42,1593560.0,70.9353,71.0347,70.8955,70.9949,1593560.0
2020-02-04 10:30:00,71.43,71.64,71.4,71.51,1204960.0,71.0049,71.2136,70.975,71.0844,1204960.0
2020-02-04 10:40:00,71.51,71.56,71.41,71.5,707940.0,71.0844,71.1341,70.985,71.0745,707940.0
2020-02-04 10:50:00,71.5,71.54,71.41,71.47,637400.0,71.0745,71.1142,70.985,71.0446,637400.0
2020-02-04 11:00:00,71.47,71.69,71.45,71.68,743080.0,71.0446,71.2633,71.0247,71.2534,743080.0
2020-02-04 11:10:00,71.65,71.91,71.6,71.87,1372180.0,71.2236,71.482,71.1739,71.4422,1372180.0
2020-02-04 11:20:00,71.86,71.87,71.7,71.7,1272240.0,71.4323,71.4422,71.2733,71.2733,1272240.0
2020-02-04 11:30:00,71.71,71.83,71.65,71.78,917140.0,71.2832,71.4025,71.2236,71.3528,917140.0
2020-02-04 11:40:00,71.77,71.78,71.64,71.68,892460.0,71.3428,71.3528,71.2136,71.2534,892460.0
2020-02-04 11:50:00,71.66,71.8,71.59,71.73,886100.0,71.2335,71.3727,71.1639,71.3031,886100.0
2020-02-04 12:00:00,71.75,71.8,71.67,71.7,1008000.0,71.323,71.3727,71.2434,71.2733,1008000.0
2020-02-04 12:10:00,71.71,71.81,71.68,71.77,1247180.0,71.2832,71.3826,71.2534,71.3428,1247180.0
2020-02-04 12:20:00,71.76,71.88,71.69,71.87,834480.0,71.3329,71.4522,71.2633,71.4422,834480.0
2020-02-04 12:30:00,71.89,71.95,71.86,71.92,1189620.0,71.4621,71.5218,71.4323,71.492,1189620.0
2020-02-04 12:40:00,71.91,72.08,71.9,72.03,1058560.0,71.482,71.651,71.4721,71.6013,1058560.0
2020-02-04 12:50:00,72.04,72.04,71.92,72.01,774980.0,71.6112,71.6112,71.492,71.5814,774980.0
2020-02-04 13:00:00,72.0,72.03,71.91,71.91,412660.0,71.5715,71.6013,71.482,71.482,412660.0
2020-02-04 13:10:00,71.91,71.97,71.86,71.88,304420.0,71.482,71.5417,71.4323,71.4522,304420.0
2020-02-04 13:20:00,71.87,71.91,71.75,71.86,358960.0,71.4422,71.482,71.323,71.4323,358960.0
2020-02-04 13:30:00,71.86,71.92,71.82,71.83,308800.0,71.4323,71.492,71.3925,71.4025,308800.0
2020-02-04 13:40:00,71.85,71.92,71.77,71.91,377320.0,71.4224,71.492,71.3428,71.482,377320.0
2020-02-04 13:50:00,71.89,71.96,71.86,71.87,562720.0,71.4621,71.5317,71.4323,71.4422,562720.0
2020-02-04 14:00:00,71.86,71.93,71.85,71.92,464160.0,71.4323,71.5019,71.4224,71.492,464160.0
2020-02-04 14:10:00,71.89,71.93,71.88,71.9,289000.0,71.4621,71.5019,71.4522,71.4721,289000.0
2020-02-04 14:20:00,71.91,72.03,71.88,72.01,554820.0,71.482,71.6013,71.4522,71.5814,554820.0
2020-02-04 14:30:00,71.99,72.03,71.95,72.03,757300.0,71.5615,71.6013,71.5218,71.6013,757300.0
2020-02-04 14:40:00,72.03,72.17,72.02,72.09,515480.0,71.6013,71.7405,71.5914,71.6609,515480.0
2020-02-04 14:50:00,72.08,72.13,72.04,72.1,519200.0,71.651,71.7007,71.6112,71.6709,519200.0
2020-02-04 15:00:00,72.11,72.17,72.06,72.17,543000.0,71.6808,71.7405,71.6311,71.7405,543000.0
2020-02-04 15:10:00,72.17,72.17,72.0,72.01,898800.0,71.7405,71.7405,71.5715,71.5814,898800.0
2020-02-04 15:20:00,72.03,72.17,72.03,72.17,693720.0,71.6013,71.7405,71.6013,71.7405,693720.0
2020-02-04 15:30:00,72.15,72.34,72.14,72.23,1148580.0,71.7206,71.9095,71.7106,71.8001,1148580.0
2020-02-04 15:40:00,72.22,72.31,72.18,72.3,919640.0,71.7902,71.8796,71.7504,71.8697,919640.0
2020-02-04 15:50:00,72.3,72.44,72.24,72.38,2199060.0,71.8697,72.0089,71.81,71.9492,2199060.0
2020-02-05 09:30:00,73.06,73.19,72.11,72.14,2343800.0,72.6252,72.7544,71.6808,71.7106,2343800.0
2020-02-05 09:40:00,72.18,72.56,71.91,72.42,867100.0,71.7504,72.1281,71.482,71.989,867100.0
2020-02-05 09:50:00,72.42,72.45,72.24,72.39,471300.0,71.989,72.0188,71.81,71.9592,471300.0
2020-02-05 10:00:00,72.45,72.45,72.1,72.16,478480.0,72.0188,72.0188,71.6709,71.7305,478480.0
2020-02-05 10:10:00,72.17,72.21,71.97,71.99,537140.0,71.7405,71.7802,71.5417,71.5615,537140.0
2020-02-05 10:20:00,71.97,72.05,71.6,71.8,1195420.0,71.5417,71.6212,71.1739,71.3727,1195420.0
2020-02-05 10:30:00,71.77,71.82,71.59,71.65,634680.0,71.3428,71.3925,71.1639,71.2236,634680.0
2020-02-05 10:40:00,71.64,71.7,71.53,71.67,546760.0,71.2136,71.2733,71.1043,71.2434,546760.0
2020-02-05 10:50:00,71.69,71.79,71.62,71.78,573000.0,71.2633,71.3627,71.1937,71.3528,573000.0
2020-02-05 11:00:00,71.78,71.84,71.66,71.83,502040.0,71.3528,71.4124,71.2335,71.4025,502040.0
2020-02-05 11:10:00,71.84,71.88,71.76,71.81,421640.0,71.4124,71.4522,71.3329,71.3826,421640.0
2020-02-05 11:20:00,71.8,71.9,71.78,71.9,311200.0,71.3727,71.4721,71.3528,71.4721,311200.0
2020-02-05 11:30:00,71.87,71.89,71.78,71.84,320720.0,71.4422,71.4621,71.3528,71.4124,320720.0
2020-02-05 11:40:00,71.83,72.07,71.78,72.06,365580.0,71.4025,71.6411,71.3528,71.6311,365580.0
2020-02-05 11:50:00,72.08,72.24,72.06,72.22,312880.0,71.651,71.81,71.6311,71.7902,312880.0
2020-02-05 12:00:00,72.22,72.22,72.07,72.19,273500.0,71.7902,71.7902,71.6411,71.7603,273500.0
2020-02-05 12:10:00,72.16,72.16,72.0,72.09,534420.0,71.7305,71.7305,71.5715,71.6609,534420.0
2020-02-05 12:20:00,72.08,72.16,72.06,72.15,447000.0,71.651,71.7305,71.6311,71.7206,447000.0
2020-02-05 12:30:00,72.15,72.19,72.07,72.1,304120.0,71.7206,71.7603,71.6411,71.6709,304120.0
2020-02-05 12:40:00,72.1,72.1,72.0,72.05,202740.0,71.6709,71.6709,71.5715,71.6212,202740.0
2020-02-05 12:50:00,72.06,72.16,72.03,72.05,289000.0,71.6311,71.7305,71.6013,71.6212,289000.0
2020-02-05 13:00:00,72.03,72.07,71.92,71.98,260080.0,71.6013,71.6411,71.492,71.5516,260080.0
2020-02-05 13:10:00,71.94,72.0,71.83,71.91,307220.0,71.5118,71.5715,71.4025,71.482,307220.0
2020-02-05 13:20:00,71.93,71.95,71.87,71.95,352800.0,71.5019,71.5218,71.4422,71.5218,352800.0
2020-02-05 13:30:00,71.94,72.03,71.94,71.97,252340.0,71.5118,71.6013,71.5118,71.5417,252340.0
2020-02-05 13:40:00,71.96,72.07,71.94,72.02,230700.0,71.5317,71.6411,71.5118,71.5914,230700.0
2020-02-05 13:50:00,72.04,72.12,71.98,72.07,233820.0,71.6112,71.6908,71.5516,71.6411,233820.0
2020-02-05 14:00:00,72.06,72.07,71.87,71.89,559100.0,71.6311,71.6411,71.4422,71.4621,559100.0
2020-02-05 14:10:00,71.89,72.01,71.87,71.97,384120.0,71.4621,71.5814,71.4422,71.5417,384120.0
2020-02-05 14:20:00,71.97,72.11,71.97,72.06,399920.0,71.5417,71.6808,71.5417,71.6311,399920.0
2020-02-05 14:30:00,72.06,72.19,72.04,72.18,191600.0,71.6311,71.7603,71.6112,71.7504,191600.0
2020-02-05 14:40:00,72.17,72.25,72.14,72.25,252140.0,71.7405,71.82,71.7106,71.82,252140.0
2020-02-05 14:50:00,72.25,72.36,72.23,72.33,722640.0,71.82,71.9293,71.8001,71.8995,722640.0
2020-02-05 15:00:00,72.34,72.46,72.33,72.33,419120.0,71.9095,72.0287,71.8995,71.8995,419120.0
2020-02-05 15:10:00,72.32,72.36,72.19,72.23,412860.0,71.8896,71.9293,71.7603,71.8001,412860.0
2020-02-05 15:20:00,72.25,72.33,72.15,72.2,237760.0,71.82,71.8995,71.7206,71.7703,237760.0
2020-02-05 15:30:00,72.2,72.3,72.19,72.26,381760.0,71.7703,71.8697,71.7603,71.8299,381760.0
2020-02-05 15:40:00,72.26,72.41,72.25,72.4,581940.0,71.8299,71.979,71.82,71.9691,581940.0
2020-02-05 15:50:00,72.4,72.43,72.22,72.43,1463280.0,71.9691,71.9989,71.7902,71.9989,1463280.0
2020-02-06 09:30:00,72.52,72.82,72.48,72.72,1642420.0,72.0884,72.3866,72.0486,72.2872,1642420.0
2020-02-06 09:40:00,72.74,73.1,72.74,73.07,1040440.0,72.3071,72.6649,72.3071,72.6351,1040440.0
2020-02-06 09:50:00,73.07,73.33,73.06,73.33,838880.0,72.6351,72.8936,72.6252,72.8936,838880.0
2020-02-06 10:00:00,73.3,73.3,73.05,73.11,500600.0,72.8637,72.8637,72.6152,72.6749,500600.0
2020-02-06 10:10:00,73.12,73.29,73.09,73.21,373660.0,72.6848,72.8538,72.655,72.7743,373660.0
2020-02-06 10:20:00,73.22,73.45,73.2,73.42,432820.0,72.7842,73.0128,72.7643,72.983,432820.0
2020-02-06 10:30:00,73.45,73.72,73.4,73.7,764560.0,73.0128,73.2812,72.9631,73.2614,764560.0
2020-02-06 10:40:00,73.72,73.79,73.55,73.66,1137600.0,73.2812,73.3508,73.1122,73.2216,1137600.0
2020-02-06 10:50:00,73.67,73.94,73.66,73.89,656640.0,73.2315,73.4999,73.2216,73.4502,656640.0
2020-02-06 11:00:00,73.88,73.95,73.83,73.93,308740.0,73.4403,73.5099,73.3906,73.49,308740.0
2020-02-06 11:10:00,73.93,74.0,73.88,73.99,533440.0,73.49,73.5596,73.4403,73.5496,533440.0
2020-02-06 11:20:00,73.98,74.1,73.89,73.95,513280.0,73.5397,73.659,73.4502,73.5099,513280.0
2020-02-06 11:30:00,73.91,73.99,73.65,73.74,545800.0,73.4701,73.5496,73.2117,73.3011,545800.0
2020-02-06 11:40:00,73.72,73.84,73.61,73.66,319820.0,73.2812,73.4005,73.1719,73.2216,319820.0
2020-02-06 11:50:00,73.65,73.78,73.62,73.73,197500.0,73.2117,73.3409,73.1818,73.2912,197500.0
2020-02-06 12:00:00,73.72,73.86,73.72,73.82,342620.0,73.2812,73.4204,73.2812,73.3806,342620.0
2020-02-06 12:10:00,73.82,73.82,73.66,73.74,528220.0,73.3806,73.3806,73.2216,73.3011,528220.0
2020-02-06 12:20:00,73.75,73.8,73.7,73.76,212060.0,73.3111,73.3608,73.2614,73.321,212060.0
2020-02-06 12:30:00,73.75,73.76,73.67,73.73,178720.0,73.3111,73.321,73.2315,73.2912,178720.0
2020-02-06 12:40:00,73.75,73.82,73.73,73.73,314180.0,73.3111,73.3806,73.2912,73.2912,314180.0
2020-02-06 12:50:00,73.75,73.79,73.69,73.71,146340.0,73.3111,73.3508,73.2514,73.2713,146340.0
2020-02-06 13:00:00,73.72,73.77,73.7,73.75,196000.0,73.2812,73.3309,73.2614,73.3111,196000.0
2020-02-06 13:10:00,73.74,73.76,73.57,73.57,263280.0,73.3011,73.321,73.1321,73.1321,263280.0
2020-02-06 13:20:00,73.55,73.55,73.46,73.51,268240.0,73.1122,73.1122,73.0228,73.0725,268240.0
2020-02-06 13:30:00,73.51,73.55,73.45,73.46,170940.0,73.0725,73.1122,73.0128,73.0228,170940.0
2020-02-06 13:40:00,73.46,73.71,73.44,73.65,203840.0,73.0228,73.2713,73.0029,73.2117,203840.0
2020-02-06 13:50:00,73.64,73.72,73.64,73.64,166780.0,73.2017,73.2812,73.2017,73.2017,166780.0
2020-02-06 14:00:00,73.65,73.69,73.63,73.68,162400.0,73.2117,73.2514,73.1918,73.2415,162400.0
2020-02-06 14:10:00,73.69,73.76,73.67,73.69,236720.0,73.2514,73.321,73.2315,73.2514,236720.0
2020-02-06 14:20:00,73.7,73.7,73.58,73.66,180340.0,73.2614,73.2614,73.1421,73.2216,180340.0
2020-02-06 14:30:00,73.68,73.71,73.54,73.57,176300.0,73.2415,73.2713,73.1023,73.1321,176300.0
2020-02-06 14:40:00,73.55,73.66,73.55,73.66,193360.0,73.1122,73.2216,73.1122,73.2216,193360.0
2020-02-06 14:50:00,73.66,73.66,73.56,73.57,213180.0,73.2216,73.2216,73.1222,73.1321,213180.0
2020-02-06 15:00:00,73.57,73.65,73.57,73.65,508040.0,73.1321,73.2117,73.1321,73.2117,508040.0
2020-02-06 15:10:00,73.65,73.65,73.5,73.52,250360.0,73.2117,73.2117,73.0625,73.0824,250360.0
2020-02-06 15:20:00,73.52,73.58,73.49,73.56,262460.0,73.0824,73.1421,73.0526,73.1222,262460.0
2020-02-06 15:30:00,73.56,73.77,73.56,73.75,558140.0,73.1222,73.3309,73.1222,73.3111,558140.0
2020-02-06 15:40:00,73.74,73.8,73.66,73.71,494580.0,73.3011,73.3608,73.2216,73.2713,494580.0
2020-02-06 15:50:00,73.69,73.89,73.62,73.79,1080200.0,73.2514,73.4502,73.1818,73.3508,1080200.0
2020-02-07 09:30:00,73.4,73.7,73.32,73.67,1519120.0,72.9631,73.2614,72.8836,73.2315,1519120.0
2020-02-07 09:40:00,73.65,73.65,73.46,73.54,432800.0,73.2117,73.2117,73.0228,73.1023,432800.0
2020-02-07 09:50:00,73.54,73.64,73.42,73.44,256700.0,73.1023,73.2017,72.983,73.0029,256700.0
2020-02-07 10:00:00,73.45,73.52,73.32,73.51,316360.0,73.0128,73.0824,72.8836,73.0725,316360.0
2020-02-07 10:10:00,73.49,73.67,73.49,73.6,337140.0,73.0526,73.2315,73.0526,73.162,337140.0
2020-02-07 10:20:00,73.62,73.69,73.54,73.61,191200.0,73.1818,73.2514,73.1023,73.1719,191200.0
2020-02-07 10:30:00,73.6,73.7,73.59,73.69,209800.0,73.162,73.2614,73.152,73.2514,209800.0
2020-02-07 10:40:00,73.69,73.77,73.66,73.75,228260.0,73.2514,73.3309,73.2216,73.3111,228260.0
2020-02-07 10:50:00,73.76,73.93,73.73,73.86,359760.0,73.321,73.49,73.2912,73.4204,359760.0
2020-02-07 11:00:00,73.81,73.93,73.75,73.91,237840.0,73.3707,73.49,73.3111,73.4701,237840.0
2020-02-07 11:10:00,73.9,73.99,73.9,73.98,233420.0,73.4602,73.5496,73.4602,73.5397,233420.0
2020-02-07 11:20:00,74.0,74.17,74.0,74.17,318940.0,73.5596,73.7286,73.5596,73.7286,318940.0
2020-02-07 11:30:00,74.17,74.29,74.09,74.09,460860.0,73.7286,73.8478,73.649,73.649,460860.0
2020-02-07 11:40:00,74.1,74.1,73.94,73.95,206340.0,73.659,73.659,73.4999,73.5099,206340.0
2020-02-07 11:50:00,73.96,74.03,73.95,74.01,121520.0,73.5198,73.5894,73.5099,73.5695,121520.0
2020-02-07 12:00:00,74.04,74.05,73.96,73.96,166920.0,73.5993,73.6093,73.5198,73.5198,166920.0
2020-02-07 12:10:00,73.97,74.07,73.95,74.07,189080.0,73.5297,73.6292,73.5099,73.6292,189080.0
2020-02-07 12:20:00,74.07,74.12,74.07,74.08,148060.0,73.6292,73.6789,73.6292,73.6391,148060.0
2020-02-07 12:30:00,74.07,74.07,73.91,73.93,219120.0,73.6292,73.6292,73.4701,73.49,219120.0
2020-02-07 12:40:00,73.91,73.94,73.81,73.87,300200.0,73.4701,73.4999,73.3707,73.4303,300200.0
2020-02-07 12:50:00,73.87,74.02,73.85,74.0,202160.0,73.4303,73.5795,73.4105,73.5596,202160.0
2020-02-07 13:00:00,73.98,73.98,73.88,73.93,210440.0,73.5397,73.5397,73.4403,73.49,210440.0
2020-02-07 13:10:00,73.93,73.93,73.83,73.83,247380.0,73.49,73.49,73.3906,73.3906,247380.0
2020-02-07 13:20:00,73.83,73.92,73.8,73.91,213340.0,73.3906,73.48,73.3608,73.4701,213340.0
2020-02-07 13:30:00,73.92,73.94,73.75,73.75,292840.0,73.48,73.4999,73.3111,73.3111,292840.0
2020-02-07 13:40:00,73.74,73.8,73.72,73.73,129480.0,73.3011,73.3608,73.2812,73.2912,129480.0
2020-02-07 13:50:00,73.73,73.8,73.68,73.7,195820.0,73.2912,73.3608,73.2415,73.2614,195820.0
2020-02-07 14:00:00,73.7,73.76,73.66,73.7,332900.0,73.2614,73.321,73.2216,73.2614,332900.0
2020-02-07 14:10:00,73.7,73.73,73.64,73.69,287340.0,73.2614,73.2912,73.2017,73.2514,287340.0
2020-02-07 14:20:00,73.67,73.83,73.64,73.8,304280.0,73.2315,73.3906,73.2017,73.3608,304280.0
2020-02-07 14:30:00,73.79,73.87,73.79,73.83,174800.0,73.3508,73.4303,73.3508,73.3906,174800.0
2020-02-07 14:40:00,73.83,73.9,73.8,73.87,163980.0,73.3906,73.4602,73.3608,73.4303,163980.0
2020-02-07 14:50:00,73.87,73.97,73.83,73.95,208660.0,73.4303,73.5297,73.3906,73.5099,208660.0
2020-02-07 15:00:00,73.97,73.98,73.93,73.95,129440.0,73.5297,73.5397,73.49,73.5099,129440.0
2020-02-07 15:10:00,73.95,73.97,73.85,73.97,226980.0,73.5099,73.5297,73.4105,73.5297,226980.0
2020-02-07 15:20:00,73.93,73.94,73.85,73.85,232560.0,73.49,73.4999,73.4105,73.4105,232560.0
2020-02-07 15:30:00,73.84,73.93,73.84,73.9,321920.0,73.4005,73.49,73.4005,73.4602,321920.0
2020-02-07 15:40:00,73.88,73.97,73.86,73.86,367600.0,73.4403,73.5297,73.4204,73.4204,367600.0
2020-02-07 15:50:00,73.89,73.98,73.86,73.96,890360.0,73.4502,73.5397,73.4204,73.5198,890360.0
2020-02-10 09:30:00,73.72,74.2,73.72,74.19,939260.0,73.2812,73.7584,73.2812,73.7484,939260.0
2020-02-10 09:40:00,74.2,74.47,74.16,74.31,566540.0,73.7584,74.0268,73.7186,73.8677,566540.0
2020-02-10 09:50:00,74.33,74.57,74.31,74.57,387140.0,73.8876,74.1262,73.8677,74.1262,387140.0
2020-02-10 10:00:00,74.56,74.72,74.54,74.72,432740.0,74.1162,74.2753,74.0964,74.2753,432740.0
2020-02-10 10:10:00,74.72,75.03,74.72,75.02,913260.0,74.2753,74.5834,74.2753,74.5735,913260.0
2020-02-10 10:20:00,75.03,75.03,74.84,74.95,319640.0,74.5834,74.5834,74.3946,74.5039,319640.0
2020-02-10 10:30:00,74.95,75.04,74.89,74.99,710140.0,74.5039,74.5934,74.4443,74.5437,710140.0
2020-02-10 10:40:00,74.99,75.0,74.95,74.99,119840.0,74.5437,74.5536,74.5039,74.5437,119840.0
2020-02-10 10:50:00,74.96,74.96,74.64,74.64,352620.0,74.5139,74.5139,74.1958,74.1958,352620.0
2020-02-10 11:00:00,74.66,74.75,74.64,74.73,269220.0,74.2156,74.3051,74.1958,74.2852,269220.0
2020-02-10 11:10:00,74.73,74.74,74.66,74.7,158760.0,74.2852,74.2952,74.2156,74.2554,158760.0
2020-02-10 11:20:00,74.74,74.88,74.73,74.87,242180.0,74.2952,74.4343,74.2852,74.4244,242180.0
2020-02-10 11:30:00,74.87,74.97,74.83,74.97,293320.0,74.4244,74.5238,74.3846,74.5238,293320.0
2020-02-10 11:40:00,74.95,75.04,74.92,75.01,231320.0,74.5039,74.5934,74.4741,74.5636,231320.0
2020-02-10 11:50:00,75.01,75.03,74.91,74.93,150060.0,74.5636,74.5834,74.4642,74.484,150060.0
2020-02-10 12:00:00,74.94,74.94,74.85,74.89,180520.0,74.494,74.494,74.4045,74.4443,180520.0
2020-02-10 12:10:00,74.9,74.95,74.87,74.91,147940.0,74.4542,74.5039,74.4244,74.4642,147940.0
2020-02-10 12:20:00,74.92,74.92,74.77,74.89,171040.0,74.4741,74.4741,74.325,74.4443,171040.0
2020-02-10 12:30:00,74.9,74.93,74.78,74.85,223000.0,74.4542,74.484,74.3349,74.4045,223000.0
2020-02-10 12:40:00,74.86,74.9,74.83,74.88,114380.0,74.4145,74.4542,74.3846,74.4343,114380.0
2020-02-10 12:50:00,74.86,74.88,74.8,74.87,147840.0,74.4145,74.4343,74.3548,74.4244,147840.0
2020-02-10 13:00:00,74.87,74.9,74.82,74.86,246860.0,74.4244,74.4542,74.3747,74.4145,246860.0
2020-02-10 13:10:00,74.87,74.95,74.85,74.93,99620.0,74.4244,74.5039,74.4045,74.484,99620.0
2020-02-10 13:20:00,74.92,74.96,74.92,74.93,154220.0,74.4741,74.5139,74.4741,74.484,154220.0
2020-02-10 13:30:00,74.93,74.96,74.92,74.95,154240.0,74.484,74.5139,74.4741,74.5039,154240.0
2020-02-10 13:40:00,74.94,74.99,74.93,74.99,172000.0,74.494,74.5437,74.484,74.5437,172000.0
2020-02-10 13:50:00,74.99,75.02,74.93,74.98,300360.0,74.5437,74.5735,74.484,74.5337,300360.0
2020-02-10 14:00:00,74.98,74.98,74.93,74.97,153840.0,74.5337,74.5337,74.484,74.5238,153840.0
2020-02-10 14:10:00,74.98,75.0,74.94,74.98,401280.0,74.5337,74.5536,74.494,74.5337,401280.0
2020-02-10 14:20:00,74.99,75.0,74.96,74.97,108000.0,74.5437,74.5536,74.5139,74.5238,108000.0
2020-02-10 14:30:00,74.98,75.01,74.94,74.95,143920.0,74.5337,74.5636,74.494,74.5039,143920.0
2020-02-10 14:40:00,74.97,75.01,74.96,74.99,153220.0,74.5238,74.5636,74.5139,74.5437,153220.0
2020-02-10 14:50:00,74.99,75.02,74.98,75.01,268500.0,74.5437,74.5735,74.5337,74.5636,268500.0
2020-02-10 15:00:00,75.01,75.02,74.96,75.02,283380.0,74.5636,74.5735,74.5139,74.5735,283380.0
2020-02-10 15:10:00,75.02,75.14,75.02,75.13,362120.0,74.5735,74.6928,74.5735,74.6828,362120.0
2020-02-10 15:20:00,75.13,75.19,75.05,75.19,367320.0,74.6828,74.7425,74.6033,74.7425,367320.0
2020-02-10 15:30:00,75.2,75.23,75.14,75.21,420880.0,74.7524,74.7823,74.6928,74.7624,420880.0
2020-02-10 15:40:00,75.22,75.37,75.2,75.35,550060.0,74.7723,74.9214,74.7524,74.9015,550060.0
2020-02-10 15:50:00,75.31,75.48,75.2,75.43,1523940.0,74.8618,75.0308,74.7524,74.9811,1523940.0
2020-02-11 09:30:00,75.59,75.67,75.32,75.34,2214520.0,75.1401,75.2196,74.8717,74.8916,2214520.0
2020-02-11 09:40:00,75.32,75.9,75.28,75.81,551720.0,74.8717,75.4483,74.832,75.3588,551720.0
2020-02-11 09:50:00,75.81,76.08,75.81,75.93,438060.0,75.3588,75.6272,75.3588,75.4781,438060.0
2020-02-11 10:00:00,75.94,76.13,75.94,76.11,417760.0,75.488,75.6769,75.488,75.657,417760.0
2020-02-11 10:10:00,76.11,76.22,76.01,76.16,304000.0,75.657,75.7664,75.5576,75.7067,304000.0
2020-02-11 10:20:00,76.2,76.4,76.14,76.4,406460.0,75.7465,75.9453,75.6868,75.9453,406460.0
2020-02-11 10:30:00,76.4,76.46,76.25,76.33,372620.0,75.9453,76.0049,75.7962,75.8757,372620.0
2020-02-11 10:40:00,76.34,76.38,76.26,76.33,440800.0,75.8856,75.9254,75.8061,75.8757,440800.0
2020-02-11 10:50:00,76.33,76.45,76.29,76.45,466200.0,75.8757,75.995,75.8359,75.995,466200.0
2020-02-11 11:00:00,76.44,76.48,76.37,76.45,185280.0,75.985,76.0248,75.9155,75.995,185280.0
2020-02-11 11:10:00,76.44,76.47,76.31,76.34,250140.0,75.985,76.0149,75.8558,75.8856,250140.0
2020-02-11 11:20:00,76.36,76.36,76.17,76.3,351400.0,75.9055,75.9055,75.7167,75.8459,351400.0
2020-02-11 11:30:00,76.3,76.31,75.86,75.97,476300.0,75.8459,75.8558,75.4085,75.5178,476300.0
2020-02-11 11:40:00,76.0,76.01,75.85,75.91,285740.0,75.5477,75.5576,75.3986,75.4582,285740.0
2020-02-11 11:50:00,75.87,75.94,75.71,75.81,390540.0,75.4184,75.488,75.2594,75.3588,390540.0
2020-02-11 12:00:00,75.84,75.97,75.78,75.93,330800.0,75.3886,75.5178,75.329,75.4781,330800.0
2020-02-11 12:10:00,75.93,76.05,75.9,75.9,356120.0,75.4781,75.5974,75.4483,75.4483,356120.0
2020-02-11 12:20:00,75.93,75.94,75.8,75.8,212640.0,75.4781,75.488,75.3489,75.3489,212640.0
2020-02-11 12:30:00,75.8,75.88,75.76,75.85,151080.0,75.3489,75.4284,75.3091,75.3986,151080.0
2020-02-11 12:40:00,75.84,75.97,75.82,75.87,278480.0,75.3886,75.5178,75.3687,75.4184,278480.0
2020-02-11 12:50:00,75.88,75.95,75.86,75.95,155460.0,75.4284,75.498,75.4085,75.498,155460.0
2020-02-11 13:00:00,75.95,76.1,75.95,76.07,401460.0,75.498,75.6471,75.498,75.6173,401460.0
2020-02-11 13:10:00,76.07,76.09,75.96,75.99,196420.0,75.6173,75.6371,75.5079,75.5377,196420.0
2020-02-11 13:20:00,76.0,76.01,75.96,75.96,160520.0,75.5477,75.5576,75.5079,75.5079,160520.0
2020-02-11 13:30:00,75.98,76.01,75.88,75.89,188160.0,75.5278,75.5576,75.4284,75.4383,188160.0
2020-02-11 13:40:00,75.89,75.92,75.85,75.85,199320.0,75.4383,75.4681,75.3986,75.3986,199320.0
2020-02-11 13:50:00,75.82,75.84,75.56,75.56,247100.0,75.3687,75.3886,75.1103,75.1103,247100.0
2020-02-11 14:00:00,75.57,75.59,75.4,75.49,319180.0,75.1202,75.1401,74.9512,75.0407,319180.0
2020-02-11 14:10:00,75.49,75.59,75.45,75.47,205060.0,75.0407,75.1401,75.0009,75.0208,205060.0
2020-02-11 14:20:00,75.48,75.59,75.36,75.59,305900.0,75.0308,75.1401,74.9115,75.1401,305900.0
2020-02-11 14:30:00,75.54,75.71,75.54,75.67,167240.0,75.0904,75.2594,75.0904,75.2196,167240.0
2020-02-11 14:40:00,75.67,75.81,75.65,75.71,185960.0,75.2196,75.3588,75.1998,75.2594,185960.0
2020-02-11 14:50:00,75.71,75.74,75.58,75.61,257820.0,75.2594,75.2892,75.1302,75.16,257820.0
2020-02-11 15:00:00,75.62,75.71,75.51,75.52,308160.0,75.1699,75.2594,75.0606,75.0705,308160.0
2020-02-11 15:10:00,75.53,75.55,75.36,75.38,257700.0,75.0805,75.1003,74.9115,74.9314,257700.0
2020-02-11 15:20:00,75.39,75.58,75.38,75.54,253020.0,74.9413,75.1302,74.9314,75.0904,253020.0
2020-02-11 15:30:00,75.57,75.64,75.48,75.6,220120.0,75.1202,75.1898,75.0308,75.15,220120.0
2020-02-11 15:40:00,75.59,75.64,75.51,75.51,245160.0,75.1401,75.1898,75.0606,75.0606,245160.0
2020-02-11 15:50:00,75.5,75.64,75.35,75.47,893460.0,75.0506,75.1898,74.9015,75.0208,893460.0
2020-02-12 09:30:00,75.72,75.95,75.72,75.8,1124920.0,75.2693,75.498,75.2693,75.3489,1124920.0
2020-02-12 09:40:00,75.78,75.85,75.5,75.83,596260.0,75.329,75.3986,75.0506,75.3787,596260.0
2020-02-12 09:50:00,75.81,75.82,75.58,75.69,444580.0,75.3588,75.3687,75.1302,75.2395,444580.0
2020-02-12 10:00:00,75.7,75.78,75.41,75.5,252980.0,75.2495,75.329,74.9612,75.0506,252980.0
2020-02-12 10:10:00,75.51,75.6,75.46,75.54,275680.0,75.0606,75.15,75.0109,75.0904,275680.0
2020-02-12 10:20:00,75.55,75.56,75.41,75.44,216620.0,75.1003,75.1103,74.9612,74.991,216620.0
2020-02-12 10:30:00,75.44,75.52,75.44,75.52,291680.0,74.991,75.0705,74.991,75.0705,291680.0
2020-02-12 10:40:00,75.54,75.58,75.46,75.48,257880.0,75.0904,75.1302,75.0109,75.0308,257880.0
2020-02-12 10:50:00,75.48,75.58,75.45,75.56,266420.0,75.0308,75.1302,75.0009,75.1103,266420.0
2020-02-12 11:00:00,75.57,75.76,75.56,75.75,212140.0,75.1202,75.3091,75.1103,75.2992,212140.0
2020-02-12 11:10:00,75.76,75.83,75.69,75.77,275940.0,75.3091,75.3787,75.2395,75.319,275940.0
2020-02-12 11:20:00,75.78,75.8,75.7,75.73,158000.0,75.329,75.3489,75.2495,75.2793,158000.0
2020-02-12 11:30:00,75.75,75.79,75.7,75.72,191540.0,75.2992,75.3389,75.2495,75.2693,191540.0
2020-02-12 11:40:00,75.74,75.78,75.66,75.78,162360.0,75.2892,75.329,75.2097,75.329,162360.0
2020-02-12 11:50:00,75.76,75.84,75.75,75.8,231200.0,75.3091,75.3886,75.2992,75.3489,231200.0
2020-02-12 12:00:00,75.8,75.85,75.78,75.79,399300.0,75.3489,75.3986,75.329,75.3389,399300.0
2020-02-12 12:10:00,75.8,75.8,75.68,75.73,274980.0,75.3489,75.3489,75.2296,75.2793,274980.0
2020-02-12 12:20:00,75.73,75.76,75.69,75.74,154480.0,75.2793,75.3091,75.2395,75.2892,154480.0
2020-02-12 12:30:00,75.74,75.82,75.72,75.81,161280.0,75.2892,75.3687,75.2693,75.3588,161280.0
2020-02-12 12:40:00,75.8,75.82,75.76,75.76,216860.0,75.3489,75.3687,75.3091,75.3091,216860.0
2020-02-12 12:50:00,75.77,75.78,75.7,75.72,140080.0,75.319,75.329,75.2495,75.2693,140080.0
2020-02-12 13:00:00,75.73,75.74,75.68,75.7,128280.0,75.2793,75.2892,75.2296,75.2495,128280.0
2020-02-12 13:10:00,75.7,75.75,75.69,75.73,149240.0,75.2495,75.2992,75.2395,75.2793,149240.0
2020-02-12 13:20:00,75.74,75.77,75.72,75.77,125700.0,75.2892,75.319,75.2693,75.319,125700.0
2020-02-12 13:30:00,75.77,75.8,75.73,75.75,139200.0,75.319,75.3489,75.2793,75.2992,139200.0
2020-02-12 13:40:00,75.74,75.76,75.72,75.73,129380.0,75.2892,75.3091,75.2693,75.2793,129380.0
2020-02-12 13:50:00,75.74,75.75,75.68,75.71,122280.0,75.2892,75.2992,75.2296,75.2594,122280.0
2020-02-12 14:00:00,75.72,75.75,75.66,75.66,160840.0,75.2693,75.2992,75.2097,75.2097,160840.0
2020-02-12 14:10:00,75.71,75.71,75.67,75.7,74480.0,75.2594,75.2594,75.2196,75.2495,74480.0
2020-02-12 14:20:00,75.7,75.76,75.68,75.76,414120.0,75.2495,75.3091,75.2296,75.3091,414120.0
2020-02-12 14:30:00,75.76,75.83,75.76,75.83,178740.0,75.3091,75.3787,75.3091,75.3787,178740.0
2020-02-12 14:40:00,75.83,75.88,75.79,75.87,394700.0,75.3787,75.4284,75.3389,75.4184,394700.0
2020-02-12 14:50:00,75.88,75.98,75.88,75.98,289700.0,75.4284,75.5278,75.4284,75.5278,289700.0
2020-02-12 15:00:00,75.98,76.04,75.9,75.91,414440.0,75.5278,75.5874,75.4483,75.4582,414440.0
2020-02-12 15:10:00,75.9,75.96,75.87,75.96,212740.0,75.4483,75.5079,75.4184,75.5079,212740.0
2020-02-12 15:20:00,75.99,76.02,75.96,75.98,168420.0,75.5377,75.5675,75.5079,75.5278,168420.0
2020-02-12 15:30:00,76.0,76.0,75.94,75.95,318900.0,75.5477,75.5477,75.488,75.498,318900.0
2020-02-12 15:40:00,75.96,76.0,75.87,75.9,270520.0,75.5079,75.5477,75.4184,75.4483,270520.0
2020-02-12 15:50:00,75.89,75.94,75.82,75.94,732380.0,75.4383,75.488,75.3687,75.488,732380.0
2020-02-13 09:30:00,75.63,75.7,75.23,75.46,777300.0,75.1799,75.2495,74.7823,75.0109,777300.0
2020-02-13 09:40:00,75.56,75.6,75.5,75.56,273400.0,75.1103,75.15,75.0506,75.1103,273400.0
2020-02-13 09:50:00,75.55,75.8,75.54,75.56,379280.0,75.1003,75.3489,75.0904,75.1103,379280.0
2020-02-13 10:00:00,75.53,75.64,75.4,75.52,261660.0,75.0805,75.1898,74.9512,75.0705,261660.0
2020-02-13 10:10:00,75.57,75.62,75.5,75.58,280940.0,75.1202,75.1699,75.0506,75.1302,280940.0
2020-02-13 10:20:00,75.56,75.68,75.55,75.63,197560.0,75.1103,75.2296,75.1003,75.1799,197560.0
2020-02-13 10:30:00,75.63,75.77,75.61,75.68,197760.0,75.1799,75.319,75.16,75.2296,197760.0
2020-02-13 10:40:00,75.71,75.79,75.71,75.77,111940.0,75.2594,75.3389,75.2594,75.319,111940.0
2020-02-13 10:50:00,75.73,75.81,75.73,75.81,132060.0,75.2793,75.3588,75.2793,75.3588,132060.0
2020-02-13 11:00:00,75.82,75.87,75.78,75.78,193860.0,75.3687,75.4184,75.329,75.329,193860.0
2020-02-13 11:10:00,75.77,75.8,75.69,75.7,139900.0,75.319,75.3489,75.2395,75.2495,139900.0
2020-02-13 11:20:00,75.7,75.81,75.7,75.8,153200.0,75.2495,75.3588,75.2495,75.3489,153200.0
2020-02-13 11:30:00,75.81,75.88,75.8,75.86,167880.0,75.3588,75.4284,75.3489,75.4085,167880.0
2020-02-13 11:40:00,75.87,75.87,75.69,75.72,203860.0,75.4184,75.4184,75.2395,75.2693,203860.0
2020-02-13 11:50:00,75.72,75.75,75.64,75.71,127720.0,75.2693,75.2992,75.1898,75.2594,127720.0
2020-02-13 12:00:00,75.7,75.8,75.7,75.8,133480.0,75.2495,75.3489,75.2495,75.3489,133480.0
2020-02-13 12:10:00,75.8,75.81,75.77,75.77,111040.0,75.3489,75.3588,75.319,75.319,111040.0
2020-02-13 12:20:00,75.78,75.81,75.76,75.77,93000.0,75.329,75.3588,75.3091,75.319,93000.0
2020-02-13 12:30:00,75.77,75.79,75.76,75.77,64000.0,75.319,75.3389,75.3091,75.319,64000.0
2020-02-13 12:40:00,75.77,75.78,75.72,75.72,97960.0,75.319,75.329,75.2693,75.2693,97960.0
2020-02-13 12:50:00,75.74,75.76,75.72,75.75,120000.0,75.2892,75.3091,75.2693,75.2992,120000.0
2020-02-13 13:00:00,75.77,75.8,75.74,75.79,215220.0,75.319,75.3489,75.2892,75.3389,215220.0
2020-02-13 13:10:00,75.77,75.84,75.76,75.84,156580.0,75.319,75.3886,75.3091,75.3886,156580.0
2020-02-13 13:20:00,75.83,75.85,75.81,75.83,145280.0,75.3787,75.3986,75.3588,75.3787,145280.0
2020-02-13 13:30:00,75.82,75.87,75.82,75.86,102100.0,75.3687,75.4184,75.3687,75.4085,102100.0
2020-02-13 13:40:00,75.88,76.07,75.88,76.07,233300.0,75.4284,75.6173,75.4284,75.6173,233300.0
2020-02-13 13:50:00,76.07,76.16,76.05,76.15,147300.0,75.6173,75.7067,75.5974,75.6968,147300.0
2020-02-13 14:00:00,76.14,76.21,76.13,76.15,203780.0,75.6868,75.7564,75.6769,75.6968,203780.0
2020-02-13 14:10:00,76.15,76.3,76.14,76.3,238280.0,75.6968,75.8459,75.6868,75.8459,238280.0
2020-02-13 14:20:00,76.32,76.36,76.11,76.15,317800.0,75.8658,75.9055,75.657,75.6968,317800.0
2020-02-13 14:30:00,76.15,76.27,76.14,76.15,147960.0,75.6968,75.8161,75.6868,75.6968,147960.0
2020-02-13 14:40:00,76.17,76.2,76.12,76.13,131680.0,75.7167,75.7465,75.667,75.6769,131680.0
2020-02-13 14:50:00,76.13,76.21,76.13,76.19,104760.0,75.6769,75.7564,75.6769,75.7365,104760.0
2020-02-13 15:00:00,76.21,76.25,75.99,76.06,187500.0,75.7564,75.7962,75.5377,75.6073,187500.0
2020-02-13 15:10:00,76.08,76.08,75.9,75.9,349980.0,75.6272,75.6272,75.4483,75.4483,349980.0
2020-02-13 15:20:00,75.92,75.95,75.84,75.84,111340.0,75.4681,75.498,75.3886,75.3886,111340.0
2020-02-13 15:30:00,75.85,75.85,75.71,75.76,260340.0,75.3986,75.3986,75.2594,75.3091,260340.0
2020-02-13 15:40:00,75.77,75.82,75.68,75.79,264660.0,75.319,75.3687,75.2296,75.3389,264660.0
2020-02-13 15:50:00,75.76,75.79,75.69,75.69,771340.0,75.3091,75.3389,75.2395,75.2395,771340.0
2020-02-14 09:30:00,75.78,75.99,75.73,75.75,668840.0,75.329,75.5377,75.2793,75.2992,668840.0
2020-02-14 09:40:00,75.74,75.78,75.43,75.51,335260.0,75.2892,75.329,74.9811,75.0606,335260.0
2020-02-14 09:50:00,75.49,75.62,75.37,75.6,371300.0,75.0407,75.1699,74.9214,75.15,371300.0
2020-02-14 10:00:00,75.59,75.78,75.56,75.77,298220.0,75.1401,75.329,75.1103,75.319,298220.0
2020-02-14 10:10:00,75.78,75.78,75.67,75.75,211040.0,75.329,75.329,75.2196,75.2992,211040.0
2020-02-14 10:20:00,75.76,75.79,75.71,75.76,248340.0,75.3091,75.3389,75.2594,75.3091,248340.0
2020-02-14 10:30:00,75.76,75.8,75.71,75.78,238380.0,75.3091,75.3489,75.2594,75.329,238380.0
2020-02-14 10:40:00,75.79,75.89,75.78,75.86,144420.0,75.3389,75.4383,75.329,75.4085,144420.0
2020-02-14 10:50:00,75.87,75.97,75.87,75.97,149660.0,75.4184,75.5178,75.4184,75.5178,149660.0
2020-02-14 11:00:00,75.97,75.97,75.83,75.85,185700.0,75.5178,75.5178,75.3787,75.3986,185700.0
2020-02-14 11:10:00,75.85,75.88,75.85,75.85,65600.0,75.3986,75.4284,75.3986,75.3986,65600.0
2020-02-14 11:20:00,75.85,75.87,75.78,75.84,158220.0,75.3986,75.4184,75.329,75.3886,158220.0
2020-02-14 11:30:00,75.82,75.86,75.79,75.84,103820.0,75.3687,75.4085,75.3389,75.3886,103820.0
2020-02-14 11:40:00,75.84,75.88,75.84,75.87,77000.0,75.3886,75.4284,75.3886,75.4184,77000.0
2020-02-14 11:50:00,75.85,75.91,75.85,75.86,85940.0,75.3986,75.4582,75.3986,75.4085,85940.0
2020-02-14 12:00:00,75.88,75.92,75.84,75.85,51640.0,75.4284,75.4681,75.3886,75.3986,51640.0
2020-02-14 12:10:00,75.85,75.85,75.74,75.75,150000.0,75.3986,75.3986,75.2892,75.2992,150000.0
2020-02-14 12:20:00,75.75,75.77,75.67,75.75,254880.0,75.2992,75.319,75.2196,75.2992,254880.0
2020-02-14 12:30:00,75.75,75.85,75.74,75.83,150940.0,75.2992,75.3986,75.2892,75.3787,150940.0
2020-02-14 12:40:00,75.83,75.84,75.77,75.79,80280.0,75.3787,75.3886,75.319,75.3389,80280.0
2020-02-14 12:50:00,75.77,75.77,75.63,75.68,146380.0,75.319,75.319,75.1799,75.2296,146380.0
2020-02-14 13:00:00,75.69,75.8,75.67,75.67,190460.0,75.2395,75.3489,75.2196,75.2196,190460.0
2020-02-14 13:10:00,75.66,75.72,75.66,75.69,69000.0,75.2097,75.2693,75.2097,75.2395,69000.0
2020-02-14 13:20:00,75.68,75.8,75.68,75.75,193480.0,75.2296,75.3489,75.2296,75.2992,193480.0
2020-02-14 13:30:00,75.74,75.77,75.7,75.76,139800.0,75.2892,75.319,75.2495,75.3091,139800.0
2020-02-14 13:40:00,75.77,75.79,75.74,75.78,151480.0,75.319,75.3389,75.2892,75.329,151480.0
2020-02-14 13:50:00,75.78,75.78,75.66,75.67,171000.0,75.329,75.329,75.2097,75.2196,171000.0
2020-02-14 14:00:00,75.67,75.76,75.67,75.75,101440.0,75.2196,75.3091,75.2196,75.2992,101440.0
2020-02-14 14:10:00,75.75,75.75,75.64,75.67,98900.0,75.2992,75.2992,75.1898,75.2196,98900.0
2020-02-14 14:20:00,75.69,75.84,75.69,75.84,156020.0,75.2395,75.3886,75.2395,75.3886,156020.0
2020-02-14 14:30:00,75.83,75.96,75.83,75.94,127540.0,75.3787,75.5079,75.3787,75.488,127540.0
2020-02-14 14:40:00,75.97,75.97,75.85,75.87,306100.0,75.5178,75.5178,75.3986,75.4184,306100.0
2020-02-14 14:50:00,75.88,75.88,75.83,75.86,80460.0,75.4284,75.4284,75.3787,75.4085,80460.0
2020-02-14 15:00:00,75.88,75.9,75.84,75.86,115760.0,75.4284,75.4483,75.3886,75.4085,115760.0
2020-02-14 15:10:00,75.85,75.87,75.79,75.82,215800.0,75.3986,75.4184,75.3389,75.3687,215800.0
2020-02-14 15:20:00,75.82,75.87,75.82,75.86,99460.0,75.3687,75.4184,75.3687,75.4085,99460.0
2020-02-14 15:30:00,75.85,75.95,75.84,75.93,215540.0,75.3986,75.498,75.3886,75.4781,215540.0
2020-02-14 15:40:00,75.94,75.97,75.92,75.97,376740.0,75.488,75.5178,75.4681,75.5178,376740.0
2020-02-14 15:50:00,75.97,76.04,75.92,76.04,1113380.0,75.5178,75.5874,75.4681,75.5874,1113380.0
2020-02-18 09:30:00,75.75,76.39,75.72,76.36,1284640.0,75.2992,75.9353,75.2693,75.9055,1284640.0
2020-02-18 09:40:00,76.39,76.58,76.31,76.39,473240.0,75.9353,76.1242,75.8558,75.9353,473240.0
2020-02-18 09:50:00,76.41,76.43,76.27,76.35,225700.0,75.9552,75.9751,75.8161,75.8956,225700.0
2020-02-18 10:00:00,76.36,76.36,76.19,76.19,338780.0,75.9055,75.9055,75.7365,75.7365,338780.0
2020-02-18 10:10:00,76.2,76.2,76.06,76.1,265600.0,75.7465,75.7465,75.6073,75.6471,265600.0
2020-02-18 10:20:00,76.11,76.15,76.0,76.03,225140.0,75.657,75.6968,75.5477,75.5775,225140.0
2020-02-18 10:30:00,75.98,76.06,75.94,76.01,230540.0,75.5278,75.6073,75.488,75.5576,230540.0
2020-02-18 10:40:00,76.0,76.1,75.97,76.07,178980.0,75.5477,75.6471,75.5178,75.6173,178980.0
2020-02-18 10:50:00,76.05,76.16,76.05,76.08,192500.0,75.5974,75.7067,75.5974,75.6272,192500.0
2020-02-18 11:00:00,76.1,76.14,76.07,76.07,253400.0,75.6471,75.6868,75.6173,75.6173,253400.0
2020-02-18 11:10:00,76.09,76.11,76.0,76.02,147880.0,75.6371,75.657,75.5477,75.5675,147880.0
2020-02-18 11:20:00,76.0,76.01,75.85,75.88,236220.0,75.5477,75.5576,75.3986,75.4284,236220.0
2020-02-18 11:30:00,75.9,75.98,75.88,75.89,148300.0,75.4483,75.5278,75.4284,75.4383,148300.0
2020-02-18 11:40:00,75.92,75.92,75.63,75.82,438460.0,75.4681,75.4681,75.1799,75.3687,438460.0
2020-02-18 11:50:00,75.87,75.9,75.82,75.82,196200.0,75.4184,75.4483,75.3687,75.3687,196200.0
2020-02-18 12:00:00,75.82,75.86,75.8,75.85,222680.0,75.3687,75.4085,75.3489,75.3986,222680.0
2020-02-18 12:10:00,75.83,75.91,75.81,75.91,312060.0,75.3787,75.4582,75.3588,75.4582,312060.0
2020-02-18 12:20:00,75.92,75.95,75.88,75.9,149220.0,75.4681,75.498,75.4284,75.4483,149220.0
2020-02-18 12:30:00,75.91,75.99,75.88,75.97,137960.0,75.4582,75.5377,75.4284,75.5178,137960.0
2020-02-18 12:40:00,75.97,75.99,75.89,75.91,109620.0,75.5178,75.5377,75.4383,75.4582,109620.0
2020-02-18 12:50:00,75.9,75.92,75.82,75.83,180640.0,75.4483,75.4681,75.3687,75.3787,180640.0
2020-02-18 13:00:00,75.81,75.97,75.8,75.95,418220.0,75.3588,75.5178,75.3489,75.498,418220.0
2020-02-18 13:10:00,75.96,75.99,75.88,75.9,308860.0,75.5079,75.5377,75.4284,75.4483,308860.0
2020-02-18 13:20:00,75.91,75.92,75.87,75.9,169980.0,75.4582,75.4681,75.4184,75.4483,169980.0
2020-02-18 13:30:00,75.91,76.0,75.9,75.93,237740.0,75.4582,75.5477,75.4483,75.4781,237740.0
2020-02-18 13:40:00,75.95,75.99,75.92,75.96,104140.0,75.498,75.5377,75.4681,75.5079,104140.0
2020-02-18 13:50:00,75.96,75.99,75.93,75.93,197840.0,75.5079,75.5377,75.4781,75.4781,197840.0
2020-02-18 14:00:00,75.94,75.94,75.89,75.89,124040.0,75.488,75.488,75.4383,75.4383,124040.0
2020-02-18 14:10:00,75.88,76.0,75.87,75.99,357960.0,75.4284,75.5477,75.4184,75.5377,357960.0
2020-02-18 14:20:00,76.01,76.08,76.0,76.06,321860.0,75.5576,75.6272,75.5477,75.6073,321860.0
2020-02-18 14:30:00,76.06,76.09,76.03,76.07,270400.0,75.6073,75.6371,75.5775,75.6173,270400.0
2020-02-18 14:40:00,76.07,76.2,76.05,76.16,208060.0,75.6173,75.7465,75.5974,75.7067,208060.0
2020-02-18 14:50:00,76.18,76.21,76.16,76.2,281840.0,75.7266,75.7564,75.7067,75.7465,281840.0
2020-02-18 15:00:00,76.2,76.28,76.19,76.2,356240.0,75.7465,75.826,75.7365,75.7465,356240.0
2020-02-18 15:10:00,76.2,76.34,76.2,76.3,230300.0,75.7465,75.8856,75.7465,75.8459,230300.0
2020-02-18 15:20:00,76.29,76.3,76.2,76.22,247220.0,75.8359,75.8459,75.7465,75.7664,247220.0
2020-02-18 15:30:00,76.22,76.24,76.1,76.12,192600.0,75.7664,75.7862,75.6471,75.667,192600.0
2020-02-18 15:40:00,76.12,76.15,76.08,76.09,459540.0,75.667,75.6968,75.6272,75.6371,459540.0
2020-02-18 15:50:00,76.08,76.08,75.96,75.98,696160.0,75.6272,75.6272,75.5079,75.5278,696160.0
2020-02-19 09:30:00,76.25,76.35,76.07,76.18,748300.0,75.7962,75.8956,75.6173,75.7266,748300.0
2020-02-19 09:40:00,76.16,76.25,76.16,76.2,218340.0,75.7067,75.7962,75.7067,75.7465,218340.0
2020-02-19 09:50:00,76.21,76.23,76.15,76.23,198920.0,75.7564,75.7763,75.6968,75.7763,198920.0
2020-02-19 10:00:00,76.23,76.41,76.2,76.41,235280.0,75.7763,75.9552,75.7465,75.9552,235280.0
2020-02-19 10:10:00,76.42,76.56,76.41,76.5,284000.0,75.9652,76.1043,75.9552,76.0447,284000.0
2020-02-19 10:20:00,76.54,76.56,76.4,76.47,226480.0,76.0845,76.1043,75.9453,76.0149,226480.0
2020-02-19 10:30:00,76.48,76.49,76.39,76.4,84800.0,76.0248,76.0348,75.9353,75.9453,84800.0
2020-02-19 10:40:00,76.4,76.46,76.39,76.41,147620.0,75.9453,76.0049,75.9353,75.9552,147620.0
2020-02-19 10:50:00,76.41,76.41,76.31,76.35,192460.0,75.9552,75.9552,75.8558,75.8956,192460.0
2020-02-19 11:00:00,76.36,76.43,76.34,76.41,117540.0,75.9055,75.9751,75.8856,75.9552,117540.0
2020-02-19 11:10:00,76.4,76.43,76.38,76.4,122000.0,75.9453,75.9751,75.9254,75.9453,122000.0
2020-02-19 11:20:00,76.43,76.51,76.42,76.5,171200.0,75.9751,76.0546,75.9652,76.0447,171200.0
2020-02-19 11:30:00,76.51,76.55,76.5,76.55,145000.0,76.0546,76.0944,76.0447,76.0944,145000.0
2020-02-19 11:40:00,76.52,76.55,76.42,76.48,311580.0,76.0646,76.0944,75.9652,76.0248,311580.0
2020-02-19 11:50:00,76.48,76.51,76.48,76.5,111800.0,76.0248,76.0546,76.0248,76.0447,111800.0
2020-02-19 12:00:00,76.49,76.49,76.45,76.47,159260.0,76.0348,76.0348,75.995,76.0149,159260.0
2020-02-19 12:10:00,76.48,76.5,76.46,76.47,78440.0,76.0248,76.0447,76.0049,76.0149,78440.0
2020-02-19 12:20:00,76.48,76.49,76.47,76.47,44000.0,76.0248,76.0348,76.0149,76.0149,44000.0
2020-02-19 12:30:00,76.48,76.49,76.47,76.49,103400.0,76.0248,76.0348,76.0149,76.0348,103400.0
2020-02-19 12:40:00,76.49,76.54,76.48,76.52,128960.0,76.0348,76.0845,76.0248,76.0646,128960.0
2020-02-19 12:50:00,76.52,76.53,76.49,76.52,144820.0,76.0646,76.0745,76.0348,76.0646,144820.0
2020-02-19 13:00:00,76.51,76.52,76.49,76.49,110600.0,76.0546,76.0646,76.0348,76.0348,110600.0
2020-02-19 13:10:00,76.5,76.54,76.5,76.52,105860.0,76.0447,76.0845,76.0447,76.0646,105860.0
2020-02-19 13:20:00,76.53,76.53,76.5,76.51,79360.0,76.0745,76.0745,76.0447,76.0546,79360.0
2020-02-19 13:30:00,76.52,76.52,76.48,76.51,170960.0,76.0646,76.0646,76.0248,76.0546,170960.0
2020-02-19 13:40:00,76.51,76.57,76.51,76.53,174940.0,76.0546,76.1143,76.0546,76.0745,174940.0
2020-02-19 13:50:00,76.54,76.57,76.53,76.55,156960.0,76.0845,76.1143,76.0745,76.0944,156960.0
2020-02-19 14:00:00,76.54,76.59,76.5,76.59,166420.0,76.0845,76.1342,76.0447,76.1342,166420.0
2020-02-19 14:10:00,76.56,76.61,76.56,76.58,205260.0,76.1043,76.154,76.1043,76.1242,205260.0
2020-02-19 14:20:00,76.6,76.6,76.53,76.54,196200.0,76.1441,76.1441,76.0745,76.0845,196200.0
2020-02-19 14:30:00,76.54,76.56,76.54,76.56,179320.0,76.0845,76.1043,76.0845,76.1043,179320.0
2020-02-19 14:40:00,76.56,76.6,76.47,76.59,420780.0,76.1043,76.1441,76.0149,76.1342,420780.0
2020-02-19 14:50:00,76.61,76.61,76.56,76.56,85000.0,76.154,76.154,76.1043,76.1043,85000.0
2020-02-19 15:00:00,76.57,76.59,76.46,76.5,170900.0,76.1143,76.1342,76.0049,76.0447,170900.0
2020-02-19 15:10:00,76.51,76.51,76.46,76.48,202020.0,76.0546,76.0546,76.0049,76.0248,202020.0
2020-02-19 15:20:00,76.49,76.5,76.44,76.44,249680.0,76.0348,76.0447,75.985,75.985,249680.0
2020-02-19 15:30:00,76.43,76.47,76.37,76.4,251000.0,75.9751,76.0149,75.9155,75.9453,251000.0
2020-02-19 15:40:00,76.39,76.41,76.3,76.3,293080.0,75.9353,75.9552,75.8459,75.8459,293080.0
2020-02-19 15:50:00,76.32,76.4,76.25,76.35,801140.0,75.8658,75.9453,75.7962,75.8956,801140.0
2020-02-20 09:30:00,76.1,76.39,76.07,76.17,706340.0,75.6471,75.9353,75.6173,75.7167,706340.0
2020-02-20 09:40:00,76.15,76.26,76.07,76.15,220120.0,75.6968,75.8061,75.6173,75.6968,220120.0
2020-02-20 09:50:00,76.17,76.34,76.16,76.33,211320.0,75.7167,75.8856,75.7067,75.8757,211320.0
2020-02-20 10:00:00,76.34,76.46,76.29,76.39,247680.0,75.8856,76.0049,75.8359,75.9353,247680.0
2020-02-20 10:10:00,76.38,76.45,76.35,76.38,146540.0,75.9254,75.995,75.8956,75.9254,146540.0
2020-02-20 10:20:00,76.37,76.37,76.26,76.33,195400.0,75.9155,75.9155,75.8061,75.8757,195400.0
2020-02-20 10:30:00,76.32,76.43,76.32,76.41,122980.0,75.8658,75.9751,75.8658,75.9552,122980.0
2020-02-20 10:40:00,76.42,76.45,76.41,76.43,68000.0,75.9652,75.995,75.9552,75.9751,68000.0
2020-02-20 10:50:00,76.43,76.48,76.42,76.45,218100.0,75.9751,76.0248,75.9652,75.995,218100.0
2020-02-20 11:00:00,76.45,76.45,76.33,76.41,108840.0,75.995,75.995,75.8757,75.9552,108840.0
2020-02-20 11:10:00,76.41,76.42,76.08,76.23,441700.0,75.9552,75.9652,75.6272,75.7763,441700.0
2020-02-20 11:20:00,76.21,76.25,75.91,75.91,338060.0,75.7564,75.7962,75.4582,75.4582,338060.0
2020-02-20 11:30:00,75.87,75.95,75.34,75.65,781300.0,75.4184,75.498,74.8916,75.1998,781300.0
2020-02-20 11:40:00,75.6,75.79,75.57,75.66,381840.0,75.15,75.3389,75.1202,75.2097,381840.0
2020-02-20 11:50:00,75.64,75.94,75.63,75.8,331080.0,75.1898,75.488,75.1799,75.3489,331080.0
2020-02-20 12:00:00,75.76,75.78,75.58,75.59,406820.0,75.3091,75.329,75.1302,75.1401,406820.0
2020-02-20 12:10:00,75.52,75.62,75.43,75.5,404020.0,75.0705,75.1699,74.9811,75.0506,404020.0
2020-02-20 12:20:00,75.48,75.54,75.37,75.43,360600.0,75.0308,75.0904,74.9214,74.9811,360600.0
2020-02-20 12:30:00,75.45,75.5,75.36,75.42,334800.0,75.0009,75.0506,74.9115,74.9711,334800.0
2020-02-20 12:40:00,75.46,75.48,75.4,75.44,161240.0,75.0109,75.0308,74.9512,74.991,161240.0
2020-02-20 12:50:00,75.42,75.58,75.39,75.56,263180.0,74.9711,75.1302,74.9413,75.1103,263180.0
2020-02-20 13:00:00,75.54,75.62,75.47,75.61,191400.0,75.0904,75.1699,75.0208,75.16,191400.0
2020-02-20 13:10:00,75.61,75.75,75.6,75.61,239360.0,75.16,75.2992,75.15,75.16,239360.0
2020-02-20 13:20:00,75.61,75.64,75.58,75.63,97980.0,75.16,75.1898,75.1302,75.1799,97980.0
2020-02-20 13:30:00,75.66,75.68,75.55,75.56,179460.0,75.2097,75.2296,75.1003,75.1103,179460.0
2020-02-20 13:40:00,75.56,75.62,75.51,75.58,99540.0,75.1103,75.1699,75.0606,75.1302,99540.0
2020-02-20 13:50:00,75.6,75.65,75.57,75.58,124860.0,75.15,75.1998,75.1202,75.1302,124860.0
2020-02-20 14:00:00,75.64,75.82,75.64,75.77,174580.0,75.1898,75.3687,75.1898,75.319,174580.0
2020-02-20 14:10:00,75.79,75.88,75.66,75.68,145000.0,75.3389,75.4284,75.2097,75.2296,145000.0
2020-02-20 14:20:00,75.68,75.78,75.68,75.7,128120.0,75.2296,75.329,75.2296,75.2495,128120.0
2020-02-20 14:30:00,75.75,75.95,75.74,75.92,127880.0,75.2992,75.498,75.2892,75.4681,127880.0
2020-02-20 14:40:00,75.96,75.96,75.83,75.9,95220.0,75.5079,75.5079,75.3787,75.4483,95220.0
2020-02-20 14:50:00,75.92,75.92,75.76,75.9,174340.0,75.4681,75.4681,75.3091,75.4483,174340.0
2020-02-20 15:00:00,75.89,75.89,75.79,75.81,131500.0,75.4383,75.4383,75.3389,75.3588,131500.0
2020-02-20 15:10:00,75.81,75.82,75.69,75.81,171440.0,75.3588,75.3687,75.2395,75.3588,171440.0
2020-02-20 15:20:00,75.84,75.85,75.82,75.83,93400.0,75.3886,75.3986,75.3687,75.3787,93400.0
2020-02-20 15:30:00,75.84,75.93,75.83,75.89,204920.0,75.3886,75.4781,75.3787,75.4383,204920.0
2020-02-20 15:40:00,75.88,75.94,75.75,75.76,606020.0,75.4284,75.488,75.2992,75.3091,606020.0
2020-02-20 15:50:00,75.76,75.97,75.69,75.92,740580.0,75.3091,75.5178,75.2395,75.4681,740580.0
2020-02-21 09:30:00,75.3,75.61,75.3,75.41,2123180.0,74.8518,75.16,74.8518,74.9612,2123180.0
2020-02-21 09:40:00,75.43,75.45,74.95,74.95,677020.0,74.9811,75.0009,74.5039,74.5039,677020.0
2020-02-21 09:50:00,74.92,75.25,74.92,75.22,502340.0,74.4741,74.8021,74.4741,74.7723,502340.0
2020-02-21 10:00:00,75.23,75.25,75.06,75.19,426500.0,74.7823,74.8021,74.6133,74.7425,426500.0
2020-02-21 10:10:00,75.19,75.21,75.06,75.09,329440.0,74.7425,74.7624,74.6133,74.6431,329440.0
2020-02-21 10:20:00,75.09,75.36,75.09,75.3,244160.0,74.6431,74.9115,74.6431,74.8518,244160.0
2020-02-21 10:30:00,75.28,75.32,75.17,75.19,329700.0,74.832,74.8717,74.7226,74.7425,329700.0
2020-02-21 10:40:00,75.12,75.12,74.97,75.06,366340.0,74.6729,74.6729,74.5238,74.6133,366340.0
2020-02-21 10:50:00,75.06,75.2,75.01,75.13,328220.0,74.6133,74.7524,74.5636,74.6828,328220.0
2020-02-21 11:00:00,75.14,75.19,75.11,75.12,234020.0,74.6928,74.7425,74.663,74.6729,234020.0
2020-02-21 11:10:00,75.11,75.14,75.02,75.02,237180.0,74.663,74.6928,74.5735,74.5735,237180.0
2020-02-21 11:20:00,75.03,75.23,74.98,75.23,259740.0,74.5834,74.7823,74.5337,74.7823,259740.0
2020-02-21 11:30:00,75.23,75.3,75.17,75.18,240720.0,74.7823,74.8518,74.7226,74.7325,240720.0
2020-02-21 11:40:00,75.17,75.28,75.15,75.17,168840.0,74.7226,74.832,74.7027,74.7226,168840.0
2020-02-21 11:50:00,75.2,75.38,75.18,75.24,157100.0,74.7524,74.9314,74.7325,74.7922,157100.0
2020-02-21 12:00:00,75.23,75.3,75.15,75.17,254300.0,74.7823,74.8518,74.7027,74.7226,254300.0
2020-02-21 12:10:00,75.19,75.22,75.09,75.1,104000.0,74.7425,74.7723,74.6431,74.653,104000.0
2020-02-21 12:20:00,75.14,75.17,75.09,75.11,121180.0,74.6928,74.7226,74.6431,74.663,121180.0
2020-02-21 12:30:00,75.11,75.12,75.04,75.12,176780.0,74.663,74.6729,74.5934,74.6729,176780.0
2020-02-21 12:40:00,75.11,75.12,75.0,75.02,373420.0,74.663,74.6729,74.5536,74.5735,373420.0
2020-02-21 12:50:00,75.01,75.02,74.94,75.02,141420.0,74.5636,74.5735,74.494,74.5735,141420.0
2020-02-21 13:00:00,75.02,75.06,74.99,74.99,166280.0,74.5735,74.6133,74.5437,74.5437,166280.0
2020-02-21 13:10:00,75.0,75.0,74.86,74.91,257900.0,74.5536,74.5536,74.4145,74.4642,257900.0
2020-02-21 13:20:00,74.9,74.99,74.88,74.9,146860.0,74.4542,74.5437,74.4343,74.4542,146860.0
2020-02-21 13:30:00,74.88,74.9,74.66,74.71,313200.0,74.4343,74.4542,74.2156,74.2653,313200.0
2020-02-21 13:40:00,74.71,74.78,74.46,74.48,391760.0,74.2653,74.3349,74.0168,74.0367,391760.0
2020-02-21 13:50:00,74.48,74.52,74.25,74.42,661740.0,74.0367,74.0765,73.8081,73.9771,661740.0
2020-02-21 14:00:00,74.42,74.52,74.34,74.37,304720.0,73.9771,74.0765,73.8975,73.9274,304720.0
2020-02-21 14:10:00,74.36,74.4,74.13,74.17,282800.0,73.9174,73.9572,73.6888,73.7286,282800.0
2020-02-21 14:20:00,74.18,74.3,74.16,74.25,262960.0,73.7385,73.8578,73.7186,73.8081,262960.0
2020-02-21 14:30:00,74.24,74.28,74.1,74.12,400920.0,73.7981,73.8379,73.659,73.6789,400920.0
2020-02-21 14:40:00,74.1,74.22,74.08,74.12,234860.0,73.659,73.7783,73.6391,73.6789,234860.0
2020-02-21 14:50:00,74.11,74.45,74.11,74.4,356820.0,73.6689,74.0069,73.6689,73.9572,356820.0
2020-02-21 15:00:00,74.4,74.42,74.18,74.18,271600.0,73.9572,73.9771,73.7385,73.7385,271600.0
2020-02-21 15:10:00,74.19,74.27,74.16,74.19,367960.0,73.7484,73.828,73.7186,73.7484,367960.0
2020-02-21 15:20:00,74.16,74.24,74.11,74.19,291020.0,73.7186,73.7981,73.6689,73.7484,291020.0
2020-02-21 15:30:00,74.19,74.23,74.02,74.12,477240.0,73.7484,73.7882,73.5795,73.6789,477240.0
2020-02-21 15:40:00,74.13,74.33,74.13,74.31,744420.0,73.6888,73.8876,73.6888,73.8677,744420.0
2020-02-21 15:50:00,74.31,74.54,74.13,74.19,1569180.0,73.8677,74.0964,73.6888,73.7484,1569180.0
2020-02-24 09:30:00,71.32,71.72,70.57,71.65,3073340.0,70.8955,71.2931,70.15,71.2236,3073340.0
2020-02-24 09:40:00,71.68,71.78,71.47,71.58,1454440.0,71.2534,71.3528,71.0446,71.154,1454440.0
2020-02-24 09:50:00,71.64,71.72,71.5,71.61,926420.0,71.2136,71.2931,71.0745,71.1838,926420.0
2020-02-24 10:00:00,71.6,71.7,71.55,71.66,1162840.0,71.1739,71.2733,71.1242,71.2335,1162840.0
2020-02-24 10:10:00,71.64,71.85,71.6,71.69,883640.0,71.2136,71.4224,71.1739,71.2633,883640.0
2020-02-24 10:20:00,71.68,71.69,71.54,71.57,571760.0,71.2534,71.2633,71.1142,71.144,571760.0
2020-02-24 10:30:00,71.53,71.55,71.23,71.3,865420.0,71.1043,71.1242,70.8061,70.8756,865420.0
2020-02-24 10:40:00,71.28,71.37,71.19,71.3,718900.0,70.8558,70.9452,70.7663,70.8756,718900.0
2020-02-24 10:50:00,71.33,71.41,71.3,71.37,589500.0,70.9055,70.985,70.8756,70.9452,589500.0
2020-02-24 11:00:00,71.36,71.4,71.18,71.32,366800.0,70.9353,70.975,70.7564,70.8955,366800.0
2020-02-24 11:10:00,71.32,71.51,71.21,71.5,640480.0,70.8955,71.0844,70.7862,71.0745,640480.0
2020-02-24 11:20:00,71.53,71.55,71.37,71.42,382900.0,71.1043,71.1242,70.9452,70.9949,382900.0
2020-02-24 11:30:00,71.39,71.48,71.3,71.42,375140.0,70.9651,71.0546,70.8756,70.9949,375140.0
2020-02-24 11:40:00,71.39,71.4,71.12,71.15,453640.0,70.9651,70.975,70.6967,70.7265,453640.0
2020-02-24 11:50:00,71.15,71.37,71.14,71.23,664320.0,70.7265,70.9452,70.7166,70.8061,664320.0
2020-02-24 12:00:00,71.2,71.22,70.95,70.96,459800.0,70.7762,70.7961,70.5277,70.5377,459800.0
2020-02-24 12:10:00,70.94,71.09,70.93,71.09,595340.0,70.5178,70.6669,70.5078,70.6669,595340.0
2020-02-24 12:20:00,71.11,71.11,70.92,70.95,350340.0,70.6868,70.6868,70.4979,70.5277,350340.0
2020-02-24 12:30:00,70.95,71.09,70.82,71.06,390560.0,70.5277,70.6669,70.3985,70.6371,390560.0
2020-02-24 12:40:00,71.11,71.16,70.97,70.98,359820.0,70.6868,70.7365,70.5476,70.5575,359820.0
2020-02-24 12:50:00,70.95,70.96,70.84,70.87,355020.0,70.5277,70.5377,70.4184,70.4482,355020.0
2020-02-24 13:00:00,70.86,70.86,70.67,70.68,604320.0,70.4383,70.4383,70.2494,70.2593,604320.0
2020-02-24 13:10:00,70.69,70.72,70.57,70.64,338500.0,70.2693,70.2991,70.15,70.2196,338500.0
2020-02-24 13:20:00,70.64,70.89,70.63,70.89,370800.0,70.2196,70.4681,70.2096,70.4681,370800.0
2020-02-24 13:30:00,70.83,71.09,70.83,70.98,220000.0,70.4084,70.6669,70.4084,70.5575,220000.0
2020-02-24 13:40:00,70.98,71.17,70.91,71.13,269800.0,70.5575,70.7464,70.488,70.7067,269800.0
2020-02-24 13:50:00,71.13,71.17,70.94,71.1,214360.0,70.7067,70.7464,70.5178,70.6768,214360.0
2020-02-24 14:00:00,71.09,71.16,70.84,70.88,317720.0,70.6669,70.7365,70.4184,70.4581,317720.0
2020-02-24 14:10:00,70.9,70.94,70.8,70.85,225700.0,70.478,70.5178,70.3786,70.4283,225700.0
2020-02-24 14:20:00,70.88,71.23,70.88,71.17,532200.0,70.4581,70.8061,70.4581,70.7464,532200.0
2020-02-24 14:30:00,71.16,71.23,71.07,71.22,387060.0,70.7365,70.8061,70.647,70.7961,387060.0
2020-02-24 14:40:00,71.22,71.38,71.12,71.34,428500.0,70.7961,70.9552,70.6967,70.9154,428500.0
2020-02-24 14:50:00,71.38,71.52,71.27,71.5,729200.0,70.9552,71.0943,70.8458,71.0745,729200.0
2020-02-24 15:00:00,71.49,71.57,71.42,71.54,531420.0,71.0645,71.144,70.9949,71.1142,531420.0
2020-02-24 15:10:00,71.53,71.53,71.28,71.44,416140.0,71.1043,71.1043,70.8558,71.0148,416140.0
2020-02-24 15:20:00,71.46,71.52,71.34,71.44,431840.0,71.0347,71.0943,70.9154,71.0148,431840.0
2020-02-24 15:30:00,71.43,71.47,71.25,71.31,422280.0,71.0049,71.0446,70.8259,70.8856,422280.0
2020-02-24 15:40:00,71.31,71.5,71.22,71.45,662180.0,70.8856,71.0745,70.7961,71.0247,662180.0
2020-02-24 15:50:00,71.42,71.42,71.02,71.03,1874700.0,70.9949,70.9949,70.5973,70.6072,1874700.0
2020-02-25 09:30:00,71.69,71.91,71.45,71.85,1284740.0,71.2633,71.482,71.0247,71.4224,1284740.0
2020-02-25 09:40:00,71.85,71.86,71.39,71.45,607240.0,71.4224,71.4323,70.9651,71.0247,607240.0
2020-02-25 09:50:00,71.43,71.79,71.41,71.68,558760.0,71.0049,71.3627,70.985,71.2534,558760.0
2020-02-25 10:00:00,71.65,71.75,71.53,71.62,294440.0,71.2236,71.323,71.1043,71.1937,294440.0
2020-02-25 10:10:00,71.58,71.7,71.51,71.54,376840.0,71.154,71.2733,71.0844,71.1142,376840.0
2020-02-25 10:20:00,71.5,71.53,71.11,71.24,393100.0,71.0745,71.1043,70.6868,70.816,393100.0
2020-02-25 10:30:00,71.23,71.32,70.96,71.25,475720.0,70.8061,70.8955,70.5377,70.8259,475720.0
2020-02-25 10:40:00,71.21,71.44,71.12,71.12,514220.0,70.7862,71.0148,70.6967,70.6967,514220.0
2020-02-25 10:50:00,71.12,71.16,70.9,71.09,569960.0,70.6967,70.7365,70.478,70.6669,569960.0
2020-02-25 11:00:00,71.12,71.23,70.8,70.83,631180.0,70.6967,70.8061,70.3786,70.4084,631180.0
2020-02-25 11:10:00,70.87,71.08,70.75,70.9,665000.0,70.4482,70.6569,70.3289,70.478,665000.0
2020-02-25 11:20:00,70.86,71.07,70.77,70.99,400000.0,70.4383,70.647,70.3488,70.5675,400000.0
2020-02-25 11:30:00,70.89,71.12,70.84,71.05,447060.0,70.4681,70.6967,70.4184,70.6271,447060.0
2020-02-25 11:40:00,71.08,71.26,70.85,71.19,541520.0,70.6569,70.8359,70.4283,70.7663,541520.0
2020-02-25 11:50:00,71.19,71.45,71.14,71.38,506940.0,70.7663,71.0247,70.7166,70.9552,506940.0
2020-02-25 12:00:00,71.38,71.46,71.28,71.4,415680.0,70.9552,71.0347,70.8558,70.975,415680.0
2020-02-25 12:10:00,71.41,71.47,71.12,71.14,513200.0,70.985,71.0446,70.6967,70.7166,513200.0
2020-02-25 12:20:00,71.12,71.17,70.98,70.98,352500.0,70.6967,70.7464,70.5575,70.5575,352500.0
2020-02-25 12:30:00,71.0,71.22,71.0,71.16,228860.0,70.5774,70.7961,70.5774,70.7365,228860.0
2020-02-25 12:40:00,71.15,71.21,70.74,70.8,393280.0,70.7265,70.7862,70.319,70.3786,393280.0
2020-02-25 12:50:00,70.77,70.89,70.73,70.77,296040.0,70.3488,70.4681,70.309,70.3488,296040.0
2020-02-25 13:00:00,70.74,70.77,70.53,70.75,353440.0,70.319,70.3488,70.1102,70.3289,353440.0
2020-02-25 13:10:00,70.71,70.82,70.39,70.43,395200.0,70.2892,70.3985,69.9711,70.0108,395200.0
2020-02-25 13:20:00,70.43,70.58,70.4,70.5,272160.0,70.0108,70.1599,69.981,70.0804,272160.0
2020-02-25 13:30:00,70.5,70.64,70.44,70.52,392780.0,70.0804,70.2196,70.0208,70.1003,392780.0
2020-02-25 13:40:00,70.45,70.57,70.35,70.45,230040.0,70.0307,70.15,69.9313,70.0307,230040.0
2020-02-25 13:50:00,70.48,70.61,70.27,70.28,425900.0,70.0605,70.1897,69.8518,69.8617,425900.0
2020-02-25 14:00:00,70.3,70.31,69.83,69.89,535160.0,69.8816,69.8915,69.4144,69.474,535160.0
2020-02-25 14:10:00,69.92,70.07,69.7,69.77,416300.0,69.5039,69.653,69.2852,69.3547,416300.0
2020-02-25 14:20:00,69.75,69.87,69.6,69.6,383800.0,69.3349,69.4542,69.1858,69.1858,383800.0
2020-02-25 14:30:00,69.64,69.72,69.4,69.51,542800.0,69.2255,69.305,68.9869,69.0963,542800.0
2020-02-25 14:40:00,69.53,70.07,69.49,70.06,670400.0,69.1162,69.653,69.0764,69.643,670400.0
2020-02-25 14:50:00,70.11,70.23,69.95,70.11,454720.0,69.6927,69.812,69.5337,69.6927,454720.0
2020-02-25 15:00:00,70.19,70.41,70.1,70.14,582860.0,69.7722,69.9909,69.6828,69.7225,582860.0
2020-02-25 15:10:00,70.15,70.15,69.63,69.72,430620.0,69.7325,69.7325,69.2156,69.305,430620.0
2020-02-25 15:20:00,69.75,69.78,69.45,69.58,612100.0,69.3349,69.3647,69.0367,69.1659,612100.0
2020-02-25 15:30:00,69.56,69.56,69.12,69.19,694180.0,69.146,69.146,68.7086,68.7782,694180.0
2020-02-25 15:40:00,69.19,69.68,69.19,69.44,614760.0,68.7782,69.2653,68.7782,69.0267,614760.0
2020-02-25 15:50:00,69.44,69.61,69.25,69.4,2139040.0,69.0267,69.1957,68.8378,68.9869,2139040.0
2020-02-26 09:30:00,69.81,70.34,69.57,70.29,2185300.0,69.3945,69.9214,69.1559,69.8717,2185300.0
2020-02-26 09:40:00,70.27,70.72,70.16,70.33,829520.0,69.8518,70.2991,69.7424,69.9114,829520.0
2020-02-26 09:50:00,70.35,70.38,70.12,70.14,645700.0,69.9313,69.9611,69.7027,69.7225,645700.0
2020-02-26 10:00:00,70.17,70.24,69.94,70.0,554620.0,69.7524,69.8219,69.5237,69.5834,554620.0
2020-02-26 10:10:00,69.98,70.35,69.78,70.26,630860.0,69.5635,69.9313,69.3647,69.8418,630860.0
2020-02-26 10:20:00,70.22,70.55,70.22,70.31,468680.0,69.8021,70.1301,69.8021,69.8915,468680.0
2020-02-26 10:30:00,70.31,70.61,70.29,70.49,409460.0,69.8915,70.1897,69.8717,70.0705,409460.0
2020-02-26 10:40:00,70.47,70.79,70.43,70.67,456200.0,70.0506,70.3687,70.0108,70.2494,456200.0
2020-02-26 10:50:00,70.66,70.76,70.43,70.43,529500.0,70.2394,70.3389,70.0108,70.0108,529500.0
2020-02-26 11:00:00,70.43,70.43,70.2,70.23,310880.0,70.0108,70.0108,69.7822,69.812,310880.0
2020-02-26 11:10:00,70.22,70.36,70.14,70.36,290520.0,69.8021,69.9412,69.7225,69.9412,290520.0
2020-02-26 11:20:00,70.34,70.58,70.33,70.51,279080.0,69.9214,70.1599,69.9114,70.0903,279080.0
2020-02-26 11:30:00,70.51,70.64,70.41,70.6,679380.0,70.0903,70.2196,69.9909,70.1798,679380.0
2020-02-26 11:40:00,70.57,70.67,70.34,70.35,527480.0,70.15,70.2494,69.9214,69.9313,527480.0
2020-02-26 11:50:00,70.37,70.37,70.15,70.22,408140.0,69.9512,69.9512,69.7325,69.8021,408140.0
2020-02-26 12:00:00,70.22,70.27,69.72,69.8,567400.0,69.8021,69.8518,69.305,69.3846,567400.0
2020-02-26 12:10:00,69.78,69.86,69.57,69.79,612300.0,69.3647,69.4442,69.1559,69.3746,612300.0
2020-02-26 12:20:00,69.84,70.04,69.71,69.82,480320.0,69.4243,69.6231,69.2951,69.4044,480320.0
2020-02-26 12:30:00,69.96,70.06,69.73,69.73,567220.0,69.5436,69.643,69.315,69.315,567220.0
2020-02-26 12:40:00,69.66,69.92,69.58,69.82,405560.0,69.2454,69.5039,69.1659,69.4044,405560.0
2020-02-26 12:50:00,69.83,69.89,69.64,69.76,271640.0,69.4144,69.474,69.2255,69.3448,271640.0
2020-02-26 13:00:00,69.78,69.93,69.71,69.71,300840.0,69.3647,69.5138,69.2951,69.2951,300840.0
2020-02-26 13:10:00,69.73,69.84,69.67,69.73,340340.0,69.315,69.4243,69.2553,69.315,340340.0
2020-02-26 13:20:00,69.75,69.85,69.71,69.82,313960.0,69.3349,69.4343,69.2951,69.4044,313960.0
2020-02-26 13:30:00,69.8,69.8,69.11,69.14,514860.0,69.3846,69.3846,68.6987,68.7285,514860.0
2020-02-26 13:40:00,69.12,69.6,68.95,69.52,564800.0,68.7086,69.1858,68.5396,69.1062,564800.0
2020-02-26 13:50:00,69.49,69.6,69.16,69.22,479140.0,69.0764,69.1858,68.7484,68.808,479140.0
2020-02-26 14:00:00,69.22,69.57,69.12,69.37,430960.0,68.808,69.1559,68.7086,68.9571,430960.0
2020-02-26 14:10:00,69.42,69.66,69.33,69.43,386720.0,69.0068,69.2454,68.9174,69.0168,386720.0
2020-02-26 14:20:00,69.44,69.76,69.43,69.62,409760.0,69.0267,69.3448,69.0168,69.2056,409760.0
2020-02-26 14:30:00,69.63,69.78,69.54,69.72,570420.0,69.2156,69.3647,69.1261,69.305,570420.0
2020-02-26 14:40:00,69.72,69.82,69.56,69.8,447760.0,69.305,69.4044,69.146,69.3846,447760.0
2020-02-26 14:50:00,69.76,69.83,69.61,69.65,510300.0,69.3448,69.4144,69.1957,69.2355,510300.0
2020-02-26 15:00:00,69.62,69.9,69.62,69.86,544240.0,69.2056,69.484,69.2056,69.4442,544240.0
2020-02-26 15:10:00,69.87,70.18,69.84,70.16,709340.0,69.4542,69.7623,69.4243,69.7424,709340.0
2020-02-26 15:20:00,70.16,70.19,69.89,70.0,386300.0,69.7424,69.7722,69.474,69.5834,386300.0
2020-02-26 15:30:00,70.0,70.01,69.75,69.97,610220.0,69.5834,69.5933,69.3349,69.5536,610220.0
2020-02-26 15:40:00,69.96,69.96,69.73,69.75,501300.0,69.5436,69.5436,69.315,69.3349,501300.0
2020-02-26 15:50:00,69.75,69.93,69.58,69.67,1221260.0,69.3349,69.5138,69.1659,69.2553,1221260.0
2020-02-27 09:30:00,68.14,68.14,67.16,67.94,2601840.0,67.7344,67.7344,66.7603,67.5356,2601840.0
2020-02-27 09:40:00,68.0,68.0,67.5,67.66,1024260.0,67.5953,67.5953,67.0983,67.2573,1024260.0
2020-02-27 09:50:00,67.63,68.15,67.57,67.95,852040.0,67.2275,67.7444,67.1678,67.5456,852040.0
2020-02-27 10:00:00,67.9,68.08,67.68,67.79,963060.0,67.4959,67.6748,67.2772,67.3865,963060.0
2020-02-27 10:10:00,67.89,68.0,67.7,67.78,715740.0,67.4859,67.5953,67.2971,67.3766,715740.0
2020-02-27 10:20:00,67.78,67.95,67.56,67.6,845800.0,67.3766,67.5456,67.1579,67.1977,845800.0
2020-02-27 10:30:00,67.56,67.56,67.02,67.41,777460.0,67.1579,67.1579,66.6211,67.0088,777460.0
2020-02-27 10:40:00,67.41,67.69,67.26,67.69,771620.0,67.0088,67.2871,66.8597,67.2871,771620.0
2020-02-27 10:50:00,67.7,68.0,67.51,67.98,1026140.0,67.2971,67.5953,67.1082,67.5754,1026140.0
2020-02-27 11:00:00,67.97,68.32,67.94,68.27,904640.0,67.5655,67.9134,67.5356,67.8637,904640.0
2020-02-27 11:10:00,68.24,68.33,67.91,68.18,724860.0,67.8339,67.9233,67.5058,67.7742,724860.0
2020-02-27 11:20:00,68.17,68.17,67.63,67.63,673920.0,67.7643,67.7643,67.2275,67.2275,673920.0
2020-02-27 11:30:00,67.62,67.79,67.4,67.48,500560.0,67.2175,67.3865,66.9989,67.0784,500560.0
2020-02-27 11:40:00,67.48,67.65,67.24,67.58,356640.0,67.0784,67.2474,66.8398,67.1778,356640.0
2020-02-27 11:50:00,67.56,67.85,67.49,67.81,483100.0,67.1579,67.4462,67.0883,67.4064,483100.0
2020-02-27 12:00:00,67.73,67.95,67.66,67.86,652320.0,67.3269,67.5456,67.2573,67.4561,652320.0
2020-02-27 12:10:00,67.88,68.15,67.88,68.13,479560.0,67.476,67.7444,67.476,67.7245,479560.0
2020-02-27 12:20:00,68.08,68.1,67.71,68.02,447280.0,67.6748,67.6947,67.307,67.6152,447280.0
2020-02-27 12:30:00,68.03,68.59,68.01,68.56,621960.0,67.6251,68.1818,67.6052,68.1519,621960.0
2020-02-27 12:40:00,68.55,68.55,68.25,68.5,494060.0,68.142,68.142,67.8438,68.0923,494060.0
2020-02-27 12:50:00,68.46,68.54,68.12,68.15,246500.0,68.0525,68.1321,67.7146,67.7444,246500.0
2020-02-27 13:00:00,68.1,68.34,68.01,68.34,238760.0,67.6947,67.9333,67.6052,67.9333,238760.0
2020-02-27 13:10:00,68.36,68.46,68.12,68.22,470340.0,67.9531,68.0525,67.7146,67.814,470340.0
2020-02-27 13:20:00,68.2,68.25,67.9,67.9,453980.0,67.7941,67.8438,67.4959,67.4959,453980.0
2020-02-27 13:30:00,67.99,68.06,67.6,67.69,265520.0,67.5853,67.6549,67.1977,67.2871,265520.0
2020-02-27 13:40:00,67.81,67.81,67.21,67.66,344740.0,67.4064,67.4064,66.81,67.2573,344740.0
2020-02-27 13:50:00,67.64,67.83,67.32,67.39,353720.0,67.2374,67.4263,66.9193,66.9889,353720.0
2020-02-27 14:00:00,67.36,67.49,67.09,67.09,463820.0,66.9591,67.0883,66.6907,66.6907,463820.0
2020-02-27 14:10:00,67.05,67.42,67.03,67.1,452340.0,66.6509,67.0187,66.6311,66.7006,452340.0
2020-02-27 14:20:00,67.1,67.55,67.1,67.55,372480.0,66.7006,67.148,66.7006,67.148,372480.0
2020-02-27 14:30:00,67.53,67.53,67.26,67.26,536640.0,67.1281,67.1281,66.8597,66.8597,536640.0
2020-02-27 14:40:00,67.32,67.4,67.17,67.29,522940.0,66.9193,66.9989,66.7702,66.8895,522940.0
2020-02-27 14:50:00,67.32,67.32,67.0,67.02,915000.0,66.9193,66.9193,66.6012,66.6211,915000.0
2020-02-27 15:00:00,67.03,67.32,66.75,67.31,552920.0,66.6311,66.9193,66.3527,66.9094,552920.0
2020-02-27 15:10:00,67.33,67.39,67.09,67.09,575580.0,66.9293,66.9889,66.6907,66.6907,575580.0
2020-02-27 15:20:00,67.11,67.23,66.79,66.79,558740.0,66.7106,66.8299,66.3925,66.3925,558740.0
2020-02-27 15:30:00,66.78,66.8,66.56,66.58,760540.0,66.3825,66.4024,66.1639,66.1837,760540.0
2020-02-27 15:40:00,66.57,66.72,66.46,66.56,854300.0,66.1738,66.3229,66.0644,66.1639,854300.0
2020-02-27 15:50:00,66.6,66.62,65.86,65.87,2711100.0,66.2036,66.2235,65.468,65.478,2711100.0
2020-02-28 09:30:00,63.79,65.25,63.69,65.03,3831100.0,63.4103,64.8616,63.3109,64.643,3831100.0
2020-02-28 09:40:00,64.99,65.13,64.44,64.65,1210900.0,64.6032,64.7424,64.0565,64.2652,1210900.0
2020-02-28 09:50:00,64.67,64.91,63.75,64.09,1017460.0,64.2851,64.5237,63.3706,63.7086,1017460.0
2020-02-28 10:00:00,64.02,64.09,63.55,63.97,1921240.0,63.639,63.7086,63.1718,63.5893,1921240.0
2020-02-28 10:10:00,64.04,64.42,63.69,64.42,1410240.0,63.6589,64.0366,63.3109,64.0366,1410240.0
2020-02-28 10:20:00,64.36,64.49,63.88,63.95,686000.0,63.9769,64.1062,63.4998,63.5694,686000.0
2020-02-28 10:30:00,63.87,64.31,63.77,63.91,1042840.0,63.4899,63.9272,63.3905,63.5296,1042840.0
2020-02-28 10:40:00,63.88,64.05,63.71,63.9,1073980.0,63.4998,63.6688,63.3308,63.5197,1073980.0
2020-02-28 10:50:00,63.9,64.44,63.9,64.36,470900.0,63.5197,64.0565,63.5197,63.9769,470900.0
2020-02-28 11:00:00,64.38,64.44,63.82,63.92,809000.0,63.9968,64.0565,63.4402,63.5396,809000.0
2020-02-28 11:10:00,63.97,64.69,63.89,64.65,671900.0,63.5893,64.305,63.5097,64.2652,671900.0
2020-02-28 11:20:00,64.68,65.04,64.52,65.04,643540.0,64.295,64.6529,64.136,64.6529,643540.0
2020-02-28 11:30:00,65.05,65.5,64.98,65.48,525680.0,64.6628,65.1102,64.5933,65.0903,525680.0
2020-02-28 11:40:00,65.46,66.1,65.34,65.37,907600.0,65.0704,65.7066,64.9511,64.9809,907600.0
2020-02-28 11:50:00,65.55,65.55,64.95,65.12,581560.0,65.1599,65.1599,64.5634,64.7324,581560.0
2020-02-28 12:00:00,65.16,65.28,64.94,65.1,692180.0,64.7722,64.8915,64.5535,64.7125,692180.0
2020-02-28 12:10:00,65.13,65.25,64.8,65.02,441200.0,64.7424,64.8616,64.4143,64.633,441200.0
2020-02-28 12:20:00,65.09,65.32,64.89,65.31,233440.0,64.7026,64.9312,64.5038,64.9213,233440.0
2020-02-28 12:30:00,65.41,65.64,65.32,65.51,349960.0,65.0207,65.2493,64.9312,65.1201,349960.0
2020-02-28 12:40:00,65.49,65.66,65.04,65.18,353680.0,65.1002,65.2692,64.6529,64.7921,353680.0
2020-02-28 12:50:00,65.12,65.64,65.1,65.62,394720.0,64.7324,65.2493,64.7125,65.2294,394720.0
2020-02-28 13:00:00,65.58,65.85,65.54,65.81,330700.0,65.1897,65.4581,65.1499,65.4183,330700.0
2020-02-28 13:10:00,65.81,65.81,65.31,65.5,339220.0,65.4183,65.4183,64.9213,65.1102,339220.0
2020-02-28 13:20:00,65.47,65.59,65.25,65.4,372940.0,65.0803,65.1996,64.8616,65.0108,372940.0
2020-02-28 13:30:00,65.35,65.35,64.86,64.93,542440.0,64.9611,64.9611,64.474,64.5436,542440.0
2020-02-28 13:40:00,64.93,64.95,64.45,64.74,583160.0,64.5436,64.5634,64.0664,64.3547,583160.0
2020-02-28 13:50:00,64.74,64.81,64.4,64.75,533420.0,64.3547,64.4243,64.0167,64.3646,533420.0
2020-02-28 14:00:00,64.76,64.76,64.27,64.36,591100.0,64.3746,64.3746,63.8875,63.9769,591100.0
2020-02-28 14:10:00,64.4,64.71,64.4,64.64,420160.0,64.0167,64.3249,64.0167,64.2553,420160.0
2020-02-28 14:20:00,64.69,65.07,64.53,64.83,475540.0,64.305,64.6827,64.1459,64.4441,475540.0
2020-02-28 14:30:00,64.87,65.35,64.75,65.0,769780.0,64.4839,64.9611,64.3646,64.6131,769780.0
2020-02-28 14:40:00,65.02,65.69,64.98,65.43,725620.0,64.633,65.299,64.5933,65.0406,725620.0
2020-02-28 14:50:00,65.46,65.55,65.08,65.26,477780.0,65.0704,65.1599,64.6927,64.8716,477780.0
2020-02-28 15:00:00,65.22,65.35,64.7,64.88,594480.0,64.8318,64.9611,64.3149,64.4939,594480.0
2020-02-28 15:10:00,64.86,65.58,64.82,65.48,539460.0,64.474,65.1897,64.4342,65.0903,539460.0
2020-02-28 15:20:00,65.49,65.55,64.99,64.99,595860.0,65.1002,65.1599,64.6032,64.6032,595860.0
2020-02-28 15:30:00,64.9,65.33,64.85,65.22,667600.0,64.5137,64.9412,64.464,64.8318,667600.0
2020-02-28 15:40:00,65.2,65.65,64.91,65.65,1024880.0,64.8119,65.2593,64.5237,65.2593,1024880.0
2020-02-28 15:50:00,65.58,67.06,65.41,67.06,4243220.0,65.1897,66.6609,65.0207,66.6609,4243220.0
2020-03-02 09:30:00,67.59,67.93,66.85,66.85,2246380.0,67.1877,67.5257,66.4521,66.4521,2246380.0
2020-03-02 09:40:00,66.9,67.43,66.83,67.24,639820.0,66.5018,67.0287,66.4322,66.8398,639820.0
2020-03-02 09:50:00,67.19,67.24,66.89,66.92,642800.0,66.7901,66.8398,66.4919,66.5217,642800.0
2020-03-02 10:00:00,66.89,67.03,66.36,66.45,894560.0,66.4919,66.6311,65.965,66.0545,894560.0
2020-03-02 10:10:00,66.46,66.79,66.43,66.6,440280.0,66.0644,66.3925,66.0346,66.2036,440280.0
2020-03-02 10:20:00,66.59,66.72,66.34,66.67,324880.0,66.1937,66.3229,65.9452,66.2732,324880.0
2020-03-02 10:30:00,66.66,66.85,66.34,66.8,403340.0,66.2633,66.4521,65.9452,66.4024,403340.0
2020-03-02 10:40:00,66.78,67.21,66.69,67.15,629240.0,66.3825,66.81,66.2931,66.7503,629240.0
2020-03-02 10:50:00,67.13,67.35,67.09,67.17,510800.0,66.7305,66.9491,66.6907,66.7702,510800.0
2020-03-02 11:00:00,67.08,67.39,67.08,67.22,593580.0,66.6808,66.9889,66.6808,66.8199,593580.0
2020-03-02 11:10:00,67.25,67.8,67.22,67.52,669500.0,66.8497,67.3965,66.8199,67.1181,669500.0
2020-03-02 11:20:00,67.57,67.86,67.57,67.79,587500.0,67.1678,67.4561,67.1678,67.3865,587500.0
2020-03-02 11:30:00,67.8,68.07,67.57,68.04,547460.0,67.3965,67.6649,67.1678,67.635,547460.0
2020-03-02 11:40:00,68.04,68.15,67.92,68.15,700360.0,67.635,67.7444,67.5158,67.7444,700360.0
2020-03-02 11:50:00,68.13,68.47,68.1,68.31,526960.0,67.7245,68.0625,67.6947,67.9034,526960.0
2020-03-02 12:00:00,68.31,68.43,68.18,68.19,437020.0,67.9034,68.0227,67.7742,67.7842,437020.0
2020-03-02 12:10:00,68.24,68.26,67.91,67.95,451500.0,67.8339,67.8537,67.5058,67.5456,451500.0
2020-03-02 12:20:00,67.9,68.0,67.76,68.0,265180.0,67.4959,67.5953,67.3567,67.5953,265180.0
2020-03-02 12:30:00,67.97,68.24,67.96,68.18,262260.0,67.5655,67.8339,67.5555,67.7742,262260.0
2020-03-02 12:40:00,68.18,68.21,67.98,68.17,301000.0,67.7742,67.804,67.5754,67.7643,301000.0
2020-03-02 12:50:00,68.18,68.27,68.08,68.2,251380.0,67.7742,67.8637,67.6748,67.7941,251380.0
2020-03-02 13:00:00,68.19,68.25,67.95,68.05,339760.0,67.7842,67.8438,67.5456,67.645,339760.0
2020-03-02 13:10:00,68.03,68.09,67.83,67.88,196080.0,67.6251,67.6847,67.4263,67.476,196080.0
2020-03-02 13:20:00,67.89,67.98,67.55,67.64,268380.0,67.4859,67.5754,67.148,67.2374,268380.0
2020-03-02 13:30:00,67.62,67.95,67.58,67.89,223880.0,67.2175,67.5456,67.1778,67.4859,223880.0
2020-03-02 13:40:00,67.93,67.96,67.7,67.72,281360.0,67.5257,67.5555,67.2971,67.3169,281360.0
2020-03-02 13:50:00,67.71,67.88,67.6,67.87,338320.0,67.307,67.476,67.1977,67.4661,338320.0
2020-03-02 14:00:00,67.84,67.97,67.76,67.97,262880.0,67.4362,67.5655,67.3567,67.5655,262880.0
2020-03-02 14:10:00,67.99,68.04,67.81,67.84,256120.0,67.5853,67.635,67.4064,67.4362,256120.0
2020-03-02 14:20:00,67.84,67.91,67.59,67.59,192260.0,67.4362,67.5058,67.1877,67.1877,192260.0
2020-03-02 14:30:00,67.63,67.7,67.29,67.3,457960.0,67.2275,67.2971,66.8895,66.8994,457960.0
2020-03-02 14:40:00,67.25,67.42,67.0,67.38,357360.0,66.8497,67.0187,66.6012,66.979,357360.0
2020-03-02 14:50:00,67.36,67.64,67.25,67.36,414840.0,66.9591,67.2374,66.8497,66.9591,414840.0
2020-03-02 15:00:00,67.37,67.83,67.36,67.77,326720.0,66.969,67.4263,66.9591,67.3667,326720.0
2020-03-02 15:10:00,67.75,67.84,67.61,67.75,245640.0,67.3468,67.4362,67.2076,67.3468,245640.0
2020-03-02 15:20:00,67.79,68.09,67.69,68.08,239800.0,67.3865,67.6847,67.2871,67.6748,239800.0
2020-03-02 15:30:00,68.09,68.5,68.04,68.49,479460.0,67.6847,68.0923,67.635,68.0824,479460.0
2020-03-02 15:40:00,68.45,68.79,68.36,68.74,612300.0,68.0426,68.3806,67.9531,68.3309,612300.0
2020-03-02 15:50:00,68.8,69.54,68.76,69.52,2054020.0,68.3905,69.1261,68.3508,69.1062,2054020.0
2020-03-03 09:30:00,69.97,69.97,69.06,69.37,2012300.0,69.5536,69.5536,68.649,68.9571,2012300.0
2020-03-03 09:40:00,69.32,69.6,69.14,69.35,674200.0,68.9074,69.1858,68.7285,68.9372,674200.0
2020-03-03 09:50:00,69.26,69.28,68.5,68.79,738680.0,68.8478,68.8677,68.0923,68.3806,738680.0
2020-03-03 10:00:00,68.76,70.4,68.76,70.28,1412580.0,68.3508,69.981,68.3508,69.8617,1412580.0
2020-03-03 10:10:00,70.28,70.51,69.47,69.78,1014640.0,69.8617,70.0903,69.0565,69.3647,1014640.0
2020-03-03 10:20:00,69.82,70.21,69.7,69.74,1097540.0,69.4044,69.7921,69.2852,69.3249,1097540.0
2020-03-03 10:30:00,69.77,70.07,69.71,69.9,531860.0,69.3547,69.653,69.2951,69.484,531860.0
2020-03-03 10:40:00,69.97,70.23,69.86,69.9,605100.0,69.5536,69.812,69.4442,69.484,605100.0
2020-03-03 10:50:00,69.99,70.24,69.8,70.18,436820.0,69.5734,69.8219,69.3846,69.7623,436820.0
2020-03-03 11:00:00,70.17,70.25,69.5,69.59,455980.0,69.7524,69.8319,69.0864,69.1758,455980.0
2020-03-03 11:10:00,69.55,69.62,69.03,69.21,454620.0,69.1361,69.2056,68.6192,68.7981,454620.0
2020-03-03 11:20:00,69.17,69.17,68.38,68.5,507040.0,68.7583,68.7583,67.973,68.0923,507040.0
2020-03-03 11:30:00,68.57,68.99,68.41,68.99,480180.0,68.1619,68.5794,68.0028,68.5794,480180.0
2020-03-03 11:40:00,68.98,68.98,68.68,68.74,395740.0,68.5694,68.5694,68.2712,68.3309,395740.0
2020-03-03 11:50:00,68.76,69.16,68.74,69.14,377780.0,68.3508,68.7484,68.3309,68.7285,377780.0
2020-03-03 12:00:00,69.11,69.38,68.99,69.34,364260.0,68.6987,68.9671,68.5794,68.9273,364260.0
2020-03-03 12:10:00,69.3,69.34,68.96,69.09,208060.0,68.8875,68.9273,68.5496,68.6788,208060.0
2020-03-03 12:20:00,69.03,69.23,68.78,68.82,224320.0,68.6192,68.818,68.3706,68.4104,224320.0
2020-03-03 12:30:00,68.86,68.93,68.74,68.93,207700.0,68.4502,68.5197,68.3309,68.5197,207700.0
2020-03-03 12:40:00,68.9,69.2,68.84,69.12,184300.0,68.4899,68.7881,68.4303,68.7086,184300.0
2020-03-03 12:50:00,69.05,69.07,68.7,68.86,204200.0,68.639,68.6589,68.2911,68.4502,204200.0
2020-03-03 13:00:00,68.82,68.84,68.52,68.53,187000.0,68.4104,68.4303,68.1122,68.1221,187000.0
2020-03-03 13:10:00,68.55,68.63,68.2,68.28,313040.0,68.142,68.2215,67.7941,67.8736,313040.0
2020-03-03 13:20:00,68.31,68.39,67.9,68.05,367560.0,67.9034,67.983,67.4959,67.645,367560.0
2020-03-03 13:30:00,68.1,68.25,67.95,68.13,299740.0,67.6947,67.8438,67.5456,67.7245,299740.0
2020-03-03 13:40:00,68.12,68.19,67.51,67.56,505020.0,67.7146,67.7842,67.1082,67.1579,505020.0
2020-03-03 13:50:00,67.62,67.71,67.31,67.35,194520.0,67.2175,67.307,66.9094,66.9491,194520.0
2020-03-03 14:00:00,67.34,67.54,66.6,66.6,518760.0,66.9392,67.138,66.2036,66.2036,518760.0
2020-03-03 14:10:00,66.63,67.08,66.63,66.63,389640.0,66.2334,66.6808,66.2334,66.2334,389640.0
2020-03-03 14:20:00,66.69,67.14,66.63,67.1,445820.0,66.2931,66.7404,66.2334,66.7006,445820.0
2020-03-03 14:30:00,67.16,67.3,67.0,67.01,356000.0,66.7603,66.8994,66.6012,66.6112,356000.0
2020-03-03 14:40:00,66.86,67.26,66.7,67.17,417940.0,66.4621,66.8597,66.303,66.7702,417940.0
2020-03-03 14:50:00,67.19,67.33,66.97,67.11,405660.0,66.7901,66.9293,66.5714,66.7106,405660.0
2020-03-03 15:00:00,67.17,67.52,67.05,67.17,366840.0,66.7702,67.1181,66.6509,66.7702,366840.0
2020-03-03 15:10:00,67.13,67.83,67.13,67.77,376900.0,66.7305,67.4263,66.7305,67.3667,376900.0
2020-03-03 15:20:00,67.78,67.81,67.12,67.75,352700.0,67.3766,67.4064,66.7205,67.3468,352700.0
2020-03-03 15:30:00,67.75,67.76,66.81,66.89,716080.0,67.3468,67.3567,66.4124,66.4919,716080.0
2020-03-03 15:40:00,66.87,67.6,66.82,67.28,627440.0,66.472,67.1977,66.4223,66.8796,627440.0
2020-03-03 15:50:00,67.2,67.64,66.66,67.05,1939900.0,66.8,67.2374,66.2633,66.6509,1939900.0
2020-03-04 09:30:00,68.0,68.2,67.3,67.56,1546760.0,67.5953,67.7941,66.8994,67.1579,1546760.0
2020-03-04 09:40:00,67.55,67.81,67.34,67.34,621120.0,67.148,67.4064,66.9392,66.9392,621120.0
2020-03-04 09:50:00,67.35,67.5,67.16,67.21,382940.0,66.9491,67.0983,66.7603,66.81,382940.0
2020-03-04 10:00:00,67.31,67.56,67.16,67.44,526480.0,66.9094,67.1579,66.7603,67.0386,526480.0
2020-03-04 10:10:00,67.41,67.91,67.34,67.9,446460.0,67.0088,67.5058,66.9392,67.4959,446460.0
2020-03-04 10:20:00,67.85,68.14,67.74,67.93,563620.0,67.4462,67.7344,67.3368,67.5257,563620.0
2020-03-04 10:30:00,67.94,67.95,67.6,67.69,379940.0,67.5356,67.5456,67.1977,67.2871,379940.0
2020-03-04 10:40:00,67.64,67.84,67.53,67.68,269660.0,67.2374,67.4362,67.1281,67.2772,269660.0
2020-03-04 10:50:00,67.76,67.8,67.35,67.46,361240.0,67.3567,67.3965,66.9491,67.0585,361240.0
2020-03-04 11:00:00,67.49,67.7,67.3,67.47,393040.0,67.0883,67.2971,66.8994,67.0684,393040.0
2020-03-04 11:10:00,67.5,67.84,67.45,67.84,457520.0,67.0983,67.4362,67.0486,67.4362,457520.0
2020-03-04 11:20:00,67.92,68.03,67.63,68.03,373600.0,67.5158,67.6251,67.2275,67.6251,373600.0
2020-03-04 11:30:00,68.04,68.04,67.59,67.66,438000.0,67.635,67.635,67.1877,67.2573,438000.0
2020-03-04 11:40:00,67.63,67.79,67.5,67.55,327840.0,67.2275,67.3865,67.0983,67.148,327840.0
2020-03-04 11:50:00,67.59,67.66,67.42,67.56,528960.0,67.1877,67.2573,67.0187,67.1579,528960.0
2020-03-04 12:00:00,67.55,67.96,67.55,67.92,628420.0,67.148,67.5555,67.148,67.5158,628420.0
2020-03-04 12:10:00,67.95,68.13,67.88,68.0,268940.0,67.5456,67.7245,67.476,67.5953,268940.0
2020-03-04 12:20:00,68.06,68.31,67.99,68.26,388940.0,67.6549,67.9034,67.5853,67.8537,388940.0
2020-03-04 12:30:00,68.3,68.3,68.0,68.0,254420.0,67.8935,67.8935,67.5953,67.5953,254420.0
2020-03-04 12:40:00,68.03,68.19,67.93,68.19,215080.0,67.6251,67.7842,67.5257,67.7842,215080.0
2020-03-04 12:50:00,68.19,68.38,68.09,68.38,314740.0,67.7842,67.973,67.6847,67.973,314740.0
2020-03-04 13:00:00,68.38,68.6,68.37,68.47,404480.0,67.973,68.1917,67.9631,68.0625,404480.0
2020-03-04 13:10:00,68.48,68.57,68.43,68.57,295380.0,68.0724,68.1619,68.0227,68.1619,295380.0
2020-03-04 13:20:00,68.6,68.67,68.57,68.63,317460.0,68.1917,68.2613,68.1619,68.2215,317460.0
2020-03-04 13:30:00,68.62,68.65,68.5,68.51,259380.0,68.2116,68.2414,68.0923,68.1022,259380.0
2020-03-04 13:40:00,68.49,68.53,68.38,68.46,255700.0,68.0824,68.1221,67.973,68.0525,255700.0
2020-03-04 13:50:00,68.5,68.59,68.42,68.43,228780.0,68.0923,68.1818,68.0128,68.0227,228780.0
2020-03-04 14:00:00,68.45,68.48,68.26,68.35,393820.0,68.0426,68.0724,67.8537,67.9432,393820.0
2020-03-04 14:10:00,68.33,68.56,68.33,68.52,171160.0,67.9233,68.1519,67.9233,68.1122,171160.0
2020-03-04 14:20:00,68.49,68.8,68.47,68.78,273520.0,68.0824,68.3905,68.0625,68.3706,273520.0
2020-03-04 14:30:00,68.79,68.91,68.52,68.52,414900.0,68.3806,68.4999,68.1122,68.1122,414900.0
2020-03-04 14:40:00,68.55,68.65,68.42,68.47,265440.0,68.142,68.2414,68.0128,68.0625,265440.0
2020-03-04 14:50:00,68.49,68.59,68.42,68.5,278300.0,68.0824,68.1818,68.0128,68.0923,278300.0
2020-03-04 15:00:00,68.5,68.71,68.49,68.54,234360.0,68.0923,68.3011,68.0824,68.1321,234360.0
2020-03-04 15:10:00,68.57,68.78,68.48,68.78,305040.0,68.1619,68.3706,68.0724,68.3706,305040.0
2020-03-04 15:20:00,68.77,68.99,68.77,68.93,469820.0,68.3607,68.5794,68.3607,68.5197,469820.0
2020-03-04 15:30:00,68.93,69.1,68.91,69.1,413820.0,68.5197,68.6887,68.4999,68.6887,413820.0
2020-03-04 15:40:00,69.12,69.12,68.76,68.86,615780.0,68.7086,68.7086,68.3508,68.4502,615780.0
2020-03-04 15:50:00,68.93,69.4,68.91,69.33,2233260.0,68.5197,68.9869,68.4999,68.9174,2233260.0
2020-03-05 09:30:00,67.51,67.95,67.51,67.52,1310100.0,67.1082,67.5456,67.1082,67.1181,1310100.0
2020-03-05 09:40:00,67.54,67.54,67.17,67.17,901060.0,67.138,67.138,66.7702,66.7702,901060.0
2020-03-05 09:50:00,67.2,67.3,66.71,67.0,842100.0,66.8,66.8994,66.313,66.6012,842100.0
2020-03-05 10:00:00,67.08,67.15,66.75,66.84,428860.0,66.6808,66.7503,66.3527,66.4422,428860.0
2020-03-05 10:10:00,66.89,67.5,66.88,67.47,665040.0,66.4919,67.0983,66.4819,67.0684,665040.0
2020-03-05 10:20:00,67.48,67.71,67.38,67.4,448540.0,67.0784,67.307,66.979,66.9989,448540.0
2020-03-05 10:30:00,67.43,67.6,67.35,67.37,245220.0,67.0287,67.1977,66.9491,66.969,245220.0
2020-03-05 10:40:00,67.37,67.63,67.36,67.62,266860.0,66.969,67.2275,66.9591,67.2175,266860.0
2020-03-05 10:50:00,67.56,67.74,67.28,67.29,375860.0,67.1579,67.3368,66.8796,66.8895,375860.0
2020-03-05 11:00:00,67.26,67.58,67.26,67.56,364580.0,66.8597,67.1778,66.8597,67.1579,364580.0
2020-03-05 11:10:00,67.54,67.83,67.48,67.77,629000.0,67.138,67.4263,67.0784,67.3667,629000.0
2020-03-05 11:20:00,67.79,67.83,67.5,67.73,611060.0,67.3865,67.4263,67.0983,67.3269,611060.0
2020-03-05 11:30:00,67.72,67.77,67.34,67.38,589020.0,67.3169,67.3667,66.9392,66.979,589020.0
2020-03-05 11:40:00,67.41,67.41,67.21,67.25,229540.0,67.0088,67.0088,66.81,66.8497,229540.0
2020-03-05 11:50:00,67.27,67.36,67.11,67.2,292640.0,66.8696,66.9591,66.7106,66.8,292640.0
2020-03-05 12:00:00,67.19,67.23,67.0,67.06,327620.0,66.7901,66.8299,66.6012,66.6609,327620.0
2020-03-05 12:10:00,67.05,67.15,67.03,67.13,230160.0,66.6509,66.7503,66.6311,66.7305,230160.0
2020-03-05 12:20:00,67.17,67.19,66.85,66.96,490580.0,66.7702,66.7901,66.4521,66.5615,490580.0
2020-03-05 12:30:00,66.93,67.08,66.65,66.65,722780.0,66.5316,66.6808,66.2533,66.2533,722780.0
2020-03-05 12:40:00,66.65,66.68,66.32,66.53,493600.0,66.2533,66.2831,65.9253,66.134,493600.0
2020-03-05 12:50:00,66.53,66.62,66.44,66.44,372700.0,66.134,66.2235,66.0446,66.0446,372700.0
2020-03-05 13:00:00,66.43,66.57,66.31,66.38,330620.0,66.0346,66.1738,65.9153,65.9849,330620.0
2020-03-05 13:10:00,66.35,66.44,66.19,66.31,536060.0,65.9551,66.0446,65.7961,65.9153,536060.0
2020-03-05 13:20:00,66.28,66.64,66.28,66.64,285280.0,65.8855,66.2434,65.8855,66.2434,285280.0
2020-03-05 13:30:00,66.67,66.98,66.58,66.75,414260.0,66.2732,66.5814,66.1837,66.3527,414260.0
2020-03-05 13:40:00,66.73,66.91,66.56,66.9,472860.0,66.3328,66.5118,66.1639,66.5018,472860.0
2020-03-05 13:50:00,66.93,66.96,66.65,66.8,276920.0,66.5316,66.5615,66.2533,66.4024,276920.0
2020-03-05 14:00:00,66.78,66.78,66.43,66.5,412860.0,66.3825,66.3825,66.0346,66.1042,412860.0
2020-03-05 14:10:00,66.46,66.75,66.39,66.44,374340.0,66.0644,66.3527,65.9949,66.0446,374340.0
2020-03-05 14:20:00,66.44,66.45,66.14,66.2,518660.0,66.0446,66.0545,65.7464,65.806,518660.0
2020-03-05 14:30:00,66.18,66.5,66.17,66.44,352780.0,65.7861,66.1042,65.7762,66.0446,352780.0
2020-03-05 14:40:00,66.43,66.55,66.23,66.34,503380.0,66.0346,66.1539,65.8358,65.9452,503380.0
2020-03-05 14:50:00,66.39,66.43,66.1,66.17,376820.0,65.9949,66.0346,65.7066,65.7762,376820.0
2020-03-05 15:00:00,66.21,66.21,65.93,65.97,569480.0,65.8159,65.8159,65.5376,65.5774,569480.0
2020-03-05 15:10:00,65.99,66.02,65.45,65.59,906240.0,65.5972,65.6271,65.0605,65.1996,906240.0
2020-03-05 15:20:00,65.6,65.67,65.27,65.3,1152780.0,65.2096,65.2791,64.8815,64.9114,1152780.0
2020-03-05 15:30:00,65.31,66.03,65.26,65.67,849060.0,64.9213,65.637,64.8716,65.2791,849060.0
2020-03-05 15:40:00,65.69,65.97,65.57,65.72,922080.0,65.299,65.5774,65.1797,65.3289,922080.0
2020-03-05 15:50:00,65.75,66.2,65.68,65.9,2229760.0,65.3587,65.806,65.2891,65.5078,2229760.0
2020-03-06 09:30:00,63.81,63.92,63.34,63.86,2994360.0,63.4302,63.5396,62.963,63.4799,2994360.0
2020-03-06 09:40:00,63.83,63.87,63.28,63.3,1067360.0,63.4501,63.4899,62.9034,62.9233,1067360.0
2020-03-06 09:50:00,63.3,63.51,63.05,63.5,1122500.0,62.9233,63.132,62.6747,63.1221,1122500.0
2020-03-06 10:00:00,63.51,63.61,63.25,63.35,899980.0,63.132,63.2314,62.8736,62.973,899980.0
2020-03-06 10:10:00,63.35,63.87,63.29,63.62,993800.0,62.973,63.4899,62.9133,63.2413,993800.0
2020-03-06 10:20:00,63.76,64.64,63.65,64.55,595180.0,63.3805,64.2553,63.2712,64.1658,595180.0
2020-03-06 10:30:00,64.6,64.75,64.28,64.66,622400.0,64.2155,64.3646,63.8974,64.2752,622400.0
2020-03-06 10:40:00,64.65,64.95,64.5,64.75,592200.0,64.2652,64.5634,64.1161,64.3646,592200.0
2020-03-06 10:50:00,64.76,64.84,64.31,64.52,534960.0,64.3746,64.4541,63.9272,64.136,534960.0
2020-03-06 11:00:00,64.51,64.66,64.36,64.52,584760.0,64.1261,64.2752,63.9769,64.136,584760.0
2020-03-06 11:10:00,64.47,64.65,64.4,64.5,379420.0,64.0863,64.2652,64.0167,64.1161,379420.0
2020-03-06 11:20:00,64.51,64.55,64.31,64.39,592100.0,64.1261,64.1658,63.9272,64.0068,592100.0
2020-03-06 11:30:00,64.4,64.61,64.39,64.51,347820.0,64.0167,64.2255,64.0068,64.1261,347820.0
2020-03-06 11:40:00,64.54,64.54,63.96,63.97,543760.0,64.1559,64.1559,63.5793,63.5893,543760.0
2020-03-06 11:50:00,63.96,64.22,63.95,63.99,358540.0,63.5793,63.8378,63.5694,63.6091,358540.0
2020-03-06 12:00:00,64.03,64.03,63.68,63.69,832060.0,63.6489,63.6489,63.301,63.3109,832060.0
2020-03-06 12:10:00,63.67,63.74,63.53,63.6,368420.0,63.2911,63.3606,63.1519,63.2215,368420.0
2020-03-06 12:20:00,63.63,63.79,63.45,63.45,466160.0,63.2513,63.4103,63.0724,63.0724,466160.0
2020-03-06 12:30:00,63.47,64.12,63.44,63.96,312840.0,63.0922,63.7384,63.0624,63.5793,312840.0
2020-03-06 12:40:00,64.01,64.27,63.94,64.04,416300.0,63.629,63.8875,63.5594,63.6589,416300.0
2020-03-06 12:50:00,63.95,64.07,63.77,63.77,456620.0,63.5694,63.6887,63.3905,63.3905,456620.0
2020-03-06 13:00:00,63.8,64.0,63.71,63.91,274380.0,63.4203,63.6191,63.3308,63.5296,274380.0
2020-03-06 13:10:00,63.94,64.02,63.78,63.89,263820.0,63.5594,63.639,63.4004,63.5097,263820.0
2020-03-06 13:20:00,63.92,64.23,63.9,63.93,573840.0,63.5396,63.8477,63.5197,63.5495,573840.0
2020-03-06 13:30:00,63.94,64.02,63.64,63.9,490420.0,63.5594,63.639,63.2612,63.5197,490420.0
2020-03-06 13:40:00,63.89,64.05,63.6,63.63,302200.0,63.5097,63.6688,63.2215,63.2513,302200.0
2020-03-06 13:50:00,63.6,63.68,63.43,63.5,319980.0,63.2215,63.301,63.0525,63.1221,319980.0
2020-03-06 14:00:00,63.45,63.54,63.38,63.41,414920.0,63.0724,63.1618,63.0028,63.0326,414920.0
2020-03-06 14:10:00,63.4,63.52,63.3,63.33,360800.0,63.0227,63.1419,62.9233,62.9531,360800.0
2020-03-06 14:20:00,63.3,63.78,63.29,63.58,355580.0,62.9233,63.4004,62.9133,63.2016,355580.0
2020-03-06 14:30:00,63.55,63.65,63.2,63.27,588560.0,63.1718,63.2712,62.8238,62.8934,588560.0
2020-03-06 14:40:00,63.3,63.48,63.13,63.19,381180.0,62.9233,63.1022,62.7543,62.8139,381180.0
2020-03-06 14:50:00,63.15,63.43,63.1,63.28,409360.0,62.7741,63.0525,62.7244,62.9034,409360.0
2020-03-06 15:00:00,63.28,63.37,63.16,63.26,295400.0,62.9034,62.9928,62.7841,62.8835,295400.0
2020-03-06 15:10:00,63.28,63.8,63.28,63.73,505860.0,62.9034,63.4203,62.9034,63.3507,505860.0
2020-03-06 15:20:00,63.74,63.8,63.39,63.48,454920.0,63.3606,63.4203,63.0127,63.1022,454920.0
2020-03-06 15:30:00,63.44,64.18,63.31,63.66,621500.0,63.0624,63.798,62.9332,63.2811,621500.0
2020-03-06 15:40:00,63.68,64.48,63.65,64.43,1009300.0,63.301,64.0962,63.2712,64.0465,1009300.0
2020-03-06 15:50:00,64.49,65.31,64.49,64.92,2646500.0,64.1062,64.9213,64.1062,64.5336,2646500.0
2020-03-09 09:30:00,60.1,60.54,60.01,60.18,2800220.0,59.7423,60.1797,59.6528,59.8218,2800220.0
2020-03-09 09:40:00,60.0,60.17,60.0,60.12,518240.0,59.6429,59.8119,59.6429,59.7622,518240.0
2020-03-09 09:50:00,60.14,61.48,60.05,61.26,2038020.0,59.7821,61.1141,59.6926,60.8954,2038020.0
2020-03-09 10:00:00,61.38,61.97,60.88,61.9,1202400.0,61.0147,61.6012,60.5177,61.5316,1202400.0
2020-03-09 10:10:00,61.86,62.04,61.56,61.86,1948700.0,61.4918,61.6708,61.1936,61.4918,1948700.0
2020-03-09 10:20:00,61.9,61.9,61.36,61.5,1154760.0,61.5316,61.5316,60.9948,61.134,1154760.0
2020-03-09 10:30:00,61.59,62.0,61.56,61.95,1029840.0,61.2234,61.631,61.1936,61.5813,1029840.0
2020-03-09 10:40:00,61.92,62.07,61.63,61.63,659980.0,61.5515,61.7006,61.2632,61.2632,659980.0
2020-03-09 10:50:00,61.63,61.69,61.45,61.5,681320.0,61.2632,61.3228,61.0843,61.134,681320.0
2020-03-09 11:00:00,61.54,61.7,61.48,61.56,798520.0,61.1737,61.3328,61.1141,61.1936,798520.0
2020-03-09 11:10:00,61.58,62.1,61.58,62.02,624940.0,61.2135,61.7304,61.2135,61.6509,624940.0
2020-03-09 11:20:00,62.01,62.2,61.87,61.88,1001920.0,61.6409,61.8298,61.5018,61.5117,1001920.0
2020-03-09 11:30:00,61.85,62.25,61.68,62.09,843360.0,61.4819,61.8795,61.3129,61.7205,843360.0
2020-03-09 11:40:00,62.09,62.48,62.03,62.48,952000.0,61.7205,62.1081,61.6608,62.1081,952000.0
2020-03-09 11:50:00,62.47,62.6,62.38,62.38,1068020.0,62.0982,62.2274,62.0087,62.0087,1068020.0
2020-03-09 12:00:00,62.35,62.63,62.11,62.63,557800.0,61.9789,62.2572,61.7403,62.2572,557800.0
2020-03-09 12:10:00,62.62,62.74,62.57,62.68,475480.0,62.2473,62.3666,62.1976,62.3069,475480.0
2020-03-09 12:20:00,62.65,62.69,62.34,62.45,511480.0,62.2771,62.3169,61.969,62.0783,511480.0
2020-03-09 12:30:00,62.44,62.61,62.19,62.41,411000.0,62.0684,62.2374,61.8199,62.0386,411000.0
2020-03-09 12:40:00,62.44,62.62,61.94,61.98,550480.0,62.0684,62.2473,61.5713,61.6111,550480.0
2020-03-09 12:50:00,62.09,62.25,62.05,62.21,343820.0,61.7205,61.8795,61.6807,61.8397,343820.0
2020-03-09 13:00:00,62.16,62.48,61.91,62.1,384120.0,61.79,62.1081,61.5415,61.7304,384120.0
2020-03-09 13:10:00,62.03,62.32,62.03,62.1,405620.0,61.6608,61.9491,61.6608,61.7304,405620.0
2020-03-09 13:20:00,62.06,62.18,61.94,61.98,385620.0,61.6906,61.8099,61.5713,61.6111,385620.0
2020-03-09 13:30:00,61.92,61.96,61.64,61.64,265300.0,61.5515,61.5912,61.2731,61.2731,265300.0
2020-03-09 13:40:00,61.65,61.82,61.5,61.82,453960.0,61.2831,61.4521,61.134,61.4521,453960.0
2020-03-09 13:50:00,61.7,61.7,61.4,61.49,437280.0,61.3328,61.3328,61.0346,61.124,437280.0
2020-03-09 14:00:00,61.49,61.65,61.31,61.59,687640.0,61.124,61.2831,60.9451,61.2234,687640.0
2020-03-09 14:10:00,61.58,62.15,61.43,62.05,659600.0,61.2135,61.7801,61.0644,61.6807,659600.0
2020-03-09 14:20:00,62.1,62.19,61.63,61.67,636060.0,61.7304,61.8199,61.2632,61.303,636060.0
2020-03-09 14:30:00,61.62,61.92,61.5,61.87,508940.0,61.2533,61.5515,61.134,61.5018,508940.0
2020-03-09 14:40:00,61.85,61.87,61.36,61.48,608000.0,61.4819,61.5018,60.9948,61.1141,608000.0
2020-03-09 14:50:00,61.53,62.13,61.52,61.97,438340.0,61.1638,61.7602,61.1538,61.6012,438340.0
2020-03-09 15:00:00,61.97,62.24,61.77,62.02,813200.0,61.6012,61.8696,61.4024,61.6509,813200.0
2020-03-09 15:10:00,62.01,62.01,61.54,61.56,648900.0,61.6409,61.6409,61.1737,61.1936,648900.0
2020-03-09 15:20:00,61.56,62.06,61.39,61.75,684640.0,61.1936,61.6906,61.0246,61.3825,684640.0
2020-03-09 15:30:00,61.72,62.0,61.4,61.89,734900.0,61.3527,61.631,61.0346,61.5216,734900.0
2020-03-09 15:40:00,61.86,61.96,61.47,61.64,1026500.0,61.4918,61.5912,61.1041,61.2731,1026500.0
2020-03-09 15:50:00,61.62,61.62,60.66,60.73,3250400.0,61.2533,61.2533,60.299,60.3686,3250400.0
2020-03-10 09:30:00,63.0,63.19,62.3,62.3,2452260.0,62.625,62.8139,61.9292,61.9292,2452260.0
2020-03-10 09:40:00,62.26,62.39,62.0,62.27,827580.0,61.8894,62.0187,61.631,61.8994,827580.0
2020-03-10 09:50:00,62.26,62.56,62.17,62.37,547680.0,61.8894,62.1877,61.8,61.9988,547680.0
2020-03-10 10:00:00,62.39,62.71,62.28,62.68,611340.0,62.0187,62.3368,61.9093,62.3069,611340.0
2020-03-10 10:10:00,62.69,62.91,62.54,62.66,456040.0,62.3169,62.5356,62.1678,62.2871,456040.0
2020-03-10 10:20:00,62.74,62.88,62.45,62.49,585120.0,62.3666,62.5058,62.0783,62.1181,585120.0
2020-03-10 10:30:00,62.51,62.61,62.35,62.59,511240.0,62.138,62.2374,61.9789,62.2175,511240.0
2020-03-10 10:40:00,62.6,62.62,62.18,62.19,615800.0,62.2274,62.2473,61.8099,61.8199,615800.0
2020-03-10 10:50:00,62.18,62.27,61.94,61.97,466500.0,61.8099,61.8994,61.5713,61.6012,466500.0
2020-03-10 11:00:00,61.97,62.42,61.9,62.4,516200.0,61.6012,62.0485,61.5316,62.0286,516200.0
2020-03-10 11:10:00,62.38,62.38,61.75,61.8,519760.0,62.0087,62.0087,61.3825,61.4322,519760.0
2020-03-10 11:20:00,61.77,61.82,61.31,61.38,631180.0,61.4024,61.4521,60.9451,61.0147,631180.0
2020-03-10 11:30:00,61.38,61.51,60.94,61.13,577620.0,61.0147,61.1439,60.5773,60.7662,577620.0
2020-03-10 11:40:00,61.24,61.78,61.06,61.63,533500.0,60.8755,61.4123,60.6966,61.2632,533500.0
2020-03-10 11:50:00,61.63,61.68,61.13,61.3,346620.0,61.2632,61.3129,60.7662,60.9352,346620.0
2020-03-10 12:00:00,61.38,61.8,61.38,61.76,285820.0,61.0147,61.4322,61.0147,61.3924,285820.0
2020-03-10 12:10:00,61.84,62.33,61.77,62.25,521080.0,61.4719,61.959,61.4024,61.8795,521080.0
2020-03-10 12:20:00,62.32,62.37,62.0,62.04,706480.0,61.9491,61.9988,61.631,61.6708,706480.0
2020-03-10 12:30:00,62.0,62.0,61.64,61.66,505860.0,61.631,61.631,61.2731,61.293,505860.0
2020-03-10 12:40:00,61.72,61.98,61.52,61.82,316800.0,61.3527,61.6111,61.1538,61.4521,316800.0
2020-03-10 12:50:00,61.76,62.09,61.65,61.89,263280.0,61.3924,61.7205,61.2831,61.5216,263280.0
2020-03-10 13:00:00,61.82,62.18,61.58,62.13,304900.0,61.4521,61.8099,61.2135,61.7602,304900.0
2020-03-10 13:10:00,62.18,62.35,61.81,62.21,388280.0,61.8099,61.9789,61.4421,61.8397,388280.0
2020-03-10 13:20:00,62.23,62.4,61.97,62.04,236880.0,61.8596,62.0286,61.6012,61.6708,236880.0
2020-03-10 13:30:00,62.15,62.25,61.75,61.89,368720.0,61.7801,61.8795,61.3825,61.5216,368720.0
2020-03-10 13:40:00,61.92,61.96,61.52,61.54,357320.0,61.5515,61.5912,61.1538,61.1737,357320.0
2020-03-10 13:50:00,61.52,61.66,61.38,61.56,328120.0,61.1538,61.293,61.0147,61.1936,328120.0
2020-03-10 14:00:00,61.5,61.53,61.2,61.53,351240.0,61.134,61.1638,60.8358,61.1638,351240.0
2020-03-10 14:10:00,61.48,61.77,61.45,61.61,373440.0,61.1141,61.4024,61.0843,61.2433,373440.0
2020-03-10 14:20:00,61.64,61.74,61.31,61.69,337120.0,61.2731,61.3725,60.9451,61.3228,337120.0
2020-03-10 14:30:00,61.73,62.06,61.64,61.97,385740.0,61.3626,61.6906,61.2731,61.6012,385740.0
2020-03-10 14:40:00,61.99,62.66,61.91,62.63,567720.0,61.6211,62.2871,61.5415,62.2572,567720.0
2020-03-10 14:50:00,62.62,62.65,62.42,62.62,377160.0,62.2473,62.2771,62.0485,62.2473,377160.0
2020-03-10 15:00:00,62.7,62.93,62.48,62.84,498060.0,62.3268,62.5555,62.1081,62.466,498060.0
2020-03-10 15:10:00,62.83,63.36,62.82,63.27,725900.0,62.4561,62.9829,62.4461,62.8934,725900.0
2020-03-10 15:20:00,63.25,63.39,62.86,62.89,748140.0,62.8736,63.0127,62.4859,62.5157,748140.0
2020-03-10 15:30:00,62.86,63.31,62.72,63.24,791300.0,62.4859,62.9332,62.3467,62.8636,791300.0
2020-03-10 15:40:00,63.2,63.35,62.98,63.3,1187160.0,62.8238,62.973,62.6052,62.9233,1187160.0
2020-03-10 15:50:00,63.3,64.06,63.25,64.05,4775200.0,62.9233,63.6787,62.8736,63.6688,4775200.0
2020-03-11 09:30:00,62.49,63.05,62.42,62.42,1573940.0,62.1181,62.6747,62.0485,62.0485,1573940.0
2020-03-11 09:40:00,62.39,62.54,62.12,62.3,657620.0,62.0187,62.1678,61.7503,61.9292,657620.0
2020-03-11 09:50:00,62.25,62.62,62.19,62.37,539860.0,61.8795,62.2473,61.8199,61.9988,539860.0
2020-03-11 10:00:00,62.5,62.77,62.4,62.68,551980.0,62.128,62.3964,62.0286,62.3069,551980.0
2020-03-11 10:10:00,62.66,62.7,62.31,62.32,468520.0,62.2871,62.3268,61.9391,61.9491,468520.0
2020-03-11 10:20:00,62.4,62.44,61.95,62.0,523060.0,62.0286,62.0684,61.5813,61.631,523060.0
2020-03-11 10:30:00,61.98,62.12,61.81,61.85,421860.0,61.6111,61.7503,61.4421,61.4819,421860.0
2020-03-11 10:40:00,61.8,62.02,61.73,61.82,425200.0,61.4322,61.6509,61.3626,61.4521,425200.0
2020-03-11 10:50:00,61.82,61.86,61.52,61.64,754380.0,61.4521,61.4918,61.1538,61.2731,754380.0
2020-03-11 11:00:00,61.64,61.81,61.53,61.81,625180.0,61.2731,61.4421,61.1638,61.4421,625180.0
2020-03-11 11:10:00,61.8,61.87,61.45,61.53,456100.0,61.4322,61.5018,61.0843,61.1638,456100.0
2020-03-11 11:20:00,61.51,61.51,61.32,61.42,448660.0,61.1439,61.1439,60.955,61.0544,448660.0
2020-03-11 11:30:00,61.39,61.75,61.33,61.71,425280.0,61.0246,61.3825,60.965,61.3427,425280.0
2020-03-11 11:40:00,61.73,61.75,61.42,61.59,372960.0,61.3626,61.3825,61.0544,61.2234,372960.0
2020-03-11 11:50:00,61.62,61.65,61.4,61.58,343800.0,61.2533,61.2831,61.0346,61.2135,343800.0
2020-03-11 12:00:00,61.58,61.74,61.4,61.7,241780.0,61.2135,61.3725,61.0346,61.3328,241780.0
2020-03-11 12:10:00,61.74,62.03,61.67,61.96,467320.0,61.3725,61.6608,61.303,61.5912,467320.0
2020-03-11 12:20:00,61.98,62.01,61.45,61.53,340180.0,61.6111,61.6409,61.0843,61.1638,340180.0
2020-03-11 12:30:00,61.5,61.58,61.15,61.16,344400.0,61.134,61.2135,60.7861,60.796,344400.0
2020-03-11 12:40:00,61.22,61.22,60.87,60.93,589300.0,60.8556,60.8556,60.5077,60.5674,589300.0
2020-03-11 12:50:00,60.93,61.1,60.81,60.99,666900.0,60.5674,60.7363,60.4481,60.627,666900.0
2020-03-11 13:00:00,60.99,60.99,60.63,60.7,639200.0,60.627,60.627,60.2691,60.3387,639200.0
2020-03-11 13:10:00,60.72,60.87,60.63,60.82,425920.0,60.3586,60.5077,60.2691,60.458,425920.0
2020-03-11 13:20:00,60.86,61.0,60.75,60.99,383780.0,60.4978,60.6369,60.3884,60.627,383780.0
2020-03-11 13:30:00,60.97,61.08,60.68,60.71,251380.0,60.6071,60.7165,60.3188,60.3487,251380.0
2020-03-11 13:40:00,60.71,60.84,60.54,60.8,538920.0,60.3487,60.4779,60.1797,60.4381,538920.0
2020-03-11 13:50:00,60.78,60.9,60.56,60.78,468880.0,60.4183,60.5375,60.1996,60.4183,468880.0
2020-03-11 14:00:00,60.8,60.89,60.46,60.46,555960.0,60.4381,60.5276,60.1002,60.1002,555960.0
2020-03-11 14:10:00,60.48,60.51,60.33,60.4,513500.0,60.12,60.1499,59.9709,60.0405,513500.0
2020-03-11 14:20:00,60.39,60.45,60.29,60.35,732460.0,60.0306,60.0902,59.9312,59.9908,732460.0
2020-03-11 14:30:00,60.33,60.55,60.27,60.42,860740.0,59.9709,60.1896,59.9113,60.0604,860740.0
2020-03-11 14:40:00,60.53,60.67,60.31,60.46,667040.0,60.1697,60.3089,59.9511,60.1002,667040.0
2020-03-11 14:50:00,60.48,60.57,60.3,60.32,702740.0,60.12,60.2095,59.9411,59.961,702740.0
2020-03-11 15:00:00,60.33,60.38,59.82,59.96,1188600.0,59.9709,60.0206,59.464,59.6031,1188600.0
2020-03-11 15:10:00,59.96,60.15,59.8,60.06,798120.0,59.6031,59.792,59.4441,59.7025,798120.0
2020-03-11 15:20:00,60.01,60.32,59.8,60.28,1072780.0,59.6528,59.961,59.4441,59.9212,1072780.0
2020-03-11 15:30:00,60.31,61.05,60.15,60.9,1242380.0,59.9511,60.6866,59.792,60.5375,1242380.0
2020-03-11 15:40:00,60.92,61.14,60.67,60.89,1340860.0,60.5574,60.7761,60.3089,60.5276,1340860.0
2020-03-11 15:50:00,60.88,61.27,60.57,60.76,1756240.0,60.5177,60.9053,60.2095,60.3984,1756240.0
2020-03-12 09:30:00,56.25,56.71,55.91,56.1,2919720.0,55.9152,56.3725,55.5772,55.7661,2919720.0
2020-03-12 09:40:00,56.1,56.1,56.1,56.1,0.0,55.7661,55.7661,55.7661,55.7661,0.0
2020-03-12 09:50:00,55.7,57.79,55.7,57.73,2607540.0,55.3685,57.446,55.3685,57.3864,2607540.0
2020-03-12 10:00:00,57.71,57.87,57.0,57.2,1765740.0,57.3665,57.5256,56.6608,56.8596,1765740.0
2020-03-12 10:10:00,57.2,57.94,57.13,57.4,1653160.0,56.8596,57.5952,56.79,57.0584,1653160.0
2020-03-12 10:20:00,57.45,57.61,57.0,57.04,1448400.0,57.1081,57.2671,56.6608,56.7005,1448400.0
2020-03-12 10:30:00,57.04,57.59,56.86,57.21,758920.0,56.7005,57.2472,56.5216,56.8695,758920.0
2020-03-12 10:40:00,57.17,57.47,56.82,57.33,1322120.0,56.8297,57.128,56.4818,56.9888,1322120.0
2020-03-12 10:50:00,57.33,57.91,57.28,57.67,1353820.0,56.9888,57.5653,56.9391,57.3268,1353820.0
2020-03-12 11:00:00,57.66,57.71,57.09,57.09,923100.0,57.3168,57.3665,56.7502,56.7502,923100.0
2020-03-12 11:10:00,57.11,57.11,56.35,56.54,1495880.0,56.7701,56.7701,56.0146,56.2035,1495880.0
2020-03-12 11:20:00,56.58,56.66,56.37,56.38,1843760.0,56.2433,56.3228,56.0345,56.0444,1843760.0
2020-03-12 11:30:00,56.43,56.55,56.08,56.17,1165060.0,56.0941,56.2134,55.7462,55.8357,1165060.0
2020-03-12 11:40:00,56.23,56.43,56.1,56.22,580100.0,55.8953,56.0941,55.7661,55.8854,580100.0
2020-03-12 11:50:00,56.16,56.81,56.04,56.64,910400.0,55.8257,56.4719,55.7065,56.3029,910400.0
2020-03-12 12:00:00,56.55,56.56,55.9,55.9,701400.0,56.2134,56.2234,55.5673,55.5673,701400.0
2020-03-12 12:10:00,55.89,56.48,55.78,56.31,608840.0,55.5574,56.1438,55.448,55.9749,608840.0
2020-03-12 12:20:00,56.38,56.88,56.3,56.71,1033320.0,56.0444,56.5415,55.9649,56.3725,1033320.0
2020-03-12 12:30:00,56.68,56.79,56.39,56.71,568020.0,56.3427,56.452,56.0544,56.3725,568020.0
2020-03-12 12:40:00,56.7,56.71,56.31,56.45,458340.0,56.3625,56.3725,55.9749,56.114,458340.0
2020-03-12 12:50:00,56.42,58.53,56.41,58.16,890260.0,56.0842,58.1816,56.0743,57.8138,890260.0
2020-03-12 13:00:00,58.15,59.69,57.61,58.34,1647540.0,57.8039,59.3347,57.2671,57.9928,1647540.0
2020-03-12 13:10:00,58.17,58.27,56.98,57.59,704560.0,57.8238,57.9232,56.6409,57.2472,704560.0
2020-03-12 13:20:00,57.65,58.09,57.47,57.94,515740.0,57.3069,57.7443,57.128,57.5952,515740.0
2020-03-12 13:30:00,57.9,58.24,57.0,57.09,703120.0,57.5554,57.8934,56.6608,56.7502,703120.0
2020-03-12 13:40:00,57.0,57.81,56.98,57.69,370000.0,56.6608,57.4659,56.6409,57.3466,370000.0
2020-03-12 13:50:00,57.67,58.05,57.33,57.9,503540.0,57.3268,57.7045,56.9888,57.5554,503540.0
2020-03-12 14:00:00,57.9,58.2,57.22,57.56,456300.0,57.5554,57.8536,56.8794,57.2174,456300.0
2020-03-12 14:10:00,57.55,57.58,56.92,56.99,506980.0,57.2075,57.2373,56.5812,56.6508,506980.0
2020-03-12 14:20:00,57.07,57.22,56.86,57.2,535780.0,56.7303,56.8794,56.5216,56.8596,535780.0
2020-03-12 14:30:00,56.97,57.04,56.7,56.79,304660.0,56.6309,56.7005,56.3625,56.452,304660.0
2020-03-12 14:40:00,56.74,57.91,56.74,57.91,385900.0,56.4023,57.5653,56.4023,57.5653,385900.0
2020-03-12 14:50:00,57.89,57.96,56.61,56.65,660700.0,57.5455,57.615,56.2731,56.3128,660700.0
2020-03-12 15:00:00,56.65,57.21,56.57,57.02,544540.0,56.3128,56.8695,56.2333,56.6806,544540.0
2020-03-12 15:10:00,56.99,57.52,56.48,56.7,729740.0,56.6508,57.1777,56.1438,56.3625,729740.0
2020-03-12 15:20:00,56.71,56.95,56.51,56.56,916700.0,56.3725,56.611,56.1737,56.2234,916700.0
2020-03-12 15:30:00,56.57,56.81,56.32,56.59,1256920.0,56.2333,56.4719,55.9848,56.2532,1256920.0
2020-03-12 15:40:00,56.56,56.96,56.3,56.77,1490040.0,56.2234,56.621,55.9649,56.4321,1490040.0
2020-03-12 15:50:00,56.84,57.66,55.66,55.69,3487660.0,56.5017,57.3168,55.3287,55.3585,3487660.0
2020-03-13 09:30:00,58.95,58.96,57.77,57.77,2734100.0,58.5991,58.6091,57.4262,57.4262,2734100.0
2020-03-13 09:40:00,57.75,58.3,57.33,57.9,1133220.0,57.4063,57.953,56.9888,57.5554,1133220.0
2020-03-13 09:50:00,57.85,57.91,57.15,57.6,588520.0,57.5057,57.5653,56.8099,57.2572,588520.0
2020-03-13 10:00:00,57.51,57.95,57.25,57.85,573120.0,57.1677,57.6051,56.9093,57.5057,573120.0
2020-03-13 10:10:00,57.7,58.41,57.59,58.24,493880.0,57.3566,58.0624,57.2472,57.8934,493880.0
2020-03-13 10:20:00,58.34,58.68,58.17,58.29,755500.0,57.9928,58.3308,57.8238,57.9431,755500.0
2020-03-13 10:30:00,58.26,58.38,57.65,57.68,647460.0,57.9133,58.0325,57.3069,57.3367,647460.0
2020-03-13 10:40:00,57.66,57.67,57.23,57.39,633940.0,57.3168,57.3268,56.8894,57.0484,633940.0
2020-03-13 10:50:00,57.41,57.61,56.78,56.78,718120.0,57.0683,57.2671,56.4421,56.4421,718120.0
2020-03-13 11:00:00,56.82,57.45,56.82,57.45,426900.0,56.4818,57.1081,56.4818,57.1081,426900.0
2020-03-13 11:10:00,57.39,57.52,56.85,57.02,503440.0,57.0484,57.1777,56.5116,56.6806,503440.0
2020-03-13 11:20:00,57.01,57.15,56.47,56.47,670700.0,56.6707,56.8099,56.1339,56.1339,670700.0
2020-03-13 11:30:00,56.51,56.81,56.14,56.5,1184120.0,56.1737,56.4719,55.8059,56.1637,1184120.0
2020-03-13 11:40:00,56.57,56.57,56.1,56.18,1056320.0,56.2333,56.2333,55.7661,55.8456,1056320.0
2020-03-13 11:50:00,56.13,57.36,56.13,57.07,775740.0,55.7959,57.0186,55.7959,56.7303,775740.0
2020-03-13 12:00:00,57.1,57.25,56.72,57.03,632760.0,56.7602,56.9093,56.3824,56.6906,632760.0
2020-03-13 12:10:00,56.96,57.3,56.9,57.15,555840.0,56.621,56.959,56.5613,56.8099,555840.0
2020-03-13 12:20:00,57.09,57.25,56.82,56.82,291280.0,56.7502,56.9093,56.4818,56.4818,291280.0
2020-03-13 12:30:00,56.89,57.5,56.84,57.35,465940.0,56.5514,57.1578,56.5017,57.0087,465940.0
2020-03-13 12:40:00,57.41,57.7,57.37,57.61,584600.0,57.0683,57.3566,57.0285,57.2671,584600.0
2020-03-13 12:50:00,57.61,57.8,57.03,57.07,301620.0,57.2671,57.456,56.6906,56.7303,301620.0
2020-03-13 13:00:00,57.07,57.22,56.9,57.01,307580.0,56.7303,56.8794,56.5613,56.6707,307580.0
2020-03-13 13:10:00,57.0,57.37,56.88,57.35,310980.0,56.6608,57.0285,56.5415,57.0087,310980.0
2020-03-13 13:20:00,57.36,57.85,57.36,57.84,332740.0,57.0186,57.5057,57.0186,57.4958,332740.0
2020-03-13 13:30:00,57.84,58.0,57.52,57.62,517580.0,57.4958,57.6548,57.1777,57.2771,517580.0
2020-03-13 13:40:00,57.66,58.0,57.62,57.97,442940.0,57.3168,57.6548,57.2771,57.625,442940.0
2020-03-13 13:50:00,58.0,58.05,57.67,57.84,309160.0,57.6548,57.7045,57.3268,57.4958,309160.0
2020-03-13 14:00:00,57.79,57.79,56.84,56.9,822180.0,57.446,57.446,56.5017,56.5613,822180.0
2020-03-13 14:10:00,57.0,57.13,56.8,56.81,421200.0,56.6608,56.79,56.4619,56.4719,421200.0
2020-03-13 14:20:00,56.8,56.92,56.47,56.5,517580.0,56.4619,56.5812,56.1339,56.1637,517580.0
2020-03-13 14:30:00,56.58,56.86,56.35,56.36,719580.0,56.2433,56.5216,56.0146,56.0246,719580.0
2020-03-13 14:40:00,56.35,56.91,56.18,56.82,1129940.0,56.0146,56.5713,55.8456,56.4818,1129940.0
2020-03-13 14:50:00,56.76,56.92,56.51,56.87,415360.0,56.4222,56.5812,56.1737,56.5315,415360.0
2020-03-13 15:00:00,56.8,57.4,56.78,57.25,497900.0,56.4619,57.0584,56.4421,56.9093,497900.0
2020-03-13 15:10:00,57.28,57.42,56.86,57.32,493880.0,56.9391,57.0783,56.5216,56.9788,493880.0
2020-03-13 15:20:00,57.24,57.67,57.21,57.48,839660.0,56.8993,57.3268,56.8695,57.1379,839660.0
2020-03-13 15:30:00,57.51,57.67,55.86,57.62,1544940.0,57.1677,57.3268,55.5275,57.2771,1544940.0
2020-03-13 15:40:00,57.61,58.83,57.31,58.75,1944500.0,57.2671,58.4799,56.9689,58.4003,1944500.0
2020-03-13 15:50:00,58.78,60.99,58.78,60.99,6435860.0,58.4302,60.627,58.4302,60.627,6435860.0
2020-03-16 09:30:00,54.8,54.8,54.8,54.8,0.0,54.4738,54.4738,54.4738,54.4738,0.0
2020-03-16 09:40:00,54.8,54.95,54.0,54.18,2584000.0,54.4738,54.623,53.6786,53.8575,2584000.0
2020-03-16 09:50:00,54.08,55.74,53.85,55.42,3048760.0,53.7581,55.4082,53.5295,55.0902,3048760.0
2020-03-16 10:00:00,55.42,55.75,55.0,55.71,1538020.0,55.0902,55.4182,54.6727,55.3784,1538020.0
2020-03-16 10:10:00,55.72,55.82,55.03,55.1,1607300.0,55.3884,55.4878,54.7025,54.7721,1607300.0
2020-03-16 10:20:00,55.06,55.86,55.01,55.63,1220900.0,54.7323,55.5275,54.6826,55.2989,1220900.0
2020-03-16 10:30:00,55.65,56.57,55.65,56.57,1300580.0,55.3188,56.2333,55.3188,56.2333,1300580.0
2020-03-16 10:40:00,56.65,56.74,56.3,56.52,1703500.0,56.3128,56.4023,55.9649,56.1836,1703500.0
2020-03-16 10:50:00,56.58,56.85,56.19,56.57,645500.0,56.2433,56.5116,55.8556,56.2333,645500.0
2020-03-16 11:00:00,56.55,56.69,56.05,56.52,718660.0,56.2134,56.3526,55.7164,56.1836,718660.0
2020-03-16 11:10:00,56.6,57.2,56.56,57.15,773240.0,56.2631,56.8596,56.2234,56.8099,773240.0
2020-03-16 11:20:00,57.1,57.45,56.94,57.3,967920.0,56.7602,57.1081,56.6011,56.959,967920.0
2020-03-16 11:30:00,57.38,57.61,56.89,57.28,1100360.0,57.0385,57.2671,56.5514,56.9391,1100360.0
2020-03-16 11:40:00,57.3,57.39,56.57,56.74,612200.0,56.959,57.0484,56.2333,56.4023,612200.0
2020-03-16 11:50:00,56.77,57.28,56.59,57.25,583360.0,56.4321,56.9391,56.2532,56.9093,583360.0
2020-03-16 12:00:00,57.24,57.33,56.65,56.82,601780.0,56.8993,56.9888,56.3128,56.4818,601780.0
2020-03-16 12:10:00,56.82,56.88,56.15,56.21,694060.0,56.4818,56.5415,55.8158,55.8755,694060.0
2020-03-16 12:20:00,56.2,56.66,56.17,56.25,530460.0,55.8655,56.3228,55.8357,55.9152,530460.0
2020-03-16 12:30:00,56.37,56.63,56.22,56.35,432540.0,56.0345,56.293,55.8854,56.0146,432540.0
2020-03-16 12:40:00,56.42,56.72,56.31,56.34,507180.0,56.0842,56.3824,55.9749,56.0047,507180.0
2020-03-16 12:50:00,56.33,56.34,55.83,56.0,593780.0,55.9947,56.0047,55.4977,55.6667,593780.0
2020-03-16 13:00:00,55.97,56.25,55.93,56.02,384420.0,55.6369,55.9152,55.5971,55.6866,384420.0
2020-03-16 13:10:00,56.02,56.57,55.97,56.06,535740.0,55.6866,56.2333,55.6369,55.7263,535740.0
2020-03-16 13:20:00,56.02,56.09,55.75,55.84,627280.0,55.6866,55.7562,55.4182,55.5077,627280.0
2020-03-16 13:30:00,55.77,55.86,55.42,55.53,647160.0,55.4381,55.5275,55.0902,55.1995,647160.0
2020-03-16 13:40:00,55.53,55.76,55.45,55.63,898480.0,55.1995,55.4281,55.12,55.2989,898480.0
2020-03-16 13:50:00,55.66,55.81,55.45,55.45,699480.0,55.3287,55.4778,55.12,55.12,699480.0
2020-03-16 14:00:00,55.46,55.48,55.06,55.08,842320.0,55.1299,55.1498,54.7323,54.7522,842320.0
2020-03-16 14:10:00,55.08,55.14,54.66,54.71,1027960.0,54.7522,54.8118,54.3347,54.3844,1027960.0
2020-03-16 14:20:00,54.68,55.04,54.6,55.03,823620.0,54.3546,54.7124,54.275,54.7025,823620.0
2020-03-16 14:30:00,55.05,55.64,54.88,55.13,1366460.0,54.7224,55.3088,54.5534,54.8019,1366460.0
2020-03-16 14:40:00,55.11,55.37,54.97,55.06,1149600.0,54.782,55.0405,54.6428,54.7323,1149600.0
2020-03-16 14:50:00,55.09,55.9,55.0,55.19,1179640.0,54.7621,55.5673,54.6727,54.8615,1179640.0
2020-03-16 15:00:00,55.24,55.78,55.18,55.41,821580.0,54.9112,55.448,54.8516,55.0802,821580.0
2020-03-16 15:10:00,55.4,55.53,54.95,55.11,1015880.0,55.0703,55.1995,54.623,54.782,1015880.0
2020-03-16 15:20:00,55.17,55.19,54.65,54.71,1109880.0,54.8416,54.8615,54.3247,54.3844,1109880.0
2020-03-16 15:30:00,54.73,54.77,54.21,54.37,1306620.0,54.4043,54.444,53.8874,54.0464,1306620.0
2020-03-16 15:40:00,54.38,55.08,54.26,54.77,1464620.0,54.0563,54.7522,53.9371,54.444,1464620.0
2020-03-16 15:50:00,54.77,54.77,53.72,54.25,4979860.0,54.444,54.444,53.4003,53.9271,4979860.0
2020-03-17 09:30:00,54.68,54.83,53.65,53.77,2714080.0,54.3546,54.5037,53.3307,53.45,2714080.0
2020-03-17 09:40:00,53.71,54.07,53.09,53.32,1157620.0,53.3903,53.7482,52.774,53.0027,1157620.0
2020-03-17 09:50:00,53.22,53.4,52.8,53.14,1554540.0,52.9032,53.0822,52.4857,52.8237,1554540.0
2020-03-17 10:00:00,53.14,53.71,52.83,53.53,1211600.0,52.8237,53.3903,52.5156,53.2114,1211600.0
2020-03-17 10:10:00,53.51,54.1,53.3,53.96,1115080.0,53.1915,53.778,52.9828,53.6388,1115080.0
2020-03-17 10:20:00,53.97,54.75,53.86,54.6,984200.0,53.6488,54.4241,53.5394,54.275,984200.0
2020-03-17 10:30:00,54.59,54.91,54.26,54.31,711300.0,54.2651,54.5832,53.9371,53.9868,711300.0
2020-03-17 10:40:00,54.31,54.91,54.12,54.79,1126620.0,53.9868,54.5832,53.7979,54.4639,1126620.0
2020-03-17 10:50:00,54.75,54.81,54.09,54.36,564840.0,54.4241,54.4838,53.7681,54.0365,564840.0
2020-03-17 11:00:00,54.26,55.05,54.26,55.02,755080.0,53.9371,54.7224,53.9371,54.6925,755080.0
2020-03-17 11:10:00,55.04,55.58,54.94,55.58,1425440.0,54.7124,55.2492,54.613,55.2492,1425440.0
2020-03-17 11:20:00,55.64,55.73,54.97,55.18,854760.0,55.3088,55.3983,54.6428,54.8516,854760.0
2020-03-17 11:30:00,55.19,55.6,55.1,55.12,871140.0,54.8615,55.2691,54.7721,54.7919,871140.0
2020-03-17 11:40:00,55.18,55.66,55.12,55.45,985080.0,54.8516,55.3287,54.7919,55.12,985080.0
2020-03-17 11:50:00,55.44,55.6,55.13,55.29,749060.0,55.11,55.2691,54.8019,54.9609,749060.0
2020-03-17 12:00:00,55.32,56.34,55.13,56.34,636620.0,54.9907,56.0047,54.8019,56.0047,636620.0
2020-03-17 12:10:00,56.38,56.54,55.97,56.25,836920.0,56.0444,56.2035,55.6369,55.9152,836920.0
2020-03-17 12:20:00,56.28,56.31,55.45,55.54,747060.0,55.945,55.9749,55.12,55.2094,747060.0
2020-03-17 12:30:00,55.56,55.85,55.21,55.23,630000.0,55.2293,55.5176,54.8814,54.9013,630000.0
2020-03-17 12:40:00,55.33,55.33,54.69,54.7,744560.0,55.0007,55.0007,54.3645,54.3744,744560.0
2020-03-17 12:50:00,54.63,54.63,54.25,54.55,885740.0,54.3049,54.3049,53.9271,54.2253,885740.0
2020-03-17 13:00:00,54.61,54.85,54.35,54.37,580680.0,54.285,54.5235,54.0265,54.0464,580680.0
2020-03-17 13:10:00,54.34,54.38,53.77,54.04,939180.0,54.0166,54.0563,53.45,53.7184,939180.0
2020-03-17 13:20:00,54.1,54.5,53.96,54.5,416380.0,53.778,54.1756,53.6388,54.1756,416380.0
2020-03-17 13:30:00,54.49,55.0,54.44,55.0,498140.0,54.1657,54.6727,54.116,54.6727,498140.0
2020-03-17 13:40:00,55.05,55.09,54.7,54.97,1002060.0,54.7224,54.7621,54.3744,54.6428,1002060.0
2020-03-17 13:50:00,54.95,55.0,54.46,54.93,787820.0,54.623,54.6727,54.1359,54.6031,787820.0
2020-03-17 14:00:00,54.92,55.23,54.6,55.17,622360.0,54.5931,54.9013,54.275,54.8416,622360.0
2020-03-17 14:10:00,55.18,55.37,54.99,55.31,1016280.0,54.8516,55.0405,54.6627,54.9808,1016280.0
2020-03-17 14:20:00,55.32,55.42,54.88,55.0,912800.0,54.9907,55.0902,54.5534,54.6727,912800.0
2020-03-17 14:30:00,55.02,55.44,55.0,55.25,1527260.0,54.6925,55.11,54.6727,54.9212,1527260.0
2020-03-17 14:40:00,55.27,55.39,54.55,54.73,918360.0,54.941,55.0603,54.2253,54.4043,918360.0
2020-03-17 14:50:00,54.75,55.05,54.61,54.91,459140.0,54.4241,54.7224,54.285,54.5832,459140.0
2020-03-17 15:00:00,54.96,54.96,54.14,54.79,563420.0,54.6329,54.6329,53.8178,54.4639,563420.0
2020-03-17 15:10:00,54.79,54.97,54.64,54.67,586620.0,54.4639,54.6428,54.3148,54.3446,586620.0
2020-03-17 15:20:00,54.71,54.8,54.26,54.74,802560.0,54.3844,54.4738,53.9371,54.4142,802560.0
2020-03-17 15:30:00,54.74,55.39,54.69,55.21,1228620.0,54.4142,55.0603,54.3645,54.8814,1228620.0
2020-03-17 15:40:00,55.24,56.32,55.22,55.65,2293840.0,54.9112,55.9848,54.8913,55.3188,2293840.0
2020-03-17 15:50:00,55.65,56.2,55.3,55.99,2380460.0,55.3188,55.8655,54.9709,55.6568,2380460.0
2020-03-18 09:30:00,52.75,53.59,52.55,52.96,2159340.0,52.436,53.271,52.2372,52.6448,2159340.0
2020-03-18 09:40:00,52.96,53.7,52.85,53.32,1144460.0,52.6448,53.3804,52.5355,53.0027,1144460.0
2020-03-18 09:50:00,53.26,54.29,53.25,54.11,946120.0,52.943,53.9669,52.9331,53.788,946120.0
2020-03-18 10:00:00,54.06,55.05,53.96,54.46,1296760.0,53.7382,54.7224,53.6388,54.1359,1296760.0
2020-03-18 10:10:00,54.52,54.87,54.46,54.58,1187500.0,54.1955,54.5434,54.1359,54.2552,1187500.0
2020-03-18 10:20:00,54.45,55.29,54.45,55.29,1053660.0,54.1259,54.9609,54.1259,54.9609,1053660.0
2020-03-18 10:30:00,55.23,55.33,54.79,55.04,1533980.0,54.9013,55.0007,54.4639,54.7124,1533980.0
2020-03-18 10:40:00,55.02,55.12,54.67,55.05,691600.0,54.6925,54.7919,54.3446,54.7224,691600.0
2020-03-18 10:50:00,54.98,55.03,54.69,54.94,553100.0,54.6528,54.7025,54.3645,54.613,553100.0
2020-03-18 11:00:00,54.95,55.06,54.41,54.45,1494180.0,54.623,54.7323,54.0862,54.1259,1494180.0
2020-03-18 11:10:00,54.47,54.67,54.39,54.63,842440.0,54.1458,54.3446,54.0663,54.3049,842440.0
2020-03-18 11:20:00,54.72,54.93,54.41,54.56,687660.0,54.3943,54.6031,54.0862,54.2353,687660.0
2020-03-18 11:30:00,54.5,54.65,54.16,54.16,1072780.0,54.1756,54.3247,53.8377,53.8377,1072780.0
2020-03-18 11:40:00,54.16,54.42,53.9,54.37,602680.0,53.8377,54.0961,53.5792,54.0464,602680.0
2020-03-18 11:50:00,54.38,55.14,54.38,54.98,684020.0,54.0563,54.8118,54.0563,54.6528,684020.0
2020-03-18 12:00:00,55.0,55.13,54.62,54.91,692460.0,54.6727,54.8019,54.2949,54.5832,692460.0
2020-03-18 12:10:00,54.9,55.03,54.3,54.47,464860.0,54.5732,54.7025,53.9768,54.1458,464860.0
2020-03-18 12:20:00,54.43,55.09,54.32,54.92,907680.0,54.106,54.7621,53.9967,54.5931,907680.0
2020-03-18 12:30:00,54.96,55.01,54.48,54.6,1918140.0,54.6329,54.6826,54.1557,54.275,1918140.0
2020-03-18 12:40:00,54.56,54.56,54.17,54.28,912440.0,54.2353,54.2353,53.8476,53.9569,912440.0
2020-03-18 12:50:00,54.23,54.26,53.53,53.53,768680.0,53.9072,53.9371,53.2114,53.2114,768680.0
2020-03-18 13:00:00,53.53,53.53,53.53,53.53,0.0,53.2114,53.2114,53.2114,53.2114,0.0
2020-03-18 13:10:00,53.5,53.66,53.05,53.29,1055380.0,53.1816,53.3406,52.7343,52.9728,1055380.0
2020-03-18 13:20:00,53.28,53.52,52.75,52.75,1259340.0,52.9629,53.2015,52.436,52.436,1259340.0
2020-03-18 13:30:00,52.81,52.81,52.02,52.64,1803340.0,52.4957,52.4957,51.7104,52.3267,1803340.0
2020-03-18 13:40:00,52.64,52.8,52.19,52.45,1423900.0,52.3267,52.4857,51.8794,52.1378,1423900.0
2020-03-18 13:50:00,52.5,52.55,52.18,52.29,687500.0,52.1875,52.2372,51.8694,51.9788,687500.0
2020-03-18 14:00:00,52.35,52.5,52.15,52.26,518680.0,52.0384,52.1875,51.8396,51.949,518680.0
2020-03-18 14:10:00,52.23,52.38,51.99,52.1,649160.0,51.9191,52.0682,51.6806,51.7899,649160.0
2020-03-18 14:20:00,52.0,52.47,51.86,52.45,998320.0,51.6905,52.1577,51.5513,52.1378,998320.0
2020-03-18 14:30:00,52.45,53.42,52.32,53.39,895700.0,52.1378,53.1021,52.0086,53.0722,895700.0
2020-03-18 14:40:00,53.31,53.84,53.05,53.7,1236700.0,52.9927,53.5196,52.7343,53.3804,1236700.0
2020-03-18 14:50:00,53.72,54.74,53.66,54.56,977780.0,53.4003,54.4142,53.3406,54.2353,977780.0
2020-03-18 15:00:00,54.57,54.7,53.65,53.81,892700.0,54.2452,54.3744,53.3307,53.4897,892700.0
2020-03-18 15:10:00,53.88,54.21,53.52,53.61,1107620.0,53.5593,53.8874,53.2015,53.2909,1107620.0
2020-03-18 15:20:00,53.62,53.68,52.86,53.0,826260.0,53.3009,53.3605,52.5454,52.6846,826260.0
2020-03-18 15:30:00,52.9,53.5,52.6,52.68,1519800.0,52.5852,53.1816,52.2869,52.3665,1519800.0
2020-03-18 15:40:00,52.68,53.56,52.68,53.5,1926520.0,52.3665,53.2412,52.3665,53.1816,1926520.0
2020-03-18 15:50:00,53.52,54.94,53.03,54.93,4897640.0,53.2015,54.613,52.7144,54.6031,4897640.0
2020-03-19 09:30:00,54.65,54.7,53.58,53.73,2592060.0,54.3247,54.3744,53.2611,53.4102,2592060.0
2020-03-19 09:40:00,53.79,54.0,53.01,53.9,1325680.0,53.4699,53.6786,52.6945,53.5792,1325680.0
2020-03-19 09:50:00,53.86,55.0,53.73,54.98,974960.0,53.5394,54.6727,53.4102,54.6528,974960.0
2020-03-19 10:00:00,54.89,55.44,54.47,55.44,1281040.0,54.5633,55.11,54.1458,55.11,1281040.0
2020-03-19 10:10:00,55.39,56.34,54.9,55.52,1429120.0,55.0603,56.0047,54.5732,55.1896,1429120.0
2020-03-19 10:20:00,55.5,55.67,55.0,55.55,1844820.0,55.1697,55.3387,54.6727,55.2194,1844820.0
2020-03-19 10:30:00,55.48,55.89,55.28,55.39,1652260.0,55.1498,55.5574,54.951,55.0603,1652260.0
2020-03-19 10:40:00,55.34,55.42,54.78,54.95,811200.0,55.0106,55.0902,54.454,54.623,811200.0
2020-03-19 10:50:00,54.95,55.55,54.8,55.15,610500.0,54.623,55.2194,54.4738,54.8218,610500.0
2020-03-19 11:00:00,55.22,55.5,54.87,55.01,732260.0,54.8913,55.1697,54.5434,54.6826,732260.0
2020-03-19 11:10:00,55.07,55.56,54.86,55.4,547200.0,54.7422,55.2293,54.5335,55.0703,547200.0
2020-03-19 11:20:00,55.51,56.91,55.42,56.85,735800.0,55.1796,56.5713,55.0902,56.5116,735800.0
2020-03-19 11:30:00,56.88,57.2,56.31,56.73,811520.0,56.5415,56.8596,55.9749,56.3924,811520.0
2020-03-19 11:40:00,56.62,56.96,56.39,56.56,716200.0,56.283,56.621,56.0544,56.2234,716200.0
2020-03-19 11:50:00,56.6,56.65,55.75,55.8,605620.0,56.2631,56.3128,55.4182,55.4679,605620.0
2020-03-19 12:00:00,55.81,56.18,55.43,55.43,778500.0,55.4778,55.8456,55.1001,55.1001,778500.0
2020-03-19 12:10:00,55.49,55.62,55.16,55.39,532280.0,55.1597,55.289,54.8317,55.0603,532280.0
2020-03-19 12:20:00,55.39,55.73,55.06,55.71,504000.0,55.0603,55.3983,54.7323,55.3784,504000.0
2020-03-19 12:30:00,55.79,56.0,55.24,55.89,646600.0,55.458,55.6667,54.9112,55.5574,646600.0
2020-03-19 12:40:00,55.93,56.92,55.85,56.77,607860.0,55.5971,56.5812,55.5176,56.4321,607860.0
2020-03-19 12:50:00,56.71,57.09,56.29,56.55,633540.0,56.3725,56.7502,55.955,56.2134,633540.0
2020-03-19 13:00:00,56.49,57.15,56.49,57.06,528700.0,56.1538,56.8099,56.1538,56.7204,528700.0
2020-03-19 13:10:00,57.04,57.3,56.64,57.11,1537480.0,56.7005,56.959,56.3029,56.7701,1537480.0
2020-03-19 13:20:00,57.12,57.2,56.32,56.52,285780.0,56.78,56.8596,55.9848,56.1836,285780.0
2020-03-19 13:30:00,56.65,56.99,56.34,56.89,428480.0,56.3128,56.6508,56.0047,56.5514,428480.0
2020-03-19 13:40:00,56.87,57.0,56.7,56.92,919020.0,56.5315,56.6608,56.3625,56.5812,919020.0
2020-03-19 13:50:00,56.87,57.9,56.87,57.58,1032100.0,56.5315,57.5554,56.5315,57.2373,1032100.0
2020-03-19 14:00:00,57.55,57.59,56.63,56.96,719300.0,57.2075,57.2472,56.293,56.621,719300.0
2020-03-19 14:10:00,56.98,57.16,56.8,57.1,820260.0,56.6409,56.8198,56.4619,56.7602,820260.0
2020-03-19 14:20:00,57.1,57.35,56.88,56.96,560100.0,56.7602,57.0087,56.5415,56.621,560100.0
2020-03-19 14:30:00,56.97,57.45,56.95,57.43,471980.0,56.6309,57.1081,56.611,57.0882,471980.0
2020-03-19 14:40:00,57.49,57.87,57.45,57.5,651700.0,57.1478,57.5256,57.1081,57.1578,651700.0
2020-03-19 14:50:00,57.45,57.75,57.11,57.43,420280.0,57.1081,57.4063,56.7701,57.0882,420280.0
2020-03-19 15:00:00,57.37,57.44,56.78,56.78,732800.0,57.0285,57.0981,56.4421,56.4421,732800.0
2020-03-19 15:10:00,56.76,57.43,56.65,57.26,741880.0,56.4222,57.0882,56.3128,56.9192,741880.0
2020-03-19 15:20:00,57.27,57.69,56.89,57.42,940140.0,56.9291,57.3466,56.5514,57.0783,940140.0
2020-03-19 15:30:00,57.42,57.6,56.66,57.14,802780.0,57.0783,57.2572,56.3228,56.7999,802780.0
2020-03-19 15:40:00,57.15,57.55,56.85,56.92,945700.0,56.8099,57.2075,56.5116,56.5812,945700.0
2020-03-19 15:50:00,56.86,56.87,55.61,55.75,2905560.0,56.5216,56.5315,55.279,55.4182,2905560.0
2020-03-20 09:30:00,56.71,57.2,56.12,56.26,8156700.0,56.3725,56.8596,55.786,55.9252,8156700.0
2020-03-20 09:40:00,56.22,56.45,55.38,55.6,1059120.0,55.8854,56.114,55.0504,55.2691,1059120.0
2020-03-20 09:50:00,55.5,56.05,55.38,55.91,943620.0,55.1697,55.7164,55.0504,55.5772,943620.0
2020-03-20 10:00:00,55.86,56.52,55.75,55.98,967940.0,55.5275,56.1836,55.4182,55.6468,967940.0
2020-03-20 10:10:00,55.98,56.26,55.94,55.95,584260.0,55.6468,55.9252,55.6071,55.617,584260.0
2020-03-20 10:20:00,55.9,56.45,55.86,56.33,610380.0,55.5673,56.114,55.5275,55.9947,610380.0
2020-03-20 10:30:00,56.29,56.54,56.26,56.44,727980.0,55.955,56.2035,55.9252,56.1041,727980.0
2020-03-20 10:40:00,56.51,56.57,55.84,56.1,563260.0,56.1737,56.2333,55.5077,55.7661,563260.0
2020-03-20 10:50:00,56.09,56.55,56.05,56.41,564720.0,55.7562,56.2134,55.7164,56.0743,564720.0
2020-03-20 11:00:00,56.39,56.49,56.06,56.21,714260.0,56.0544,56.1538,55.7263,55.8755,714260.0
2020-03-20 11:10:00,56.27,56.39,55.69,55.73,729780.0,55.9351,56.0544,55.3585,55.3983,729780.0
2020-03-20 11:20:00,55.67,55.75,55.26,55.3,1155400.0,55.3387,55.4182,54.9311,54.9709,1155400.0
2020-03-20 11:30:00,55.26,55.77,55.17,55.42,1105520.0,54.9311,55.4381,54.8416,55.0902,1105520.0
2020-03-20 11:40:00,55.48,55.71,55.2,55.45,497720.0,55.1498,55.3784,54.8715,55.12,497720.0
2020-03-20 11:50:00,55.43,55.52,54.96,55.16,426360.0,55.1001,55.1896,54.6329,54.8317,426360.0
2020-03-20 12:00:00,55.11,55.21,54.36,54.39,662660.0,54.782,54.8814,54.0365,54.0663,662660.0
2020-03-20 12:10:00,54.39,54.73,54.3,54.46,623420.0,54.0663,54.4043,53.9768,54.1359,623420.0
2020-03-20 12:20:00,54.46,54.62,53.98,54.15,699860.0,54.1359,54.2949,53.6587,53.8277,699860.0
2020-03-20 12:30:00,54.23,54.81,54.15,54.62,494120.0,53.9072,54.4838,53.8277,54.2949,494120.0
2020-03-20 12:40:00,54.6,55.0,54.5,54.97,422560.0,54.275,54.6727,54.1756,54.6428,422560.0
2020-03-20 12:50:00,55.0,55.34,54.83,54.83,436740.0,54.6727,55.0106,54.5037,54.5037,436740.0
2020-03-20 13:00:00,54.93,55.33,54.87,55.16,257660.0,54.6031,55.0007,54.5434,54.8317,257660.0
2020-03-20 13:10:00,55.17,55.3,54.89,55.04,484900.0,54.8416,54.9709,54.5633,54.7124,484900.0
2020-03-20 13:20:00,54.96,54.98,54.4,54.49,449780.0,54.6329,54.6528,54.0762,54.1657,449780.0
2020-03-20 13:30:00,54.47,54.71,54.31,54.68,323060.0,54.1458,54.3844,53.9868,54.3546,323060.0
2020-03-20 13:40:00,54.65,54.75,54.49,54.54,390060.0,54.3247,54.4241,54.1657,54.2154,390060.0
2020-03-20 13:50:00,54.61,54.8,54.56,54.7,221820.0,54.285,54.4738,54.2353,54.3744,221820.0
2020-03-20 14:00:00,54.79,55.28,54.57,55.1,439480.0,54.4639,54.951,54.2452,54.7721,439480.0
2020-03-20 14:10:00,55.14,55.15,54.35,54.43,581680.0,54.8118,54.8218,54.0265,54.106,581680.0
2020-03-20 14:20:00,54.49,54.68,54.09,54.25,757200.0,54.1657,54.3546,53.7681,53.9271,757200.0
2020-03-20 14:30:00,54.21,54.39,54.09,54.22,674100.0,53.8874,54.0663,53.7681,53.8973,674100.0
2020-03-20 14:40:00,54.31,54.55,54.12,54.55,407140.0,53.9868,54.2253,53.7979,54.2253,407140.0
2020-03-20 14:50:00,54.58,54.69,53.95,54.23,551760.0,54.2552,54.3645,53.6289,53.9072,551760.0
2020-03-20 15:00:00,54.21,54.67,54.05,54.47,625980.0,53.8874,54.3446,53.7283,54.1458,625980.0
2020-03-20 15:10:00,54.46,54.7,54.17,54.25,756780.0,54.1359,54.3744,53.8476,53.9271,756780.0
2020-03-20 15:20:00,54.22,54.78,54.21,54.62,996920.0,53.8973,54.454,53.8874,54.2949,996920.0
2020-03-20 15:30:00,54.64,54.78,54.21,54.25,1244020.0,54.3148,54.454,53.8874,53.9271,1244020.0
2020-03-20 15:40:00,54.23,54.57,54.1,54.12,1488920.0,53.9072,54.2452,53.778,53.7979,1488920.0
2020-03-20 15:50:00,54.11,54.11,53.27,53.62,5250920.0,53.788,53.788,52.953,53.3009,5250920.0
2020-03-23 09:30:00,53.07,53.57,52.02,52.17,3595420.0,52.7541,53.2512,51.7104,51.8595,3595420.0
2020-03-23 09:40:00,52.07,52.58,51.55,51.55,2647640.0,51.7601,52.2671,51.2432,51.2432,2647640.0
2020-03-23 09:50:00,51.59,52.27,50.75,52.12,3490140.0,51.2829,51.9589,50.4479,51.8098,3490140.0
2020-03-23 10:00:00,52.1,52.15,51.5,51.61,1588060.0,51.7899,51.8396,51.1935,51.3028,1588060.0
2020-03-23 10:10:00,51.62,52.08,51.51,51.57,1826680.0,51.3128,51.77,51.2034,51.2631,1826680.0
2020-03-23 10:20:00,51.59,52.2,51.55,52.19,1045920.0,51.2829,51.8893,51.2432,51.8794,1045920.0
2020-03-23 10:30:00,52.15,52.55,52.0,52.11,1147960.0,51.8396,52.2372,51.6905,51.7999,1147960.0
2020-03-23 10:40:00,52.08,52.24,51.8,51.91,1035860.0,51.77,51.9291,51.4917,51.601,1035860.0
2020-03-23 10:50:00,51.81,51.9,51.25,51.3,935040.0,51.5016,51.5911,50.945,50.9947,935040.0
2020-03-23 11:00:00,51.27,51.34,50.78,51.09,1772920.0,50.9649,51.0344,50.4778,50.7859,1772920.0
2020-03-23 11:10:00,51.08,51.37,50.95,51.15,664800.0,50.776,51.0643,50.6468,50.8456,664800.0
2020-03-23 11:20:00,51.06,51.08,50.76,50.85,959260.0,50.7561,50.776,50.4579,50.5474,959260.0
2020-03-23 11:30:00,50.78,51.18,50.76,50.98,745440.0,50.4778,50.8754,50.4579,50.6766,745440.0
2020-03-23 11:40:00,50.98,50.98,50.68,50.87,880680.0,50.6766,50.6766,50.3784,50.5672,880680.0
2020-03-23 11:50:00,50.86,51.73,50.79,51.7,819160.0,50.5573,51.4221,50.4877,51.3923,819160.0
2020-03-23 12:00:00,51.72,52.01,51.53,51.54,794580.0,51.4122,51.7004,51.2233,51.2332,794580.0
2020-03-23 12:10:00,51.59,52.25,51.46,52.18,763500.0,51.2829,51.939,51.1537,51.8694,763500.0
2020-03-23 12:20:00,52.13,52.27,51.77,52.08,801620.0,51.8197,51.9589,51.4619,51.77,801620.0
2020-03-23 12:30:00,51.96,52.25,51.64,52.15,592000.0,51.6507,51.939,51.3327,51.8396,592000.0
2020-03-23 12:40:00,52.18,53.04,52.18,52.94,985180.0,51.8694,52.7243,51.8694,52.6249,985180.0
2020-03-23 12:50:00,53.02,53.26,52.68,53.06,751740.0,52.7044,52.943,52.3665,52.7442,751740.0
2020-03-23 13:00:00,53.06,53.06,52.45,52.64,581420.0,52.7442,52.7442,52.1378,52.3267,581420.0
2020-03-23 13:10:00,52.69,53.35,52.66,53.06,602700.0,52.3764,53.0325,52.3466,52.7442,602700.0
2020-03-23 13:20:00,53.09,53.17,52.54,52.54,628540.0,52.774,52.8535,52.2273,52.2273,628540.0
2020-03-23 13:30:00,52.55,52.56,51.85,51.92,622900.0,52.2372,52.2472,51.5414,51.611,622900.0
2020-03-23 13:40:00,51.92,52.45,51.67,52.39,619400.0,51.611,52.1378,51.3625,52.0782,619400.0
2020-03-23 13:50:00,52.35,52.4,51.34,51.53,847300.0,52.0384,52.0881,51.0344,51.2233,847300.0
2020-03-23 14:00:00,51.6,51.87,51.12,51.3,744260.0,51.2929,51.5613,50.8157,50.9947,744260.0
2020-03-23 14:10:00,51.25,51.74,51.2,51.48,625520.0,50.945,51.4321,50.8953,51.1736,625520.0
2020-03-23 14:20:00,51.42,51.96,51.24,51.79,577220.0,51.114,51.6507,50.935,51.4818,577220.0
2020-03-23 14:30:00,51.84,51.89,51.37,51.53,523880.0,51.5315,51.5812,51.0643,51.2233,523880.0
2020-03-23 14:40:00,51.51,52.2,51.46,52.17,623860.0,51.2034,51.8893,51.1537,51.8595,623860.0
2020-03-23 14:50:00,52.13,52.17,51.65,51.66,491000.0,51.8197,51.8595,51.3426,51.3525,491000.0
2020-03-23 15:00:00,51.74,52.08,51.57,51.84,519500.0,51.4321,51.77,51.2631,51.5315,519500.0
2020-03-23 15:10:00,51.83,51.9,51.65,51.78,656120.0,51.5215,51.5911,51.3426,51.4718,656120.0
2020-03-23 15:20:00,51.74,51.79,51.39,51.55,731740.0,51.4321,51.4818,51.0841,51.2432,731740.0
2020-03-23 15:30:00,51.55,52.04,51.25,51.86,975400.0,51.2432,51.7303,50.945,51.5513,975400.0
2020-03-23 15:40:00,51.87,52.5,51.64,52.01,1148820.0,51.5613,52.1875,51.3327,51.7004,1148820.0
2020-03-23 15:50:00,51.97,53.16,51.97,52.83,2681700.0,51.6607,52.8436,51.6607,52.5156,2681700.0
2020-03-24 09:30:00,55.19,55.65,55.02,55.3,2667700.0,54.8615,55.3188,54.6925,54.9709,2667700.0
2020-03-24 09:40:00,55.36,55.54,55.02,55.15,1560820.0,55.0305,55.2094,54.6925,54.8218,1560820.0
2020-03-24 09:50:00,55.17,55.5,54.6,54.74,1052680.0,54.8416,55.1697,54.275,54.4142,1052680.0
2020-03-24 10:00:00,54.76,55.55,54.75,55.28,1502720.0,54.4341,55.2194,54.4241,54.951,1502720.0
2020-03-24 10:10:00,55.27,55.76,55.19,55.66,1075160.0,54.941,55.4281,54.8615,55.3287,1075160.0
2020-03-24 10:20:00,55.62,56.12,55.56,55.93,1214100.0,55.289,55.786,55.2293,55.5971,1214100.0
2020-03-24 10:30:00,55.9,55.93,55.23,55.34,1313640.0,55.5673,55.5971,54.9013,55.0106,1313640.0
2020-03-24 10:40:00,55.28,55.42,55.0,55.08,932940.0,54.951,55.0902,54.6727,54.7522,932940.0
2020-03-24 10:50:00,55.05,55.4,55.03,55.35,654140.0,54.7224,55.0703,54.7025,55.0206,654140.0
2020-03-24 11:00:00,55.44,55.75,55.07,55.3,520360.0,55.11,55.4182,54.7422,54.9709,520360.0
2020-03-24 11:10:00,55.33,55.71,55.27,55.64,419940.0,55.0007,55.3784,54.941,55.3088,419940.0
2020-03-24 11:20:00,55.6,56.08,55.57,56.02,585520.0,55.2691,55.7462,55.2393,55.6866,585520.0
2020-03-24 11:30:00,56.02,56.43,55.86,56.39,622020.0,55.6866,56.0941,55.5275,56.0544,622020.0
2020-03-24 11:40:00,56.38,56.55,56.12,56.12,587120.0,56.0444,56.2134,55.786,55.786,587120.0
2020-03-24 11:50:00,56.12,56.25,55.82,56.2,592120.0,55.786,55.9152,55.4878,55.8655,592120.0
2020-03-24 12:00:00,56.32,56.35,56.03,56.11,388180.0,55.9848,56.0146,55.6965,55.776,388180.0
2020-03-24 12:10:00,56.12,56.24,56.0,56.24,356220.0,55.786,55.9053,55.6667,55.9053,356220.0
2020-03-24 12:20:00,56.14,56.35,56.1,56.34,916560.0,55.8059,56.0146,55.7661,56.0047,916560.0
2020-03-24 12:30:00,56.23,56.64,56.19,56.6,591280.0,55.8953,56.3029,55.8556,56.2631,591280.0
2020-03-24 12:40:00,56.61,56.63,56.27,56.37,671540.0,56.2731,56.293,55.9351,56.0345,671540.0
2020-03-24 12:50:00,56.38,56.45,55.94,55.94,524820.0,56.0444,56.114,55.6071,55.6071,524820.0
2020-03-24 13:00:00,55.97,56.21,55.65,55.76,477800.0,55.6369,55.8755,55.3188,55.4281,477800.0
2020-03-24 13:10:00,55.76,55.81,55.42,55.56,538080.0,55.4281,55.4778,55.0902,55.2293,538080.0
2020-03-24 13:20:00,55.65,55.65,55.27,55.53,532240.0,55.3188,55.3188,54.941,55.1995,532240.0
2020-03-24 13:30:00,55.54,55.75,55.54,55.7,466920.0,55.2094,55.4182,55.2094,55.3685,466920.0
2020-03-24 13:40:00,55.6,55.66,55.39,55.39,599940.0,55.2691,55.3287,55.0603,55.0603,599940.0
2020-03-24 13:50:00,55.39,55.46,55.06,55.13,306960.0,55.0603,55.1299,54.7323,54.8019,306960.0
2020-03-24 14:00:00,55.13,55.18,54.75,54.78,579240.0,54.8019,54.8516,54.4241,54.454,579240.0
2020-03-24 14:10:00,54.8,55.0,54.53,54.8,910300.0,54.4738,54.6727,54.2055,54.4738,910300.0
2020-03-24 14:20:00,54.83,55.38,54.7,55.31,510900.0,54.5037,55.0504,54.3744,54.9808,510900.0
2020-03-24 14:30:00,55.3,55.8,55.13,55.71,579600.0,54.9709,55.4679,54.8019,55.3784,579600.0
2020-03-24 14:40:00,55.8,55.9,55.4,55.52,575060.0,55.4679,55.5673,55.0703,55.1896,575060.0
2020-03-24 14:50:00,55.49,56.28,55.38,56.28,649060.0,55.1597,55.945,55.0504,55.945,649060.0
2020-03-24 15:00:00,56.26,56.38,56.08,56.15,1231320.0,55.9252,56.0444,55.7462,55.8158,1231320.0
2020-03-24 15:10:00,56.06,56.28,56.01,56.16,568680.0,55.7263,55.945,55.6766,55.8257,568680.0
2020-03-24 15:20:00,56.12,56.23,55.98,56.05,853740.0,55.786,55.8953,55.6468,55.7164,853740.0
2020-03-24 15:30:00,56.05,56.28,55.95,56.22,981600.0,55.7164,55.945,55.617,55.8854,981600.0
2020-03-24 15:40:00,56.22,56.52,56.12,56.3,1070860.0,55.8854,56.1836,55.786,55.9649,1070860.0
2020-03-24 15:50:00,56.23,56.75,56.08,56.74,3895480.0,55.8953,56.4122,55.7462,56.4023,3895480.0
2020-03-25 09:30:00,56.32,56.77,55.65,56.66,3595460.0,55.9848,56.4321,55.3188,56.3228,3595460.0
2020-03-25 09:40:00,56.57,56.61,55.75,55.85,1217840.0,56.2333,56.2731,55.4182,55.5176,1217840.0
2020-03-25 09:50:00,55.96,56.11,55.1,55.11,975640.0,55.6269,55.776,54.7721,54.782,975640.0
2020-03-25 10:00:00,55.11,55.11,54.66,54.84,1200340.0,54.782,54.782,54.3347,54.5136,1200340.0
2020-03-25 10:10:00,54.92,54.92,54.34,54.74,1773020.0,54.5931,54.5931,54.0166,54.4142,1773020.0
2020-03-25 10:20:00,54.75,54.75,54.3,54.49,1217980.0,54.4241,54.4241,53.9768,54.1657,1217980.0
2020-03-25 10:30:00,54.54,54.75,54.31,54.67,1193160.0,54.2154,54.4241,53.9868,54.3446,1193160.0
2020-03-25 10:40:00,54.66,54.88,54.41,54.54,1705040.0,54.3347,54.5534,54.0862,54.2154,1705040.0
2020-03-25 10:50:00,54.54,54.82,54.39,54.63,1231320.0,54.2154,54.4937,54.0663,54.3049,1231320.0
2020-03-25 11:00:00,54.67,54.9,54.56,54.78,1554300.0,54.3446,54.5732,54.2353,54.454,1554300.0
2020-03-25 11:10:00,54.74,54.84,54.4,54.68,1368600.0,54.4142,54.5136,54.0762,54.3546,1368600.0
2020-03-25 11:20:00,54.65,54.79,54.5,54.52,580920.0,54.3247,54.4639,54.1756,54.1955,580920.0
2020-03-25 11:30:00,54.53,54.77,54.49,54.62,611160.0,54.2055,54.444,54.1657,54.2949,611160.0
2020-03-25 11:40:00,54.6,54.79,54.5,54.7,475540.0,54.275,54.4639,54.1756,54.3744,475540.0
2020-03-25 11:50:00,54.75,54.85,54.55,54.65,1010980.0,54.4241,54.5235,54.2253,54.3247,1010980.0
2020-03-25 12:00:00,54.68,54.91,54.63,54.83,1483120.0,54.3546,54.5832,54.3049,54.5037,1483120.0
2020-03-25 12:10:00,54.84,55.19,54.82,55.14,1049080.0,54.5136,54.8615,54.4937,54.8118,1049080.0
2020-03-25 12:20:00,55.15,55.51,55.11,55.41,1050060.0,54.8218,55.1796,54.782,55.0802,1050060.0
2020-03-25 12:30:00,55.33,55.56,55.2,55.55,726540.0,55.0007,55.2293,54.8715,55.2194,726540.0
2020-03-25 12:40:00,55.48,55.65,55.29,55.43,857240.0,55.1498,55.3188,54.9609,55.1001,857240.0
2020-03-25 12:50:00,55.44,55.58,55.29,55.45,661780.0,55.11,55.2492,54.9609,55.12,661780.0
2020-03-25 13:00:00,55.43,56.25,55.31,56.25,444740.0,55.1001,55.9152,54.9808,55.9152,444740.0
2020-03-25 13:10:00,56.27,56.46,56.09,56.44,785920.0,55.9351,56.124,55.7562,56.1041,785920.0
2020-03-25 13:20:00,56.39,56.7,56.32,56.42,563300.0,56.0544,56.3625,55.9848,56.0842,563300.0
2020-03-25 13:30:00,56.45,56.97,56.22,56.96,679960.0,56.114,56.6309,55.8854,56.621,679960.0
2020-03-25 13:40:00,56.98,57.45,56.98,57.29,1172360.0,56.6409,57.1081,56.6409,56.949,1172360.0
2020-03-25 13:50:00,57.3,57.35,56.46,56.56,1113960.0,56.959,57.0087,56.124,56.2234,1113960.0
2020-03-25 14:00:00,56.6,56.65,55.56,55.8,962080.0,56.2631,56.3128,55.2293,55.4679,962080.0
2020-03-25 14:10:00,55.8,56.5,55.73,56.42,567120.0,55.4679,56.1637,55.3983,56.0842,567120.0
2020-03-25 14:20:00,56.43,56.57,56.11,56.31,532480.0,56.0941,56.2333,55.776,55.9749,532480.0
2020-03-25 14:30:00,56.33,56.39,55.86,56.12,773960.0,55.9947,56.0544,55.5275,55.786,773960.0
2020-03-25 14:40:00,56.12,56.44,55.94,56.44,741680.0,55.786,56.1041,55.6071,56.1041,741680.0
2020-03-25 14:50:00,56.4,56.77,56.22,56.65,567380.0,56.0643,56.4321,55.8854,56.3128,567380.0
2020-03-25 15:00:00,56.68,57.0,56.56,56.84,725340.0,56.3427,56.6608,56.2234,56.5017,725340.0
2020-03-25 15:10:00,56.81,56.98,56.56,56.86,791580.0,56.4719,56.6409,56.2234,56.5216,791580.0
2020-03-25 15:20:00,56.79,56.98,56.5,56.58,939280.0,56.452,56.6409,56.1637,56.2433,939280.0
2020-03-25 15:30:00,56.58,56.92,56.55,56.65,963940.0,56.2433,56.5812,56.2134,56.3128,963940.0
2020-03-25 15:40:00,56.68,56.8,55.6,55.6,1376620.0,56.3427,56.4619,55.2691,55.2691,1376620.0
2020-03-25 15:50:00,55.62,55.69,54.85,55.09,4239860.0,55.289,55.3585,54.5235,54.7621,4239860.0
2020-03-26 09:30:00,55.76,55.88,55.15,55.3,1794100.0,55.4281,55.5474,54.8218,54.9709,1794100.0
2020-03-26 09:40:00,55.34,55.56,54.93,55.0,1469220.0,55.0106,55.2293,54.6031,54.6727,1469220.0
2020-03-26 09:50:00,55.0,55.74,54.68,55.66,1298640.0,54.6727,55.4082,54.3546,55.3287,1298640.0
2020-03-26 10:00:00,55.62,56.11,55.57,56.08,1186180.0,55.289,55.776,55.2393,55.7462,1186180.0
2020-03-26 10:10:00,56.11,56.17,55.66,55.99,994340.0,55.776,55.8357,55.3287,55.6568,994340.0
2020-03-26 10:20:00,56.02,56.1,55.8,55.85,740160.0,55.6866,55.7661,55.4679,55.5176,740160.0
2020-03-26 10:30:00,55.84,56.34,55.82,56.22,987660.0,55.5077,56.0047,55.4878,55.8854,987660.0
2020-03-26 10:40:00,56.22,56.5,55.96,56.08,1021800.0,55.8854,56.1637,55.6269,55.7462,1021800.0
2020-03-26 10:50:00,56.03,56.33,55.95,56.25,810400.0,55.6965,55.9947,55.617,55.9152,810400.0
2020-03-26 11:00:00,56.25,56.35,56.0,56.18,775660.0,55.9152,56.0146,55.6667,55.8456,775660.0
2020-03-26 11:10:00,56.23,56.5,56.2,56.5,564920.0,55.8953,56.1637,55.8655,56.1637,564920.0
2020-03-26 11:20:00,56.5,56.59,56.35,56.49,617700.0,56.1637,56.2532,56.0146,56.1538,617700.0
2020-03-26 11:30:00,56.47,56.77,56.46,56.77,672700.0,56.1339,56.4321,56.124,56.4321,672700.0
2020-03-26 11:40:00,56.77,57.05,56.77,56.99,716960.0,56.4321,56.7105,56.4321,56.6508,716960.0
2020-03-26 11:50:00,56.98,57.27,56.95,57.16,692580.0,56.6409,56.9291,56.611,56.8198,692580.0
2020-03-26 12:00:00,57.25,57.39,57.08,57.09,1034400.0,56.9093,57.0484,56.7403,56.7502,1034400.0
2020-03-26 12:10:00,57.1,57.14,56.78,56.86,614440.0,56.7602,56.7999,56.4421,56.5216,614440.0
2020-03-26 12:20:00,56.89,57.17,56.81,57.16,625700.0,56.5514,56.8297,56.4719,56.8198,625700.0
2020-03-26 12:30:00,57.13,57.29,57.05,57.27,736800.0,56.79,56.949,56.7105,56.9291,736800.0
2020-03-26 12:40:00,57.21,57.27,57.02,57.15,638520.0,56.8695,56.9291,56.6806,56.8099,638520.0
2020-03-26 12:50:00,57.12,57.32,57.12,57.2,486620.0,56.78,56.9788,56.78,56.8596,486620.0
2020-03-26 13:00:00,57.23,57.25,56.8,56.88,434440.0,56.8894,56.9093,56.4619,56.5415,434440.0
2020-03-26 13:10:00,56.94,56.97,56.66,56.77,629540.0,56.6011,56.6309,56.3228,56.4321,629540.0
2020-03-26 13:20:00,56.74,56.75,56.41,56.57,669340.0,56.4023,56.4122,56.0743,56.2333,669340.0
2020-03-26 13:30:00,56.54,56.64,56.3,56.64,470280.0,56.2035,56.3029,55.9649,56.3029,470280.0
2020-03-26 13:40:00,56.58,56.98,56.58,56.98,406840.0,56.2433,56.6409,56.2433,56.6409,406840.0
2020-03-26 13:50:00,56.96,57.04,56.85,56.92,437260.0,56.621,56.7005,56.5116,56.5812,437260.0
2020-03-26 14:00:00,56.96,57.17,56.9,57.04,591460.0,56.621,56.8297,56.5613,56.7005,591460.0
2020-03-26 14:10:00,57.04,57.15,56.76,56.94,425360.0,56.7005,56.8099,56.4222,56.6011,425360.0
2020-03-26 14:20:00,56.89,57.21,56.81,57.12,489040.0,56.5514,56.8695,56.4719,56.78,489040.0
2020-03-26 14:30:00,57.15,57.42,57.14,57.42,630760.0,56.8099,57.0783,56.7999,57.0783,630760.0
2020-03-26 14:40:00,57.4,57.47,57.22,57.35,487180.0,57.0584,57.128,56.8794,57.0087,487180.0
2020-03-26 14:50:00,57.36,57.4,56.97,57.16,911120.0,57.0186,57.0584,56.6309,56.8198,911120.0
2020-03-26 15:00:00,57.17,57.24,56.99,57.12,891460.0,56.8297,56.8993,56.6508,56.78,891460.0
2020-03-26 15:10:00,57.12,57.23,56.89,57.11,562580.0,56.78,56.8894,56.5514,56.7701,562580.0
2020-03-26 15:20:00,57.11,57.17,56.95,57.08,695960.0,56.7701,56.8297,56.611,56.7403,695960.0
2020-03-26 15:30:00,57.05,57.23,56.52,56.78,1042580.0,56.7105,56.8894,56.1836,56.4421,1042580.0
2020-03-26 15:40:00,56.8,57.06,56.7,56.8,920540.0,56.4619,56.7204,56.3625,56.4619,920540.0
2020-03-26 15:50:00,56.85,58.5,56.85,58.07,5722440.0,56.5116,58.1518,56.5116,57.7244,5722440.0
2020-03-27 09:30:00,56.23,56.6,55.75,55.75,3356780.0,55.8953,56.2631,55.4182,55.4182,3356780.0
2020-03-27 09:40:00,55.74,55.96,55.36,55.47,1680960.0,55.4082,55.6269,55.0305,55.1399,1680960.0
2020-03-27 09:50:00,55.48,55.86,55.45,55.67,1891660.0,55.1498,55.5275,55.12,55.3387,1891660.0
2020-03-27 10:00:00,55.62,55.8,55.52,55.76,613660.0,55.289,55.4679,55.1896,55.4281,613660.0
2020-03-27 10:10:00,55.76,55.84,55.65,55.83,683060.0,55.4281,55.5077,55.3188,55.4977,683060.0
2020-03-27 10:20:00,55.87,55.96,55.69,55.83,1017980.0,55.5375,55.6269,55.3585,55.4977,1017980.0
2020-03-27 10:30:00,55.89,55.94,55.61,55.78,1082100.0,55.5574,55.6071,55.279,55.448,1082100.0
2020-03-27 10:40:00,55.79,55.89,55.61,55.71,810000.0,55.458,55.5574,55.279,55.3784,810000.0
2020-03-27 10:50:00,55.69,55.77,55.57,55.58,804380.0,55.3585,55.4381,55.2393,55.2492,804380.0
2020-03-27 11:00:00,55.6,56.1,55.59,56.04,920040.0,55.2691,55.7661,55.2591,55.7065,920040.0
2020-03-27 11:10:00,56.0,56.19,55.92,56.11,750980.0,55.6667,55.8556,55.5872,55.776,750980.0
2020-03-27 11:20:00,56.17,56.25,55.89,56.09,1096680.0,55.8357,55.9152,55.5574,55.7562,1096680.0
2020-03-27 11:30:00,56.1,56.24,56.0,56.14,378700.0,55.7661,55.9053,55.6667,55.8059,378700.0
2020-03-27 11:40:00,56.12,56.2,55.83,55.85,411800.0,55.786,55.8655,55.4977,55.5176,411800.0
2020-03-27 11:50:00,55.89,55.95,55.75,55.77,621240.0,55.5574,55.617,55.4182,55.4381,621240.0
2020-03-27 12:00:00,55.81,55.83,55.64,55.76,558300.0,55.4778,55.4977,55.3088,55.4281,558300.0
2020-03-27 12:10:00,55.75,55.83,55.68,55.74,523300.0,55.4182,55.4977,55.3486,55.4082,523300.0
2020-03-27 12:20:00,55.75,55.8,55.69,55.73,466380.0,55.4182,55.4679,55.3585,55.3983,466380.0
2020-03-27 12:30:00,55.71,55.78,55.64,55.73,1045180.0,55.3784,55.448,55.3088,55.3983,1045180.0
2020-03-27 12:40:00,55.75,55.76,55.62,55.63,985480.0,55.4182,55.4281,55.289,55.2989,985480.0
2020-03-27 12:50:00,55.62,55.82,55.62,55.81,589360.0,55.289,55.4878,55.289,55.4778,589360.0
2020-03-27 13:00:00,55.82,55.92,55.66,55.67,470920.0,55.4878,55.5872,55.3287,55.3387,470920.0
2020-03-27 13:10:00,55.67,55.74,55.56,55.64,424740.0,55.3387,55.4082,55.2293,55.3088,424740.0
2020-03-27 13:20:00,55.66,55.91,55.65,55.68,514720.0,55.3287,55.5772,55.3188,55.3486,514720.0
2020-03-27 13:30:00,55.75,56.08,55.7,56.06,531880.0,55.4182,55.7462,55.3685,55.7263,531880.0
2020-03-27 13:40:00,56.08,56.16,55.88,56.07,712660.0,55.7462,55.8257,55.5474,55.7363,712660.0
2020-03-27 13:50:00,56.05,56.13,55.97,56.01,373820.0,55.7164,55.7959,55.6369,55.6766,373820.0
2020-03-27 14:00:00,56.0,56.12,55.95,56.0,424640.0,55.6667,55.786,55.617,55.6667,424640.0
2020-03-27 14:10:00,56.02,56.37,56.02,56.31,354820.0,55.6866,56.0345,55.6866,55.9749,354820.0
2020-03-27 14:20:00,56.31,56.55,56.3,56.42,529320.0,55.9749,56.2134,55.9649,56.0842,529320.0
2020-03-27 14:30:00,56.41,56.66,56.39,56.49,337700.0,56.0743,56.3228,56.0544,56.1538,337700.0
2020-03-27 14:40:00,56.55,56.6,56.4,56.43,284200.0,56.2134,56.2631,56.0643,56.0941,284200.0
2020-03-27 14:50:00,56.44,56.82,56.34,56.82,505540.0,56.1041,56.4818,56.0047,56.4818,505540.0
2020-03-27 15:00:00,56.79,57.08,56.7,57.04,773540.0,56.452,56.7403,56.3625,56.7005,773540.0
2020-03-27 15:10:00,57.09,57.21,56.95,57.15,683780.0,56.7502,56.8695,56.611,56.8099,683780.0
2020-03-27 15:20:00,57.1,57.53,57.03,57.38,692880.0,56.7602,57.1876,56.6906,57.0385,692880.0
2020-03-27 15:30:00,57.36,57.44,56.66,56.66,838620.0,57.0186,57.0981,56.3228,56.3228,838620.0
2020-03-27 15:40:00,56.66,56.67,55.9,55.98,801300.0,56.3228,56.3327,55.5673,55.6468,801300.0
2020-03-27 15:50:00,55.92,55.92,55.3,55.46,3618120.0,55.5872,55.5872,54.9709,55.1299,3618120.0
2020-03-30 09:30:00,56.25,56.55,55.12,55.45,3240680.0,55.9152,56.2134,54.7919,55.12,3240680.0
2020-03-30 09:40:00,55.48,55.57,54.82,54.92,2099940.0,55.1498,55.2393,54.4937,54.5931,2099940.0
2020-03-30 09:50:00,54.92,55.23,54.91,55.1,1138220.0,54.5931,54.9013,54.5832,54.7721,1138220.0
2020-03-30 10:00:00,55.15,55.66,55.03,55.66,1230720.0,54.8218,55.3287,54.7025,55.3287,1230720.0
2020-03-30 10:10:00,55.7,55.85,55.4,55.82,1413060.0,55.3685,55.5176,55.0703,55.4878,1413060.0
2020-03-30 10:20:00,55.81,56.14,55.77,55.95,638080.0,55.4778,55.8059,55.4381,55.617,638080.0
2020-03-30 10:30:00,55.96,56.35,55.94,56.33,579700.0,55.6269,56.0146,55.6071,55.9947,579700.0
2020-03-30 10:40:00,56.35,56.74,56.29,56.69,701820.0,56.0146,56.4023,55.955,56.3526,701820.0
2020-03-30 10:50:00,56.7,56.85,56.51,56.57,923940.0,56.3625,56.5116,56.1737,56.2333,923940.0
2020-03-30 11:00:00,56.59,56.59,56.35,56.51,672900.0,56.2532,56.2532,56.0146,56.1737,672900.0
2020-03-30 11:10:00,56.54,56.7,56.46,56.7,297060.0,56.2035,56.3625,56.124,56.3625,297060.0
2020-03-30 11:20:00,56.68,57.07,56.68,57.07,505740.0,56.3427,56.7303,56.3427,56.7303,505740.0
2020-03-30 11:30:00,57.03,57.08,56.76,56.78,297640.0,56.6906,56.7403,56.4222,56.4421,297640.0
2020-03-30 11:40:00,56.78,56.91,56.67,56.8,328660.0,56.4421,56.5713,56.3327,56.4619,328660.0
2020-03-30 11:50:00,56.85,56.97,56.72,56.9,383420.0,56.5116,56.6309,56.3824,56.5613,383420.0
2020-03-30 12:00:00,56.9,56.9,56.52,56.58,324220.0,56.5613,56.5613,56.1836,56.2433,324220.0
2020-03-30 12:10:00,56.64,56.8,56.59,56.77,374720.0,56.3029,56.4619,56.2532,56.4321,374720.0
2020-03-30 12:20:00,56.74,56.77,56.61,56.74,230480.0,56.4023,56.4321,56.2731,56.4023,230480.0
2020-03-30 12:30:00,56.68,56.81,56.6,56.67,208080.0,56.3427,56.4719,56.2631,56.3327,208080.0
2020-03-30 12:40:00,56.68,56.73,56.5,56.59,279980.0,56.3427,56.3924,56.1637,56.2532,279980.0
2020-03-30 12:50:00,56.62,56.95,56.62,56.95,217860.0,56.283,56.611,56.283,56.611,217860.0
2020-03-30 13:00:00,56.94,56.95,56.68,56.7,194300.0,56.6011,56.611,56.3427,56.3625,194300.0
2020-03-30 13:10:00,56.7,56.86,56.67,56.83,232860.0,56.3625,56.5216,56.3327,56.4918,232860.0
2020-03-30 13:20:00,56.82,56.89,56.76,56.88,127480.0,56.4818,56.5514,56.4222,56.5415,127480.0
2020-03-30 13:30:00,56.89,56.94,56.83,56.94,153000.0,56.5514,56.6011,56.4918,56.6011,153000.0
2020-03-30 13:40:00,56.95,56.95,56.76,56.84,320080.0,56.611,56.611,56.4222,56.5017,320080.0
2020-03-30 13:50:00,56.85,57.0,56.78,56.83,432820.0,56.5116,56.6608,56.4421,56.4918,432820.0
2020-03-30 14:00:00,56.79,56.83,56.58,56.61,512840.0,56.452,56.4918,56.2433,56.2731,512840.0
2020-03-30 14:10:00,56.59,56.68,56.4,56.65,379680.0,56.2532,56.3427,56.0643,56.3128,379680.0
2020-03-30 14:20:00,56.58,56.91,56.56,56.88,327940.0,56.2433,56.5713,56.2234,56.5415,327940.0
2020-03-30 14:30:00,56.85,56.94,56.78,56.93,293620.0,56.5116,56.6011,56.4421,56.5912,293620.0
2020-03-30 14:40:00,56.9,57.03,56.87,57.03,289140.0,56.5613,56.6906,56.5315,56.6906,289140.0
2020-03-30 14:50:00,57.03,57.2,56.91,56.98,338500.0,56.6906,56.8596,56.5713,56.6409,338500.0
2020-03-30 15:00:00,57.02,57.08,56.86,57.02,317320.0,56.6806,56.7403,56.5216,56.6806,317320.0
2020-03-30 15:10:00,57.02,57.2,57.0,57.11,280700.0,56.6806,56.8596,56.6608,56.7701,280700.0
2020-03-30 15:20:00,57.11,57.18,56.73,56.91,503880.0,56.7701,56.8397,56.3924,56.5713,503880.0
2020-03-30 15:30:00,56.96,57.45,56.92,57.45,763040.0,56.621,57.1081,56.5812,57.1081,763040.0
2020-03-30 15:40:00,57.43,57.49,57.13,57.13,785380.0,57.0882,57.1478,56.79,56.79,785380.0
2020-03-30 15:50:00,57.18,57.58,56.99,57.43,1958240.0,56.8397,57.2373,56.6508,57.0882,1958240.0
2020-03-31 09:30:00,57.44,57.53,56.98,57.21,1112120.0,57.0981,57.1876,56.6409,56.8695,1112120.0
2020-03-31 09:40:00,57.22,57.53,57.05,57.06,760360.0,56.8794,57.1876,56.7105,56.7204,760360.0
2020-03-31 09:50:00,57.02,57.22,56.91,57.07,689260.0,56.6806,56.8794,56.5713,56.7303,689260.0
2020-03-31 10:00:00,57.06,57.72,57.03,57.69,452100.0,56.7204,57.3765,56.6906,57.3466,452100.0
2020-03-31 10:10:00,57.68,58.4,57.67,58.38,837840.0,57.3367,58.0524,57.3268,58.0325,837840.0
2020-03-31 10:20:00,58.35,58.64,57.95,58.16,1103920.0,58.0027,58.291,57.6051,57.8138,1103920.0
2020-03-31 10:30:00,58.24,58.64,58.13,58.57,607560.0,57.8934,58.291,57.784,58.2214,607560.0
2020-03-31 10:40:00,58.58,58.7,58.33,58.46,457660.0,58.2313,58.3506,57.9828,58.1121,457660.0
2020-03-31 10:50:00,58.43,58.64,58.14,58.14,319440.0,58.0822,58.291,57.794,57.794,319440.0
2020-03-31 11:00:00,58.16,58.38,57.95,58.36,579900.0,57.8138,58.0325,57.6051,58.0127,579900.0
2020-03-31 11:10:00,58.38,58.6,58.37,58.37,378640.0,58.0325,58.2512,58.0226,58.0226,378640.0
2020-03-31 11:20:00,58.45,58.65,58.23,58.64,405960.0,58.1021,58.3009,57.8834,58.291,405960.0
2020-03-31 11:30:00,58.67,58.77,58.49,58.49,389220.0,58.3208,58.4202,58.1419,58.1419,389220.0
2020-03-31 11:40:00,58.55,58.72,58.52,58.62,310340.0,58.2015,58.3705,58.1717,58.2711,310340.0
2020-03-31 11:50:00,58.61,58.71,58.36,58.6,505780.0,58.2612,58.3606,58.0127,58.2512,505780.0
2020-03-31 12:00:00,58.57,58.62,58.36,58.62,248360.0,58.2214,58.2711,58.0127,58.2711,248360.0
2020-03-31 12:10:00,58.62,58.62,58.27,58.3,407120.0,58.2711,58.2711,57.9232,57.953,407120.0
2020-03-31 12:20:00,58.31,58.31,57.76,57.77,656440.0,57.963,57.963,57.4162,57.4262,656440.0
2020-03-31 12:30:00,57.78,57.9,57.65,57.8,593040.0,57.4361,57.5554,57.3069,57.456,593040.0
2020-03-31 12:40:00,57.79,58.16,57.79,58.14,294380.0,57.446,57.8138,57.446,57.794,294380.0
2020-03-31 12:50:00,58.1,58.25,57.95,58.01,219660.0,57.7542,57.9033,57.6051,57.6647,219660.0
2020-03-31 13:00:00,57.96,58.19,57.94,58.14,311240.0,57.615,57.8437,57.5952,57.794,311240.0
2020-03-31 13:10:00,58.13,58.24,58.06,58.1,280840.0,57.784,57.8934,57.7144,57.7542,280840.0
2020-03-31 13:20:00,58.12,58.23,57.91,58.12,437240.0,57.7741,57.8834,57.5653,57.7741,437240.0
2020-03-31 13:30:00,58.13,58.38,58.01,58.24,371180.0,57.784,58.0325,57.6647,57.8934,371180.0
2020-03-31 13:40:00,58.27,58.35,58.2,58.32,144940.0,57.9232,58.0027,57.8536,57.9729,144940.0
2020-03-31 13:50:00,58.28,58.47,58.19,58.44,166160.0,57.9331,58.122,57.8437,58.0922,166160.0
2020-03-31 14:00:00,58.38,58.44,58.31,58.44,169700.0,58.0325,58.0922,57.963,58.0922,169700.0
2020-03-31 14:10:00,58.39,58.45,57.97,58.14,251460.0,58.0425,58.1021,57.625,57.794,251460.0
2020-03-31 14:20:00,58.16,58.25,58.08,58.24,223700.0,57.8138,57.9033,57.7343,57.8934,223700.0
2020-03-31 14:30:00,58.21,58.39,58.17,58.37,283260.0,57.8635,58.0425,57.8238,58.0226,283260.0
2020-03-31 14:40:00,58.34,58.39,58.07,58.1,173760.0,57.9928,58.0425,57.7244,57.7542,173760.0
2020-03-31 14:50:00,58.15,58.31,58.12,58.2,162280.0,57.8039,57.963,57.7741,57.8536,162280.0
2020-03-31 15:00:00,58.2,58.3,58.08,58.15,299300.0,57.8536,57.953,57.7343,57.8039,299300.0
2020-03-31 15:10:00,58.13,58.13,57.84,57.84,752960.0,57.784,57.784,57.4958,57.4958,752960.0
2020-03-31 15:20:00,57.84,57.87,57.37,57.45,680260.0,57.4958,57.5256,57.0285,57.1081,680260.0
2020-03-31 15:30:00,57.46,58.04,57.46,57.96,603320.0,57.118,57.6946,57.118,57.615,603320.0
2020-03-31 15:40:00,57.9,57.97,57.49,57.5,632200.0,57.5554,57.625,57.1478,57.1578,632200.0
2020-03-31 15:50:00,57.65,58.7,57.58,58.08,2997260.0,57.3069,58.3506,57.2373,57.7343,2997260.0
2020-04-01 09:30:00,56.1,56.41,55.75,56.3,2830500.0,55.7661,56.0743,55.4182,55.9649,2830500.0
2020-04-01 09:40:00,56.27,56.39,55.9,56.03,845040.0,55.9351,56.0544,55.5673,55.6965,845040.0
2020-04-01 09:50:00,55.99,56.09,55.76,55.81,920040.0,55.6568,55.7562,55.4281,55.4778,920040.0
2020-04-01 10:00:00,55.83,56.3,55.72,56.18,725120.0,55.4977,55.9649,55.3884,55.8456,725120.0
2020-04-01 10:10:00,56.2,56.48,56.15,56.3,434420.0,55.8655,56.1438,55.8158,55.9649,434420.0
2020-04-01 10:20:00,56.24,56.39,56.06,56.15,368460.0,55.9053,56.0544,55.7263,55.8158,368460.0
2020-04-01 10:30:00,56.17,56.48,56.06,56.35,378300.0,55.8357,56.1438,55.7263,56.0146,378300.0
2020-04-01 10:40:00,56.38,56.44,56.25,56.29,341060.0,56.0444,56.1041,55.9152,55.955,341060.0
2020-04-01 10:50:00,56.29,56.33,56.03,56.33,294440.0,55.955,55.9947,55.6965,55.9947,294440.0
2020-04-01 11:00:00,56.35,56.44,56.19,56.41,329460.0,56.0146,56.1041,55.8556,56.0743,329460.0
2020-04-01 11:10:00,56.41,56.43,56.18,56.34,416540.0,56.0743,56.0941,55.8456,56.0047,416540.0
2020-04-01 11:20:00,56.33,56.37,56.03,56.05,388760.0,55.9947,56.0345,55.6965,55.7164,388760.0
2020-04-01 11:30:00,56.02,56.15,55.95,55.95,284780.0,55.6866,55.8158,55.617,55.617,284780.0
2020-04-01 11:40:00,55.97,56.0,55.79,55.88,329700.0,55.6369,55.6667,55.458,55.5474,329700.0
2020-04-01 11:50:00,55.86,56.01,55.83,55.88,286620.0,55.5275,55.6766,55.4977,55.5474,286620.0
2020-04-01 12:00:00,55.87,55.89,55.75,55.79,404900.0,55.5375,55.5574,55.4182,55.458,404900.0
2020-04-01 12:10:00,55.78,55.89,55.65,55.69,446100.0,55.448,55.5574,55.3188,55.3585,446100.0
2020-04-01 12:20:00,55.69,55.83,55.56,55.61,344500.0,55.3585,55.4977,55.2293,55.279,344500.0
2020-04-01 12:30:00,55.6,55.64,55.3,55.35,579140.0,55.2691,55.3088,54.9709,55.0206,579140.0
2020-04-01 12:40:00,55.3,55.38,55.17,55.26,434760.0,54.9709,55.0504,54.8416,54.9311,434760.0
2020-04-01 12:50:00,55.27,55.59,55.27,55.42,351880.0,54.941,55.2591,54.941,55.0902,351880.0
2020-04-01 13:00:00,55.44,55.67,55.38,55.55,314500.0,55.11,55.3387,55.0504,55.2194,314500.0
2020-04-01 13:10:00,55.55,55.61,55.44,55.5,213800.0,55.2194,55.279,55.11,55.1697,213800.0
2020-04-01 13:20:00,55.56,55.67,55.46,55.53,209040.0,55.2293,55.3387,55.1299,55.1995,209040.0
2020-04-01 13:30:00,55.49,55.61,55.38,55.59,204520.0,55.1597,55.279,55.0504,55.2591,204520.0
2020-04-01 13:40:00,55.58,55.61,55.37,55.42,348780.0,55.2492,55.279,55.0405,55.0902,348780.0
2020-04-01 13:50:00,55.4,55.67,55.37,55.62,353440.0,55.0703,55.3387,55.0405,55.289,353440.0
2020-04-01 14:00:00,55.59,55.75,55.52,55.56,480620.0,55.2591,55.4182,55.1896,55.2293,480620.0
2020-04-01 14:10:00,55.6,55.6,55.38,55.45,310280.0,55.2691,55.2691,55.0504,55.12,310280.0
2020-04-01 14:20:00,55.45,55.53,55.3,55.44,308180.0,55.12,55.1995,54.9709,55.11,308180.0
2020-04-01 14:30:00,55.43,55.53,55.26,55.53,442080.0,55.1001,55.1995,54.9311,55.1995,442080.0
2020-04-01 14:40:00,55.48,55.52,55.34,55.45,272560.0,55.1498,55.1896,55.0106,55.12,272560.0
2020-04-01 14:50:00,55.44,55.46,55.2,55.24,452380.0,55.11,55.1299,54.8715,54.9112,452380.0
2020-04-01 15:00:00,55.3,55.4,55.27,55.27,560820.0,54.9709,55.0703,54.941,54.941,560820.0
2020-04-01 15:10:00,55.27,55.29,55.09,55.2,738260.0,54.941,54.9609,54.7621,54.8715,738260.0
2020-04-01 15:20:00,55.19,55.19,55.01,55.01,780420.0,54.8615,54.8615,54.6826,54.6826,780420.0
2020-04-01 15:30:00,55.02,55.07,54.88,54.88,1109360.0,54.6925,54.7422,54.5534,54.5534,1109360.0
2020-04-01 15:40:00,54.87,55.53,54.87,55.39,1188920.0,54.5434,55.1995,54.5434,55.0603,1188920.0
2020-04-01 15:50:00,55.33,55.55,55.12,55.28,1905920.0,55.0007,55.2194,54.7919,54.951,1905920.0
2020-04-02 09:30:00,54.91,55.52,54.91,55.34,1423900.0,54.5832,55.1896,54.5832,55.0106,1423900.0
2020-04-02 09:40:00,55.43,55.52,54.82,54.9,677280.0,55.1001,55.1896,54.4937,54.5732,677280.0
2020-04-02 09:50:00,54.98,55.26,54.9,55.2,473840.0,54.6528,54.9311,54.5732,54.8715,473840.0
2020-04-02 10:00:00,55.26,55.46,55.09,55.42,570880.0,54.9311,55.1299,54.7621,55.0902,570880.0
2020-04-02 10:10:00,55.4,55.5,55.15,55.4,511480.0,55.0703,55.1697,54.8218,55.0703,511480.0
2020-04-02 10:20:00,55.42,55.42,55.07,55.32,396620.0,55.0902,55.0902,54.7422,54.9907,396620.0
2020-04-02 10:30:00,55.23,55.64,55.17,55.57,691600.0,54.9013,55.3088,54.8416,55.2393,691600.0
2020-04-02 10:40:00,55.57,55.62,55.29,55.32,616340.0,55.2393,55.289,54.9609,54.9907,616340.0
2020-04-02 10:50:00,55.3,55.46,55.17,55.44,415280.0,54.9709,55.1299,54.8416,55.11,415280.0
2020-04-02 11:00:00,55.46,55.66,55.3,55.4,451440.0,55.1299,55.3287,54.9709,55.0703,451440.0
2020-04-02 11:10:00,55.47,55.58,55.26,55.43,461360.0,55.1399,55.2492,54.9311,55.1001,461360.0
2020-04-02 11:20:00,55.45,55.53,55.21,55.42,379540.0,55.12,55.1995,54.8814,55.0902,379540.0
2020-04-02 11:30:00,55.45,55.69,55.43,55.54,419860.0,55.12,55.3585,55.1001,55.2094,419860.0
2020-04-02 11:40:00,55.58,55.9,55.55,55.86,462260.0,55.2492,55.5673,55.2194,55.5275,462260.0
2020-04-02 11:50:00,55.9,56.03,55.69,55.98,436260.0,55.5673,55.6965,55.3585,55.6468,436260.0
2020-04-02 12:00:00,55.96,56.17,55.9,56.0,312160.0,55.6269,55.8357,55.5673,55.6667,312160.0
2020-04-02 12:10:00,56.0,56.27,56.0,56.21,448320.0,55.6667,55.9351,55.6667,55.8755,448320.0
2020-04-02 12:20:00,56.21,56.27,55.78,55.78,276960.0,55.8755,55.9351,55.448,55.448,276960.0
2020-04-02 12:30:00,55.83,56.0,55.75,55.92,261460.0,55.4977,55.6667,55.4182,55.5872,261460.0
2020-04-02 12:40:00,55.88,56.2,55.81,56.2,260700.0,55.5474,55.8655,55.4778,55.8655,260700.0
2020-04-02 12:50:00,56.21,56.21,56.07,56.2,356460.0,55.8755,55.8755,55.7363,55.8655,356460.0
2020-04-02 13:00:00,56.23,56.34,55.98,55.98,393120.0,55.8953,56.0047,55.6468,55.6468,393120.0
2020-04-02 13:10:00,55.97,55.99,55.73,55.75,312700.0,55.6369,55.6568,55.3983,55.4182,312700.0
2020-04-02 13:20:00,55.73,55.83,55.5,55.52,244720.0,55.3983,55.4977,55.1697,55.1896,244720.0
2020-04-02 13:30:00,55.52,55.64,55.41,55.47,390300.0,55.1896,55.3088,55.0802,55.1399,390300.0
2020-04-02 13:40:00,55.43,55.61,55.43,55.47,270980.0,55.1001,55.279,55.1001,55.1399,270980.0
2020-04-02 13:50:00,55.45,55.69,55.45,55.59,320360.0,55.12,55.3585,55.12,55.2591,320360.0
2020-04-02 14:00:00,55.55,55.55,55.2,55.26,253100.0,55.2194,55.2194,54.8715,54.9311,253100.0
2020-04-02 14:10:00,55.27,55.42,55.1,55.1,458220.0,54.941,55.0902,54.7721,54.7721,458220.0
2020-04-02 14:20:00,55.08,55.32,54.98,55.3,388160.0,54.7522,54.9907,54.6528,54.9709,388160.0
2020-04-02 14:30:00,55.28,55.38,55.11,55.35,731400.0,54.951,55.0504,54.782,55.0206,731400.0
2020-04-02 14:40:00,55.35,55.35,55.15,55.18,276060.0,55.0206,55.0206,54.8218,54.8516,276060.0
2020-04-02 14:50:00,55.2,55.75,55.17,55.74,487160.0,54.8715,55.4182,54.8416,55.4082,487160.0
2020-04-02 15:00:00,55.74,55.81,55.58,55.75,310300.0,55.4082,55.4778,55.2492,55.4182,310300.0
2020-04-02 15:10:00,55.78,55.87,55.54,55.81,434440.0,55.448,55.5375,55.2094,55.4778,434440.0
2020-04-02 15:20:00,55.83,55.95,55.64,55.73,361800.0,55.4977,55.617,55.3088,55.3983,361800.0
2020-04-02 15:30:00,55.75,55.86,55.51,55.64,509880.0,55.4182,55.5275,55.1796,55.3088,509880.0
2020-04-02 15:40:00,55.64,55.91,55.56,55.71,681040.0,55.3088,55.5772,55.2293,55.3784,681040.0
2020-04-02 15:50:00,55.75,56.19,55.6,56.09,1985440.0,55.4182,55.8556,55.2691,55.7562,1985440.0
2020-04-03 09:30:00,55.9,56.08,55.4,55.96,920360.0,55.5673,55.7462,55.0703,55.6269,920360.0
2020-04-03 09:40:00,55.95,56.18,55.9,55.93,334700.0,55.617,55.8456,55.5673,55.5971,334700.0
2020-04-03 09:50:00,55.89,55.93,55.56,55.85,392360.0,55.5574,55.5971,55.2293,55.5176,392360.0
2020-04-03 10:00:00,55.9,55.94,55.72,55.77,322680.0,55.5673,55.6071,55.3884,55.4381,322680.0
2020-04-03 10:10:00,55.76,55.76,55.42,55.44,483500.0,55.4281,55.4281,55.0902,55.11,483500.0
2020-04-03 10:20:00,55.45,55.55,55.36,55.41,365700.0,55.12,55.2194,55.0305,55.0802,365700.0
2020-04-03 10:30:00,55.42,55.42,55.14,55.15,609680.0,55.0902,55.0902,54.8118,54.8218,609680.0
2020-04-03 10:40:00,55.17,55.32,55.01,55.22,611120.0,54.8416,54.9907,54.6826,54.8913,611120.0
2020-04-03 10:50:00,55.21,55.31,55.1,55.21,505560.0,54.8814,54.9808,54.7721,54.8814,505560.0
2020-04-03 11:00:00,55.2,55.34,55.15,55.21,440140.0,54.8715,55.0106,54.8218,54.8814,440140.0
2020-04-03 11:10:00,55.26,55.28,55.01,55.08,557200.0,54.9311,54.951,54.6826,54.7522,557200.0
2020-04-03 11:20:00,55.07,55.11,54.91,55.02,651320.0,54.7422,54.782,54.5832,54.6925,651320.0
2020-04-03 11:30:00,55.01,55.27,54.95,55.25,398920.0,54.6826,54.941,54.623,54.9212,398920.0
2020-04-03 11:40:00,55.25,55.25,54.97,55.02,503180.0,54.9212,54.9212,54.6428,54.6925,503180.0
2020-04-03 11:50:00,55.03,55.25,55.0,55.17,245000.0,54.7025,54.9212,54.6727,54.8416,245000.0
2020-04-03 12:00:00,55.18,55.23,55.03,55.07,441780.0,54.8516,54.9013,54.7025,54.7422,441780.0
2020-04-03 12:10:00,55.06,55.11,54.93,54.98,310900.0,54.7323,54.782,54.6031,54.6528,310900.0
2020-04-03 12:20:00,54.98,55.02,54.86,54.96,403540.0,54.6528,54.6925,54.5335,54.6329,403540.0
2020-04-03 12:30:00,54.96,55.11,54.94,55.08,254520.0,54.6329,54.782,54.613,54.7522,254520.0
2020-04-03 12:40:00,55.08,55.15,54.97,54.99,1394000.0,54.7522,54.8218,54.6428,54.6627,1394000.0
2020-04-03 12:50:00,54.99,55.1,54.98,55.02,198580.0,54.6627,54.7721,54.6528,54.6925,198580.0
2020-04-03 13:00:00,54.99,55.08,54.96,55.05,289040.0,54.6627,54.7522,54.6329,54.7224,289040.0
2020-04-03 13:10:00,55.06,55.08,54.75,54.89,350620.0,54.7323,54.7522,54.4241,54.5633,350620.0
2020-04-03 13:20:00,54.91,54.93,54.68,54.7,280900.0,54.5832,54.6031,54.3546,54.3744,280900.0
2020-04-03 13:30:00,54.69,54.69,54.51,54.54,544560.0,54.3645,54.3645,54.1856,54.2154,544560.0
2020-04-03 13:40:00,54.5,54.55,54.35,54.41,765660.0,54.1756,54.2253,54.0265,54.0862,765660.0
2020-04-03 13:50:00,54.42,54.44,54.22,54.33,534980.0,54.0961,54.116,53.8973,54.0066,534980.0
2020-04-03 14:00:00,54.32,54.45,54.13,54.14,635140.0,53.9967,54.1259,53.8078,53.8178,635140.0
2020-04-03 14:10:00,54.13,54.16,53.99,54.16,581220.0,53.8078,53.8377,53.6687,53.8377,581220.0
2020-04-03 14:20:00,54.18,54.67,54.18,54.67,358840.0,53.8575,54.3446,53.8575,54.3446,358840.0
2020-04-03 14:30:00,54.62,54.62,54.45,54.48,477140.0,54.2949,54.2949,54.1259,54.1557,477140.0
2020-04-03 14:40:00,54.52,54.55,54.28,54.38,397520.0,54.1955,54.2253,53.9569,54.0563,397520.0
2020-04-03 14:50:00,54.36,54.61,54.34,54.45,389560.0,54.0365,54.285,54.0166,54.1259,389560.0
2020-04-03 15:00:00,54.5,54.57,54.17,54.21,802180.0,54.1756,54.2452,53.8476,53.8874,802180.0
2020-04-03 15:10:00,54.19,54.46,54.16,54.4,417860.0,53.8675,54.1359,53.8377,54.0762,417860.0
2020-04-03 15:20:00,54.38,54.39,54.17,54.33,477280.0,54.0563,54.0663,53.8476,54.0066,477280.0
2020-04-03 15:30:00,54.34,54.43,54.17,54.17,802540.0,54.0166,54.106,53.8476,53.8476,802540.0
2020-04-03 15:40:00,54.19,54.55,54.05,54.42,886560.0,53.8675,54.2253,53.7283,54.0961,886560.0
2020-04-03 15:50:00,54.54,55.05,54.51,54.88,3028900.0,54.2154,54.7224,54.1856,54.5534,3028900.0
2020-04-06 09:30:00,56.9,57.15,56.55,56.95,2147800.0,56.5613,56.8099,56.2134,56.611,2147800.0
2020-04-06 09:40:00,56.95,57.04,56.66,56.79,1212720.0,56.611,56.7005,56.3228,56.452,1212720.0
2020-04-06 09:50:00,56.81,57.05,56.79,56.92,657840.0,56.4719,56.7105,56.452,56.5812,657840.0
2020-04-06 10:00:00,56.87,57.28,56.87,57.25,822500.0,56.5315,56.9391,56.5315,56.9093,822500.0
2020-04-06 10:10:00,57.23,57.5,57.15,57.46,782240.0,56.8894,57.1578,56.8099,57.118,782240.0
2020-04-06 10:20:00,57.47,57.5,57.25,57.39,489140.0,57.128,57.1578,56.9093,57.0484,489140.0
2020-04-06 10:30:00,57.4,57.65,57.29,57.62,581460.0,57.0584,57.3069,56.949,57.2771,581460.0
2020-04-06 10:40:00,57.63,57.65,57.34,57.4,423060.0,57.287,57.3069,56.9987,57.0584,423060.0
2020-04-06 10:50:00,57.35,57.5,57.35,57.45,222180.0,57.0087,57.1578,57.0087,57.1081,222180.0
2020-04-06 11:00:00,57.5,57.6,57.42,57.57,377900.0,57.1578,57.2572,57.0783,57.2274,377900.0
2020-04-06 11:10:00,57.57,57.64,57.57,57.62,529480.0,57.2274,57.2969,57.2274,57.2771,529480.0
2020-04-06 11:20:00,57.62,57.79,57.61,57.79,418400.0,57.2771,57.446,57.2671,57.446,418400.0
2020-04-06 11:30:00,57.78,57.81,57.57,57.62,294340.0,57.4361,57.4659,57.2274,57.2771,294340.0
2020-04-06 11:40:00,57.64,57.83,57.64,57.79,175540.0,57.2969,57.4858,57.2969,57.446,175540.0
2020-04-06 11:50:00,57.77,57.83,57.64,57.72,309820.0,57.4262,57.4858,57.2969,57.3765,309820.0
2020-04-06 12:00:00,57.72,57.79,57.66,57.76,269640.0,57.3765,57.446,57.3168,57.4162,269640.0
2020-04-06 12:10:00,57.73,57.92,57.72,57.92,224100.0,57.3864,57.5753,57.3765,57.5753,224100.0
2020-04-06 12:20:00,57.92,58.13,57.92,58.11,468820.0,57.5753,57.784,57.5753,57.7641,468820.0
2020-04-06 12:30:00,58.12,58.16,57.96,58.16,392480.0,57.7741,57.8138,57.615,57.8138,392480.0
2020-04-06 12:40:00,58.18,58.32,58.09,58.25,519520.0,57.8337,57.9729,57.7443,57.9033,519520.0
2020-04-06 12:50:00,58.22,58.32,58.17,58.32,299220.0,57.8735,57.9729,57.8238,57.9729,299220.0
2020-04-06 13:00:00,58.3,58.45,58.28,58.38,295580.0,57.953,58.1021,57.9331,58.0325,295580.0
2020-04-06 13:10:00,58.39,58.51,58.37,58.47,401480.0,58.0425,58.1618,58.0226,58.122,401480.0
2020-04-06 13:20:00,58.48,58.58,58.45,58.52,309560.0,58.1319,58.2313,58.1021,58.1717,309560.0
2020-04-06 13:30:00,58.58,58.65,58.48,58.6,261940.0,58.2313,58.3009,58.1319,58.2512,261940.0
2020-04-06 13:40:00,58.61,58.68,58.52,58.65,283820.0,58.2612,58.3308,58.1717,58.3009,283820.0
2020-04-06 13:50:00,58.62,58.8,58.59,58.77,283780.0,58.2711,58.45,58.2413,58.4202,283780.0
2020-04-06 14:00:00,58.77,58.79,58.43,58.43,764020.0,58.4202,58.4401,58.0822,58.0822,764020.0
2020-04-06 14:10:00,58.43,58.43,58.18,58.3,325900.0,58.0822,58.0822,57.8337,57.953,325900.0
2020-04-06 14:20:00,58.31,58.4,58.21,58.38,380380.0,57.963,58.0524,57.8635,58.0325,380380.0
2020-04-06 14:30:00,58.4,58.55,58.39,58.49,285060.0,58.0524,58.2015,58.0425,58.1419,285060.0
2020-04-06 14:40:00,58.49,58.65,58.46,58.59,261280.0,58.1419,58.3009,58.1121,58.2413,261280.0
2020-04-06 14:50:00,58.59,58.67,58.55,58.62,242240.0,58.2413,58.3208,58.2015,58.2711,242240.0
2020-04-06 15:00:00,58.59,58.7,58.5,58.67,426680.0,58.2413,58.3506,58.1518,58.3208,426680.0
2020-04-06 15:10:00,58.68,58.75,58.49,58.51,516820.0,58.3308,58.4003,58.1419,58.1618,516820.0
2020-04-06 15:20:00,58.54,58.8,58.54,58.77,646820.0,58.1916,58.45,58.1916,58.4202,646820.0
2020-04-06 15:30:00,58.76,58.78,58.55,58.72,833100.0,58.4103,58.4302,58.2015,58.3705,833100.0
2020-04-06 15:40:00,58.71,58.96,58.65,58.93,1188500.0,58.3606,58.6091,58.3009,58.5793,1188500.0
2020-04-06 15:50:00,58.93,59.73,58.91,59.36,4793860.0,58.5793,59.3745,58.5594,59.0067,4793860.0
2020-04-07 09:30:00,61.03,61.25,60.33,60.39,2521960.0,60.6668,60.8855,59.9709,60.0306,2521960.0
2020-04-07 09:40:00,60.43,60.95,60.28,60.72,691180.0,60.0703,60.5872,59.9212,60.3586,691180.0
2020-04-07 09:50:00,60.72,60.93,60.69,60.69,801320.0,60.3586,60.5674,60.3288,60.3288,801320.0
2020-04-07 10:00:00,60.75,60.78,60.09,60.16,862500.0,60.3884,60.4183,59.7324,59.8019,862500.0
2020-04-07 10:10:00,60.18,60.36,59.75,60.04,963240.0,59.8218,60.0008,59.3944,59.6827,963240.0
2020-04-07 10:20:00,60.01,60.07,59.65,59.8,488860.0,59.6528,59.7125,59.295,59.4441,488860.0
2020-04-07 10:30:00,59.8,60.05,59.76,59.9,367560.0,59.4441,59.6926,59.4043,59.5435,367560.0
2020-04-07 10:40:00,59.87,59.87,59.11,59.14,702320.0,59.5137,59.5137,58.7582,58.788,702320.0
2020-04-07 10:50:00,59.15,59.65,59.14,59.63,769360.0,58.798,59.295,58.788,59.2751,769360.0
2020-04-07 11:00:00,59.65,59.91,59.57,59.79,487220.0,59.295,59.5534,59.2155,59.4341,487220.0
2020-04-07 11:10:00,59.82,59.97,59.7,59.7,392980.0,59.464,59.6131,59.3447,59.3447,392980.0
2020-04-07 11:20:00,59.74,59.85,59.59,59.84,503400.0,59.3844,59.4938,59.2353,59.4838,503400.0
2020-04-07 11:30:00,59.84,60.07,59.8,60.02,508120.0,59.4838,59.7125,59.4441,59.6628,508120.0
2020-04-07 11:40:00,60.04,60.05,59.87,59.9,317500.0,59.6827,59.6926,59.5137,59.5435,317500.0
2020-04-07 11:50:00,59.93,59.94,59.74,59.86,309280.0,59.5733,59.5833,59.3844,59.5037,309280.0
2020-04-07 12:00:00,59.87,60.38,59.87,60.34,317260.0,59.5137,60.0206,59.5137,59.9809,317260.0
2020-04-07 12:10:00,60.34,60.45,60.24,60.42,395440.0,59.9809,60.0902,59.8815,60.0604,395440.0
2020-04-07 12:20:00,60.43,60.5,60.21,60.37,334180.0,60.0703,60.1399,59.8516,60.0107,334180.0
2020-04-07 12:30:00,60.4,60.41,60.08,60.16,393420.0,60.0405,60.0505,59.7224,59.8019,393420.0
2020-04-07 12:40:00,60.15,60.4,60.1,60.36,187600.0,59.792,60.0405,59.7423,60.0008,187600.0
2020-04-07 12:50:00,60.35,60.44,60.21,60.31,210100.0,59.9908,60.0803,59.8516,59.9511,210100.0
2020-04-07 13:00:00,60.34,60.41,60.11,60.17,238680.0,59.9809,60.0505,59.7522,59.8119,238680.0
2020-04-07 13:10:00,60.15,60.27,59.92,59.97,248800.0,59.792,59.9113,59.5634,59.6131,248800.0
2020-04-07 13:20:00,60.0,60.24,59.97,60.16,358960.0,59.6429,59.8815,59.6131,59.8019,358960.0
2020-04-07 13:30:00,60.18,60.19,60.05,60.06,412200.0,59.8218,59.8318,59.6926,59.7025,412200.0
2020-04-07 13:40:00,60.05,60.29,60.02,60.24,256700.0,59.6926,59.9312,59.6628,59.8815,256700.0
2020-04-07 13:50:00,60.2,60.2,60.05,60.13,283540.0,59.8417,59.8417,59.6926,59.7721,283540.0
2020-04-07 14:00:00,60.13,60.15,59.9,59.95,327360.0,59.7721,59.792,59.5435,59.5932,327360.0
2020-04-07 14:10:00,59.99,60.05,59.85,59.85,323820.0,59.633,59.6926,59.4938,59.4938,323820.0
2020-04-07 14:20:00,59.9,60.1,59.8,59.89,309680.0,59.5435,59.7423,59.4441,59.5335,309680.0
2020-04-07 14:30:00,59.91,60.02,59.81,59.87,287740.0,59.5534,59.6628,59.454,59.5137,287740.0
2020-04-07 14:40:00,59.85,59.92,59.64,59.83,370920.0,59.4938,59.5634,59.285,59.4739,370920.0
2020-04-07 14:50:00,59.77,59.83,59.55,59.75,310440.0,59.4143,59.4739,59.1956,59.3944,310440.0
2020-04-07 15:00:00,59.74,59.94,59.68,59.94,317120.0,59.3844,59.5833,59.3248,59.5833,317120.0
2020-04-07 15:10:00,59.9,60.11,59.76,59.77,372440.0,59.5435,59.7522,59.4043,59.4143,372440.0
2020-04-07 15:20:00,59.77,59.94,59.55,59.57,404920.0,59.4143,59.5833,59.1956,59.2155,404920.0
2020-04-07 15:30:00,59.56,59.9,59.48,59.83,548560.0,59.2055,59.5435,59.126,59.4739,548560.0
2020-04-07 15:40:00,59.8,60.26,59.8,60.26,539020.0,59.4441,59.9013,59.4441,59.9013,539020.0
2020-04-07 15:50:00,60.23,60.23,59.25,59.33,2026960.0,59.8715,59.8715,58.8974,58.9769,2026960.0
2020-04-08 09:30:00,60.33,60.57,59.89,60.09,1016360.0,59.9709,60.2095,59.5335,59.7324,1016360.0
2020-04-08 09:40:00,60.16,60.27,59.86,59.87,419240.0,59.8019,59.9113,59.5037,59.5137,419240.0
2020-04-08 09:50:00,59.83,59.95,59.53,59.64,387700.0,59.4739,59.5932,59.1757,59.285,387700.0
2020-04-08 10:00:00,59.61,59.7,59.41,59.48,524960.0,59.2552,59.3447,59.0564,59.126,524960.0
2020-04-08 10:10:00,59.49,59.78,59.46,59.78,393700.0,59.1359,59.4242,59.1061,59.4242,393700.0
2020-04-08 10:20:00,59.75,59.75,59.6,59.68,404580.0,59.3944,59.3944,59.2453,59.3248,404580.0
2020-04-08 10:30:00,59.7,59.85,59.6,59.76,340600.0,59.3447,59.4938,59.2453,59.4043,340600.0
2020-04-08 10:40:00,59.79,59.93,59.64,59.93,348300.0,59.4341,59.5733,59.285,59.5733,348300.0
2020-04-08 10:50:00,59.94,60.13,59.94,60.09,384900.0,59.5833,59.7721,59.5833,59.7324,384900.0
2020-04-08 11:00:00,60.1,60.16,59.89,59.91,468560.0,59.7423,59.8019,59.5335,59.5534,468560.0
2020-04-08 11:10:00,59.94,60.1,59.94,59.99,470140.0,59.5833,59.7423,59.5833,59.633,470140.0
2020-04-08 11:20:00,60.05,60.21,60.02,60.2,272460.0,59.6926,59.8516,59.6628,59.8417,272460.0
2020-04-08 11:30:00,60.2,60.39,60.12,60.34,410560.0,59.8417,60.0306,59.7622,59.9809,410560.0
2020-04-08 11:40:00,60.34,60.46,60.34,60.43,369460.0,59.9809,60.1002,59.9809,60.0703,369460.0
2020-04-08 11:50:00,60.39,60.4,60.24,60.26,385400.0,60.0306,60.0405,59.8815,59.9013,385400.0
2020-04-08 12:00:00,60.28,60.42,60.21,60.38,163440.0,59.9212,60.0604,59.8516,60.0206,163440.0
2020-04-08 12:10:00,60.29,60.43,60.23,60.43,137880.0,59.9312,60.0703,59.8715,60.0703,137880.0
2020-04-08 12:20:00,60.42,60.43,60.15,60.17,244400.0,60.0604,60.0703,59.792,59.8119,244400.0
2020-04-08 12:30:00,60.23,60.39,60.19,60.39,262180.0,59.8715,60.0306,59.8318,60.0306,262180.0
2020-04-08 12:40:00,60.36,60.47,60.28,60.42,309700.0,60.0008,60.1101,59.9212,60.0604,309700.0
2020-04-08 12:50:00,60.42,60.44,60.26,60.37,373620.0,60.0604,60.0803,59.9013,60.0107,373620.0
2020-04-08 13:00:00,60.36,60.44,60.28,60.37,263200.0,60.0008,60.0803,59.9212,60.0107,263200.0
2020-04-08 13:10:00,60.36,60.43,60.28,60.39,270180.0,60.0008,60.0703,59.9212,60.0306,270180.0
2020-04-08 13:20:00,60.39,60.46,60.33,60.35,142820.0,60.0306,60.1002,59.9709,59.9908,142820.0
2020-04-08 13:30:00,60.38,60.4,60.13,60.13,312080.0,60.0206,60.0405,59.7721,59.7721,312080.0
2020-04-08 13:40:00,60.17,60.23,60.14,60.16,173400.0,59.8119,59.8715,59.7821,59.8019,173400.0
2020-04-08 13:50:00,60.19,60.22,59.93,59.97,327400.0,59.8318,59.8616,59.5733,59.6131,327400.0
2020-04-08 14:00:00,60.0,60.22,59.98,60.22,280920.0,59.6429,59.8616,59.623,59.8616,280920.0
2020-04-08 14:10:00,60.2,60.39,60.2,60.33,247380.0,59.8417,60.0306,59.8417,59.9709,247380.0
2020-04-08 14:20:00,60.34,60.59,60.3,60.5,213140.0,59.9809,60.2294,59.9411,60.1399,213140.0
2020-04-08 14:30:00,60.53,60.72,60.52,60.64,235840.0,60.1697,60.3586,60.1598,60.2791,235840.0
2020-04-08 14:40:00,60.65,60.77,60.58,60.59,323300.0,60.289,60.4083,60.2194,60.2294,323300.0
2020-04-08 14:50:00,60.64,60.75,60.63,60.73,260040.0,60.2791,60.3884,60.2691,60.3686,260040.0
2020-04-08 15:00:00,60.73,60.91,60.7,60.87,621940.0,60.3686,60.5475,60.3387,60.5077,621940.0
2020-04-08 15:10:00,60.87,60.88,60.69,60.73,519000.0,60.5077,60.5177,60.3288,60.3686,519000.0
2020-04-08 15:20:00,60.73,60.77,60.54,60.75,460560.0,60.3686,60.4083,60.1797,60.3884,460560.0
2020-04-08 15:30:00,60.77,60.95,60.47,60.54,814640.0,60.4083,60.5872,60.1101,60.1797,814640.0
2020-04-08 15:40:00,60.55,60.68,60.29,60.6,837600.0,60.1896,60.3188,59.9312,60.2393,837600.0
2020-04-08 15:50:00,60.66,60.89,60.36,60.51,2188240.0,60.299,60.5276,60.0008,60.1499,2188240.0
2020-04-09 09:30:00,61.27,61.27,60.73,61.1,1354900.0,60.9053,60.9053,60.3686,60.7363,1354900.0
2020-04-09 09:40:00,61.12,61.28,61.0,61.01,645500.0,60.7562,60.9153,60.6369,60.6469,645500.0
2020-04-09 09:50:00,61.0,61.24,60.84,61.19,492940.0,60.6369,60.8755,60.4779,60.8258,492940.0
2020-04-09 10:00:00,61.19,61.19,60.3,60.38,931180.0,60.8258,60.8258,59.9411,60.0206,931180.0
2020-04-09 10:10:00,60.35,60.51,59.96,60.01,1092540.0,59.9908,60.1499,59.6031,59.6528,1092540.0
2020-04-09 10:20:00,60.06,60.29,59.84,60.25,743460.0,59.7025,59.9312,59.4838,59.8914,743460.0
2020-04-09 10:30:00,60.27,60.42,60.19,60.34,448520.0,59.9113,60.0604,59.8318,59.9809,448520.0
2020-04-09 10:40:00,60.34,60.63,60.25,60.43,532920.0,59.9809,60.2691,59.8914,60.0703,532920.0
2020-04-09 10:50:00,60.44,60.54,60.29,60.49,346500.0,60.0803,60.1797,59.9312,60.13,346500.0
2020-04-09 11:00:00,60.54,60.54,60.18,60.3,382240.0,60.1797,60.1797,59.8218,59.9411,382240.0
2020-04-09 11:10:00,60.32,60.33,60.04,60.1,267440.0,59.961,59.9709,59.6827,59.7423,267440.0
2020-04-09 11:20:00,60.12,60.19,59.93,60.17,502780.0,59.7622,59.8318,59.5733,59.8119,502780.0
2020-04-09 11:30:00,60.18,60.35,60.06,60.3,295500.0,59.8218,59.9908,59.7025,59.9411,295500.0
2020-04-09 11:40:00,60.33,60.48,60.3,60.47,328800.0,59.9709,60.12,59.9411,60.1101,328800.0
2020-04-09 11:50:00,60.47,60.53,60.21,60.36,385320.0,60.1101,60.1697,59.8516,60.0008,385320.0
2020-04-09 12:00:00,60.36,60.58,60.34,60.58,398780.0,60.0008,60.2194,59.9809,60.2194,398780.0
2020-04-09 12:10:00,60.59,60.64,60.42,60.64,300040.0,60.2294,60.2791,60.0604,60.2791,300040.0
2020-04-09 12:20:00,60.64,60.69,60.49,60.49,342440.0,60.2791,60.3288,60.13,60.13,342440.0
2020-04-09 12:30:00,60.51,60.61,60.39,60.61,365460.0,60.1499,60.2493,60.0306,60.2493,365460.0
2020-04-09 12:40:00,60.65,60.82,60.6,60.81,413220.0,60.289,60.458,60.2393,60.4481,413220.0
2020-04-09 12:50:00,60.81,60.96,60.78,60.88,277020.0,60.4481,60.5972,60.4183,60.5177,277020.0
2020-04-09 13:00:00,60.93,61.02,60.85,61.02,263580.0,60.5674,60.6568,60.4878,60.6568,263580.0
2020-04-09 13:10:00,61.02,61.1,60.97,61.04,580720.0,60.6568,60.7363,60.6071,60.6767,580720.0
2020-04-09 13:20:00,61.05,61.1,61.0,61.06,382800.0,60.6866,60.7363,60.6369,60.6966,382800.0
2020-04-09 13:30:00,61.07,61.09,60.75,60.8,390460.0,60.7065,60.7264,60.3884,60.4381,390460.0
2020-04-09 13:40:00,60.8,60.9,60.59,60.59,480480.0,60.4381,60.5375,60.2294,60.2294,480480.0
2020-04-09 13:50:00,60.62,60.78,60.58,60.77,452980.0,60.2592,60.4183,60.2194,60.4083,452980.0
2020-04-09 14:00:00,60.74,60.79,60.23,60.32,467540.0,60.3785,60.4282,59.8715,59.961,467540.0
2020-04-09 14:10:00,60.33,60.47,60.33,60.41,253600.0,59.9709,60.1101,59.9709,60.0505,253600.0
2020-04-09 14:20:00,60.41,60.63,60.32,60.49,336040.0,60.0505,60.2691,59.961,60.13,336040.0
2020-04-09 14:30:00,60.49,60.75,60.49,60.57,340780.0,60.13,60.3884,60.13,60.2095,340780.0
2020-04-09 14:40:00,60.6,60.6,60.31,60.32,355800.0,60.2393,60.2393,59.9511,59.961,355800.0
2020-04-09 14:50:00,60.32,60.38,60.16,60.3,685120.0,59.961,60.0206,59.8019,59.9411,685120.0
2020-04-09 15:00:00,60.33,60.47,60.18,60.46,367540.0,59.9709,60.1101,59.8218,60.1002,367540.0
2020-04-09 15:10:00,60.45,60.5,60.25,60.25,582840.0,60.0902,60.1399,59.8914,59.8914,582840.0
2020-04-09 15:20:00,60.25,60.29,60.08,60.26,632400.0,59.8914,59.9312,59.7224,59.9013,632400.0
2020-04-09 15:30:00,60.28,60.44,60.23,60.4,911200.0,59.9212,60.0803,59.8715,60.0405,911200.0
2020-04-09 15:40:00,60.4,60.46,60.23,60.23,891500.0,60.0405,60.1002,59.8715,59.8715,891500.0
2020-04-09 15:50:00,60.27,60.63,60.15,60.6,2108060.0,59.9113,60.2691,59.792,60.2393,2108060.0
2020-04-13 09:30:00,60.46,60.94,60.24,60.79,1212460.0,60.1002,60.5773,59.8815,60.4282,1212460.0
2020-04-13 09:40:00,60.77,60.77,60.15,60.15,649540.0,60.4083,60.4083,59.792,59.792,649540.0
2020-04-13 09:50:00,60.18,60.28,59.92,59.93,706440.0,59.8218,59.9212,59.5634,59.5733,706440.0
2020-04-13 10:00:00,59.97,60.01,59.88,60.01,747740.0,59.6131,59.6528,59.5236,59.6528,747740.0
2020-04-13 10:10:00,60.02,60.07,59.8,59.81,557840.0,59.6628,59.7125,59.4441,59.454,557840.0
2020-04-13 10:20:00,59.84,59.87,59.57,59.81,727960.0,59.4838,59.5137,59.2155,59.454,727960.0
2020-04-13 10:30:00,59.79,59.95,59.71,59.71,447680.0,59.4341,59.5932,59.3546,59.3546,447680.0
2020-04-13 10:40:00,59.72,59.82,59.65,59.71,399680.0,59.3646,59.464,59.295,59.3546,399680.0
2020-04-13 10:50:00,59.73,59.78,59.55,59.69,340120.0,59.3745,59.4242,59.1956,59.3347,340120.0
2020-04-13 11:00:00,59.66,59.68,59.38,59.45,695340.0,59.3049,59.3248,59.0266,59.0962,695340.0
2020-04-13 11:10:00,59.4,59.7,59.4,59.63,364720.0,59.0465,59.3447,59.0465,59.2751,364720.0
2020-04-13 11:20:00,59.66,60.0,59.59,59.98,409800.0,59.3049,59.6429,59.2353,59.623,409800.0
2020-04-13 11:30:00,59.98,60.0,59.8,59.92,249260.0,59.623,59.6429,59.4441,59.5634,249260.0
2020-04-13 11:40:00,59.89,60.08,59.82,60.07,227280.0,59.5335,59.7224,59.464,59.7125,227280.0
2020-04-13 11:50:00,60.06,60.1,59.95,59.96,338020.0,59.7025,59.7423,59.5932,59.6031,338020.0
2020-04-13 12:00:00,59.99,60.13,59.94,60.0,415760.0,59.633,59.7721,59.5833,59.6429,415760.0
2020-04-13 12:10:00,59.99,60.05,59.95,59.95,329060.0,59.633,59.6926,59.5932,59.5932,329060.0
2020-04-13 12:20:00,59.97,60.01,59.88,59.88,232580.0,59.6131,59.6528,59.5236,59.5236,232580.0
2020-04-13 12:30:00,59.9,59.9,59.78,59.85,241860.0,59.5435,59.5435,59.4242,59.4938,241860.0
2020-04-13 12:40:00,59.86,59.95,59.85,59.92,231340.0,59.5037,59.5932,59.4938,59.5634,231340.0
2020-04-13 12:50:00,59.91,59.91,59.75,59.78,255580.0,59.5534,59.5534,59.3944,59.4242,255580.0
2020-04-13 13:00:00,59.79,59.79,59.71,59.75,196540.0,59.4341,59.4341,59.3546,59.3944,196540.0
2020-04-13 13:10:00,59.75,59.75,59.57,59.66,164100.0,59.3944,59.3944,59.2155,59.3049,164100.0
2020-04-13 13:20:00,59.68,59.73,59.62,59.73,140460.0,59.3248,59.3745,59.2652,59.3745,140460.0
2020-04-13 13:30:00,59.7,59.95,59.69,59.88,230940.0,59.3447,59.5932,59.3347,59.5236,230940.0
2020-04-13 13:40:00,59.91,59.93,59.83,59.86,243440.0,59.5534,59.5733,59.4739,59.5037,243440.0
2020-04-13 13:50:00,59.88,60.05,59.86,59.98,249720.0,59.5236,59.6926,59.5037,59.623,249720.0
2020-04-13 14:00:00,59.99,60.1,59.98,60.04,189740.0,59.633,59.7423,59.623,59.6827,189740.0
2020-04-13 14:10:00,60.03,60.05,59.9,59.98,289180.0,59.6727,59.6926,59.5435,59.623,289180.0
2020-04-13 14:20:00,59.96,59.98,59.75,59.9,249760.0,59.6031,59.623,59.3944,59.5435,249760.0
2020-04-13 14:30:00,59.93,60.0,59.9,59.96,236680.0,59.5733,59.6429,59.5435,59.6031,236680.0
2020-04-13 14:40:00,59.92,60.04,59.85,59.95,271760.0,59.5634,59.6827,59.4938,59.5932,271760.0
2020-04-13 14:50:00,59.95,59.99,59.9,59.93,145600.0,59.5932,59.633,59.5435,59.5733,145600.0
2020-04-13 15:00:00,59.93,59.94,59.71,59.73,384120.0,59.5733,59.5833,59.3546,59.3745,384120.0
2020-04-13 15:10:00,59.73,60.04,59.73,60.01,305140.0,59.3745,59.6827,59.3745,59.6528,305140.0
2020-04-13 15:20:00,60.03,60.18,59.99,60.16,380360.0,59.6727,59.8218,59.633,59.8019,380360.0
2020-04-13 15:30:00,60.2,60.37,60.15,60.26,720540.0,59.8417,60.0107,59.792,59.9013,720540.0
2020-04-13 15:40:00,60.32,60.68,60.17,60.68,948340.0,59.961,60.3188,59.8119,60.3188,948340.0
2020-04-13 15:50:00,60.66,61.03,60.49,60.9,2427880.0,60.299,60.6668,60.13,60.5375,2427880.0
2020-04-14 09:30:00,62.15,62.36,61.85,62.11,2283120.0,61.7801,61.9888,61.4819,61.7403,2283120.0
2020-04-14 09:40:00,62.19,62.19,61.95,62.1,779760.0,61.8199,61.8199,61.5813,61.7304,779760.0
2020-04-14 09:50:00,62.11,62.7,62.11,62.67,1206200.0,61.7403,62.3268,61.7403,62.297,1206200.0
2020-04-14 10:00:00,62.7,62.84,62.57,62.65,1114480.0,62.3268,62.466,62.1976,62.2771,1114480.0
2020-04-14 10:10:00,62.65,62.89,62.62,62.8,880960.0,62.2771,62.5157,62.2473,62.4262,880960.0
2020-04-14 10:20:00,62.8,62.94,62.69,62.77,784880.0,62.4262,62.5654,62.3169,62.3964,784880.0
2020-04-14 10:30:00,62.79,62.82,62.57,62.73,910120.0,62.4163,62.4461,62.1976,62.3566,910120.0
2020-04-14 10:40:00,62.74,62.87,62.7,62.8,644120.0,62.3666,62.4958,62.3268,62.4262,644120.0
2020-04-14 10:50:00,62.8,62.85,62.64,62.65,457620.0,62.4262,62.4759,62.2672,62.2771,457620.0
2020-04-14 11:00:00,62.65,62.88,62.4,62.44,568840.0,62.2771,62.5058,62.0286,62.0684,568840.0
2020-04-14 11:10:00,62.45,62.6,62.33,62.34,681780.0,62.0783,62.2274,61.959,61.969,681780.0
2020-04-14 11:20:00,62.33,62.58,62.32,62.5,339560.0,61.959,62.2075,61.9491,62.128,339560.0
2020-04-14 11:30:00,62.49,62.75,62.49,62.73,400680.0,62.1181,62.3765,62.1181,62.3566,400680.0
2020-04-14 11:40:00,62.71,62.86,62.67,62.83,300240.0,62.3368,62.4859,62.297,62.4561,300240.0
2020-04-14 11:50:00,62.85,62.87,62.73,62.83,312120.0,62.4759,62.4958,62.3566,62.4561,312120.0
2020-04-14 12:00:00,62.85,62.94,62.85,62.93,307880.0,62.4759,62.5654,62.4759,62.5555,307880.0
2020-04-14 12:10:00,62.92,63.13,62.87,63.11,417400.0,62.5455,62.7543,62.4958,62.7344,417400.0
2020-04-14 12:20:00,63.12,63.42,63.12,63.26,814140.0,62.7443,63.0425,62.7443,62.8835,814140.0
2020-04-14 12:30:00,63.29,63.38,63.28,63.34,413700.0,62.9133,63.0028,62.9034,62.963,413700.0
2020-04-14 12:40:00,63.34,63.57,63.33,63.57,538880.0,62.963,63.1916,62.9531,63.1916,538880.0
2020-04-14 12:50:00,63.58,63.75,63.52,63.63,538400.0,63.2016,63.3706,63.1419,63.2513,538400.0
2020-04-14 13:00:00,63.63,63.67,63.5,63.62,384780.0,63.2513,63.2911,63.1221,63.2413,384780.0
2020-04-14 13:10:00,63.61,63.61,63.46,63.47,281660.0,63.2314,63.2314,63.0823,63.0922,281660.0
2020-04-14 13:20:00,63.46,63.67,63.41,63.59,279980.0,63.0823,63.2911,63.0326,63.2115,279980.0
2020-04-14 13:30:00,63.63,63.71,63.59,63.66,278600.0,63.2513,63.3308,63.2115,63.2811,278600.0
2020-04-14 13:40:00,63.67,63.84,63.67,63.81,251220.0,63.2911,63.46,63.2911,63.4302,251220.0
2020-04-14 13:50:00,63.81,63.92,63.73,63.92,290040.0,63.4302,63.5396,63.3507,63.5396,290040.0
2020-04-14 14:00:00,63.93,63.94,63.73,63.77,369500.0,63.5495,63.5594,63.3507,63.3905,369500.0
2020-04-14 14:10:00,63.77,63.9,63.7,63.9,337240.0,63.3905,63.5197,63.3209,63.5197,337240.0
2020-04-14 14:20:00,63.9,64.1,63.89,64.01,507360.0,63.5197,63.7185,63.5097,63.629,507360.0
2020-04-14 14:30:00,64.01,64.02,63.9,63.96,518840.0,63.629,63.639,63.5197,63.5793,518840.0
2020-04-14 14:40:00,63.96,63.99,63.84,63.88,419800.0,63.5793,63.6091,63.46,63.4998,419800.0
2020-04-14 14:50:00,63.88,64.07,63.88,64.01,271720.0,63.4998,63.6887,63.4998,63.629,271720.0
2020-04-14 15:00:00,64.01,64.01,63.61,63.67,415780.0,63.629,63.629,63.2314,63.2911,415780.0
2020-04-14 15:10:00,63.7,63.74,63.56,63.72,516120.0,63.3209,63.3606,63.1817,63.3408,516120.0
2020-04-14 15:20:00,63.72,63.94,63.65,63.86,484780.0,63.3408,63.5594,63.2712,63.4799,484780.0
2020-04-14 15:30:00,63.85,64.03,63.82,63.95,744080.0,63.47,63.6489,63.4402,63.5694,744080.0
2020-04-14 15:40:00,63.95,63.99,63.65,63.86,628780.0,63.5694,63.6091,63.2712,63.4799,628780.0
2020-04-14 15:50:00,63.85,63.89,63.3,63.46,2075600.0,63.47,63.5097,62.9233,63.0823,2075600.0
2020-04-15 09:30:00,62.42,62.88,62.28,62.87,1392340.0,62.0485,62.5058,61.9093,62.4958,1392340.0
2020-04-15 09:40:00,62.81,62.84,62.08,62.1,738780.0,62.4362,62.466,61.7105,61.7304,738780.0
2020-04-15 09:50:00,62.11,62.24,62.02,62.16,510600.0,61.7403,61.8696,61.6509,61.79,510600.0
2020-04-15 10:00:00,62.21,62.34,62.15,62.34,394380.0,61.8397,61.969,61.7801,61.969,394380.0
2020-04-15 10:10:00,62.34,62.5,62.2,62.2,396720.0,61.969,62.128,61.8298,61.8298,396720.0
2020-04-15 10:20:00,62.25,62.45,62.22,62.4,369780.0,61.8795,62.0783,61.8497,62.0286,369780.0
2020-04-15 10:30:00,62.4,62.55,62.36,62.39,479740.0,62.0286,62.1777,61.9888,62.0187,479740.0
2020-04-15 10:40:00,62.39,62.65,62.33,62.62,359580.0,62.0187,62.2771,61.959,62.2473,359580.0
2020-04-15 10:50:00,62.62,62.75,62.54,62.66,295160.0,62.2473,62.3765,62.1678,62.2871,295160.0
2020-04-15 11:00:00,62.63,62.7,62.46,62.49,382660.0,62.2572,62.3268,62.0883,62.1181,382660.0
2020-04-15 11:10:00,62.52,62.65,62.47,62.48,318920.0,62.1479,62.2771,62.0982,62.1081,318920.0
2020-04-15 11:20:00,62.48,62.53,62.29,62.52,619600.0,62.1081,62.1578,61.9193,62.1479,619600.0
2020-04-15 11:30:00,62.52,62.64,62.44,62.44,202840.0,62.1479,62.2672,62.0684,62.0684,202840.0
2020-04-15 11:40:00,62.47,62.55,62.43,62.49,221460.0,62.0982,62.1777,62.0584,62.1181,221460.0
2020-04-15 11:50:00,62.52,62.59,62.49,62.51,203240.0,62.1479,62.2175,62.1181,62.138,203240.0
2020-04-15 12:00:00,62.5,62.72,62.5,62.61,238820.0,62.128,62.3467,62.128,62.2374,238820.0
2020-04-15 12:10:00,62.59,62.64,62.53,62.53,198480.0,62.2175,62.2672,62.1578,62.1578,198480.0
2020-04-15 12:20:00,62.53,62.79,62.53,62.75,143340.0,62.1578,62.4163,62.1578,62.3765,143340.0
2020-04-15 12:30:00,62.74,63.04,62.73,63.02,235400.0,62.3666,62.6648,62.3566,62.6449,235400.0
2020-04-15 12:40:00,63.0,63.11,62.91,63.11,236920.0,62.625,62.7344,62.5356,62.7344,236920.0
2020-04-15 12:50:00,63.12,63.21,63.07,63.2,250360.0,62.7443,62.8338,62.6946,62.8238,250360.0
2020-04-15 13:00:00,63.15,63.19,63.04,63.06,303500.0,62.7741,62.8139,62.6648,62.6847,303500.0
2020-04-15 13:10:00,63.07,63.22,63.06,63.22,241320.0,62.6946,62.8437,62.6847,62.8437,241320.0
2020-04-15 13:20:00,63.18,63.19,63.07,63.1,141380.0,62.804,62.8139,62.6946,62.7244,141380.0
2020-04-15 13:30:00,63.09,63.12,63.04,63.08,90980.0,62.7145,62.7443,62.6648,62.7046,90980.0
2020-04-15 13:40:00,63.07,63.28,63.06,63.25,199460.0,62.6946,62.9034,62.6847,62.8736,199460.0
2020-04-15 13:50:00,63.27,63.35,63.17,63.19,180160.0,62.8934,62.973,62.794,62.8139,180160.0
2020-04-15 14:00:00,63.21,63.32,63.19,63.23,234580.0,62.8338,62.9431,62.8139,62.8537,234580.0
2020-04-15 14:10:00,63.23,63.55,63.22,63.52,285780.0,62.8537,63.1718,62.8437,63.1419,285780.0
2020-04-15 14:20:00,63.53,63.73,63.5,63.64,293120.0,63.1519,63.3507,63.1221,63.2612,293120.0
2020-04-15 14:30:00,63.63,63.74,63.51,63.73,232520.0,63.2513,63.3606,63.132,63.3507,232520.0
2020-04-15 14:40:00,63.7,63.78,63.66,63.74,306780.0,63.3209,63.4004,63.2811,63.3606,306780.0
2020-04-15 14:50:00,63.71,63.93,63.66,63.92,293980.0,63.3308,63.5495,63.2811,63.5396,293980.0
2020-04-15 15:00:00,63.91,64.02,63.68,63.71,427940.0,63.5296,63.639,63.301,63.3308,427940.0
2020-04-15 15:10:00,63.68,63.78,63.61,63.78,381580.0,63.301,63.4004,63.2314,63.4004,381580.0
2020-04-15 15:20:00,63.77,63.79,63.34,63.41,491520.0,63.3905,63.4103,62.963,63.0326,491520.0
2020-04-15 15:30:00,63.44,63.57,63.32,63.49,407440.0,63.0624,63.1916,62.9431,63.1121,407440.0
2020-04-15 15:40:00,63.49,63.5,63.22,63.32,627660.0,63.1121,63.1221,62.8437,62.9431,627660.0
2020-04-15 15:50:00,63.29,63.33,62.96,63.12,2038140.0,62.9133,62.9531,62.5853,62.7443,2038140.0
2020-04-16 09:30:00,63.71,63.95,63.4,63.44,1357040.0,63.3308,63.5694,63.0227,63.0624,1357040.0
2020-04-16 09:40:00,63.46,63.6,63.35,63.55,646180.0,63.0823,63.2215,62.973,63.1718,646180.0
2020-04-16 09:50:00,63.54,63.56,63.23,63.25,563640.0,63.1618,63.1817,62.8537,62.8736,563640.0
2020-04-16 10:00:00,63.3,63.32,62.7,62.84,559040.0,62.9233,62.9431,62.3268,62.466,559040.0
2020-04-16 10:10:00,62.81,62.89,62.51,62.85,743180.0,62.4362,62.5157,62.138,62.4759,743180.0
2020-04-16 10:20:00,62.82,63.08,62.78,63.02,672280.0,62.4461,62.7046,62.4063,62.6449,672280.0
2020-04-16 10:30:00,63.01,63.07,62.8,62.92,848720.0,62.635,62.6946,62.4262,62.5455,848720.0
2020-04-16 10:40:00,62.94,63.3,62.86,63.23,796300.0,62.5654,62.9233,62.4859,62.8537,796300.0
2020-04-16 10:50:00,63.23,63.29,63.1,63.23,490000.0,62.8537,62.9133,62.7244,62.8537,490000.0
2020-04-16 11:00:00,63.25,63.26,63.05,63.06,610760.0,62.8736,62.8835,62.6747,62.6847,610760.0
2020-04-16 11:10:00,63.07,63.22,62.96,63.22,670960.0,62.6946,62.8437,62.5853,62.8437,670960.0
2020-04-16 11:20:00,63.2,63.53,63.18,63.47,482640.0,62.8238,63.1519,62.804,63.0922,482640.0
2020-04-16 11:30:00,63.45,63.5,63.3,63.42,343840.0,63.0724,63.1221,62.9233,63.0425,343840.0
2020-04-16 11:40:00,63.41,63.59,63.36,63.39,362740.0,63.0326,63.2115,62.9829,63.0127,362740.0
2020-04-16 11:50:00,63.4,63.62,63.37,63.58,227160.0,63.0227,63.2413,62.9928,63.2016,227160.0
2020-04-16 12:00:00,63.55,63.63,63.19,63.21,404820.0,63.1718,63.2513,62.8139,62.8338,404820.0
2020-04-16 12:10:00,63.15,63.26,62.85,62.93,384600.0,62.7741,62.8835,62.4759,62.5555,384600.0
2020-04-16 12:20:00,62.92,62.95,62.71,62.85,381760.0,62.5455,62.5753,62.3368,62.4759,381760.0
2020-04-16 12:30:00,62.8,62.82,62.42,62.46,929700.0,62.4262,62.4461,62.0485,62.0883,929700.0
2020-04-16 12:40:00,62.45,62.65,62.4,62.65,544480.0,62.0783,62.2771,62.0286,62.2771,544480.0
2020-04-16 12:50:00,62.65,62.72,62.51,62.65,240420.0,62.2771,62.3467,62.138,62.2771,240420.0
2020-04-16 13:00:00,62.62,62.68,62.52,62.58,663200.0,62.2473,62.3069,62.1479,62.2075,663200.0
2020-04-16 13:10:00,62.57,62.64,62.5,62.64,255920.0,62.1976,62.2672,62.128,62.2672,255920.0
2020-04-16 13:20:00,62.62,62.66,62.56,62.61,261920.0,62.2473,62.2871,62.1877,62.2374,261920.0
2020-04-16 13:30:00,62.6,62.63,62.43,62.44,300180.0,62.2274,62.2572,62.0584,62.0684,300180.0
2020-04-16 13:40:00,62.43,62.68,62.4,62.55,292220.0,62.0584,62.3069,62.0286,62.1777,292220.0
2020-04-16 13:50:00,62.57,62.57,62.27,62.4,590360.0,62.1976,62.1976,61.8994,62.0286,590360.0
2020-04-16 14:00:00,62.41,62.46,62.2,62.42,287360.0,62.0386,62.0883,61.8298,62.0485,287360.0
2020-04-16 14:10:00,62.44,62.45,62.3,62.3,549000.0,62.0684,62.0783,61.9292,61.9292,549000.0
2020-04-16 14:20:00,62.31,62.44,62.15,62.37,552960.0,61.9391,62.0684,61.7801,61.9988,552960.0
2020-04-16 14:30:00,62.36,62.68,62.33,62.6,620120.0,61.9888,62.3069,61.959,62.2274,620120.0
2020-04-16 14:40:00,62.6,62.64,62.35,62.4,322480.0,62.2274,62.2672,61.9789,62.0286,322480.0
2020-04-16 14:50:00,62.42,62.55,62.32,62.52,267340.0,62.0485,62.1777,61.9491,62.1479,267340.0
2020-04-16 15:00:00,62.54,62.54,62.2,62.24,300100.0,62.1678,62.1678,61.8298,61.8696,300100.0
2020-04-16 15:10:00,62.29,62.3,62.13,62.18,396020.0,61.9193,61.9292,61.7602,61.8099,396020.0
2020-04-16 15:20:00,62.19,62.58,62.18,62.58,454360.0,61.8199,62.2075,61.8099,62.2075,454360.0
2020-04-16 15:30:00,62.57,62.78,62.52,62.69,604060.0,62.1976,62.4063,62.1479,62.3169,604060.0
2020-04-16 15:40:00,62.7,62.73,62.58,62.64,423500.0,62.3268,62.3566,62.2075,62.2672,423500.0
2020-04-16 15:50:00,62.67,63.37,62.67,63.17,2652760.0,62.297,62.9928,62.297,62.794,2652760.0
2020-04-17 09:30:00,64.28,64.51,63.66,63.91,3435760.0,63.8974,64.1261,63.2811,63.5296,3435760.0
2020-04-17 09:40:00,63.91,64.31,63.8,64.26,623120.0,63.5296,63.9272,63.4203,63.8775,623120.0
2020-04-17 09:50:00,64.23,64.43,64.15,64.29,571180.0,63.8477,64.0465,63.7682,63.9074,571180.0
2020-04-17 10:00:00,64.32,64.68,64.24,64.68,655920.0,63.9372,64.295,63.8577,64.295,655920.0
2020-04-17 10:10:00,64.69,64.72,64.26,64.34,636400.0,64.305,64.3348,63.8775,63.9571,636400.0
2020-04-17 10:20:00,64.36,64.42,64.3,64.35,291860.0,63.9769,64.0366,63.9173,63.967,291860.0
2020-04-17 10:30:00,64.31,64.36,63.88,63.94,367680.0,63.9272,63.9769,63.4998,63.5594,367680.0
2020-04-17 10:40:00,63.94,63.95,63.56,63.6,397540.0,63.5594,63.5694,63.1817,63.2215,397540.0
2020-04-17 10:50:00,63.57,63.84,63.57,63.79,441080.0,63.1916,63.46,63.1916,63.4103,441080.0
2020-04-17 11:00:00,63.8,64.03,63.79,64.0,436560.0,63.4203,63.6489,63.4103,63.6191,436560.0
2020-04-17 11:10:00,63.97,64.01,63.84,63.96,516340.0,63.5893,63.629,63.46,63.5793,516340.0
2020-04-17 11:20:00,63.92,63.95,63.75,63.81,385220.0,63.5396,63.5694,63.3706,63.4302,385220.0
2020-04-17 11:30:00,63.83,64.01,63.79,64.0,272680.0,63.4501,63.629,63.4103,63.6191,272680.0
2020-04-17 11:40:00,64.02,64.23,63.97,64.23,279160.0,63.639,63.8477,63.5893,63.8477,279160.0
2020-04-17 11:50:00,64.17,64.3,64.07,64.14,224440.0,63.7881,63.9173,63.6887,63.7583,224440.0
2020-04-17 12:00:00,64.14,64.19,63.92,63.93,246740.0,63.7583,63.808,63.5396,63.5495,246740.0
2020-04-17 12:10:00,63.92,64.09,63.88,64.09,326800.0,63.5396,63.7086,63.4998,63.7086,326800.0
2020-04-17 12:20:00,64.08,64.09,63.87,63.97,330400.0,63.6986,63.7086,63.4899,63.5893,330400.0
2020-04-17 12:30:00,63.98,64.07,63.96,63.99,291800.0,63.5992,63.6887,63.5793,63.6091,291800.0
2020-04-17 12:40:00,63.97,64.1,63.97,64.1,144740.0,63.5893,63.7185,63.5893,63.7185,144740.0
2020-04-17 12:50:00,64.08,64.13,64.05,64.09,137540.0,63.6986,63.7483,63.6688,63.7086,137540.0
2020-04-17 13:00:00,64.09,64.09,63.95,64.02,159840.0,63.7086,63.7086,63.5694,63.639,159840.0
2020-04-17 13:10:00,64.01,64.11,63.95,64.11,137400.0,63.629,63.7284,63.5694,63.7284,137400.0
2020-04-17 13:20:00,64.06,64.06,63.8,63.8,202600.0,63.6787,63.6787,63.4203,63.4203,202600.0
2020-04-17 13:30:00,63.79,63.99,63.79,63.99,100160.0,63.4103,63.6091,63.4103,63.6091,100160.0
2020-04-17 13:40:00,63.98,64.04,63.94,63.99,216060.0,63.5992,63.6589,63.5594,63.6091,216060.0
2020-04-17 13:50:00,64.02,64.05,63.9,63.95,215180.0,63.639,63.6688,63.5197,63.5694,215180.0
2020-04-17 14:00:00,63.94,63.94,63.75,63.88,165440.0,63.5594,63.5594,63.3706,63.4998,165440.0
2020-04-17 14:10:00,63.86,64.0,63.85,63.94,190500.0,63.4799,63.6191,63.47,63.5594,190500.0
2020-04-17 14:20:00,63.95,63.98,63.88,63.91,184540.0,63.5694,63.5992,63.4998,63.5296,184540.0
2020-04-17 14:30:00,63.89,63.89,63.59,63.63,208960.0,63.5097,63.5097,63.2115,63.2513,208960.0
2020-04-17 14:40:00,63.62,63.82,63.58,63.82,147940.0,63.2413,63.4402,63.2016,63.4402,147940.0
2020-04-17 14:50:00,63.82,63.9,63.82,63.9,213920.0,63.4402,63.5197,63.4402,63.5197,213920.0
2020-04-17 15:00:00,63.89,63.93,63.86,63.91,324780.0,63.5097,63.5495,63.4799,63.5296,324780.0
2020-04-17 15:10:00,63.92,64.07,63.89,64.07,522800.0,63.5396,63.6887,63.5097,63.6887,522800.0
2020-04-17 15:20:00,64.05,64.08,63.98,64.03,371980.0,63.6688,63.6986,63.5992,63.6489,371980.0
2020-04-17 15:30:00,64.04,64.11,64.02,64.07,651160.0,63.6589,63.7284,63.639,63.6887,651160.0
2020-04-17 15:40:00,64.09,64.16,64.01,64.14,953680.0,63.7086,63.7781,63.629,63.7583,953680.0
2020-04-17 15:50:00,64.2,64.36,63.95,64.16,2813000.0,63.8179,63.9769,63.5694,63.7781,2813000.0
2020-04-20 09:30:00,63.6,63.83,63.26,63.29,1399260.0,63.2215,63.4501,62.8835,62.9133,1399260.0
2020-04-20 09:40:00,63.26,63.55,63.07,63.37,719380.0,62.8835,63.1718,62.6946,62.9928,719380.0
2020-04-20 09:50:00,63.36,63.5,63.14,63.27,658920.0,62.9829,63.1221,62.7642,62.8934,658920.0
2020-04-20 10:00:00,63.28,63.4,63.24,63.33,428340.0,62.9034,63.0227,62.8636,62.9531,428340.0
2020-04-20 10:10:00,63.32,63.47,63.3,63.37,442740.0,62.9431,63.0922,62.9233,62.9928,442740.0
2020-04-20 10:20:00,63.39,63.48,63.24,63.4,299760.0,63.0127,63.1022,62.8636,63.0227,299760.0
2020-04-20 10:30:00,63.4,63.57,63.38,63.44,257720.0,63.0227,63.1916,63.0028,63.0624,257720.0
2020-04-20 10:40:00,63.45,63.6,63.38,63.57,211580.0,63.0724,63.2215,63.0028,63.1916,211580.0
2020-04-20 10:50:00,63.59,63.67,63.55,63.6,278300.0,63.2115,63.2911,63.1718,63.2215,278300.0
2020-04-20 11:00:00,63.58,63.76,63.56,63.69,407920.0,63.2016,63.3805,63.1817,63.3109,407920.0
2020-04-20 11:10:00,63.71,63.73,63.5,63.55,191000.0,63.3308,63.3507,63.1221,63.1718,191000.0
2020-04-20 11:20:00,63.58,63.77,63.57,63.66,417360.0,63.2016,63.3905,63.1916,63.2811,417360.0
2020-04-20 11:30:00,63.64,63.8,63.53,63.8,377360.0,63.2612,63.4203,63.1519,63.4203,377360.0
2020-04-20 11:40:00,63.81,63.88,63.79,63.85,278740.0,63.4302,63.4998,63.4103,63.47,278740.0
2020-04-20 11:50:00,63.84,63.97,63.77,63.95,471820.0,63.46,63.5893,63.3905,63.5694,471820.0
2020-04-20 12:00:00,63.97,64.08,63.84,63.95,388400.0,63.5893,63.6986,63.46,63.5694,388400.0
2020-04-20 12:10:00,63.97,63.98,63.74,63.76,286780.0,63.5893,63.5992,63.3606,63.3805,286780.0
2020-04-20 12:20:00,63.77,63.8,63.63,63.74,208000.0,63.3905,63.4203,63.2513,63.3606,208000.0
2020-04-20 12:30:00,63.73,63.83,63.73,63.79,264660.0,63.3507,63.4501,63.3507,63.4103,264660.0
2020-04-20 12:40:00,63.8,63.81,63.75,63.78,263460.0,63.4203,63.4302,63.3706,63.4004,263460.0
2020-04-20 12:50:00,63.76,63.77,63.64,63.67,216300.0,63.3805,63.3905,63.2612,63.2911,216300.0
2020-04-20 13:00:00,63.65,63.66,63.53,63.57,259040.0,63.2712,63.2811,63.1519,63.1916,259040.0
2020-04-20 13:10:00,63.57,63.57,63.47,63.52,312380.0,63.1916,63.1916,63.0922,63.1419,312380.0
2020-04-20 13:20:00,63.49,63.52,63.42,63.47,276140.0,63.1121,63.1419,63.0425,63.0922,276140.0
2020-04-20 13:30:00,63.49,63.63,63.47,63.63,264580.0,63.1121,63.2513,63.0922,63.2513,264580.0
2020-04-20 13:40:00,63.66,63.77,63.64,63.73,162520.0,63.2811,63.3905,63.2612,63.3507,162520.0
2020-04-20 13:50:00,63.77,63.92,63.77,63.84,233920.0,63.3905,63.5396,63.3905,63.46,233920.0
2020-04-20 14:00:00,63.83,63.92,63.82,63.88,195600.0,63.4501,63.5396,63.4402,63.4998,195600.0
2020-04-20 14:10:00,63.86,63.87,63.6,63.61,157980.0,63.4799,63.4899,63.2215,63.2314,157980.0
2020-04-20 14:20:00,63.62,63.64,63.4,63.4,215100.0,63.2413,63.2612,63.0227,63.0227,215100.0
2020-04-20 14:30:00,63.42,63.65,63.41,63.63,282040.0,63.0425,63.2712,63.0326,63.2513,282040.0
2020-04-20 14:40:00,63.65,63.73,63.58,63.69,226400.0,63.2712,63.3507,63.2016,63.3109,226400.0
2020-04-20 14:50:00,63.66,63.68,63.2,63.22,396720.0,63.2811,63.301,62.8238,62.8437,396720.0
2020-04-20 15:00:00,63.21,63.37,63.19,63.32,436280.0,62.8338,62.9928,62.8139,62.9431,436280.0
2020-04-20 15:10:00,63.35,63.46,63.26,63.26,325620.0,62.973,63.0823,62.8835,62.8835,325620.0
2020-04-20 15:20:00,63.32,63.4,63.2,63.38,321640.0,62.9431,63.0227,62.8238,63.0028,321640.0
2020-04-20 15:30:00,63.36,63.53,63.33,63.38,423840.0,62.9829,63.1519,62.9531,63.0028,423840.0
2020-04-20 15:40:00,63.4,63.46,63.29,63.4,577620.0,63.0227,63.0823,62.9133,63.0227,577620.0
2020-04-20 15:50:00,63.34,63.64,63.21,63.38,1247100.0,62.963,63.2612,62.8338,63.0028,1247100.0
2020-04-21 09:30:00,62.35,62.71,61.62,61.62,2103420.0,61.9789,62.3368,61.2533,61.2533,2103420.0
2020-04-21 09:40:00,61.61,61.86,61.53,61.72,1256820.0,61.2433,61.4918,61.1638,61.3527,1256820.0
2020-04-21 09:50:00,61.7,61.74,61.5,61.62,910060.0,61.3328,61.3725,61.134,61.2533,910060.0
2020-04-21 10:00:00,61.65,62.02,61.58,61.9,806020.0,61.2831,61.6509,61.2135,61.5316,806020.0
2020-04-21 10:10:00,61.9,61.92,61.63,61.65,362260.0,61.5316,61.5515,61.2632,61.2831,362260.0
2020-04-21 10:20:00,61.67,61.8,61.57,61.65,355480.0,61.303,61.4322,61.2036,61.2831,355480.0
2020-04-21 10:30:00,61.7,61.7,61.43,61.45,362160.0,61.3328,61.3328,61.0644,61.0843,362160.0
2020-04-21 10:40:00,61.42,61.48,61.01,61.01,441700.0,61.0544,61.1141,60.6469,60.6469,441700.0
2020-04-21 10:50:00,61.04,61.04,60.65,60.73,762740.0,60.6767,60.6767,60.289,60.3686,762740.0
2020-04-21 11:00:00,60.75,61.04,60.67,60.77,894000.0,60.3884,60.6767,60.3089,60.4083,894000.0
2020-04-21 11:10:00,60.77,60.77,60.49,60.69,862600.0,60.4083,60.4083,60.13,60.3288,862600.0
2020-04-21 11:20:00,60.7,61.02,60.7,60.87,487180.0,60.3387,60.6568,60.3387,60.5077,487180.0
2020-04-21 11:30:00,60.89,61.1,60.74,60.83,387900.0,60.5276,60.7363,60.3785,60.468,387900.0
2020-04-21 11:40:00,60.82,61.03,60.73,61.03,294680.0,60.458,60.6668,60.3686,60.6668,294680.0
2020-04-21 11:50:00,60.98,61.17,60.96,61.17,224960.0,60.6171,60.8059,60.5972,60.8059,224960.0
2020-04-21 12:00:00,61.18,61.19,61.03,61.13,271320.0,60.8159,60.8258,60.6668,60.7662,271320.0
2020-04-21 12:10:00,61.15,61.35,61.14,61.15,307820.0,60.7861,60.9849,60.7761,60.7861,307820.0
2020-04-21 12:20:00,61.16,61.16,60.91,61.04,233820.0,60.796,60.796,60.5475,60.6767,233820.0
2020-04-21 12:30:00,61.03,61.05,60.83,60.84,188500.0,60.6668,60.6866,60.468,60.4779,188500.0
2020-04-21 12:40:00,60.83,60.88,60.73,60.79,220640.0,60.468,60.5177,60.3686,60.4282,220640.0
2020-04-21 12:50:00,60.79,60.97,60.78,60.97,195720.0,60.4282,60.6071,60.4183,60.6071,195720.0
2020-04-21 13:00:00,60.95,61.11,60.91,61.11,211740.0,60.5872,60.7463,60.5475,60.7463,211740.0
2020-04-21 13:10:00,61.11,61.28,61.1,61.22,215780.0,60.7463,60.9153,60.7363,60.8556,215780.0
2020-04-21 13:20:00,61.23,61.37,61.23,61.35,196060.0,60.8656,61.0047,60.8656,60.9849,196060.0
2020-04-21 13:30:00,61.33,61.48,61.24,61.46,267320.0,60.965,61.1141,60.8755,61.0942,267320.0
2020-04-21 13:40:00,61.43,61.49,61.24,61.25,265340.0,61.0644,61.124,60.8755,60.8855,265340.0
2020-04-21 13:50:00,61.25,61.37,61.24,61.25,219080.0,60.8855,61.0047,60.8755,60.8855,219080.0
2020-04-21 14:00:00,61.25,61.48,61.14,61.39,214560.0,60.8855,61.1141,60.7761,61.0246,214560.0
2020-04-21 14:10:00,61.44,61.56,61.36,61.4,268620.0,61.0743,61.1936,60.9948,61.0346,268620.0
2020-04-21 14:20:00,61.36,61.68,61.33,61.53,260180.0,60.9948,61.3129,60.965,61.1638,260180.0
2020-04-21 14:30:00,61.54,61.6,61.28,61.33,243200.0,61.1737,61.2334,60.9153,60.965,243200.0
2020-04-21 14:40:00,61.28,61.28,61.02,61.04,240700.0,60.9153,60.9153,60.6568,60.6767,240700.0
2020-04-21 14:50:00,61.04,61.18,61.02,61.03,276640.0,60.6767,60.8159,60.6568,60.6668,276640.0
2020-04-21 15:00:00,61.07,61.21,60.8,60.87,321260.0,60.7065,60.8457,60.4381,60.5077,321260.0
2020-04-21 15:10:00,60.88,61.21,60.88,61.2,264920.0,60.5177,60.8457,60.5177,60.8358,264920.0
2020-04-21 15:20:00,61.21,61.36,61.13,61.2,414480.0,60.8457,60.9948,60.7662,60.8358,414480.0
2020-04-21 15:30:00,61.21,61.43,61.11,61.25,561520.0,60.8457,61.0644,60.7463,60.8855,561520.0
2020-04-21 15:40:00,61.25,61.28,60.84,60.84,640420.0,60.8855,60.9153,60.4779,60.4779,640420.0
2020-04-21 15:50:00,60.8,61.05,60.71,60.77,2028820.0,60.4381,60.6866,60.3487,60.4083,2028820.0
2020-04-22 09:30:00,62.28,62.66,62.1,62.61,1481740.0,61.9093,62.2871,61.7304,62.2374,1481740.0
2020-04-22 09:40:00,62.64,62.83,62.45,62.49,643840.0,62.2672,62.4561,62.0783,62.1181,643840.0
2020-04-22 09:50:00,62.5,62.86,62.48,62.86,573180.0,62.128,62.4859,62.1081,62.4859,573180.0
2020-04-22 10:00:00,62.86,62.95,62.62,62.71,451600.0,62.4859,62.5753,62.2473,62.3368,451600.0
2020-04-22 10:10:00,62.75,62.86,62.7,62.83,414320.0,62.3765,62.4859,62.3268,62.4561,414320.0
2020-04-22 10:20:00,62.9,63.08,62.86,63.07,360960.0,62.5256,62.7046,62.4859,62.6946,360960.0
2020-04-22 10:30:00,63.06,63.34,63.06,63.29,494700.0,62.6847,62.963,62.6847,62.9133,494700.0
2020-04-22 10:40:00,63.3,63.46,63.27,63.34,377780.0,62.9233,63.0823,62.8934,62.963,377780.0
2020-04-22 10:50:00,63.37,63.37,63.21,63.27,470960.0,62.9928,62.9928,62.8338,62.8934,470960.0
2020-04-22 11:00:00,63.27,63.33,63.17,63.27,332680.0,62.8934,62.9531,62.794,62.8934,332680.0
2020-04-22 11:10:00,63.24,63.34,63.2,63.28,257300.0,62.8636,62.963,62.8238,62.9034,257300.0
2020-04-22 11:20:00,63.27,63.35,63.11,63.11,284680.0,62.8934,62.973,62.7344,62.7344,284680.0
2020-04-22 11:30:00,63.09,63.25,63.09,63.21,169260.0,62.7145,62.8736,62.7145,62.8338,169260.0
2020-04-22 11:40:00,63.19,63.25,63.03,63.05,214060.0,62.8139,62.8736,62.6549,62.6747,214060.0
2020-04-22 11:50:00,63.07,63.09,62.88,62.95,260960.0,62.6946,62.7145,62.5058,62.5753,260960.0
2020-04-22 12:00:00,62.95,62.99,62.83,62.87,309100.0,62.5753,62.6151,62.4561,62.4958,309100.0
2020-04-22 12:10:00,62.9,62.95,62.87,62.93,158300.0,62.5256,62.5753,62.4958,62.5555,158300.0
2020-04-22 12:20:00,62.91,63.01,62.89,62.94,233340.0,62.5356,62.635,62.5157,62.5654,233340.0
2020-04-22 12:30:00,62.95,63.07,62.91,63.07,148160.0,62.5753,62.6946,62.5356,62.6946,148160.0
2020-04-22 12:40:00,63.06,63.21,63.06,63.21,159260.0,62.6847,62.8338,62.6847,62.8338,159260.0
2020-04-22 12:50:00,63.21,63.22,63.13,63.22,307080.0,62.8338,62.8437,62.7543,62.8437,307080.0
2020-04-22 13:00:00,63.23,63.23,63.14,63.18,300100.0,62.8537,62.8537,62.7642,62.804,300100.0
2020-04-22 13:10:00,63.18,63.5,63.18,63.5,567220.0,62.804,63.1221,62.804,63.1221,567220.0
2020-04-22 13:20:00,63.51,63.66,63.51,63.65,173000.0,63.132,63.2811,63.132,63.2712,173000.0
2020-04-22 13:30:00,63.65,63.71,63.6,63.69,194020.0,63.2712,63.3308,63.2215,63.3109,194020.0
2020-04-22 13:40:00,63.69,63.82,63.67,63.82,228060.0,63.3109,63.4402,63.2911,63.4402,228060.0
2020-04-22 13:50:00,63.82,63.84,63.72,63.8,206680.0,63.4402,63.46,63.3408,63.4203,206680.0
2020-04-22 14:00:00,63.78,63.85,63.72,63.85,232300.0,63.4004,63.47,63.3408,63.47,232300.0
2020-04-22 14:10:00,63.84,63.84,63.72,63.77,214960.0,63.46,63.46,63.3408,63.3905,214960.0
2020-04-22 14:20:00,63.8,64.06,63.79,63.92,377520.0,63.4203,63.6787,63.4103,63.5396,377520.0
2020-04-22 14:30:00,63.93,64.13,63.93,64.12,229940.0,63.5495,63.7483,63.5495,63.7384,229940.0
2020-04-22 14:40:00,64.13,64.22,64.11,64.22,337460.0,63.7483,63.8378,63.7284,63.8378,337460.0
2020-04-22 14:50:00,64.2,64.23,64.08,64.2,423640.0,63.8179,63.8477,63.6986,63.8179,423640.0
2020-04-22 15:00:00,64.18,64.28,63.88,63.89,653200.0,63.798,63.8974,63.4998,63.5097,653200.0
2020-04-22 15:10:00,63.91,63.91,63.77,63.79,426680.0,63.5296,63.5296,63.3905,63.4103,426680.0
2020-04-22 15:20:00,63.81,64.0,63.81,63.91,368940.0,63.4302,63.6191,63.4302,63.5296,368940.0
2020-04-22 15:30:00,63.93,63.98,63.63,63.65,837780.0,63.5495,63.5992,63.2513,63.2712,837780.0
2020-04-22 15:40:00,63.65,63.73,63.48,63.57,676600.0,63.2712,63.3507,63.1022,63.1916,676600.0
2020-04-22 15:50:00,63.59,63.73,63.02,63.13,2930380.0,63.2115,63.3507,62.6449,62.7543,2930380.0
2020-04-23 09:30:00,63.58,64.18,63.28,64.18,1091700.0,63.2016,63.798,62.9034,63.798,1091700.0
2020-04-23 09:40:00,64.2,64.3,63.98,64.19,638180.0,63.8179,63.9173,63.5992,63.808,638180.0
2020-04-23 09:50:00,64.18,64.25,63.92,64.11,298660.0,63.798,63.8676,63.5396,63.7284,298660.0
2020-04-23 10:00:00,64.08,64.12,63.83,64.12,232740.0,63.6986,63.7384,63.4501,63.7384,232740.0
2020-04-23 10:10:00,64.11,64.3,64.05,64.29,324040.0,63.7284,63.9173,63.6688,63.9074,324040.0
2020-04-23 10:20:00,64.3,64.45,64.26,64.42,347860.0,63.9173,64.0664,63.8775,64.0366,347860.0
2020-04-23 10:30:00,64.4,64.67,64.4,64.46,335860.0,64.0167,64.2851,64.0167,64.0764,335860.0
2020-04-23 10:40:00,64.46,64.58,64.34,64.34,333700.0,64.0764,64.1956,63.9571,63.9571,333700.0
2020-04-23 10:50:00,64.36,64.42,64.23,64.39,246200.0,63.9769,64.0366,63.8477,64.0068,246200.0
2020-04-23 11:00:00,64.37,64.38,64.25,64.33,199300.0,63.9869,63.9968,63.8676,63.9471,199300.0
2020-04-23 11:10:00,64.36,64.38,64.22,64.22,236240.0,63.9769,63.9968,63.8378,63.8378,236240.0
2020-04-23 11:20:00,64.2,64.31,64.18,64.3,118060.0,63.8179,63.9272,63.798,63.9173,118060.0
2020-04-23 11:30:00,64.28,64.28,63.96,63.99,224440.0,63.8974,63.8974,63.5793,63.6091,224440.0
2020-04-23 11:40:00,64.05,64.15,63.9,63.91,206040.0,63.6688,63.7682,63.5197,63.5296,206040.0
2020-04-23 11:50:00,63.93,63.99,63.9,63.97,232720.0,63.5495,63.6091,63.5197,63.5893,232720.0
2020-04-23 12:00:00,63.93,64.2,63.93,64.16,181900.0,63.5495,63.8179,63.5495,63.7781,181900.0
2020-04-23 12:10:00,64.16,64.3,64.13,64.29,215800.0,63.7781,63.9173,63.7483,63.9074,215800.0
2020-04-23 12:20:00,64.28,64.33,64.21,64.33,238180.0,63.8974,63.9471,63.8278,63.9471,238180.0
2020-04-23 12:30:00,64.32,64.35,64.3,64.33,108000.0,63.9372,63.967,63.9173,63.9471,108000.0
2020-04-23 12:40:00,64.35,64.35,63.32,63.98,604380.0,63.967,63.967,62.9431,63.5992,604380.0
2020-04-23 12:50:00,63.97,64.1,63.7,64.07,650780.0,63.5893,63.7185,63.3209,63.6887,650780.0
2020-04-23 13:00:00,64.05,64.25,64.05,64.21,154100.0,63.6688,63.8676,63.6688,63.8278,154100.0
2020-04-23 13:10:00,64.18,64.29,64.13,64.13,160040.0,63.798,63.9074,63.7483,63.7483,160040.0
2020-04-23 13:20:00,64.06,64.06,63.58,63.74,255040.0,63.6787,63.6787,63.2016,63.3606,255040.0
2020-04-23 13:30:00,63.75,63.94,63.73,63.74,156560.0,63.3706,63.5594,63.3507,63.3606,156560.0
2020-04-23 13:40:00,63.73,63.8,63.6,63.6,231780.0,63.3507,63.4203,63.2215,63.2215,231780.0
2020-04-23 13:50:00,63.58,63.67,63.46,63.56,260020.0,63.2016,63.2911,63.0823,63.1817,260020.0
2020-04-23 14:00:00,63.6,63.66,63.51,63.52,234780.0,63.2215,63.2811,63.132,63.1419,234780.0
2020-04-23 14:10:00,63.52,63.65,63.36,63.6,213640.0,63.1419,63.2712,62.9829,63.2215,213640.0
2020-04-23 14:20:00,63.62,63.82,63.61,63.79,80640.0,63.2413,63.4402,63.2314,63.4103,80640.0
2020-04-23 14:30:00,63.81,63.91,63.78,63.81,136940.0,63.4302,63.5296,63.4004,63.4302,136940.0
2020-04-23 14:40:00,63.83,63.97,63.83,63.92,169780.0,63.4501,63.5893,63.4501,63.5396,169780.0
2020-04-23 14:50:00,63.91,64.18,63.91,64.15,140060.0,63.5296,63.798,63.5296,63.7682,140060.0
2020-04-23 15:00:00,64.16,64.16,63.96,64.0,208080.0,63.7781,63.7781,63.5793,63.6191,208080.0
2020-04-23 15:10:00,64.0,64.0,63.67,63.67,233260.0,63.6191,63.6191,63.2911,63.2911,233260.0
2020-04-23 15:20:00,63.69,63.78,63.6,63.75,216140.0,63.3109,63.4004,63.2215,63.3706,216140.0
2020-04-23 15:30:00,63.76,63.83,63.59,63.8,306700.0,63.3805,63.4501,63.2115,63.4203,306700.0
2020-04-23 15:40:00,63.83,63.93,63.64,63.79,348680.0,63.4501,63.5495,63.2612,63.4103,348680.0
2020-04-23 15:50:00,63.78,63.9,63.61,63.82,1795880.0,63.4004,63.5197,63.2314,63.4402,1795880.0
2020-04-24 09:30:00,63.08,63.48,62.5,62.8,1636740.0,62.7046,63.1022,62.128,62.4262,1636740.0
2020-04-24 09:40:00,62.81,62.97,62.47,62.5,1270440.0,62.4362,62.5952,62.0982,62.128,1270440.0
2020-04-24 09:50:00,62.5,62.9,62.5,62.52,713860.0,62.128,62.5256,62.128,62.1479,713860.0
2020-04-24 10:00:00,62.56,62.7,62.52,62.58,519480.0,62.1877,62.3268,62.1479,62.2075,519480.0
2020-04-24 10:10:00,62.55,63.07,62.55,63.06,391500.0,62.1777,62.6946,62.1777,62.6847,391500.0
2020-04-24 10:20:00,63.06,63.16,62.95,62.98,302700.0,62.6847,62.7841,62.5753,62.6052,302700.0
2020-04-24 10:30:00,62.95,63.23,62.95,63.17,194200.0,62.5753,62.8537,62.5753,62.794,194200.0
2020-04-24 10:40:00,63.18,63.23,63.03,63.1,285220.0,62.804,62.8537,62.6549,62.7244,285220.0
2020-04-24 10:50:00,63.16,63.16,62.87,62.88,301180.0,62.7841,62.7841,62.4958,62.5058,301180.0
2020-04-24 11:00:00,62.88,62.93,62.8,62.82,386800.0,62.5058,62.5555,62.4262,62.4461,386800.0
2020-04-24 11:10:00,62.81,63.04,62.68,63.03,420480.0,62.4362,62.6648,62.3069,62.6549,420480.0
2020-04-24 11:20:00,63.03,63.05,62.85,62.85,297640.0,62.6549,62.6747,62.4759,62.4759,297640.0
2020-04-24 11:30:00,62.85,62.91,62.78,62.88,178160.0,62.4759,62.5356,62.4063,62.5058,178160.0
2020-04-24 11:40:00,62.89,62.92,62.8,62.92,439740.0,62.5157,62.5455,62.4262,62.5455,439740.0
2020-04-24 11:50:00,62.89,62.93,62.82,62.85,244480.0,62.5157,62.5555,62.4461,62.4759,244480.0
2020-04-24 12:00:00,62.84,62.93,62.73,62.91,289420.0,62.466,62.5555,62.3566,62.5356,289420.0
2020-04-24 12:10:00,62.89,62.92,62.83,62.88,216560.0,62.5157,62.5455,62.4561,62.5058,216560.0
2020-04-24 12:20:00,62.87,63.06,62.81,63.03,189380.0,62.4958,62.6847,62.4362,62.6549,189380.0
2020-04-24 12:30:00,63.03,63.06,63.0,63.04,115420.0,62.6549,62.6847,62.625,62.6648,115420.0
2020-04-24 12:40:00,63.04,63.09,63.01,63.09,160520.0,62.6648,62.7145,62.635,62.7145,160520.0
2020-04-24 12:50:00,63.07,63.1,63.05,63.09,143280.0,62.6946,62.7244,62.6747,62.7145,143280.0
2020-04-24 13:00:00,63.09,63.25,63.09,63.19,355000.0,62.7145,62.8736,62.7145,62.8139,355000.0
2020-04-24 13:10:00,63.18,63.22,63.06,63.22,123100.0,62.804,62.8437,62.6847,62.8437,123100.0
2020-04-24 13:20:00,63.19,63.34,63.19,63.34,228220.0,62.8139,62.963,62.8139,62.963,228220.0
2020-04-24 13:30:00,63.35,63.4,63.31,63.39,159220.0,62.973,63.0227,62.9332,63.0127,159220.0
2020-04-24 13:40:00,63.4,63.52,63.4,63.49,244720.0,63.0227,63.1419,63.0227,63.1121,244720.0
2020-04-24 13:50:00,63.47,63.55,63.37,63.54,233800.0,63.0922,63.1718,62.9928,63.1618,233800.0
2020-04-24 14:00:00,63.54,63.55,63.42,63.54,216940.0,63.1618,63.1718,63.0425,63.1618,216940.0
2020-04-24 14:10:00,63.52,63.6,63.5,63.55,271660.0,63.1419,63.2215,63.1221,63.1718,271660.0
2020-04-24 14:20:00,63.55,63.65,63.54,63.61,176400.0,63.1718,63.2712,63.1618,63.2314,176400.0
2020-04-24 14:30:00,63.58,63.76,63.58,63.76,323580.0,63.2016,63.3805,63.2016,63.3805,323580.0
2020-04-24 14:40:00,63.75,63.86,63.75,63.79,239200.0,63.3706,63.4799,63.3706,63.4103,239200.0
2020-04-24 14:50:00,63.78,63.83,63.67,63.7,286760.0,63.4004,63.4501,63.2911,63.3209,286760.0
2020-04-24 15:00:00,63.68,63.68,63.48,63.63,471780.0,63.301,63.301,63.1022,63.2513,471780.0
2020-04-24 15:10:00,63.61,63.65,63.49,63.63,347040.0,63.2314,63.2712,63.1121,63.2513,347040.0
2020-04-24 15:20:00,63.65,63.74,63.6,63.71,325940.0,63.2712,63.3606,63.2215,63.3308,325940.0
2020-04-24 15:30:00,63.72,63.9,63.69,63.9,327960.0,63.3408,63.5197,63.3109,63.5197,327960.0
2020-04-24 15:40:00,63.9,64.0,63.84,63.88,670920.0,63.5197,63.6191,63.46,63.4998,670920.0
2020-04-24 15:50:00,63.89,64.02,63.77,63.96,1366880.0,63.5097,63.639,63.3905,63.5793,1366880.0
2020-04-27 09:30:00,64.8,64.81,63.83,64.17,1417520.0,64.4143,64.4243,63.4501,63.7881,1417520.0
2020-04-27 09:40:00,64.2,64.38,64.04,64.06,539160.0,63.8179,63.9968,63.6589,63.6787,539160.0
2020-04-27 09:50:00,64.05,64.1,63.93,64.05,459500.0,63.6688,63.7185,63.5495,63.6688,459500.0
2020-04-27 10:00:00,64.08,64.17,63.95,64.02,373000.0,63.6986,63.7881,63.5694,63.639,373000.0
2020-04-27 10:10:00,64.01,64.5,63.96,64.42,739220.0,63.629,64.1161,63.5793,64.0366,739220.0
2020-04-27 10:20:00,64.43,64.47,64.23,64.27,327560.0,64.0465,64.0863,63.8477,63.8875,327560.0
2020-04-27 10:30:00,64.27,64.38,64.1,64.38,358160.0,63.8875,63.9968,63.7185,63.9968,358160.0
2020-04-27 10:40:00,64.39,64.52,64.26,64.35,367620.0,64.0068,64.136,63.8775,63.967,367620.0
2020-04-27 10:50:00,64.36,64.4,64.16,64.16,194120.0,63.9769,64.0167,63.7781,63.7781,194120.0
2020-04-27 11:00:00,64.18,64.23,64.06,64.16,673920.0,63.798,63.8477,63.6787,63.7781,673920.0
2020-04-27 11:10:00,64.16,64.23,64.07,64.23,520560.0,63.7781,63.8477,63.6887,63.8477,520560.0
2020-04-27 11:20:00,64.22,64.29,64.18,64.26,308340.0,63.8378,63.9074,63.798,63.8775,308340.0
2020-04-27 11:30:00,64.26,64.28,64.17,64.2,245720.0,63.8775,63.8974,63.7881,63.8179,245720.0
2020-04-27 11:40:00,64.21,64.23,64.14,64.16,209080.0,63.8278,63.8477,63.7583,63.7781,209080.0
2020-04-27 11:50:00,64.15,64.17,63.94,64.0,251980.0,63.7682,63.7881,63.5594,63.6191,251980.0
2020-04-27 12:00:00,64.0,64.02,63.72,63.75,428740.0,63.6191,63.639,63.3408,63.3706,428740.0
2020-04-27 12:10:00,63.77,63.9,63.75,63.9,363320.0,63.3905,63.5197,63.3706,63.5197,363320.0
2020-04-27 12:20:00,63.9,63.91,63.8,63.85,297080.0,63.5197,63.5296,63.4203,63.47,297080.0
2020-04-27 12:30:00,63.86,63.99,63.86,63.95,356520.0,63.4799,63.6091,63.4799,63.5694,356520.0
2020-04-27 12:40:00,63.95,63.96,63.86,63.96,162520.0,63.5694,63.5793,63.4799,63.5793,162520.0
2020-04-27 12:50:00,63.93,64.0,63.89,63.93,244180.0,63.5495,63.6191,63.5097,63.5495,244180.0
2020-04-27 13:00:00,63.92,63.92,63.7,63.73,293100.0,63.5396,63.5396,63.3209,63.3507,293100.0
2020-04-27 13:10:00,63.71,63.74,63.58,63.59,392780.0,63.3308,63.3606,63.2016,63.2115,392780.0
2020-04-27 13:20:00,63.59,63.7,63.45,63.69,528900.0,63.2115,63.3209,63.0724,63.3109,528900.0
2020-04-27 13:30:00,63.67,63.75,63.6,63.71,291060.0,63.2911,63.3706,63.2215,63.3308,291060.0
2020-04-27 13:40:00,63.73,63.73,63.52,63.56,165260.0,63.3507,63.3507,63.1419,63.1817,165260.0
2020-04-27 13:50:00,63.55,63.85,63.55,63.74,404540.0,63.1718,63.47,63.1718,63.3606,404540.0
2020-04-27 14:00:00,63.75,63.84,63.74,63.77,272920.0,63.3706,63.46,63.3606,63.3905,272920.0
2020-04-27 14:10:00,63.78,63.95,63.75,63.91,338960.0,63.4004,63.5694,63.3706,63.5296,338960.0
2020-04-27 14:20:00,63.93,63.94,63.73,63.73,196760.0,63.5495,63.5594,63.3507,63.3507,196760.0
2020-04-27 14:30:00,63.71,63.79,63.65,63.78,196040.0,63.3308,63.4103,63.2712,63.4004,196040.0
2020-04-27 14:40:00,63.82,63.92,63.82,63.89,307820.0,63.4402,63.5396,63.4402,63.5097,307820.0
2020-04-27 14:50:00,63.88,63.88,63.71,63.78,264000.0,63.4998,63.4998,63.3308,63.4004,264000.0
2020-04-27 15:00:00,63.76,63.78,63.66,63.68,202940.0,63.3805,63.4004,63.2811,63.301,202940.0
2020-04-27 15:10:00,63.67,63.8,63.67,63.76,254400.0,63.2911,63.4203,63.2911,63.3805,254400.0
2020-04-27 15:20:00,63.77,63.81,63.67,63.73,260720.0,63.3905,63.4302,63.2911,63.3507,260720.0
2020-04-27 15:30:00,63.74,63.93,63.74,63.86,303860.0,63.3606,63.5495,63.3606,63.4799,303860.0
2020-04-27 15:40:00,63.89,63.98,63.89,63.94,423640.0,63.5097,63.5992,63.5097,63.5594,423640.0
2020-04-27 15:50:00,63.95,63.98,63.7,63.79,1220460.0,63.5694,63.5992,63.3209,63.4103,1220460.0
2020-04-28 09:30:00,64.36,64.4,63.45,63.55,1691160.0,63.9769,64.0167,63.0724,63.1718,1691160.0
2020-04-28 09:40:00,63.57,63.7,63.39,63.43,733260.0,63.1916,63.3209,63.0127,63.0525,733260.0
2020-04-28 09:50:00,63.42,63.52,63.36,63.36,672120.0,63.0425,63.1419,62.9829,62.9829,672120.0
2020-04-28 10:00:00,63.36,63.49,63.28,63.35,674200.0,62.9829,63.1121,62.9034,62.973,674200.0
2020-04-28 10:10:00,63.33,63.34,62.86,62.88,703900.0,62.9531,62.963,62.4859,62.5058,703900.0
2020-04-28 10:20:00,62.88,63.02,62.65,63.0,772780.0,62.5058,62.6449,62.2771,62.625,772780.0
2020-04-28 10:30:00,63.04,63.19,62.95,63.11,651140.0,62.6648,62.8139,62.5753,62.7344,651140.0
2020-04-28 10:40:00,63.06,63.1,62.86,63.0,290000.0,62.6847,62.7244,62.4859,62.625,290000.0
2020-04-28 10:50:00,63.0,63.07,62.69,62.77,486500.0,62.625,62.6946,62.3169,62.3964,486500.0
2020-04-28 11:00:00,62.74,62.98,62.69,62.95,473400.0,62.3666,62.6052,62.3169,62.5753,473400.0
2020-04-28 11:10:00,62.89,62.89,62.67,62.72,232880.0,62.5157,62.5157,62.297,62.3467,232880.0
2020-04-28 11:20:00,62.7,62.91,62.56,62.84,298880.0,62.3268,62.5356,62.1877,62.466,298880.0
2020-04-28 11:30:00,62.81,62.99,62.81,62.92,253840.0,62.4362,62.6151,62.4362,62.5455,253840.0
2020-04-28 11:40:00,62.92,62.94,62.76,62.81,268000.0,62.5455,62.5654,62.3865,62.4362,268000.0
2020-04-28 11:50:00,62.78,62.78,62.57,62.59,469000.0,62.4063,62.4063,62.1976,62.2175,469000.0
2020-04-28 12:00:00,62.61,62.77,62.51,62.73,444680.0,62.2374,62.3964,62.138,62.3566,444680.0
2020-04-28 12:10:00,62.72,62.75,62.29,62.34,683260.0,62.3467,62.3765,61.9193,61.969,683260.0
2020-04-28 12:20:00,62.36,62.46,62.24,62.36,392180.0,61.9888,62.0883,61.8696,61.9888,392180.0
2020-04-28 12:30:00,62.35,62.58,62.31,62.52,440020.0,61.9789,62.2075,61.9391,62.1479,440020.0
2020-04-28 12:40:00,62.48,62.55,62.37,62.41,319000.0,62.1081,62.1777,61.9988,62.0386,319000.0
2020-04-28 12:50:00,62.4,62.44,62.27,62.33,555780.0,62.0286,62.0684,61.8994,61.959,555780.0
2020-04-28 13:00:00,62.33,62.52,62.32,62.37,394440.0,61.959,62.1479,61.9491,61.9988,394440.0
2020-04-28 13:10:00,62.35,62.39,62.3,62.36,304420.0,61.9789,62.0187,61.9292,61.9888,304420.0
2020-04-28 13:20:00,62.36,62.54,62.3,62.3,392360.0,61.9888,62.1678,61.9292,61.9292,392360.0
2020-04-28 13:30:00,62.3,62.38,62.25,62.25,302380.0,61.9292,62.0087,61.8795,61.8795,302380.0
2020-04-28 13:40:00,62.24,62.33,62.15,62.19,588780.0,61.8696,61.959,61.7801,61.8199,588780.0
2020-04-28 13:50:00,62.19,62.27,62.13,62.19,154660.0,61.8199,61.8994,61.7602,61.8199,154660.0
2020-04-28 14:00:00,62.23,62.34,62.22,62.3,332160.0,61.8596,61.969,61.8497,61.9292,332160.0
2020-04-28 14:10:00,62.31,62.41,62.28,62.4,340780.0,61.9391,62.0386,61.9093,62.0286,340780.0
2020-04-28 14:20:00,62.4,62.47,62.39,62.45,343600.0,62.0286,62.0982,62.0187,62.0783,343600.0
2020-04-28 14:30:00,62.45,62.48,62.22,62.32,519260.0,62.0783,62.1081,61.8497,61.9491,519260.0
2020-04-28 14:40:00,62.31,62.36,62.26,62.35,667920.0,61.9391,61.9888,61.8894,61.9789,667920.0
2020-04-28 14:50:00,62.39,62.39,62.11,62.23,332580.0,62.0187,62.0187,61.7403,61.8596,332580.0
2020-04-28 15:00:00,62.22,62.28,62.09,62.17,406440.0,61.8497,61.9093,61.7205,61.8,406440.0
2020-04-28 15:10:00,62.16,62.17,61.96,62.03,679140.0,61.79,61.8,61.5912,61.6608,679140.0
2020-04-28 15:20:00,62.02,62.25,61.89,62.14,573560.0,61.6509,61.8795,61.5216,61.7702,573560.0
2020-04-28 15:30:00,62.11,62.13,61.91,62.09,1162460.0,61.7403,61.7602,61.5415,61.7205,1162460.0
2020-04-28 15:40:00,62.07,62.1,61.73,61.73,1397860.0,61.7006,61.7304,61.3626,61.3626,1397860.0
2020-04-28 15:50:00,61.71,61.87,61.61,61.65,3378960.0,61.3427,61.5018,61.2433,61.2831,3378960.0
2020-04-29 09:30:00,67.07,67.45,66.58,66.59,6436360.0,66.6708,67.0486,66.1837,66.1937,6436360.0
2020-04-29 09:40:00,66.59,66.87,66.29,66.36,2961740.0,66.1937,66.472,65.8955,65.965,2961740.0
2020-04-29 09:50:00,66.36,66.73,66.28,66.69,1925520.0,65.965,66.3328,65.8855,66.2931,1925520.0
2020-04-29 10:00:00,66.69,66.75,66.27,66.38,1619660.0,66.2931,66.3527,65.8756,65.9849,1619660.0
2020-04-29 10:10:00,66.37,67.0,66.36,66.89,1899600.0,65.975,66.6012,65.965,66.4919,1899600.0
2020-04-29 10:20:00,66.87,67.6,66.85,67.43,2147420.0,66.472,67.1977,66.4521,67.0287,2147420.0
2020-04-29 10:30:00,67.44,67.52,66.92,66.95,871320.0,67.0386,67.1181,66.5217,66.5515,871320.0
2020-04-29 10:40:00,66.96,67.03,66.75,66.92,681820.0,66.5615,66.6311,66.3527,66.5217,681820.0
2020-04-29 10:50:00,66.98,67.2,66.9,66.96,528360.0,66.5814,66.8,66.5018,66.5615,528360.0
2020-04-29 11:00:00,66.97,67.09,66.84,67.0,399660.0,66.5714,66.6907,66.4422,66.6012,399660.0
2020-04-29 11:10:00,67.06,67.23,66.78,66.83,522280.0,66.6609,66.8299,66.3825,66.4322,522280.0
2020-04-29 11:20:00,66.8,66.94,66.79,66.81,465880.0,66.4024,66.5416,66.3925,66.4124,465880.0
2020-04-29 11:30:00,66.78,66.88,66.62,66.62,562680.0,66.3825,66.4819,66.2235,66.2235,562680.0
2020-04-29 11:40:00,66.65,66.89,66.6,66.85,741340.0,66.2533,66.4919,66.2036,66.4521,741340.0
2020-04-29 11:50:00,66.83,66.91,66.65,66.71,390600.0,66.4322,66.5118,66.2533,66.313,390600.0
2020-04-29 12:00:00,66.72,67.09,66.72,67.03,518920.0,66.3229,66.6907,66.3229,66.6311,518920.0
2020-04-29 12:10:00,67.03,67.31,67.03,67.25,543820.0,66.6311,66.9094,66.6311,66.8497,543820.0
2020-04-29 12:20:00,67.28,67.41,67.19,67.19,557440.0,66.8796,67.0088,66.7901,66.7901,557440.0
2020-04-29 12:30:00,67.22,67.33,67.05,67.14,439580.0,66.8199,66.9293,66.6509,66.7404,439580.0
2020-04-29 12:40:00,67.15,67.15,66.94,67.09,468540.0,66.7503,66.7503,66.5416,66.6907,468540.0
2020-04-29 12:50:00,67.09,67.09,66.8,66.85,251220.0,66.6907,66.6907,66.4024,66.4521,251220.0
2020-04-29 13:00:00,66.94,67.23,66.9,67.23,426640.0,66.5416,66.8299,66.5018,66.8299,426640.0
2020-04-29 13:10:00,67.22,67.29,67.15,67.25,295180.0,66.8199,66.8895,66.7503,66.8497,295180.0
2020-04-29 13:20:00,67.22,67.33,67.14,67.23,347720.0,66.8199,66.9293,66.7404,66.8299,347720.0
2020-04-29 13:30:00,67.24,67.42,67.24,67.35,348040.0,66.8398,67.0187,66.8398,66.9491,348040.0
2020-04-29 13:40:00,67.38,67.4,67.32,67.39,263920.0,66.979,66.9989,66.9193,66.9889,263920.0
2020-04-29 13:50:00,67.37,67.49,67.35,67.46,364500.0,66.969,67.0883,66.9491,67.0585,364500.0
2020-04-29 14:00:00,67.44,67.52,67.15,67.23,762940.0,67.0386,67.1181,66.7503,66.8299,762940.0
2020-04-29 14:10:00,67.23,67.26,67.1,67.13,637420.0,66.8299,66.8597,66.7006,66.7305,637420.0
2020-04-29 14:20:00,67.15,67.52,67.14,67.49,340060.0,66.7503,67.1181,66.7404,67.0883,340060.0
2020-04-29 14:30:00,67.52,67.7,67.44,67.68,521980.0,67.1181,67.2971,67.0386,67.2772,521980.0
2020-04-29 14:40:00,67.67,67.71,67.52,67.54,475900.0,67.2672,67.307,67.1181,67.138,475900.0
2020-04-29 14:50:00,67.54,67.75,67.46,67.74,487940.0,67.138,67.3468,67.0585,67.3368,487940.0
2020-04-29 15:00:00,67.73,67.73,67.56,67.65,597640.0,67.3269,67.3269,67.1579,67.2474,597640.0
2020-04-29 15:10:00,67.61,67.75,67.54,67.7,641600.0,67.2076,67.3468,67.138,67.2971,641600.0
2020-04-29 15:20:00,67.72,68.0,67.72,67.87,721720.0,67.3169,67.5953,67.3169,67.4661,721720.0
2020-04-29 15:30:00,67.88,67.94,67.79,67.82,620920.0,67.476,67.5356,67.3865,67.4164,620920.0
2020-04-29 15:40:00,67.82,67.94,67.78,67.94,1141500.0,67.4164,67.5356,67.3766,67.5356,1141500.0
2020-04-29 15:50:00,67.92,67.94,66.96,67.02,3974020.0,67.5158,67.5356,66.5615,66.6211,3974020.0
2020-04-30 09:30:00,66.41,66.82,66.24,66.54,2721940.0,66.0147,66.4223,65.8458,66.144,2721940.0
2020-04-30 09:40:00,66.52,67.13,66.32,67.02,865400.0,66.1241,66.7305,65.9253,66.6211,865400.0
2020-04-30 09:50:00,66.97,67.35,66.94,67.2,875020.0,66.5714,66.9491,66.5416,66.8,875020.0
2020-04-30 10:00:00,67.16,67.27,66.96,67.12,726100.0,66.7603,66.8696,66.5615,66.7205,726100.0
2020-04-30 10:10:00,67.11,67.31,67.01,67.03,868280.0,66.7106,66.9094,66.6112,66.6311,868280.0
2020-04-30 10:20:00,67.03,67.06,66.85,66.98,706200.0,66.6311,66.6609,66.4521,66.5814,706200.0
2020-04-30 10:30:00,66.97,67.0,66.7,66.74,403240.0,66.5714,66.6012,66.303,66.3428,403240.0
2020-04-30 10:40:00,66.73,66.73,66.39,66.56,716180.0,66.3328,66.3328,65.9949,66.1639,716180.0
2020-04-30 10:50:00,66.58,66.62,66.44,66.46,306220.0,66.1837,66.2235,66.0446,66.0644,306220.0
2020-04-30 11:00:00,66.45,66.81,66.45,66.76,318980.0,66.0545,66.4124,66.0545,66.3627,318980.0
2020-04-30 11:10:00,66.77,66.8,66.47,66.53,317520.0,66.3726,66.4024,66.0744,66.134,317520.0
2020-04-30 11:20:00,66.52,66.56,66.42,66.46,515340.0,66.1241,66.1639,66.0247,66.0644,515340.0
2020-04-30 11:30:00,66.45,66.57,66.42,66.48,296240.0,66.0545,66.1738,66.0247,66.0843,296240.0
2020-04-30 11:40:00,66.5,66.58,66.24,66.25,449820.0,66.1042,66.1837,65.8458,65.8557,449820.0
2020-04-30 11:50:00,66.26,66.47,66.24,66.26,334720.0,65.8656,66.0744,65.8458,65.8656,334720.0
2020-04-30 12:00:00,66.25,66.38,66.12,66.35,904880.0,65.8557,65.9849,65.7265,65.9551,904880.0
2020-04-30 12:10:00,66.35,66.49,66.32,66.46,819720.0,65.9551,66.0943,65.9253,66.0644,819720.0
2020-04-30 12:20:00,66.46,66.48,66.35,66.41,432660.0,66.0644,66.0843,65.9551,66.0147,432660.0
2020-04-30 12:30:00,66.42,66.42,66.23,66.34,595040.0,66.0247,66.0247,65.8358,65.9452,595040.0
2020-04-30 12:40:00,66.34,66.34,66.2,66.34,362000.0,65.9452,65.9452,65.806,65.9452,362000.0
2020-04-30 12:50:00,66.36,66.52,66.34,66.52,777840.0,65.965,66.1241,65.9452,66.1241,777840.0
2020-04-30 13:00:00,66.5,66.74,66.49,66.64,431180.0,66.1042,66.3428,66.0943,66.2434,431180.0
2020-04-30 13:10:00,66.62,66.75,66.55,66.65,289620.0,66.2235,66.3527,66.1539,66.2533,289620.0
2020-04-30 13:20:00,66.66,66.69,66.59,66.6,315200.0,66.2633,66.2931,66.1937,66.2036,315200.0
2020-04-30 13:30:00,66.59,66.59,66.4,66.4,330560.0,66.1937,66.1937,66.0048,66.0048,330560.0
2020-04-30 13:40:00,66.42,66.55,66.3,66.52,186620.0,66.0247,66.1539,65.9054,66.1241,186620.0
2020-04-30 13:50:00,66.5,66.58,66.44,66.44,283120.0,66.1042,66.1837,66.0446,66.0446,283120.0
2020-04-30 14:00:00,66.45,66.69,66.38,66.68,308040.0,66.0545,66.2931,65.9849,66.2831,308040.0
2020-04-30 14:10:00,66.68,66.73,66.59,66.64,364920.0,66.2831,66.3328,66.1937,66.2434,364920.0
2020-04-30 14:20:00,66.64,66.69,66.58,66.67,241180.0,66.2434,66.2931,66.1837,66.2732,241180.0
2020-04-30 14:30:00,66.66,66.68,66.48,66.53,211140.0,66.2633,66.2831,66.0843,66.134,211140.0
2020-04-30 14:40:00,66.48,66.59,66.44,66.49,299160.0,66.0843,66.1937,66.0446,66.0943,299160.0
2020-04-30 14:50:00,66.52,66.52,66.38,66.44,259080.0,66.1241,66.1241,65.9849,66.0446,259080.0
2020-04-30 15:00:00,66.48,66.59,66.44,66.59,281580.0,66.0843,66.1937,66.0446,66.1937,281580.0
2020-04-30 15:10:00,66.58,66.77,66.54,66.77,272060.0,66.1837,66.3726,66.144,66.3726,272060.0
2020-04-30 15:20:00,66.75,66.92,66.75,66.91,496020.0,66.3527,66.5217,66.3527,66.5118,496020.0
2020-04-30 15:30:00,66.92,66.95,66.74,66.81,474460.0,66.5217,66.5515,66.3428,66.4124,474460.0
2020-04-30 15:40:00,66.79,66.79,66.61,66.65,457000.0,66.3925,66.3925,66.2136,66.2533,457000.0
2020-04-30 15:50:00,66.68,67.64,66.65,67.43,3382160.0,66.2831,67.2374,66.2533,67.0287,3382160.0
2020-05-01 09:30:00,66.38,66.86,66.26,66.53,1585380.0,65.9849,66.4621,65.8656,66.134,1585380.0
2020-05-01 09:40:00,66.53,67.05,66.53,67.05,652880.0,66.134,66.6509,66.134,66.6509,652880.0
2020-05-01 09:50:00,67.04,67.19,66.93,67.19,521140.0,66.641,66.7901,66.5316,66.7901,521140.0
2020-05-01 10:00:00,67.25,67.6,67.12,67.37,618660.0,66.8497,67.1977,66.7205,66.969,618660.0
2020-05-01 10:10:00,67.3,67.32,66.94,67.01,604320.0,66.8994,66.9193,66.5416,66.6112,604320.0
2020-05-01 10:20:00,66.99,67.21,66.87,66.93,534260.0,66.5913,66.81,66.472,66.5316,534260.0
2020-05-01 10:30:00,66.91,66.99,66.76,66.98,418640.0,66.5118,66.5913,66.3627,66.5814,418640.0
2020-05-01 10:40:00,66.97,67.08,66.89,66.93,481340.0,66.5714,66.6808,66.4919,66.5316,481340.0
2020-05-01 10:50:00,66.93,67.0,66.8,66.84,297440.0,66.5316,66.6012,66.4024,66.4422,297440.0
2020-05-01 11:00:00,66.83,66.83,66.6,66.65,513820.0,66.4322,66.4322,66.2036,66.2533,513820.0
2020-05-01 11:10:00,66.64,66.67,66.49,66.52,524680.0,66.2434,66.2732,66.0943,66.1241,524680.0
2020-05-01 11:20:00,66.54,66.67,66.5,66.53,252580.0,66.144,66.2732,66.1042,66.134,252580.0
2020-05-01 11:30:00,66.55,66.61,66.45,66.6,221800.0,66.1539,66.2136,66.0545,66.2036,221800.0
2020-05-01 11:40:00,66.59,66.62,66.45,66.51,342840.0,66.1937,66.2235,66.0545,66.1141,342840.0
2020-05-01 11:50:00,66.49,66.57,66.37,66.39,326900.0,66.0943,66.1738,65.975,65.9949,326900.0
2020-05-01 12:00:00,66.36,66.36,66.2,66.31,558940.0,65.965,65.965,65.806,65.9153,558940.0
2020-05-01 12:10:00,66.32,66.53,66.29,66.35,473020.0,65.9253,66.134,65.8955,65.9551,473020.0
2020-05-01 12:20:00,66.36,66.47,66.3,66.3,472940.0,65.965,66.0744,65.9054,65.9054,472940.0
2020-05-01 12:30:00,66.25,66.32,66.17,66.18,496380.0,65.8557,65.9253,65.7762,65.7861,496380.0
2020-05-01 12:40:00,66.16,66.18,65.92,65.97,767540.0,65.7662,65.7861,65.5277,65.5774,767540.0
2020-05-01 12:50:00,65.97,66.03,65.91,65.94,409520.0,65.5774,65.637,65.5177,65.5475,409520.0
2020-05-01 13:00:00,65.95,66.0,65.91,65.92,234960.0,65.5575,65.6072,65.5177,65.5277,234960.0
2020-05-01 13:10:00,65.91,65.92,65.57,65.67,582980.0,65.5177,65.5277,65.1797,65.2791,582980.0
2020-05-01 13:20:00,65.68,65.9,65.66,65.79,367720.0,65.2891,65.5078,65.2692,65.3984,367720.0
2020-05-01 13:30:00,65.76,65.76,65.61,65.61,305940.0,65.3686,65.3686,65.2195,65.2195,305940.0
2020-05-01 13:40:00,65.6,65.67,65.55,65.63,540720.0,65.2096,65.2791,65.1599,65.2394,540720.0
2020-05-01 13:50:00,65.7,65.73,65.64,65.72,175780.0,65.309,65.3388,65.2493,65.3289,175780.0
2020-05-01 14:00:00,65.7,65.89,65.65,65.84,288080.0,65.309,65.4978,65.2593,65.4481,288080.0
2020-05-01 14:10:00,65.82,66.0,65.82,65.98,304360.0,65.4283,65.6072,65.4283,65.5873,304360.0
2020-05-01 14:20:00,65.98,66.26,65.98,66.22,323200.0,65.5873,65.8656,65.5873,65.8259,323200.0
2020-05-01 14:30:00,66.25,66.26,66.11,66.17,340460.0,65.8557,65.8656,65.7165,65.7762,340460.0
2020-05-01 14:40:00,66.16,66.16,65.87,65.92,249840.0,65.7662,65.7662,65.478,65.5277,249840.0
2020-05-01 14:50:00,65.86,65.87,65.71,65.83,319300.0,65.468,65.478,65.3189,65.4382,319300.0
2020-05-01 15:00:00,65.83,66.18,65.8,66.18,598780.0,65.4382,65.7861,65.4084,65.7861,598780.0
2020-05-01 15:10:00,66.2,66.42,66.17,66.36,526360.0,65.806,66.0247,65.7762,65.965,526360.0
2020-05-01 15:20:00,66.35,66.38,66.06,66.15,375040.0,65.9551,65.9849,65.6668,65.7563,375040.0
2020-05-01 15:30:00,66.15,66.3,66.13,66.25,738080.0,65.7563,65.9054,65.7364,65.8557,738080.0
2020-05-01 15:40:00,66.25,66.33,66.12,66.3,428460.0,65.8557,65.9352,65.7265,65.9054,428460.0
2020-05-01 15:50:00,66.24,66.27,65.87,66.04,1633560.0,65.8458,65.8756,65.478,65.6469,1633560.0
2020-05-04 09:30:00,65.41,65.68,64.95,65.25,1602540.0,65.0207,65.2891,64.5634,64.8616,1602540.0
2020-05-04 09:40:00,65.21,65.47,65.13,65.15,485720.0,64.8219,65.0803,64.7424,64.7622,485720.0
2020-05-04 09:50:00,65.2,65.52,65.2,65.52,435820.0,64.8119,65.13,64.8119,65.13,435820.0
2020-05-04 10:00:00,65.59,65.75,65.53,65.64,607720.0,65.1996,65.3587,65.14,65.2493,607720.0
2020-05-04 10:10:00,65.68,65.9,65.57,65.86,642180.0,65.2891,65.5078,65.1797,65.468,642180.0
2020-05-04 10:20:00,65.86,65.88,65.65,65.67,596460.0,65.468,65.4879,65.2593,65.2791,596460.0
2020-05-04 10:30:00,65.67,65.7,65.5,65.61,684900.0,65.2791,65.309,65.1102,65.2195,684900.0
2020-05-04 10:40:00,65.6,65.72,65.51,65.52,390980.0,65.2096,65.3289,65.1201,65.13,390980.0
2020-05-04 10:50:00,65.52,65.54,65.33,65.33,347480.0,65.13,65.1499,64.9412,64.9412,347480.0
2020-05-04 11:00:00,65.33,65.54,65.25,65.5,319620.0,64.9412,65.1499,64.8616,65.1102,319620.0
2020-05-04 11:10:00,65.51,65.68,65.48,65.6,353480.0,65.1201,65.2891,65.0903,65.2096,353480.0
2020-05-04 11:20:00,65.63,65.68,65.45,65.45,254120.0,65.2394,65.2891,65.0605,65.0605,254120.0
2020-05-04 11:30:00,65.47,65.66,65.44,65.65,214680.0,65.0803,65.2692,65.0505,65.2593,214680.0
2020-05-04 11:40:00,65.68,65.91,65.68,65.82,344560.0,65.2891,65.5177,65.2891,65.4283,344560.0
2020-05-04 11:50:00,65.84,65.87,65.63,65.66,335440.0,65.4481,65.478,65.2394,65.2692,335440.0
2020-05-04 12:00:00,65.74,65.8,65.65,65.73,240340.0,65.3487,65.4084,65.2593,65.3388,240340.0
2020-05-04 12:10:00,65.72,65.74,65.56,65.59,173840.0,65.3289,65.3487,65.1698,65.1996,173840.0
2020-05-04 12:20:00,65.58,65.7,65.58,65.7,222080.0,65.1897,65.309,65.1897,65.309,222080.0
2020-05-04 12:30:00,65.7,65.72,65.5,65.56,235520.0,65.309,65.3289,65.1102,65.1698,235520.0
2020-05-04 12:40:00,65.59,65.63,65.52,65.63,206400.0,65.1996,65.2394,65.13,65.2394,206400.0
2020-05-04 12:50:00,65.63,65.63,65.51,65.59,223140.0,65.2394,65.2394,65.1201,65.1996,223140.0
2020-05-04 13:00:00,65.56,65.67,65.54,65.65,163060.0,65.1698,65.2791,65.1499,65.2593,163060.0
2020-05-04 13:10:00,65.68,65.69,65.4,65.48,307360.0,65.2891,65.299,65.0108,65.0903,307360.0
2020-05-04 13:20:00,65.45,65.64,65.45,65.62,305440.0,65.0605,65.2493,65.0605,65.2294,305440.0
2020-05-04 13:30:00,65.62,65.78,65.61,65.76,276240.0,65.2294,65.3885,65.2195,65.3686,276240.0
2020-05-04 13:40:00,65.78,65.84,65.73,65.83,199720.0,65.3885,65.4481,65.3388,65.4382,199720.0
2020-05-04 13:50:00,65.84,65.92,65.83,65.9,161180.0,65.4481,65.5277,65.4382,65.5078,161180.0
2020-05-04 14:00:00,65.91,65.93,65.74,65.78,258980.0,65.5177,65.5376,65.3487,65.3885,258980.0
2020-05-04 14:10:00,65.81,65.96,65.81,65.92,239300.0,65.4183,65.5674,65.4183,65.5277,239300.0
2020-05-04 14:20:00,65.9,65.94,65.85,65.89,185260.0,65.5078,65.5475,65.4581,65.4978,185260.0
2020-05-04 14:30:00,65.89,66.0,65.89,65.89,289500.0,65.4978,65.6072,65.4978,65.4978,289500.0
2020-05-04 14:40:00,65.88,66.01,65.88,66.0,246500.0,65.4879,65.6171,65.4879,65.6072,246500.0
2020-05-04 14:50:00,65.98,66.02,65.97,66.0,394260.0,65.5873,65.6271,65.5774,65.6072,394260.0
2020-05-04 15:00:00,65.99,66.01,65.93,66.0,294220.0,65.5972,65.6171,65.5376,65.6072,294220.0
2020-05-04 15:10:00,66.0,66.2,66.0,66.18,302520.0,65.6072,65.806,65.6072,65.7861,302520.0
2020-05-04 15:20:00,66.19,66.19,66.03,66.14,185720.0,65.7961,65.7961,65.637,65.7464,185720.0
2020-05-04 15:30:00,66.13,66.24,66.1,66.17,343260.0,65.7364,65.8458,65.7066,65.7762,343260.0
2020-05-04 15:40:00,66.19,66.25,66.06,66.11,255900.0,65.7961,65.8557,65.6668,65.7165,255900.0
2020-05-04 15:50:00,66.1,66.38,65.91,66.34,1098940.0,65.7066,65.9849,65.5177,65.9452,1098940.0
2020-05-05 09:30:00,66.9,67.42,66.87,67.2,1276760.0,66.5018,67.0187,66.472,66.8,1276760.0
2020-05-05 09:40:00,67.21,67.36,67.05,67.36,407440.0,66.81,66.9591,66.6509,66.9591,407440.0
2020-05-05 09:50:00,67.37,67.75,67.32,67.7,782220.0,66.969,67.3468,66.9193,67.2971,782220.0
2020-05-05 10:00:00,67.74,68.0,67.69,67.93,624740.0,67.3368,67.5953,67.2871,67.5257,624740.0
2020-05-05 10:10:00,67.95,67.95,67.78,67.9,330980.0,67.5456,67.5456,67.3766,67.4959,330980.0
2020-05-05 10:20:00,67.92,67.94,67.8,67.88,285140.0,67.5158,67.5356,67.3965,67.476,285140.0
2020-05-05 10:30:00,67.88,68.02,67.86,67.95,479620.0,67.476,67.6152,67.4561,67.5456,479620.0
2020-05-05 10:40:00,67.92,67.95,67.79,67.93,317480.0,67.5158,67.5456,67.3865,67.5257,317480.0
2020-05-05 10:50:00,67.93,68.17,67.92,68.13,425460.0,67.5257,67.7643,67.5158,67.7245,425460.0
2020-05-05 11:00:00,68.12,68.13,67.99,68.01,393960.0,67.7146,67.7245,67.5853,67.6052,393960.0
2020-05-05 11:10:00,68.0,68.08,67.97,68.04,314520.0,67.5953,67.6748,67.5655,67.635,314520.0
2020-05-05 11:20:00,68.05,68.17,68.02,68.13,324360.0,67.645,67.7643,67.6152,67.7245,324360.0
2020-05-05 11:30:00,68.14,68.17,68.04,68.11,241980.0,67.7344,67.7643,67.635,67.7046,241980.0
2020-05-05 11:40:00,68.1,68.27,68.09,68.21,363880.0,67.6947,67.8637,67.6847,67.804,363880.0
2020-05-05 11:50:00,68.19,68.36,68.16,68.36,254320.0,67.7842,67.9531,67.7543,67.9531,254320.0
2020-05-05 12:00:00,68.38,68.53,68.35,68.49,541780.0,67.973,68.1221,67.9432,68.0824,541780.0
2020-05-05 12:10:00,68.47,68.47,68.28,68.39,326500.0,68.0625,68.0625,67.8736,67.983,326500.0
2020-05-05 12:20:00,68.4,68.42,68.25,68.28,274140.0,67.9929,68.0128,67.8438,67.8736,274140.0
2020-05-05 12:30:00,68.28,68.33,68.25,68.29,227400.0,67.8736,67.9233,67.8438,67.8836,227400.0
2020-05-05 12:40:00,68.29,68.32,68.15,68.32,285600.0,67.8836,67.9134,67.7444,67.9134,285600.0
2020-05-05 12:50:00,68.31,68.33,68.25,68.3,231720.0,67.9034,67.9233,67.8438,67.8935,231720.0
2020-05-05 13:00:00,68.3,68.4,68.3,68.36,335680.0,67.8935,67.9929,67.8935,67.9531,335680.0
2020-05-05 13:10:00,68.35,68.41,68.29,68.32,336400.0,67.9432,68.0028,67.8836,67.9134,336400.0
2020-05-05 13:20:00,68.28,68.43,68.27,68.43,247600.0,67.8736,68.0227,67.8637,68.0227,247600.0
2020-05-05 13:30:00,68.44,68.51,68.4,68.4,332100.0,68.0327,68.1022,67.9929,67.9929,332100.0
2020-05-05 13:40:00,68.44,68.58,68.4,68.57,190660.0,68.0327,68.1718,67.9929,68.1619,190660.0
2020-05-05 13:50:00,68.56,68.6,68.47,68.52,340540.0,68.1519,68.1917,68.0625,68.1122,340540.0
2020-05-05 14:00:00,68.52,68.54,68.45,68.53,278640.0,68.1122,68.1321,68.0426,68.1221,278640.0
2020-05-05 14:10:00,68.51,68.7,68.5,68.62,189040.0,68.1022,68.2911,68.0923,68.2116,189040.0
2020-05-05 14:20:00,68.61,68.69,68.58,68.69,151760.0,68.2017,68.2812,68.1718,68.2812,151760.0
2020-05-05 14:30:00,68.7,68.7,68.44,68.47,312940.0,68.2911,68.2911,68.0327,68.0625,312940.0
2020-05-05 14:40:00,68.45,68.48,68.28,68.33,316520.0,68.0426,68.0724,67.8736,67.9233,316520.0
2020-05-05 14:50:00,68.34,68.49,68.32,68.45,227240.0,67.9333,68.0824,67.9134,68.0426,227240.0
2020-05-05 15:00:00,68.48,68.6,68.4,68.56,270940.0,68.0724,68.1917,67.9929,68.1519,270940.0
2020-05-05 15:10:00,68.57,68.67,68.4,68.4,385580.0,68.1619,68.2613,67.9929,67.9929,385580.0
2020-05-05 15:20:00,68.4,68.44,68.06,68.16,458860.0,67.9929,68.0327,67.6549,67.7543,458860.0
2020-05-05 15:30:00,68.14,68.19,67.67,67.67,920040.0,67.7344,67.7842,67.2672,67.2672,920040.0
2020-05-05 15:40:00,67.67,67.91,67.47,67.8,794720.0,67.2672,67.5058,67.0684,67.3965,794720.0
2020-05-05 15:50:00,67.86,67.98,67.47,67.6,1054660.0,67.4561,67.5754,67.0684,67.1977,1054660.0
2020-05-06 09:30:00,68.07,68.56,67.95,68.32,931240.0,67.6649,68.1519,67.5456,67.9134,931240.0
2020-05-06 09:40:00,68.31,68.45,68.14,68.14,393860.0,67.9034,68.0426,67.7344,67.7344,393860.0
2020-05-06 09:50:00,68.1,68.16,67.69,67.79,673040.0,67.6947,67.7543,67.2871,67.3865,673040.0
2020-05-06 10:00:00,67.79,67.98,67.52,67.52,478220.0,67.3865,67.5754,67.1181,67.1181,478220.0
2020-05-06 10:10:00,67.54,67.71,67.41,67.69,320820.0,67.138,67.307,67.0088,67.2871,320820.0
2020-05-06 10:20:00,67.64,68.01,67.62,67.96,247180.0,67.2374,67.6052,67.2175,67.5555,247180.0
2020-05-06 10:30:00,67.98,68.17,67.89,68.17,322380.0,67.5754,67.7643,67.4859,67.7643,322380.0
2020-05-06 10:40:00,68.16,68.29,68.06,68.2,432360.0,67.7543,67.8836,67.6549,67.7941,432360.0
2020-05-06 10:50:00,68.22,68.39,68.22,68.24,248880.0,67.814,67.983,67.814,67.8339,248880.0
2020-05-06 11:00:00,68.25,68.39,68.07,68.08,244460.0,67.8438,67.983,67.6649,67.6748,244460.0
2020-05-06 11:10:00,68.08,68.18,67.97,68.03,363540.0,67.6748,67.7742,67.5655,67.6251,363540.0
2020-05-06 11:20:00,68.04,68.26,67.97,68.26,219760.0,67.635,67.8537,67.5655,67.8537,219760.0
2020-05-06 11:30:00,68.24,68.41,68.19,68.39,282760.0,67.8339,68.0028,67.7842,67.983,282760.0
2020-05-06 11:40:00,68.4,68.44,68.19,68.19,241520.0,67.9929,68.0327,67.7842,67.7842,241520.0
2020-05-06 11:50:00,68.17,68.31,68.02,68.3,412380.0,67.7643,67.9034,67.6152,67.8935,412380.0
2020-05-06 12:00:00,68.27,68.3,68.15,68.2,235700.0,67.8637,67.8935,67.7444,67.7941,235700.0
2020-05-06 12:10:00,68.23,68.28,68.15,68.22,184980.0,67.8239,67.8736,67.7444,67.814,184980.0
2020-05-06 12:20:00,68.2,68.25,68.11,68.14,250120.0,67.7941,67.8438,67.7046,67.7344,250120.0
2020-05-06 12:30:00,68.17,68.32,68.15,68.25,158520.0,67.7643,67.9134,67.7444,67.8438,158520.0
2020-05-06 12:40:00,68.26,68.34,68.21,68.34,193500.0,67.8537,67.9333,67.804,67.9333,193500.0
2020-05-06 12:50:00,68.34,68.4,68.19,68.19,170780.0,67.9333,67.9929,67.7842,67.7842,170780.0
2020-05-06 13:00:00,68.21,68.21,68.14,68.2,154520.0,67.804,67.804,67.7344,67.7941,154520.0
2020-05-06 13:10:00,68.19,68.25,68.13,68.25,178000.0,67.7842,67.8438,67.7245,67.8438,178000.0
2020-05-06 13:20:00,68.27,68.31,68.08,68.21,170540.0,67.8637,67.9034,67.6748,67.804,170540.0
2020-05-06 13:30:00,68.25,68.45,68.25,68.45,401440.0,67.8438,68.0426,67.8438,68.0426,401440.0
2020-05-06 13:40:00,68.4,68.42,68.3,68.3,278040.0,67.9929,68.0128,67.8935,67.8935,278040.0
2020-05-06 13:50:00,68.31,68.42,68.29,68.33,218520.0,67.9034,68.0128,67.8836,67.9233,218520.0
2020-05-06 14:00:00,68.33,68.34,68.1,68.14,281440.0,67.9233,67.9333,67.6947,67.7344,281440.0
2020-05-06 14:10:00,68.13,68.2,67.95,68.16,252540.0,67.7245,67.7941,67.5456,67.7543,252540.0
2020-05-06 14:20:00,68.18,68.22,67.98,67.99,249540.0,67.7742,67.814,67.5754,67.5853,249540.0
2020-05-06 14:30:00,67.98,68.19,67.95,68.09,220280.0,67.5754,67.7842,67.5456,67.6847,220280.0
2020-05-06 14:40:00,68.12,68.16,68.05,68.12,146960.0,67.7146,67.7543,67.645,67.7146,146960.0
2020-05-06 14:50:00,68.11,68.11,67.87,67.87,173480.0,67.7046,67.7046,67.4661,67.4661,173480.0
2020-05-06 15:00:00,67.9,67.95,67.79,67.93,216700.0,67.4959,67.5456,67.3865,67.5257,216700.0
2020-05-06 15:10:00,67.92,67.96,67.81,67.88,160580.0,67.5158,67.5555,67.4064,67.476,160580.0
2020-05-06 15:20:00,67.9,68.02,67.81,67.86,224520.0,67.4959,67.6152,67.4064,67.4561,224520.0
2020-05-06 15:30:00,67.85,67.85,67.55,67.64,460120.0,67.4462,67.4462,67.148,67.2374,460120.0
2020-05-06 15:40:00,67.62,67.75,67.49,67.49,445000.0,67.2175,67.3468,67.0883,67.0883,445000.0
2020-05-06 15:50:00,67.48,67.67,67.36,67.37,618560.0,67.0784,67.2672,66.9591,66.969,618560.0
2020-05-07 09:30:00,68.3,68.36,67.96,68.25,1235980.0,67.8935,67.9531,67.5555,67.8438,1235980.0
2020-05-07 09:40:00,68.25,68.31,68.05,68.21,479180.0,67.8438,67.9034,67.645,67.804,479180.0
2020-05-07 09:50:00,68.16,68.25,68.03,68.17,424160.0,67.7543,67.8438,67.6251,67.7643,424160.0
2020-05-07 10:00:00,68.2,68.24,67.93,68.06,332160.0,67.7941,67.8339,67.5257,67.6549,332160.0
2020-05-07 10:10:00,68.06,68.13,67.92,68.09,244740.0,67.6549,67.7245,67.5158,67.6847,244740.0
2020-05-07 10:20:00,68.1,68.2,68.07,68.09,293020.0,67.6947,67.7941,67.6649,67.6847,293020.0
2020-05-07 10:30:00,68.13,68.21,68.06,68.06,203060.0,67.7245,67.804,67.6549,67.6549,203060.0
2020-05-07 10:40:00,68.11,68.18,67.82,67.82,213380.0,67.7046,67.7742,67.4164,67.4164,213380.0
2020-05-07 10:50:00,67.8,67.92,67.76,67.81,128900.0,67.3965,67.5158,67.3567,67.4064,128900.0
2020-05-07 11:00:00,67.88,68.05,67.88,68.03,258580.0,67.476,67.645,67.476,67.6251,258580.0
2020-05-07 11:10:00,68.0,68.15,67.99,68.15,314960.0,67.5953,67.7444,67.5853,67.7444,314960.0
2020-05-07 11:20:00,68.15,68.15,68.02,68.13,170100.0,67.7444,67.7444,67.6152,67.7245,170100.0
2020-05-07 11:30:00,68.13,68.21,68.06,68.13,224740.0,67.7245,67.804,67.6549,67.7245,224740.0
2020-05-07 11:40:00,68.15,68.42,68.15,68.37,271060.0,67.7444,68.0128,67.7444,67.9631,271060.0
2020-05-07 11:50:00,68.39,68.41,68.2,68.36,285900.0,67.983,68.0028,67.7941,67.9531,285900.0
2020-05-07 12:00:00,68.36,68.46,68.36,68.42,199800.0,67.9531,68.0525,67.9531,68.0128,199800.0
2020-05-07 12:10:00,68.41,68.54,68.41,68.52,316320.0,68.0028,68.1321,68.0028,68.1122,316320.0
2020-05-07 12:20:00,68.52,68.6,68.45,68.6,438440.0,68.1122,68.1917,68.0426,68.1917,438440.0
2020-05-07 12:30:00,68.58,68.7,68.52,68.69,466700.0,68.1718,68.2911,68.1122,68.2812,466700.0
2020-05-07 12:40:00,68.68,68.75,68.64,68.67,271560.0,68.2712,68.3408,68.2315,68.2613,271560.0
2020-05-07 12:50:00,68.68,68.77,68.64,68.77,198340.0,68.2712,68.3607,68.2315,68.3607,198340.0
2020-05-07 13:00:00,68.78,68.84,68.76,68.79,239080.0,68.3706,68.4303,68.3508,68.3806,239080.0
2020-05-07 13:10:00,68.8,68.88,68.77,68.77,179280.0,68.3905,68.47,68.3607,68.3607,179280.0
2020-05-07 13:20:00,68.76,68.8,68.68,68.79,155900.0,68.3508,68.3905,68.2712,68.3806,155900.0
2020-05-07 13:30:00,68.75,68.88,68.66,68.66,222420.0,68.3408,68.47,68.2514,68.2514,222420.0
2020-05-07 13:40:00,68.67,68.71,68.65,68.69,120200.0,68.2613,68.3011,68.2414,68.2812,120200.0
2020-05-07 13:50:00,68.7,68.82,68.6,68.8,351080.0,68.2911,68.4104,68.1917,68.3905,351080.0
2020-05-07 14:00:00,68.77,68.84,68.67,68.78,235300.0,68.3607,68.4303,68.2613,68.3706,235300.0
2020-05-07 14:10:00,68.79,68.87,68.79,68.81,422280.0,68.3806,68.4601,68.3806,68.4005,422280.0
2020-05-07 14:20:00,68.78,68.78,68.51,68.6,191000.0,68.3706,68.3706,68.1022,68.1917,191000.0
2020-05-07 14:30:00,68.62,68.71,68.61,68.68,278900.0,68.2116,68.3011,68.2017,68.2712,278900.0
2020-05-07 14:40:00,68.66,68.69,68.5,68.64,242920.0,68.2514,68.2812,68.0923,68.2315,242920.0
2020-05-07 14:50:00,68.63,68.64,68.52,68.6,139160.0,68.2215,68.2315,68.1122,68.1917,139160.0
2020-05-07 15:00:00,68.59,68.62,68.43,68.62,254380.0,68.1818,68.2116,68.0227,68.2116,254380.0
2020-05-07 15:10:00,68.59,68.64,68.35,68.38,228060.0,68.1818,68.2315,67.9432,67.973,228060.0
2020-05-07 15:20:00,68.44,68.53,68.42,68.42,170320.0,68.0327,68.1221,68.0128,68.0128,170320.0
2020-05-07 15:30:00,68.44,68.46,68.3,68.33,289900.0,68.0327,68.0525,67.8935,67.9233,289900.0
2020-05-07 15:40:00,68.29,68.46,68.27,68.31,407920.0,67.8836,68.0525,67.8637,67.9034,407920.0
2020-05-07 15:50:00,68.31,68.69,68.31,68.65,1633680.0,67.9034,68.2812,67.9034,68.2414,1633680.0
2020-05-08 09:30:00,69.16,69.25,68.77,69.1,920500.0,68.7484,68.8378,68.3607,68.6887,920500.0
2020-05-08 09:40:00,69.1,69.17,69.02,69.05,436020.0,68.6887,68.7583,68.6092,68.639,436020.0
2020-05-08 09:50:00,69.03,69.07,68.82,68.94,327020.0,68.6192,68.6589,68.4104,68.5297,327020.0
2020-05-08 10:00:00,68.86,69.38,68.86,69.34,610640.0,68.4502,68.9671,68.4502,68.9273,610640.0
2020-05-08 10:10:00,69.37,69.56,69.29,69.56,378760.0,68.9571,69.146,68.8776,69.146,378760.0
2020-05-08 10:20:00,69.55,69.59,69.45,69.46,599100.0,69.1361,69.1758,69.0367,69.0466,599100.0
2020-05-08 10:30:00,69.48,69.61,69.48,69.61,135760.0,69.0665,69.1957,69.0665,69.1957,135760.0
2020-05-08 10:40:00,69.63,69.67,69.49,69.53,408440.0,69.2156,69.2553,69.0764,69.1162,408440.0
2020-05-08 10:50:00,69.5,69.53,69.4,69.47,262320.0,69.0864,69.1162,68.9869,69.0565,262320.0
2020-05-08 11:00:00,69.45,69.53,69.33,69.52,251540.0,69.0367,69.1162,68.9174,69.1062,251540.0
2020-05-08 11:10:00,69.5,69.52,69.34,69.4,195120.0,69.0864,69.1062,68.9273,68.9869,195120.0
2020-05-08 11:20:00,69.35,69.45,69.33,69.39,211560.0,68.9372,69.0367,68.9174,68.977,211560.0
2020-05-08 11:30:00,69.4,69.53,69.39,69.52,207200.0,68.9869,69.1162,68.977,69.1062,207200.0
2020-05-08 11:40:00,69.51,69.73,69.51,69.72,283840.0,69.0963,69.315,69.0963,69.305,283840.0
2020-05-08 11:50:00,69.73,69.81,69.72,69.79,237960.0,69.315,69.3945,69.305,69.3746,237960.0
2020-05-08 12:00:00,69.78,69.78,69.67,69.75,177380.0,69.3647,69.3647,69.2553,69.3349,177380.0
2020-05-08 12:10:00,69.75,69.78,69.67,69.75,235400.0,69.3349,69.3647,69.2553,69.3349,235400.0
2020-05-08 12:20:00,69.77,69.83,69.72,69.81,338320.0,69.3547,69.4144,69.305,69.3945,338320.0
2020-05-08 12:30:00,69.83,69.86,69.75,69.85,250980.0,69.4144,69.4442,69.3349,69.4343,250980.0
2020-05-08 12:40:00,69.85,69.92,69.85,69.89,253260.0,69.4343,69.5039,69.4343,69.474,253260.0
2020-05-08 12:50:00,69.88,69.92,69.82,69.91,202200.0,69.4641,69.5039,69.4044,69.4939,202200.0
2020-05-08 13:00:00,69.92,69.94,69.82,69.83,364780.0,69.5039,69.5237,69.4044,69.4144,364780.0
2020-05-08 13:10:00,69.85,69.89,69.72,69.75,129160.0,69.4343,69.474,69.305,69.3349,129160.0
2020-05-08 13:20:00,69.75,69.8,69.53,69.56,219980.0,69.3349,69.3846,69.1162,69.146,219980.0
2020-05-08 13:30:00,69.6,69.6,69.47,69.5,167320.0,69.1858,69.1858,69.0565,69.0864,167320.0
2020-05-08 13:40:00,69.48,69.48,69.34,69.37,206680.0,69.0665,69.0665,68.9273,68.9571,206680.0
2020-05-08 13:50:00,69.39,69.45,69.37,69.41,154900.0,68.977,69.0367,68.9571,68.9969,154900.0
2020-05-08 14:00:00,69.42,69.42,69.25,69.25,221820.0,69.0068,69.0068,68.8378,68.8378,221820.0
2020-05-08 14:10:00,69.26,69.48,69.24,69.43,289320.0,68.8478,69.0665,68.8279,69.0168,289320.0
2020-05-08 14:20:00,69.43,69.43,69.33,69.36,190260.0,69.0168,69.0168,68.9174,68.9472,190260.0
2020-05-08 14:30:00,69.34,69.44,69.33,69.37,199540.0,68.9273,69.0267,68.9174,68.9571,199540.0
2020-05-08 14:40:00,69.36,69.43,69.35,69.39,169980.0,68.9472,69.0168,68.9372,68.977,169980.0
2020-05-08 14:50:00,69.39,69.47,69.34,69.46,165820.0,68.977,69.0565,68.9273,69.0466,165820.0
2020-05-08 15:00:00,69.45,69.57,69.44,69.52,279620.0,69.0367,69.1559,69.0267,69.1062,279620.0
2020-05-08 15:10:00,69.49,69.51,69.37,69.39,241120.0,69.0764,69.0963,68.9571,68.977,241120.0
2020-05-08 15:20:00,69.38,69.43,69.33,69.43,136520.0,68.9671,69.0168,68.9174,69.0168,136520.0
2020-05-08 15:30:00,69.43,69.53,69.42,69.47,319560.0,69.0168,69.1162,69.0068,69.0565,319560.0
2020-05-08 15:40:00,69.49,69.66,69.44,69.58,532720.0,69.0764,69.2454,69.0267,69.1659,532720.0
2020-05-08 15:50:00,69.65,69.66,69.2,69.37,1673040.0,69.2355,69.2454,68.7881,68.9571,1673040.0
2020-05-11 09:30:00,69.0,69.51,68.86,69.51,1102400.0,68.5893,69.0963,68.4502,69.0963,1102400.0
2020-05-11 09:40:00,69.58,69.6,69.28,69.48,392480.0,69.1659,69.1858,68.8677,69.0665,392480.0
2020-05-11 09:50:00,69.48,69.54,69.28,69.3,615880.0,69.0665,69.1261,68.8677,68.8875,615880.0
2020-05-11 10:00:00,69.31,69.68,69.31,69.6,592520.0,68.8975,69.2653,68.8975,69.1858,592520.0
2020-05-11 10:10:00,69.58,69.68,69.46,69.46,468900.0,69.1659,69.2653,69.0466,69.0466,468900.0
2020-05-11 10:20:00,69.47,69.52,69.4,69.45,539680.0,69.0565,69.1062,68.9869,69.0367,539680.0
2020-05-11 10:30:00,69.45,69.53,69.31,69.44,252000.0,69.0367,69.1162,68.8975,69.0267,252000.0
2020-05-11 10:40:00,69.44,69.67,69.43,69.66,283480.0,69.0267,69.2553,69.0168,69.2454,283480.0
2020-05-11 10:50:00,69.66,69.7,69.55,69.6,373320.0,69.2454,69.2852,69.1361,69.1858,373320.0
2020-05-11 11:00:00,69.58,69.75,69.56,69.75,267520.0,69.1659,69.3349,69.146,69.3349,267520.0
2020-05-11 11:10:00,69.72,69.83,69.56,69.82,248680.0,69.305,69.4144,69.146,69.4044,248680.0
2020-05-11 11:20:00,69.8,69.98,69.77,69.97,187500.0,69.3846,69.5635,69.3547,69.5536,187500.0
2020-05-11 11:30:00,69.96,69.99,69.83,69.86,276840.0,69.5436,69.5734,69.4144,69.4442,276840.0
2020-05-11 11:40:00,69.88,69.98,69.85,69.95,343120.0,69.4641,69.5635,69.4343,69.5337,343120.0
2020-05-11 11:50:00,69.95,69.98,69.92,69.98,175740.0,69.5337,69.5635,69.5039,69.5635,175740.0
2020-05-11 12:00:00,69.95,69.99,69.91,69.91,332840.0,69.5337,69.5734,69.4939,69.4939,332840.0
2020-05-11 12:10:00,69.92,70.0,69.9,69.96,197820.0,69.5039,69.5834,69.484,69.5436,197820.0
2020-05-11 12:20:00,69.96,70.03,69.95,69.98,390420.0,69.5436,69.6132,69.5337,69.5635,390420.0
2020-05-11 12:30:00,70.01,70.08,69.98,70.04,147840.0,69.5933,69.6629,69.5635,69.6231,147840.0
2020-05-11 12:40:00,70.04,70.13,70.04,70.08,512760.0,69.6231,69.7126,69.6231,69.6629,512760.0
2020-05-11 12:50:00,70.1,70.11,70.04,70.07,402060.0,69.6828,69.6927,69.6231,69.653,402060.0
2020-05-11 13:00:00,70.11,70.11,70.04,70.09,186460.0,69.6927,69.6927,69.6231,69.6728,186460.0
2020-05-11 13:10:00,70.07,70.17,70.07,70.1,271280.0,69.653,69.7524,69.653,69.6828,271280.0
2020-05-11 13:20:00,70.13,70.18,70.09,70.17,210880.0,69.7126,69.7623,69.6728,69.7524,210880.0
2020-05-11 13:30:00,70.19,70.3,70.17,70.3,336260.0,69.7722,69.8816,69.7524,69.8816,336260.0
2020-05-11 13:40:00,70.32,70.33,70.19,70.24,130660.0,69.9015,69.9114,69.7722,69.8219,130660.0
2020-05-11 13:50:00,70.24,70.37,70.23,70.3,367860.0,69.8219,69.9512,69.812,69.8816,367860.0
2020-05-11 14:00:00,70.32,70.36,70.16,70.28,241700.0,69.9015,69.9412,69.7424,69.8617,241700.0
2020-05-11 14:10:00,70.29,70.36,70.25,70.35,198760.0,69.8717,69.9412,69.8319,69.9313,198760.0
2020-05-11 14:20:00,70.33,70.47,70.33,70.45,268480.0,69.9114,70.0506,69.9114,70.0307,268480.0
2020-05-11 14:30:00,70.45,70.69,70.45,70.66,311860.0,70.0307,70.2693,70.0307,70.2394,311860.0
2020-05-11 14:40:00,70.67,70.69,70.54,70.66,207380.0,70.2494,70.2693,70.1202,70.2394,207380.0
2020-05-11 14:50:00,70.68,70.73,70.67,70.68,195080.0,70.2593,70.309,70.2494,70.2593,195080.0
2020-05-11 15:00:00,70.7,70.75,70.66,70.72,392980.0,70.2792,70.3289,70.2394,70.2991,392980.0
2020-05-11 15:10:00,70.73,70.83,70.64,70.71,355540.0,70.309,70.4084,70.2196,70.2892,355540.0
2020-05-11 15:20:00,70.68,70.7,70.5,70.55,344180.0,70.2593,70.2792,70.0804,70.1301,344180.0
2020-05-11 15:30:00,70.55,70.58,70.28,70.39,494880.0,70.1301,70.1599,69.8617,69.9711,494880.0
2020-05-11 15:40:00,70.4,70.47,70.31,70.34,647100.0,69.981,70.0506,69.8915,69.9214,647100.0
2020-05-11 15:50:00,70.3,70.46,70.15,70.16,895820.0,69.8816,70.0406,69.7325,69.7424,895820.0
2020-05-12 09:30:00,70.42,70.75,69.95,70.21,1966500.0,70.0009,70.3289,69.5337,69.7921,1966500.0
2020-05-12 09:40:00,70.18,70.54,70.05,70.06,660640.0,69.7623,70.1202,69.6331,69.643,660640.0
2020-05-12 09:50:00,70.08,70.13,69.57,69.78,593280.0,69.6629,69.7126,69.1559,69.3647,593280.0
2020-05-12 10:00:00,69.83,69.93,69.77,69.8,425200.0,69.4144,69.5138,69.3547,69.3846,425200.0
2020-05-12 10:10:00,69.8,69.95,69.72,69.95,634180.0,69.3846,69.5337,69.305,69.5337,634180.0
2020-05-12 10:20:00,69.97,69.98,69.82,69.87,289680.0,69.5536,69.5635,69.4044,69.4542,289680.0
2020-05-12 10:30:00,69.89,70.2,69.85,70.12,269740.0,69.474,69.7822,69.4343,69.7027,269740.0
2020-05-12 10:40:00,70.11,70.25,69.95,69.95,270680.0,69.6927,69.8319,69.5337,69.5337,270680.0
2020-05-12 10:50:00,69.98,70.25,69.98,70.22,450140.0,69.5635,69.8319,69.5635,69.8021,450140.0
2020-05-12 11:00:00,70.21,70.33,70.17,70.32,376440.0,69.7921,69.9114,69.7524,69.9015,376440.0
2020-05-12 11:10:00,70.33,70.37,70.22,70.26,269300.0,69.9114,69.9512,69.8021,69.8418,269300.0
2020-05-12 11:20:00,70.27,70.31,70.17,70.17,273380.0,69.8518,69.8915,69.7524,69.7524,273380.0
2020-05-12 11:30:00,70.2,70.25,70.14,70.16,239500.0,69.7822,69.8319,69.7225,69.7424,239500.0
2020-05-12 11:40:00,70.16,70.17,69.98,70.01,205220.0,69.7424,69.7524,69.5635,69.5933,205220.0
2020-05-12 11:50:00,70.03,70.15,69.96,70.12,249380.0,69.6132,69.7325,69.5436,69.7027,249380.0
2020-05-12 12:00:00,70.12,70.14,70.05,70.12,235960.0,69.7027,69.7225,69.6331,69.7027,235960.0
2020-05-12 12:10:00,70.09,70.15,70.02,70.13,166260.0,69.6728,69.7325,69.6033,69.7126,166260.0
2020-05-12 12:20:00,70.12,70.24,70.11,70.16,239860.0,69.7027,69.8219,69.6927,69.7424,239860.0
2020-05-12 12:30:00,70.18,70.21,70.08,70.09,177160.0,69.7623,69.7921,69.6629,69.6728,177160.0
2020-05-12 12:40:00,70.09,70.17,70.07,70.14,322540.0,69.6728,69.7524,69.653,69.7225,322540.0
2020-05-12 12:50:00,70.11,70.24,70.08,70.17,223520.0,69.6927,69.8219,69.6629,69.7524,223520.0
2020-05-12 13:00:00,70.17,70.19,70.01,70.07,200400.0,69.7524,69.7722,69.5933,69.653,200400.0
2020-05-12 13:10:00,70.05,70.05,69.85,69.88,239500.0,69.6331,69.6331,69.4343,69.4641,239500.0
2020-05-12 13:20:00,69.85,69.85,69.72,69.74,356220.0,69.4343,69.4343,69.305,69.3249,356220.0
2020-05-12 13:30:00,69.74,69.88,69.73,69.8,257360.0,69.3249,69.4641,69.315,69.3846,257360.0
2020-05-12 13:40:00,69.79,69.82,69.7,69.8,210500.0,69.3746,69.4044,69.2852,69.3846,210500.0
2020-05-12 13:50:00,69.79,69.96,69.76,69.96,145200.0,69.3746,69.5436,69.3448,69.5436,145200.0
2020-05-12 14:00:00,69.92,69.95,69.8,69.81,243240.0,69.5039,69.5337,69.3846,69.3945,243240.0
2020-05-12 14:10:00,69.81,69.81,69.63,69.67,190200.0,69.3945,69.3945,69.2156,69.2553,190200.0
2020-05-12 14:20:00,69.7,69.84,69.7,69.83,153980.0,69.2852,69.4243,69.2852,69.4144,153980.0
2020-05-12 14:30:00,69.83,69.87,69.73,69.86,226700.0,69.4144,69.4542,69.315,69.4442,226700.0
2020-05-12 14:40:00,69.85,69.86,69.63,69.78,199760.0,69.4343,69.4442,69.2156,69.3647,199760.0
2020-05-12 14:50:00,69.79,69.88,69.76,69.85,186020.0,69.3746,69.4641,69.3448,69.4343,186020.0
2020-05-12 15:00:00,69.83,69.89,69.79,69.84,119820.0,69.4144,69.474,69.3746,69.4243,119820.0
2020-05-12 15:10:00,69.81,69.83,69.6,69.6,192860.0,69.3945,69.4144,69.1858,69.1858,192860.0
2020-05-12 15:20:00,69.56,69.64,69.42,69.5,348440.0,69.146,69.2255,69.0068,69.0864,348440.0
2020-05-12 15:30:00,69.54,69.6,69.28,69.39,308100.0,69.1261,69.1858,68.8677,68.977,308100.0
2020-05-12 15:40:00,69.37,69.37,69.1,69.1,458700.0,68.9571,68.9571,68.6887,68.6887,458700.0
2020-05-12 15:50:00,69.1,69.12,68.74,68.74,1602580.0,68.6887,68.7086,68.3309,68.3309,1602580.0
2020-05-13 09:30:00,68.85,69.19,68.29,68.35,1976360.0,68.4402,68.7782,67.8836,67.9432,1976360.0
2020-05-13 09:40:00,68.35,68.78,68.15,68.68,1072440.0,67.9432,68.3706,67.7444,68.2712,1072440.0
2020-05-13 09:50:00,68.66,68.82,68.57,68.76,557760.0,68.2514,68.4104,68.1619,68.3508,557760.0
2020-05-13 10:00:00,68.73,69.05,68.7,68.96,379920.0,68.3209,68.639,68.2911,68.5496,379920.0
2020-05-13 10:10:00,69.0,69.06,68.96,69.0,335560.0,68.5893,68.649,68.5496,68.5893,335560.0
2020-05-13 10:20:00,69.02,69.17,68.79,69.1,366420.0,68.6092,68.7583,68.3806,68.6887,366420.0
2020-05-13 10:30:00,69.1,69.27,69.1,69.18,289620.0,68.6887,68.8577,68.6887,68.7683,289620.0
2020-05-13 10:40:00,69.16,69.2,68.89,68.89,197120.0,68.7484,68.7881,68.48,68.48,197120.0
2020-05-13 10:50:00,68.89,68.92,68.44,68.48,289200.0,68.48,68.5098,68.0327,68.0724,289200.0
2020-05-13 11:00:00,68.51,68.64,68.46,68.54,250860.0,68.1022,68.2315,68.0525,68.1321,250860.0
2020-05-13 11:10:00,68.56,68.73,68.48,68.48,212700.0,68.1519,68.3209,68.0724,68.0724,212700.0
2020-05-13 11:20:00,68.45,68.5,68.13,68.32,327520.0,68.0426,68.0923,67.7245,67.9134,327520.0
2020-05-13 11:30:00,68.27,68.36,68.05,68.14,275140.0,67.8637,67.9531,67.645,67.7344,275140.0
2020-05-13 11:40:00,68.17,68.18,67.74,67.78,396680.0,67.7643,67.7742,67.3368,67.3766,396680.0
2020-05-13 11:50:00,67.79,67.89,67.37,67.49,568540.0,67.3865,67.4859,66.969,67.0883,568540.0
2020-05-13 12:00:00,67.45,67.58,67.0,67.0,584780.0,67.0486,67.1778,66.6012,66.6012,584780.0
2020-05-13 12:10:00,67.02,67.23,66.9,66.92,438100.0,66.6211,66.8299,66.5018,66.5217,438100.0
2020-05-13 12:20:00,66.97,67.31,66.97,67.27,361180.0,66.5714,66.9094,66.5714,66.8696,361180.0
2020-05-13 12:30:00,67.3,67.43,67.05,67.41,320840.0,66.8994,67.0287,66.6509,67.0088,320840.0
2020-05-13 12:40:00,67.39,67.4,67.21,67.4,214780.0,66.9889,66.9989,66.81,66.9989,214780.0
2020-05-13 12:50:00,67.42,67.51,67.34,67.4,232900.0,67.0187,67.1082,66.9392,66.9989,232900.0
2020-05-13 13:00:00,67.5,67.51,66.88,66.91,311000.0,67.0983,67.1082,66.4819,66.5118,311000.0
2020-05-13 13:10:00,66.93,67.23,66.92,67.16,243740.0,66.5316,66.8299,66.5217,66.7603,243740.0
2020-05-13 13:20:00,67.15,67.17,66.93,67.08,350700.0,66.7503,66.7702,66.5316,66.6808,350700.0
2020-05-13 13:30:00,67.05,67.15,66.96,67.09,246640.0,66.6509,66.7503,66.5615,66.6907,246640.0
2020-05-13 13:40:00,67.17,67.2,67.01,67.15,186060.0,66.7702,66.8,66.6112,66.7503,186060.0
2020-05-13 13:50:00,67.15,67.18,67.04,67.07,233620.0,66.7503,66.7802,66.641,66.6708,233620.0
2020-05-13 14:00:00,67.0,67.11,66.91,67.11,293340.0,66.6012,66.7106,66.5118,66.7106,293340.0
2020-05-13 14:10:00,67.11,67.4,67.05,67.26,315940.0,66.7106,66.9989,66.6509,66.8597,315940.0
2020-05-13 14:20:00,67.24,67.29,67.0,67.0,339840.0,66.8398,66.8895,66.6012,66.6012,339840.0
2020-05-13 14:30:00,67.03,67.09,66.97,67.01,436020.0,66.6311,66.6907,66.5714,66.6112,436020.0
2020-05-13 14:40:00,67.01,67.04,66.71,66.8,553440.0,66.6112,66.641,66.313,66.4024,553440.0
2020-05-13 14:50:00,66.79,66.82,66.63,66.63,296240.0,66.3925,66.4223,66.2334,66.2334,296240.0
2020-05-13 15:00:00,66.62,67.06,66.62,66.81,378920.0,66.2235,66.6609,66.2235,66.4124,378920.0
2020-05-13 15:10:00,66.85,66.95,66.58,66.78,505300.0,66.4521,66.5515,66.1837,66.3825,505300.0
2020-05-13 15:20:00,66.81,66.89,66.42,66.85,415180.0,66.4124,66.4919,66.0247,66.4521,415180.0
2020-05-13 15:30:00,66.82,67.13,66.7,66.95,633040.0,66.4223,66.7305,66.303,66.5515,633040.0
2020-05-13 15:40:00,66.98,67.28,66.95,67.25,706280.0,66.5814,66.8796,66.5515,66.8497,706280.0
2020-05-13 15:50:00,67.23,67.6,67.2,67.49,1742080.0,66.8299,67.1977,66.8,67.0883,1742080.0
2020-05-14 09:30:00,66.84,67.26,66.67,66.97,1177660.0,66.4422,66.8597,66.2732,66.5714,1177660.0
2020-05-14 09:40:00,66.95,66.95,66.44,66.48,502820.0,66.5515,66.5515,66.0446,66.0843,502820.0
2020-05-14 09:50:00,66.48,66.56,66.2,66.31,652820.0,66.0843,66.1639,65.806,65.9153,652820.0
2020-05-14 10:00:00,66.3,66.69,66.24,66.67,416960.0,65.9054,66.2931,65.8458,66.2732,416960.0
2020-05-14 10:10:00,66.67,66.83,66.38,66.5,407240.0,66.2732,66.4322,65.9849,66.1042,407240.0
2020-05-14 10:20:00,66.47,66.69,66.3,66.3,373980.0,66.0744,66.2931,65.9054,65.9054,373980.0
2020-05-14 10:30:00,66.33,66.72,66.27,66.72,418680.0,65.9352,66.3229,65.8756,66.3229,418680.0
2020-05-14 10:40:00,66.68,66.76,66.45,66.75,329140.0,66.2831,66.3627,66.0545,66.3527,329140.0
2020-05-14 10:50:00,66.75,66.8,66.46,66.49,259240.0,66.3527,66.4024,66.0644,66.0943,259240.0
2020-05-14 11:00:00,66.45,66.81,66.45,66.73,374240.0,66.0545,66.4124,66.0545,66.3328,374240.0
2020-05-14 11:10:00,66.72,66.93,66.66,66.86,188240.0,66.3229,66.5316,66.2633,66.4621,188240.0
2020-05-14 11:20:00,66.85,66.93,66.67,66.68,196920.0,66.4521,66.5316,66.2732,66.2831,196920.0
2020-05-14 11:30:00,66.73,67.05,66.71,66.78,294580.0,66.3328,66.6509,66.313,66.3825,294580.0
2020-05-14 11:40:00,66.72,66.92,66.68,66.83,285120.0,66.3229,66.5217,66.2831,66.4322,285120.0
2020-05-14 11:50:00,66.83,67.0,66.69,66.71,246200.0,66.4322,66.6012,66.2931,66.313,246200.0
2020-05-14 12:00:00,66.73,66.8,66.64,66.7,239320.0,66.3328,66.4024,66.2434,66.303,239320.0
2020-05-14 12:10:00,66.73,66.91,66.71,66.85,184680.0,66.3328,66.5118,66.313,66.4521,184680.0
2020-05-14 12:20:00,66.88,67.15,66.85,67.02,205180.0,66.4819,66.7503,66.4521,66.6211,205180.0
2020-05-14 12:30:00,67.06,67.16,66.98,66.98,247060.0,66.6609,66.7603,66.5814,66.5814,247060.0
2020-05-14 12:40:00,66.98,67.08,66.91,66.96,139360.0,66.5814,66.6808,66.5118,66.5615,139360.0
2020-05-14 12:50:00,67.0,67.24,66.94,67.21,653680.0,66.6012,66.8398,66.5416,66.81,653680.0
2020-05-14 13:00:00,67.25,67.27,66.97,66.98,265260.0,66.8497,66.8696,66.5714,66.5814,265260.0
2020-05-14 13:10:00,67.0,67.08,66.97,67.06,210020.0,66.6012,66.6808,66.5714,66.6609,210020.0
2020-05-14 13:20:00,67.1,67.32,67.05,67.26,493700.0,66.7006,66.9193,66.6509,66.8597,493700.0
2020-05-14 13:30:00,67.3,67.42,67.25,67.25,203540.0,66.8994,67.0187,66.8497,66.8497,203540.0
2020-05-14 13:40:00,67.28,67.34,67.18,67.32,159580.0,66.8796,66.9392,66.7802,66.9193,159580.0
2020-05-14 13:50:00,67.32,67.35,67.12,67.17,291120.0,66.9193,66.9491,66.7205,66.7702,291120.0
2020-05-14 14:00:00,67.18,67.18,66.97,67.06,167620.0,66.7802,66.7802,66.5714,66.6609,167620.0
2020-05-14 14:10:00,67.08,67.23,67.05,67.09,196340.0,66.6808,66.8299,66.6509,66.6907,196340.0
2020-05-14 14:20:00,67.15,67.25,67.04,67.11,304880.0,66.7503,66.8497,66.641,66.7106,304880.0
2020-05-14 14:30:00,67.14,67.14,66.82,66.83,254360.0,66.7404,66.7404,66.4223,66.4322,254360.0
2020-05-14 14:40:00,66.85,66.97,66.7,66.77,277800.0,66.4521,66.5714,66.303,66.3726,277800.0
2020-05-14 14:50:00,66.83,67.11,66.75,67.05,211700.0,66.4322,66.7106,66.3527,66.6509,211700.0
2020-05-14 15:00:00,66.98,67.21,66.98,67.13,344600.0,66.5814,66.81,66.5814,66.7305,344600.0
2020-05-14 15:10:00,67.19,67.19,67.05,67.05,468840.0,66.7901,66.7901,66.6509,66.6509,468840.0
2020-05-14 15:20:00,67.07,67.28,67.07,67.16,336780.0,66.6708,66.8796,66.6708,66.7603,336780.0
2020-05-14 15:30:00,67.21,67.25,66.97,67.09,372880.0,66.81,66.8497,66.5714,66.6907,372880.0
2020-05-14 15:40:00,67.08,67.28,66.94,67.28,385760.0,66.6808,66.8796,66.5416,66.8796,385760.0
2020-05-14 15:50:00,67.39,67.87,67.38,67.86,2313120.0,66.9889,67.4661,66.979,67.4561,2313120.0
2020-05-15 09:30:00,67.36,67.56,66.95,67.1,2148560.0,66.9591,67.1579,66.5515,66.7006,2148560.0
2020-05-15 09:40:00,67.11,67.24,66.95,67.09,469300.0,66.7106,66.8398,66.5515,66.6907,469300.0
2020-05-15 09:50:00,67.13,67.2,67.05,67.17,243080.0,66.7305,66.8,66.6509,66.7702,243080.0
2020-05-15 10:00:00,67.2,67.42,67.09,67.4,657280.0,66.8,67.0187,66.6907,66.9989,657280.0
2020-05-15 10:10:00,67.4,67.7,67.38,67.57,360440.0,66.9989,67.2971,66.979,67.1678,360440.0
2020-05-15 10:20:00,67.56,67.7,67.41,67.63,533540.0,67.1579,67.2971,67.0088,67.2275,533540.0
2020-05-15 10:30:00,67.57,67.77,67.49,67.54,368960.0,67.1678,67.3667,67.0883,67.138,368960.0
2020-05-15 10:40:00,67.54,67.78,67.5,67.64,806260.0,67.138,67.3766,67.0983,67.2374,806260.0
2020-05-15 10:50:00,67.62,67.62,67.35,67.43,639180.0,67.2175,67.2175,66.9491,67.0287,639180.0
2020-05-15 11:00:00,67.43,67.52,67.31,67.49,483300.0,67.0287,67.1181,66.9094,67.0883,483300.0
2020-05-15 11:10:00,67.53,67.57,67.42,67.56,238700.0,67.1281,67.1678,67.0187,67.1579,238700.0
2020-05-15 11:20:00,67.46,67.61,67.4,67.53,327500.0,67.0585,67.2076,66.9989,67.1281,327500.0
2020-05-15 11:30:00,67.48,67.64,67.44,67.5,228320.0,67.0784,67.2374,67.0386,67.0983,228320.0
2020-05-15 11:40:00,67.48,67.56,67.37,67.49,262760.0,67.0784,67.1579,66.969,67.0883,262760.0
2020-05-15 11:50:00,67.49,67.69,67.45,67.69,175980.0,67.0883,67.2871,67.0486,67.2871,175980.0
2020-05-15 12:00:00,67.67,67.89,67.64,67.85,332780.0,67.2672,67.4859,67.2374,67.4462,332780.0
2020-05-15 12:10:00,67.86,67.91,67.81,67.91,239860.0,67.4561,67.5058,67.4064,67.5058,239860.0
2020-05-15 12:20:00,67.94,68.06,67.94,68.04,309360.0,67.5356,67.6549,67.5356,67.635,309360.0
2020-05-15 12:30:00,68.03,68.15,68.01,68.15,417900.0,67.6251,67.7444,67.6052,67.7444,417900.0
2020-05-15 12:40:00,68.16,68.3,68.08,68.14,558880.0,67.7543,67.8935,67.6748,67.7344,558880.0
2020-05-15 12:50:00,68.16,68.28,68.09,68.24,266840.0,67.7543,67.8736,67.6847,67.8339,266840.0
2020-05-15 13:00:00,68.28,68.45,68.26,68.4,293520.0,67.8736,68.0426,67.8537,67.9929,293520.0
2020-05-15 13:10:00,68.42,68.64,68.35,68.41,327720.0,68.0128,68.2315,67.9432,68.0028,327720.0
2020-05-15 13:20:00,68.37,68.48,68.31,68.42,291740.0,67.9631,68.0724,67.9034,68.0128,291740.0
2020-05-15 13:30:00,68.41,68.5,68.32,68.33,232980.0,68.0028,68.0923,67.9134,67.9233,232980.0
2020-05-15 13:40:00,68.33,68.34,68.07,68.25,226760.0,67.9233,67.9333,67.6649,67.8438,226760.0
2020-05-15 13:50:00,68.22,68.45,68.19,68.39,167780.0,67.814,68.0426,67.7842,67.983,167780.0
2020-05-15 14:00:00,68.4,68.57,68.38,68.38,261200.0,67.9929,68.1619,67.973,67.973,261200.0
2020-05-15 14:10:00,68.4,68.49,68.35,68.48,275580.0,67.9929,68.0824,67.9432,68.0724,275580.0
2020-05-15 14:20:00,68.5,68.62,68.41,68.6,270320.0,68.0923,68.2116,68.0028,68.1917,270320.0
2020-05-15 14:30:00,68.6,68.6,68.18,68.33,279680.0,68.1917,68.1917,67.7742,67.9233,279680.0
2020-05-15 14:40:00,68.33,68.37,68.23,68.35,357580.0,67.9233,67.9631,67.8239,67.9432,357580.0
2020-05-15 14:50:00,68.33,68.51,68.3,68.3,252700.0,67.9233,68.1022,67.8935,67.8935,252700.0
2020-05-15 15:00:00,68.38,68.61,68.29,68.57,297160.0,67.973,68.2017,67.8836,68.1619,297160.0
2020-05-15 15:10:00,68.55,68.57,68.44,68.5,299740.0,68.142,68.1619,68.0327,68.0923,299740.0
2020-05-15 15:20:00,68.54,68.72,68.54,68.66,302000.0,68.1321,68.311,68.1321,68.2514,302000.0
2020-05-15 15:30:00,68.7,68.72,68.42,68.47,379620.0,68.2911,68.311,68.0128,68.0625,379620.0
2020-05-15 15:40:00,68.46,68.64,68.34,68.53,1046940.0,68.0525,68.2315,67.9333,68.1221,1046940.0
2020-05-15 15:50:00,68.55,68.72,68.47,68.66,1511380.0,68.142,68.311,68.0625,68.2514,1511380.0
2020-05-18 09:30:00,68.09,68.2,67.71,67.96,2985160.0,67.6847,67.7941,67.307,67.5555,2985160.0
2020-05-18 09:40:00,67.96,68.68,67.94,68.3,1430720.0,67.5555,68.2712,67.5356,67.8935,1430720.0
2020-05-18 09:50:00,68.3,68.41,68.15,68.34,404640.0,67.8935,68.0028,67.7444,67.9333,404640.0
2020-05-18 10:00:00,68.35,68.58,68.24,68.54,483840.0,67.9432,68.1718,67.8339,68.1321,483840.0
2020-05-18 10:10:00,68.57,68.74,68.4,68.71,665480.0,68.1619,68.3309,67.9929,68.3011,665480.0
2020-05-18 10:20:00,68.7,69.21,68.7,68.98,936100.0,68.2911,68.7981,68.2911,68.5694,936100.0
2020-05-18 10:30:00,69.0,69.13,68.93,69.11,649540.0,68.5893,68.7186,68.5197,68.6987,649540.0
2020-05-18 10:40:00,69.1,69.24,69.03,69.2,461060.0,68.6887,68.8279,68.6192,68.7881,461060.0
2020-05-18 10:50:00,69.25,69.29,69.12,69.23,346740.0,68.8378,68.8776,68.7086,68.818,346740.0
2020-05-18 11:00:00,69.26,69.28,69.1,69.21,223660.0,68.8478,68.8677,68.6887,68.7981,223660.0
2020-05-18 11:10:00,69.23,69.41,69.17,69.41,355380.0,68.818,68.9969,68.7583,68.9969,355380.0
2020-05-18 11:20:00,69.42,69.53,69.31,69.34,290560.0,69.0068,69.1162,68.8975,68.9273,290560.0
2020-05-18 11:30:00,69.35,69.35,69.1,69.1,371940.0,68.9372,68.9372,68.6887,68.6887,371940.0
2020-05-18 11:40:00,69.11,69.27,69.11,69.19,249020.0,68.6987,68.8577,68.6987,68.7782,249020.0
2020-05-18 11:50:00,69.22,69.31,69.12,69.25,238300.0,68.808,68.8975,68.7086,68.8378,238300.0
2020-05-18 12:00:00,69.27,69.3,69.04,69.05,520360.0,68.8577,68.8875,68.6291,68.639,520360.0
2020-05-18 12:10:00,69.04,69.21,69.04,69.04,496140.0,68.6291,68.7981,68.6291,68.6291,496140.0
2020-05-18 12:20:00,69.04,69.07,68.97,69.05,394480.0,68.6291,68.6589,68.5595,68.639,394480.0
2020-05-18 12:30:00,69.06,69.11,69.05,69.08,241240.0,68.649,68.6987,68.639,68.6689,241240.0
2020-05-18 12:40:00,69.08,69.12,68.98,69.02,214000.0,68.6689,68.7086,68.5694,68.6092,214000.0
2020-05-18 12:50:00,69.03,69.16,68.97,69.13,232900.0,68.6192,68.7484,68.5595,68.7186,232900.0
2020-05-18 13:00:00,69.17,69.27,69.16,69.18,298420.0,68.7583,68.8577,68.7484,68.7683,298420.0
2020-05-18 13:10:00,69.16,69.35,69.13,69.35,302260.0,68.7484,68.9372,68.7186,68.9372,302260.0
2020-05-18 13:20:00,69.34,69.5,69.32,69.49,382140.0,68.9273,69.0864,68.9074,69.0764,382140.0
2020-05-18 13:30:00,69.48,69.57,69.41,69.47,301580.0,69.0665,69.1559,68.9969,69.0565,301580.0
2020-05-18 13:40:00,69.43,69.49,69.36,69.44,338840.0,69.0168,69.0764,68.9472,69.0267,338840.0
2020-05-18 13:50:00,69.43,69.54,69.39,69.52,288500.0,69.0168,69.1261,68.977,69.1062,288500.0
2020-05-18 14:00:00,69.53,69.62,69.35,69.37,287380.0,69.1162,69.2056,68.9372,68.9571,287380.0
2020-05-18 14:10:00,69.39,69.41,69.31,69.37,204400.0,68.977,68.9969,68.8975,68.9571,204400.0
2020-05-18 14:20:00,69.42,69.46,69.23,69.31,408820.0,69.0068,69.0466,68.818,68.8975,408820.0
2020-05-18 14:30:00,69.29,69.3,69.21,69.22,174420.0,68.8776,68.8875,68.7981,68.808,174420.0
2020-05-18 14:40:00,69.22,69.35,69.22,69.29,305560.0,68.808,68.9372,68.808,68.8776,305560.0
2020-05-18 14:50:00,69.28,69.37,69.24,69.31,231960.0,68.8677,68.9571,68.8279,68.8975,231960.0
2020-05-18 15:00:00,69.31,69.44,69.26,69.36,272360.0,68.8975,69.0267,68.8478,68.9472,272360.0
2020-05-18 15:10:00,69.35,69.35,69.0,69.13,680400.0,68.9372,68.9372,68.5893,68.7186,680400.0
2020-05-18 15:20:00,69.1,69.35,69.1,69.32,442500.0,68.6887,68.9372,68.6887,68.9074,442500.0
2020-05-18 15:30:00,69.35,69.47,69.32,69.44,592580.0,68.9372,69.0565,68.9074,69.0267,592580.0
2020-05-18 15:40:00,69.44,69.54,69.32,69.44,509000.0,69.0267,69.1261,68.9074,69.0267,509000.0
2020-05-18 15:50:00,69.42,69.57,69.12,69.2,1163660.0,69.0068,69.1559,68.7086,68.7881,1163660.0
2020-05-19 09:30:00,69.25,69.37,69.0,69.37,1125300.0,68.8378,68.9571,68.5893,68.9571,1125300.0
2020-05-19 09:40:00,69.34,69.4,69.05,69.14,465620.0,68.9273,68.9869,68.639,68.7285,465620.0
2020-05-19 09:50:00,69.18,69.33,69.11,69.22,424900.0,68.7683,68.9174,68.6987,68.808,424900.0
2020-05-19 10:00:00,69.2,69.41,69.18,69.31,769180.0,68.7881,68.9969,68.7683,68.8975,769180.0
2020-05-19 10:10:00,69.3,69.41,69.2,69.29,425700.0,68.8875,68.9969,68.7881,68.8776,425700.0
2020-05-19 10:20:00,69.32,69.45,69.2,69.3,453740.0,68.9074,69.0367,68.7881,68.8875,453740.0
2020-05-19 10:30:00,69.31,69.4,69.2,69.25,358140.0,68.8975,68.9869,68.7881,68.8378,358140.0
2020-05-19 10:40:00,69.22,69.33,69.1,69.3,356920.0,68.808,68.9174,68.6887,68.8875,356920.0
2020-05-19 10:50:00,69.33,69.42,69.26,69.29,318440.0,68.9174,69.0068,68.8478,68.8776,318440.0
2020-05-19 11:00:00,69.29,69.42,69.29,69.39,304920.0,68.8776,69.0068,68.8776,68.977,304920.0
2020-05-19 11:10:00,69.4,69.5,69.38,69.42,228220.0,68.9869,69.0864,68.9671,69.0068,228220.0
2020-05-19 11:20:00,69.44,69.5,69.32,69.5,369700.0,69.0267,69.0864,68.9074,69.0864,369700.0
2020-05-19 11:30:00,69.48,69.59,69.38,69.44,245060.0,69.0665,69.1758,68.9671,69.0267,245060.0
2020-05-19 11:40:00,69.42,69.52,69.31,69.47,188260.0,69.0068,69.1062,68.8975,69.0565,188260.0
2020-05-19 11:50:00,69.48,69.49,69.38,69.45,340800.0,69.0665,69.0764,68.9671,69.0367,340800.0
2020-05-19 12:00:00,69.5,69.5,69.32,69.45,297700.0,69.0864,69.0864,68.9074,69.0367,297700.0
2020-05-19 12:10:00,69.45,69.45,69.29,69.3,304300.0,69.0367,69.0367,68.8776,68.8875,304300.0
2020-05-19 12:20:00,69.3,69.46,69.3,69.39,125960.0,68.8875,69.0466,68.8875,68.977,125960.0
2020-05-19 12:30:00,69.39,69.4,69.27,69.31,381020.0,68.977,68.9869,68.8577,68.8975,381020.0
2020-05-19 12:40:00,69.28,69.4,69.28,69.35,166480.0,68.8677,68.9869,68.8677,68.9372,166480.0
2020-05-19 12:50:00,69.38,69.45,69.31,69.43,130100.0,68.9671,69.0367,68.8975,69.0168,130100.0
2020-05-19 13:00:00,69.41,69.42,69.33,69.41,155060.0,68.9969,69.0068,68.9174,68.9969,155060.0
2020-05-19 13:10:00,69.39,69.53,69.39,69.52,255540.0,68.977,69.1162,68.977,69.1062,255540.0
2020-05-19 13:20:00,69.51,69.6,69.46,69.48,322140.0,69.0963,69.1858,69.0466,69.0665,322140.0
2020-05-19 13:30:00,69.47,69.55,69.47,69.55,165300.0,69.0565,69.1361,69.0565,69.1361,165300.0
2020-05-19 13:40:00,69.56,69.56,69.45,69.47,262340.0,69.146,69.146,69.0367,69.0565,262340.0
2020-05-19 13:50:00,69.49,69.49,69.4,69.42,189860.0,69.0764,69.0764,68.9869,69.0068,189860.0
2020-05-19 14:00:00,69.46,69.5,69.3,69.47,205980.0,69.0466,69.0864,68.8875,69.0565,205980.0
2020-05-19 14:10:00,69.47,69.49,69.42,69.46,175800.0,69.0565,69.0764,69.0068,69.0466,175800.0
2020-05-19 14:20:00,69.46,69.47,69.37,69.37,270540.0,69.0466,69.0565,68.9571,68.9571,270540.0
2020-05-19 14:30:00,69.38,69.44,69.34,69.41,250240.0,68.9671,69.0267,68.9273,68.9969,250240.0
2020-05-19 14:40:00,69.4,69.47,69.33,69.47,324800.0,68.9869,69.0565,68.9174,69.0565,324800.0
2020-05-19 14:50:00,69.47,69.53,69.09,69.17,642840.0,69.0565,69.1162,68.6788,68.7583,642840.0
2020-05-19 15:00:00,69.14,69.31,69.05,69.31,386880.0,68.7285,68.8975,68.639,68.8975,386880.0
2020-05-19 15:10:00,69.32,69.56,69.26,69.27,365360.0,68.9074,69.146,68.8478,68.8577,365360.0
2020-05-19 15:20:00,69.23,69.32,69.1,69.24,437760.0,68.818,68.9074,68.6887,68.8279,437760.0
2020-05-19 15:30:00,69.22,69.23,68.85,69.04,497540.0,68.808,68.818,68.4402,68.6291,497540.0
2020-05-19 15:40:00,69.04,69.13,68.88,68.92,508380.0,68.6291,68.7186,68.47,68.5098,508380.0
2020-05-19 15:50:00,68.94,68.97,68.7,68.71,915500.0,68.5297,68.5595,68.2911,68.3011,915500.0
2020-05-20 09:30:00,69.48,69.66,69.36,69.65,1149480.0,69.0665,69.2454,68.9472,69.2355,1149480.0
2020-05-20 09:40:00,69.55,69.83,69.55,69.81,466720.0,69.1361,69.4144,69.1361,69.3945,466720.0
2020-05-20 09:50:00,69.81,70.16,69.79,70.13,875360.0,69.3945,69.7424,69.3746,69.7126,875360.0
2020-05-20 10:00:00,70.16,70.29,70.1,70.25,1000720.0,69.7424,69.8717,69.6828,69.8319,1000720.0
2020-05-20 10:10:00,70.25,70.31,69.88,70.12,719640.0,69.8319,69.8915,69.4641,69.7027,719640.0
2020-05-20 10:20:00,70.13,70.2,69.89,69.95,553580.0,69.7126,69.7822,69.474,69.5337,553580.0
2020-05-20 10:30:00,69.98,70.08,69.82,70.03,350600.0,69.5635,69.6629,69.4044,69.6132,350600.0
2020-05-20 10:40:00,70.03,70.12,69.9,69.9,435000.0,69.6132,69.7027,69.484,69.484,435000.0
2020-05-20 10:50:00,69.89,69.95,69.72,69.94,298900.0,69.474,69.5337,69.305,69.5237,298900.0
2020-05-20 11:00:00,69.91,70.1,69.91,70.0,551600.0,69.4939,69.6828,69.4939,69.5834,551600.0
2020-05-20 11:10:00,70.02,70.12,69.98,70.06,296960.0,69.6033,69.7027,69.5635,69.643,296960.0
2020-05-20 11:20:00,70.05,70.23,70.04,70.15,279380.0,69.6331,69.812,69.6231,69.7325,279380.0
2020-05-20 11:30:00,70.15,70.21,70.1,70.15,268740.0,69.7325,69.7921,69.6828,69.7325,268740.0
2020-05-20 11:40:00,70.19,70.28,70.15,70.28,288180.0,69.7722,69.8617,69.7325,69.8617,288180.0
2020-05-20 11:50:00,70.26,70.48,70.26,70.44,493140.0,69.8418,70.0605,69.8418,70.0208,493140.0
2020-05-20 12:00:00,70.47,70.49,70.34,70.34,318920.0,70.0506,70.0705,69.9214,69.9214,318920.0
2020-05-20 12:10:00,70.34,70.37,70.2,70.21,271220.0,69.9214,69.9512,69.7822,69.7921,271220.0
2020-05-20 12:20:00,70.23,70.28,70.09,70.24,325220.0,69.812,69.8617,69.6728,69.8219,325220.0
2020-05-20 12:30:00,70.27,70.34,70.19,70.2,268800.0,69.8518,69.9214,69.7722,69.7822,268800.0
2020-05-20 12:40:00,70.22,70.25,70.06,70.11,245400.0,69.8021,69.8319,69.643,69.6927,245400.0
2020-05-20 12:50:00,70.15,70.35,70.13,70.32,340160.0,69.7325,69.9313,69.7126,69.9015,340160.0
2020-05-20 13:00:00,70.37,70.4,70.13,70.13,288420.0,69.9512,69.981,69.7126,69.7126,288420.0
2020-05-20 13:10:00,70.16,70.3,70.14,70.15,297720.0,69.7424,69.8816,69.7225,69.7325,297720.0
2020-05-20 13:20:00,70.15,70.23,70.0,70.21,436900.0,69.7325,69.812,69.5834,69.7921,436900.0
2020-05-20 13:30:00,70.21,70.4,70.21,70.38,251100.0,69.7921,69.981,69.7921,69.9611,251100.0
2020-05-20 13:40:00,70.4,70.45,70.33,70.44,256680.0,69.981,70.0307,69.9114,70.0208,256680.0
2020-05-20 13:50:00,70.41,70.45,70.38,70.4,186560.0,69.9909,70.0307,69.9611,69.981,186560.0
2020-05-20 14:00:00,70.38,70.46,70.13,70.16,509620.0,69.9611,70.0406,69.7126,69.7424,509620.0
2020-05-20 14:10:00,70.19,70.22,70.02,70.17,290620.0,69.7722,69.8021,69.6033,69.7524,290620.0
2020-05-20 14:20:00,70.19,70.29,70.18,70.24,284440.0,69.7722,69.8717,69.7623,69.8219,284440.0
2020-05-20 14:30:00,70.22,70.41,70.22,70.36,258620.0,69.8021,69.9909,69.8021,69.9412,258620.0
2020-05-20 14:40:00,70.35,70.41,70.31,70.35,308920.0,69.9313,69.9909,69.8915,69.9313,308920.0
2020-05-20 14:50:00,70.39,70.52,70.37,70.49,429980.0,69.9711,70.1003,69.9512,70.0705,429980.0
2020-05-20 15:00:00,70.42,70.5,70.34,70.42,230480.0,70.0009,70.0804,69.9214,70.0009,230480.0
2020-05-20 15:10:00,70.43,70.43,70.24,70.38,273820.0,70.0108,70.0108,69.8219,69.9611,273820.0
2020-05-20 15:20:00,70.4,70.47,70.37,70.42,367560.0,69.981,70.0506,69.9512,70.0009,367560.0
2020-05-20 15:30:00,70.42,70.47,70.29,70.44,452480.0,70.0009,70.0506,69.8717,70.0208,452480.0
2020-05-20 15:40:00,70.37,70.52,70.25,70.29,460820.0,69.9512,70.1003,69.8319,69.8717,460820.0
2020-05-20 15:50:00,70.31,70.44,70.16,70.35,932480.0,69.8915,70.0208,69.7424,69.9313,932480.0
2020-05-21 09:30:00,70.4,70.53,70.08,70.47,889240.0,69.981,70.1102,69.6629,70.0506,889240.0
2020-05-21 09:40:00,70.48,70.77,70.46,70.64,508940.0,70.0605,70.3488,70.0406,70.2196,508940.0
2020-05-21 09:50:00,70.65,70.67,70.18,70.42,587120.0,70.2295,70.2494,69.7623,70.0009,587120.0
2020-05-21 10:00:00,70.42,70.45,69.96,70.11,564760.0,70.0009,70.0307,69.5436,69.6927,564760.0
2020-05-21 10:10:00,70.11,70.18,69.94,70.15,457320.0,69.6927,69.7623,69.5237,69.7325,457320.0
2020-05-21 10:20:00,70.17,70.3,70.09,70.13,197900.0,69.7524,69.8816,69.6728,69.7126,197900.0
2020-05-21 10:30:00,70.12,70.12,69.89,69.93,464780.0,69.7027,69.7027,69.474,69.5138,464780.0
2020-05-21 10:40:00,69.95,70.09,69.9,70.07,236100.0,69.5337,69.6728,69.484,69.653,236100.0
2020-05-21 10:50:00,70.07,70.22,70.07,70.16,327440.0,69.653,69.8021,69.653,69.7424,327440.0
2020-05-21 11:00:00,70.13,70.14,69.78,69.78,447260.0,69.7126,69.7225,69.3647,69.3647,447260.0
2020-05-21 11:10:00,69.75,69.9,69.7,69.73,423780.0,69.3349,69.484,69.2852,69.315,423780.0
2020-05-21 11:20:00,69.78,69.93,69.67,69.92,405240.0,69.3647,69.5138,69.2553,69.5039,405240.0
2020-05-21 11:30:00,69.9,70.13,69.9,70.1,269280.0,69.484,69.7126,69.484,69.6828,269280.0
2020-05-21 11:40:00,70.13,70.25,70.11,70.2,396980.0,69.7126,69.8319,69.6927,69.7822,396980.0
2020-05-21 11:50:00,70.2,70.25,70.06,70.07,285120.0,69.7822,69.8319,69.643,69.653,285120.0
2020-05-21 12:00:00,70.1,70.36,70.09,70.34,355340.0,69.6828,69.9412,69.6728,69.9214,355340.0
2020-05-21 12:10:00,70.33,70.44,70.23,70.38,413480.0,69.9114,70.0208,69.812,69.9611,413480.0
2020-05-21 12:20:00,70.38,70.58,70.37,70.47,701580.0,69.9611,70.1599,69.9512,70.0506,701580.0
2020-05-21 12:30:00,70.45,70.48,70.21,70.25,476780.0,70.0307,70.0605,69.7921,69.8319,476780.0
2020-05-21 12:40:00,70.25,70.4,70.25,70.38,232500.0,69.8319,69.981,69.8319,69.9611,232500.0
2020-05-21 12:50:00,70.37,70.37,70.23,70.26,211660.0,69.9512,69.9512,69.812,69.8418,211660.0
2020-05-21 13:00:00,70.26,70.48,70.21,70.31,314800.0,69.8418,70.0605,69.7921,69.8915,314800.0
2020-05-21 13:10:00,70.27,70.41,70.25,70.29,252520.0,69.8518,69.9909,69.8319,69.8717,252520.0
2020-05-21 13:20:00,70.26,70.32,70.2,70.32,212380.0,69.8418,69.9015,69.7822,69.9015,212380.0
2020-05-21 13:30:00,70.33,70.35,70.16,70.19,214260.0,69.9114,69.9313,69.7424,69.7722,214260.0
2020-05-21 13:40:00,70.14,70.33,70.11,70.28,232060.0,69.7225,69.9114,69.6927,69.8617,232060.0
2020-05-21 13:50:00,70.29,70.29,70.21,70.25,209620.0,69.8717,69.8717,69.7921,69.8319,209620.0
2020-05-21 14:00:00,70.21,70.32,70.19,70.24,147760.0,69.7921,69.9015,69.7722,69.8219,147760.0
2020-05-21 14:10:00,70.26,70.36,70.26,70.27,262820.0,69.8418,69.9412,69.8418,69.8518,262820.0
2020-05-21 14:20:00,70.3,70.36,70.29,70.32,132660.0,69.8816,69.9412,69.8717,69.9015,132660.0
2020-05-21 14:30:00,70.35,70.35,70.05,70.08,220820.0,69.9313,69.9313,69.6331,69.6629,220820.0
2020-05-21 14:40:00,70.08,70.17,70.0,70.05,308800.0,69.6629,69.7524,69.5834,69.6331,308800.0
2020-05-21 14:50:00,70.08,70.22,69.99,70.15,248900.0,69.6629,69.8021,69.5734,69.7325,248900.0
2020-05-21 15:00:00,70.17,70.3,70.16,70.26,202460.0,69.7524,69.8816,69.7424,69.8418,202460.0
2020-05-21 15:10:00,70.24,70.4,70.17,70.34,335940.0,69.8219,69.981,69.7524,69.9214,335940.0
2020-05-21 15:20:00,70.37,70.47,70.36,70.36,318460.0,69.9512,70.0506,69.9412,69.9412,318460.0
2020-05-21 15:30:00,70.3,70.39,70.15,70.29,368320.0,69.8816,69.9711,69.7325,69.8717,368320.0
2020-05-21 15:40:00,70.28,70.44,70.2,70.4,463540.0,69.8617,70.0208,69.7822,69.981,463540.0
2020-05-21 15:50:00,70.41,70.42,70.07,70.16,1128100.0,69.9909,70.0009,69.653,69.7424,1128100.0
2020-05-22 09:30:00,69.84,70.05,69.59,69.7,1041960.0,69.4243,69.6331,69.1758,69.2852,1041960.0
2020-05-22 09:40:00,69.71,69.9,69.7,69.9,464420.0,69.2951,69.484,69.2852,69.484,464420.0
2020-05-22 09:50:00,69.93,70.3,69.89,70.3,397000.0,69.5138,69.8816,69.474,69.8816,397000.0
2020-05-22 10:00:00,70.22,70.22,69.97,70.03,585100.0,69.8021,69.8021,69.5536,69.6132,585100.0
2020-05-22 10:10:00,70.04,70.04,69.75,69.88,393480.0,69.6231,69.6231,69.3349,69.4641,393480.0
2020-05-22 10:20:00,69.89,70.01,69.83,70.0,244620.0,69.474,69.5933,69.4144,69.5834,244620.0
2020-05-22 10:30:00,70.04,70.05,69.88,69.96,293460.0,69.6231,69.6331,69.4641,69.5436,293460.0
2020-05-22 10:40:00,70.01,70.06,69.87,69.87,300980.0,69.5933,69.643,69.4542,69.4542,300980.0
2020-05-22 10:50:00,69.84,69.96,69.77,69.78,254120.0,69.4243,69.5436,69.3547,69.3647,254120.0
2020-05-22 11:00:00,69.75,69.81,69.73,69.76,191320.0,69.3349,69.3945,69.315,69.3448,191320.0
2020-05-22 11:10:00,69.73,69.96,69.72,69.93,240520.0,69.315,69.5436,69.305,69.5138,240520.0
2020-05-22 11:20:00,69.91,69.96,69.75,69.78,260820.0,69.4939,69.5436,69.3349,69.3647,260820.0
2020-05-22 11:30:00,69.78,69.85,69.74,69.84,112440.0,69.3647,69.4343,69.3249,69.4243,112440.0
2020-05-22 11:40:00,69.85,69.9,69.8,69.89,184640.0,69.4343,69.484,69.3846,69.474,184640.0
2020-05-22 11:50:00,69.88,69.95,69.83,69.87,125060.0,69.4641,69.5337,69.4144,69.4542,125060.0
2020-05-22 12:00:00,69.84,69.89,69.73,69.79,195540.0,69.4243,69.474,69.315,69.3746,195540.0
2020-05-22 12:10:00,69.78,69.84,69.71,69.83,174800.0,69.3647,69.4243,69.2951,69.4144,174800.0
2020-05-22 12:20:00,69.83,69.86,69.79,69.81,150980.0,69.4144,69.4442,69.3746,69.3945,150980.0
2020-05-22 12:30:00,69.83,69.96,69.83,69.89,207060.0,69.4144,69.5436,69.4144,69.474,207060.0
2020-05-22 12:40:00,69.91,69.98,69.87,69.94,194100.0,69.4939,69.5635,69.4542,69.5237,194100.0
2020-05-22 12:50:00,69.94,70.0,69.91,69.95,148800.0,69.5237,69.5834,69.4939,69.5337,148800.0
2020-05-22 13:00:00,70.02,70.13,69.99,70.01,246560.0,69.6033,69.7126,69.5734,69.5933,246560.0
2020-05-22 13:10:00,70.02,70.1,69.99,70.1,170720.0,69.6033,69.6828,69.5734,69.6828,170720.0
2020-05-22 13:20:00,70.09,70.25,70.09,70.12,233640.0,69.6728,69.8319,69.6728,69.7027,233640.0
2020-05-22 13:30:00,70.14,70.18,70.11,70.16,173080.0,69.7225,69.7623,69.6927,69.7424,173080.0
2020-05-22 13:40:00,70.17,70.21,70.13,70.13,174500.0,69.7524,69.7921,69.7126,69.7126,174500.0
2020-05-22 13:50:00,70.13,70.19,70.07,70.15,160000.0,69.7126,69.7722,69.653,69.7325,160000.0
2020-05-22 14:00:00,70.16,70.3,70.13,70.28,247720.0,69.7424,69.8816,69.7126,69.8617,247720.0
2020-05-22 14:10:00,70.29,70.3,70.2,70.22,417000.0,69.8717,69.8816,69.7822,69.8021,417000.0
2020-05-22 14:20:00,70.21,70.35,70.21,70.31,417480.0,69.7921,69.9313,69.7921,69.8915,417480.0
2020-05-22 14:30:00,70.36,70.45,70.31,70.42,287360.0,69.9412,70.0307,69.8915,70.0009,287360.0
2020-05-22 14:40:00,70.42,70.45,70.3,70.33,203080.0,70.0009,70.0307,69.8816,69.9114,203080.0
2020-05-22 14:50:00,70.31,70.32,70.25,70.31,177440.0,69.8915,69.9015,69.8319,69.8915,177440.0
2020-05-22 15:00:00,70.3,70.3,70.23,70.29,247060.0,69.8816,69.8816,69.812,69.8717,247060.0
2020-05-22 15:10:00,70.29,70.36,70.23,70.35,621700.0,69.8717,69.9412,69.812,69.9313,621700.0
2020-05-22 15:20:00,70.35,70.45,70.32,70.45,666420.0,69.9313,70.0307,69.9015,70.0307,666420.0
2020-05-22 15:30:00,70.46,70.51,70.44,70.46,557180.0,70.0406,70.0903,70.0208,70.0406,557180.0
2020-05-22 15:40:00,70.47,70.56,70.38,70.55,520880.0,70.0506,70.14,69.9611,70.1301,520880.0
2020-05-22 15:50:00,70.55,70.64,70.39,70.52,1337440.0,70.1301,70.2196,69.9711,70.1003,1337440.0
2020-05-26 09:30:00,71.86,71.94,71.45,71.55,1717040.0,71.4323,71.5118,71.0247,71.1242,1717040.0
2020-05-26 09:40:00,71.52,71.88,71.48,71.76,912540.0,71.0943,71.4522,71.0546,71.3329,912540.0
2020-05-26 09:50:00,71.8,71.84,71.65,71.84,561340.0,71.3727,71.4124,71.2236,71.4124,561340.0
2020-05-26 10:00:00,71.83,72.01,71.8,71.88,743280.0,71.4025,71.5814,71.3727,71.4522,743280.0
2020-05-26 10:10:00,71.88,71.97,71.79,71.95,442020.0,71.4522,71.5417,71.3627,71.5218,442020.0
2020-05-26 10:20:00,71.98,71.99,71.79,71.98,492520.0,71.5516,71.5615,71.3627,71.5516,492520.0
2020-05-26 10:30:00,72.0,72.03,71.84,71.9,373620.0,71.5715,71.6013,71.4124,71.4721,373620.0
2020-05-26 10:40:00,71.89,72.0,71.72,71.95,408300.0,71.4621,71.5715,71.2931,71.5218,408300.0
2020-05-26 10:50:00,71.97,72.05,71.91,71.95,486100.0,71.5417,71.6212,71.482,71.5218,486100.0
2020-05-26 11:00:00,71.93,72.02,71.79,71.89,525960.0,71.5019,71.5914,71.3627,71.4621,525960.0
2020-05-26 11:10:00,71.83,71.88,71.72,71.79,477920.0,71.4025,71.4522,71.2931,71.3627,477920.0
2020-05-26 11:20:00,71.8,71.83,71.36,71.51,728860.0,71.3727,71.4025,70.9353,71.0844,728860.0
2020-05-26 11:30:00,71.51,71.51,71.25,71.36,504640.0,71.0844,71.0844,70.8259,70.9353,504640.0
2020-05-26 11:40:00,71.34,71.37,71.03,71.22,619760.0,70.9154,70.9452,70.6072,70.7961,619760.0
2020-05-26 11:50:00,71.18,71.4,71.18,71.37,429500.0,70.7564,70.975,70.7564,70.9452,429500.0
2020-05-26 12:00:00,71.38,71.45,71.35,71.36,281360.0,70.9552,71.0247,70.9253,70.9353,281360.0
2020-05-26 12:10:00,71.38,71.45,71.29,71.29,367580.0,70.9552,71.0247,70.8657,70.8657,367580.0
2020-05-26 12:20:00,71.29,71.44,71.28,71.4,189880.0,70.8657,71.0148,70.8558,70.975,189880.0
2020-05-26 12:30:00,71.42,71.64,71.42,71.62,236780.0,70.9949,71.2136,70.9949,71.1937,236780.0
2020-05-26 12:40:00,71.62,71.73,71.59,71.6,300900.0,71.1937,71.3031,71.1639,71.1739,300900.0
2020-05-26 12:50:00,71.63,71.7,71.62,71.69,226500.0,71.2037,71.2733,71.1937,71.2633,226500.0
2020-05-26 13:00:00,71.7,71.74,71.48,71.5,431660.0,71.2733,71.313,71.0546,71.0745,431660.0
2020-05-26 13:10:00,71.5,71.66,71.44,71.59,282800.0,71.0745,71.2335,71.0148,71.1639,282800.0
2020-05-26 13:20:00,71.61,71.8,71.6,71.8,168040.0,71.1838,71.3727,71.1739,71.3727,168040.0
2020-05-26 13:30:00,71.79,71.79,71.67,71.7,229220.0,71.3627,71.3627,71.2434,71.2733,229220.0
2020-05-26 13:40:00,71.73,71.75,71.62,71.62,170120.0,71.3031,71.323,71.1937,71.1937,170120.0
2020-05-26 13:50:00,71.64,71.74,71.62,71.66,272020.0,71.2136,71.313,71.1937,71.2335,272020.0
2020-05-26 14:00:00,71.61,71.7,71.58,71.61,307820.0,71.1838,71.2733,71.154,71.1838,307820.0
2020-05-26 14:10:00,71.61,71.66,71.43,71.47,315600.0,71.1838,71.2335,71.0049,71.0446,315600.0
2020-05-26 14:20:00,71.51,71.58,71.38,71.4,257980.0,71.0844,71.154,70.9552,70.975,257980.0
2020-05-26 14:30:00,71.41,71.45,71.28,71.32,362480.0,70.985,71.0247,70.8558,70.8955,362480.0
2020-05-26 14:40:00,71.29,71.31,71.21,71.25,378320.0,70.8657,70.8856,70.7862,70.8259,378320.0
2020-05-26 14:50:00,71.26,71.31,71.22,71.3,358960.0,70.8359,70.8856,70.7961,70.8756,358960.0
2020-05-26 15:00:00,71.29,71.29,71.13,71.16,302720.0,70.8657,70.8657,70.7067,70.7365,302720.0
2020-05-26 15:10:00,71.15,71.23,71.05,71.1,505880.0,70.7265,70.8061,70.6271,70.6768,505880.0
2020-05-26 15:20:00,71.08,71.2,71.05,71.16,452740.0,70.6569,70.7762,70.6271,70.7365,452740.0
2020-05-26 15:30:00,71.16,71.33,70.95,71.14,833060.0,70.7365,70.9055,70.5277,70.7166,833060.0
2020-05-26 15:40:00,71.11,71.11,70.76,70.87,706060.0,70.6868,70.6868,70.3389,70.4482,706060.0
2020-05-26 15:50:00,70.91,71.27,70.61,70.85,2554420.0,70.488,70.8458,70.1897,70.4283,2554420.0
2020-05-27 09:30:00,70.86,70.88,70.29,70.29,1386680.0,70.4383,70.4581,69.8717,69.8717,1386680.0
2020-05-27 09:40:00,70.33,70.64,70.15,70.18,619200.0,69.9114,70.2196,69.7325,69.7623,619200.0
2020-05-27 09:50:00,70.22,70.41,70.13,70.24,542680.0,69.8021,69.9909,69.7126,69.8219,542680.0
2020-05-27 10:00:00,70.23,70.51,70.09,70.38,588700.0,69.812,70.0903,69.6728,69.9611,588700.0
2020-05-27 10:10:00,70.4,70.48,70.31,70.31,295000.0,69.981,70.0605,69.8915,69.8915,295000.0
2020-05-27 10:20:00,70.29,70.48,70.12,70.34,527960.0,69.8717,70.0605,69.7027,69.9214,527960.0
2020-05-27 10:30:00,70.31,70.43,70.1,70.1,439660.0,69.8915,70.0108,69.6828,69.6828,439660.0
2020-05-27 10:40:00,70.07,70.09,69.58,69.58,661980.0,69.653,69.6728,69.1659,69.1659,661980.0
2020-05-27 10:50:00,69.64,70.03,69.56,69.9,404380.0,69.2255,69.6132,69.146,69.484,404380.0
2020-05-27 11:00:00,69.96,70.05,69.64,70.05,376720.0,69.5436,69.6331,69.2255,69.6331,376720.0
2020-05-27 11:10:00,70.05,70.21,69.97,70.16,322980.0,69.6331,69.7921,69.5536,69.7424,322980.0
2020-05-27 11:20:00,70.14,70.26,70.11,70.13,332520.0,69.7225,69.8418,69.6927,69.7126,332520.0
2020-05-27 11:30:00,70.08,70.27,69.81,69.91,337080.0,69.6629,69.8518,69.3945,69.4939,337080.0
2020-05-27 11:40:00,69.93,70.15,69.88,70.13,340900.0,69.5138,69.7325,69.4641,69.7126,340900.0
2020-05-27 11:50:00,70.14,70.2,70.06,70.19,248180.0,69.7225,69.7822,69.643,69.7722,248180.0
2020-05-27 12:00:00,70.21,70.45,70.11,70.39,296080.0,69.7921,70.0307,69.6927,69.9711,296080.0
2020-05-27 12:10:00,70.38,70.43,70.25,70.28,217100.0,69.9611,70.0108,69.8319,69.8617,217100.0
2020-05-27 12:20:00,70.31,70.4,70.19,70.23,307760.0,69.8915,69.981,69.7722,69.812,307760.0
2020-05-27 12:30:00,70.26,70.44,70.24,70.41,228780.0,69.8418,70.0208,69.8219,69.9909,228780.0
2020-05-27 12:40:00,70.42,70.57,70.41,70.54,222520.0,70.0009,70.15,69.9909,70.1202,222520.0
2020-05-27 12:50:00,70.55,70.61,70.47,70.47,327220.0,70.1301,70.1897,70.0506,70.0506,327220.0
2020-05-27 13:00:00,70.44,70.51,70.25,70.4,408040.0,70.0208,70.0903,69.8319,69.981,408040.0
2020-05-27 13:10:00,70.37,70.52,70.31,70.52,194560.0,69.9512,70.1003,69.8915,70.1003,194560.0
2020-05-27 13:20:00,70.49,70.5,70.35,70.41,263520.0,70.0705,70.0804,69.9313,69.9909,263520.0
2020-05-27 13:30:00,70.39,70.44,70.26,70.4,305420.0,69.9711,70.0208,69.8418,69.981,305420.0
2020-05-27 13:40:00,70.45,70.45,70.31,70.35,294780.0,70.0307,70.0307,69.8915,69.9313,294780.0
2020-05-27 13:50:00,70.34,70.44,70.27,70.33,325780.0,69.9214,70.0208,69.8518,69.9114,325780.0
2020-05-27 14:00:00,70.36,70.67,70.36,70.59,456780.0,69.9412,70.2494,69.9412,70.1699,456780.0
2020-05-27 14:10:00,70.61,70.71,70.59,70.67,264420.0,70.1897,70.2892,70.1699,70.2494,264420.0
2020-05-27 14:20:00,70.68,70.68,70.52,70.57,227240.0,70.2593,70.2593,70.1003,70.15,227240.0
2020-05-27 14:30:00,70.57,70.62,70.52,70.57,190420.0,70.15,70.1997,70.1003,70.15,190420.0
2020-05-27 14:40:00,70.56,70.69,70.48,70.69,245980.0,70.14,70.2693,70.0605,70.2693,245980.0
2020-05-27 14:50:00,70.68,71.08,70.68,71.08,468540.0,70.2593,70.6569,70.2593,70.6569,468540.0
2020-05-27 15:00:00,71.09,71.09,70.89,70.97,392280.0,70.6669,70.6669,70.4681,70.5476,392280.0
2020-05-27 15:10:00,70.99,71.08,70.84,70.95,300380.0,70.5675,70.6569,70.4184,70.5277,300380.0
2020-05-27 15:20:00,70.96,70.98,70.79,70.88,283440.0,70.5377,70.5575,70.3687,70.4581,283440.0
2020-05-27 15:30:00,70.85,70.85,70.6,70.83,550020.0,70.4283,70.4283,70.1798,70.4084,550020.0
2020-05-27 15:40:00,70.8,71.03,70.76,70.92,433920.0,70.3786,70.6072,70.3389,70.4979,433920.0
2020-05-27 15:50:00,70.96,71.06,70.78,70.87,1442020.0,70.5377,70.6371,70.3587,70.4482,1442020.0
2020-05-28 09:30:00,69.83,70.71,69.83,70.53,1364420.0,69.4144,70.2892,69.4144,70.1102,1364420.0
2020-05-28 09:40:00,70.59,71.14,70.59,71.02,656740.0,70.1699,70.7166,70.1699,70.5973,656740.0
2020-05-28 09:50:00,70.99,71.16,70.9,70.93,503200.0,70.5675,70.7365,70.478,70.5078,503200.0
2020-05-28 10:00:00,70.93,71.03,70.74,70.89,647360.0,70.5078,70.6072,70.319,70.4681,647360.0
2020-05-28 10:10:00,70.9,71.16,70.9,71.05,417760.0,70.478,70.7365,70.478,70.6271,417760.0
2020-05-28 10:20:00,71.08,71.17,70.9,70.98,382880.0,70.6569,70.7464,70.478,70.5575,382880.0
2020-05-28 10:30:00,70.97,71.04,70.89,71.04,300740.0,70.5476,70.6172,70.4681,70.6172,300740.0
2020-05-28 10:40:00,71.03,71.13,70.95,71.01,145040.0,70.6072,70.7067,70.5277,70.5874,145040.0
2020-05-28 10:50:00,71.02,71.14,71.02,71.12,421240.0,70.5973,70.7166,70.5973,70.6967,421240.0
2020-05-28 11:00:00,71.06,71.16,70.95,70.95,319520.0,70.6371,70.7365,70.5277,70.5277,319520.0
2020-05-28 11:10:00,70.94,71.09,70.88,71.05,286300.0,70.5178,70.6669,70.4581,70.6271,286300.0
2020-05-28 11:20:00,71.04,71.17,70.9,71.17,349120.0,70.6172,70.7464,70.478,70.7464,349120.0
2020-05-28 11:30:00,71.17,71.17,71.03,71.05,167400.0,70.7464,70.7464,70.6072,70.6271,167400.0
2020-05-28 11:40:00,70.99,71.23,70.99,71.23,230680.0,70.5675,70.8061,70.5675,70.8061,230680.0
2020-05-28 11:50:00,71.23,71.45,71.18,71.44,359800.0,70.8061,71.0247,70.7564,71.0148,359800.0
2020-05-28 12:00:00,71.46,71.53,71.36,71.45,237040.0,71.0347,71.1043,70.9353,71.0247,237040.0
2020-05-28 12:10:00,71.44,71.51,71.42,71.47,260100.0,71.0148,71.0844,70.9949,71.0446,260100.0
2020-05-28 12:20:00,71.48,71.54,71.38,71.42,276940.0,71.0546,71.1142,70.9552,70.9949,276940.0
2020-05-28 12:30:00,71.43,71.61,71.43,71.58,245660.0,71.0049,71.1838,71.0049,71.154,245660.0
2020-05-28 12:40:00,71.59,71.79,71.59,71.74,232820.0,71.1639,71.3627,71.1639,71.313,232820.0
2020-05-28 12:50:00,71.74,71.88,71.74,71.83,309160.0,71.313,71.4522,71.313,71.4025,309160.0
2020-05-28 13:00:00,71.83,71.96,71.83,71.93,381520.0,71.4025,71.5317,71.4025,71.5019,381520.0
2020-05-28 13:10:00,71.91,71.93,71.77,71.79,407680.0,71.482,71.5019,71.3428,71.3627,407680.0
2020-05-28 13:20:00,71.79,71.81,71.72,71.81,370360.0,71.3627,71.3826,71.2931,71.3826,370360.0
2020-05-28 13:30:00,71.79,72.01,71.75,72.0,518000.0,71.3627,71.5814,71.323,71.5715,518000.0
2020-05-28 13:40:00,72.01,72.04,71.83,71.89,249320.0,71.5814,71.6112,71.4025,71.4621,249320.0
2020-05-28 13:50:00,71.9,71.9,71.7,71.73,313460.0,71.4721,71.4721,71.2733,71.3031,313460.0
2020-05-28 14:00:00,71.74,71.83,71.6,71.63,482100.0,71.313,71.4025,71.1739,71.2037,482100.0
2020-05-28 14:10:00,71.61,71.8,71.53,71.78,315260.0,71.1838,71.3727,71.1043,71.3528,315260.0
2020-05-28 14:20:00,71.75,71.8,71.54,71.56,272820.0,71.323,71.3727,71.1142,71.1341,272820.0
2020-05-28 14:30:00,71.62,71.65,71.43,71.44,391000.0,71.1937,71.2236,71.0049,71.0148,391000.0
2020-05-28 14:40:00,71.47,71.54,71.42,71.5,245900.0,71.0446,71.1142,70.9949,71.0745,245900.0
2020-05-28 14:50:00,71.49,71.56,71.38,71.53,376880.0,71.0645,71.1341,70.9552,71.1043,376880.0
2020-05-28 15:00:00,71.52,71.75,71.51,71.64,380280.0,71.0943,71.323,71.0844,71.2136,380280.0
2020-05-28 15:10:00,71.62,71.81,71.37,71.37,497840.0,71.1937,71.3826,70.9452,70.9452,497840.0
2020-05-28 15:20:00,71.36,71.55,71.26,71.28,370060.0,70.9353,71.1242,70.8359,70.8558,370060.0
2020-05-28 15:30:00,71.3,71.36,71.1,71.32,559780.0,70.8756,70.9353,70.6768,70.8955,559780.0
2020-05-28 15:40:00,71.28,71.32,70.78,70.89,624760.0,70.8558,70.8955,70.3587,70.4681,624760.0
2020-05-28 15:50:00,70.8,71.03,70.6,70.84,1871900.0,70.3786,70.6072,70.1798,70.4184,1871900.0
2020-05-29 09:30:00,70.85,71.39,70.75,71.29,1742620.0,70.4283,70.9651,70.3289,70.8657,1742620.0
2020-05-29 09:40:00,71.27,71.61,71.12,71.57,671920.0,70.8458,71.1838,70.6967,71.144,671920.0
2020-05-29 09:50:00,71.53,71.55,71.33,71.4,687100.0,71.1043,71.1242,70.9055,70.975,687100.0
2020-05-29 10:00:00,71.38,71.38,70.85,70.89,590000.0,70.9552,70.9552,70.4283,70.4681,590000.0
2020-05-29 10:10:00,70.88,71.02,70.76,71.0,545500.0,70.4581,70.5973,70.3389,70.5774,545500.0
2020-05-29 10:20:00,70.96,71.08,70.81,70.96,494860.0,70.5377,70.6569,70.3886,70.5377,494860.0
2020-05-29 10:30:00,71.07,71.31,71.04,71.23,300680.0,70.647,70.8856,70.6172,70.8061,300680.0
2020-05-29 10:40:00,71.21,71.21,70.9,70.9,223780.0,70.7862,70.7862,70.478,70.478,223780.0
2020-05-29 10:50:00,70.9,71.2,70.9,71.15,306080.0,70.478,70.7762,70.478,70.7265,306080.0
2020-05-29 11:00:00,71.2,71.23,70.77,70.83,393680.0,70.7762,70.8061,70.3488,70.4084,393680.0
2020-05-29 11:10:00,70.96,71.21,70.94,71.11,379100.0,70.5377,70.7862,70.5178,70.6868,379100.0
2020-05-29 11:20:00,71.11,71.2,70.98,71.08,315020.0,70.6868,70.7762,70.5575,70.6569,315020.0
2020-05-29 11:30:00,71.08,71.25,70.92,71.15,300340.0,70.6569,70.8259,70.4979,70.7265,300340.0
2020-05-29 11:40:00,71.18,71.33,71.02,71.33,264540.0,70.7564,70.9055,70.5973,70.9055,264540.0
2020-05-29 11:50:00,71.31,71.4,71.16,71.22,283340.0,70.8856,70.975,70.7365,70.7961,283340.0
2020-05-29 12:00:00,71.2,71.36,71.19,71.26,232960.0,70.7762,70.9353,70.7663,70.8359,232960.0
2020-05-29 12:10:00,71.27,71.3,71.05,71.09,379800.0,70.8458,70.8756,70.6271,70.6669,379800.0
2020-05-29 12:20:00,71.08,71.11,70.93,71.09,230340.0,70.6569,70.6868,70.5078,70.6669,230340.0
2020-05-29 12:30:00,71.12,71.17,71.03,71.1,211380.0,70.6967,70.7464,70.6072,70.6768,211380.0
2020-05-29 12:40:00,71.21,71.25,71.03,71.03,205860.0,70.7862,70.8259,70.6072,70.6072,205860.0
2020-05-29 12:50:00,71.02,71.37,70.79,71.21,462200.0,70.5973,70.9452,70.3687,70.7862,462200.0
2020-05-29 13:00:00,71.21,71.25,71.07,71.22,322420.0,70.7862,70.8259,70.647,70.7961,322420.0
2020-05-29 13:10:00,71.2,71.35,71.09,71.13,239860.0,70.7762,70.9253,70.6669,70.7067,239860.0
2020-05-29 13:20:00,71.12,71.17,71.01,71.01,216500.0,70.6967,70.7464,70.5874,70.5874,216500.0
2020-05-29 13:30:00,71.01,71.09,70.9,70.96,289160.0,70.5874,70.6669,70.478,70.5377,289160.0
2020-05-29 13:40:00,70.94,70.97,70.86,70.92,198380.0,70.5178,70.5476,70.4383,70.4979,198380.0
2020-05-29 13:50:00,70.92,71.01,70.85,70.99,189940.0,70.4979,70.5874,70.4283,70.5675,189940.0
2020-05-29 14:00:00,70.96,71.36,70.92,71.34,407420.0,70.5377,70.9353,70.4979,70.9154,407420.0
2020-05-29 14:10:00,71.34,71.4,71.17,71.26,156740.0,70.9154,70.975,70.7464,70.8359,156740.0
2020-05-29 14:20:00,71.35,71.38,71.23,71.32,194220.0,70.9253,70.9552,70.8061,70.8955,194220.0
2020-05-29 14:30:00,71.3,71.34,71.11,71.15,342920.0,70.8756,70.9154,70.6868,70.7265,342920.0
2020-05-29 14:40:00,71.15,71.2,70.94,70.94,261260.0,70.7265,70.7762,70.5178,70.5178,261260.0
2020-05-29 14:50:00,70.95,71.45,70.67,71.42,582440.0,70.5277,71.0247,70.2494,70.9949,582440.0
2020-05-29 15:00:00,71.45,71.63,71.25,71.29,469900.0,71.0247,71.2037,70.8259,70.8657,469900.0
2020-05-29 15:10:00,71.23,71.44,71.15,71.44,327840.0,70.8061,71.0148,70.7265,71.0148,327840.0
2020-05-29 15:20:00,71.4,71.5,71.3,71.41,264120.0,70.975,71.0745,70.8756,70.985,264120.0
2020-05-29 15:30:00,71.41,71.5,71.34,71.5,282000.0,70.985,71.0745,70.9154,71.0745,282000.0
2020-05-29 15:40:00,71.49,71.57,71.29,71.3,534320.0,71.0645,71.144,70.8657,70.8756,534320.0
2020-05-29 15:50:00,71.32,71.63,71.23,71.4,1730580.0,70.8955,71.2037,70.8061,70.975,1730580.0
2020-06-01 09:30:00,70.92,71.46,70.9,71.32,1282520.0,70.4979,71.0347,70.478,70.8955,1282520.0
2020-06-01 09:40:00,71.39,71.79,71.39,71.57,464980.0,70.9651,71.3627,70.9651,71.144,464980.0
2020-06-01 09:50:00,71.55,71.73,71.52,71.59,325960.0,71.1242,71.3031,71.0943,71.1639,325960.0
2020-06-01 10:00:00,71.63,71.84,71.59,71.77,422640.0,71.2037,71.4124,71.1639,71.3428,422640.0
2020-06-01 10:10:00,71.75,71.9,71.63,71.65,407320.0,71.323,71.4721,71.2037,71.2236,407320.0
2020-06-01 10:20:00,71.62,71.76,71.58,71.7,268820.0,71.1937,71.3329,71.154,71.2733,268820.0
2020-06-01 10:30:00,71.66,71.79,71.58,71.65,380500.0,71.2335,71.3627,71.154,71.2236,380500.0
2020-06-01 10:40:00,71.63,71.64,71.39,71.42,279020.0,71.2037,71.2136,70.9651,70.9949,279020.0
2020-06-01 10:50:00,71.39,71.57,71.36,71.56,184040.0,70.9651,71.144,70.9353,71.1341,184040.0
2020-06-01 11:00:00,71.59,71.6,71.35,71.46,204660.0,71.1639,71.1739,70.9253,71.0347,204660.0
2020-06-01 11:10:00,71.46,71.53,71.37,71.38,415940.0,71.0347,71.1043,70.9452,70.9552,415940.0
2020-06-01 11:20:00,71.4,71.43,71.29,71.43,297240.0,70.975,71.0049,70.8657,71.0049,297240.0
2020-06-01 11:30:00,71.43,71.59,71.42,71.55,175400.0,71.0049,71.1639,70.9949,71.1242,175400.0
2020-06-01 11:40:00,71.55,71.6,71.51,71.57,320280.0,71.1242,71.1739,71.0844,71.144,320280.0
2020-06-01 11:50:00,71.57,71.57,71.39,71.47,263240.0,71.144,71.144,70.9651,71.0446,263240.0
2020-06-01 12:00:00,71.45,71.57,71.38,71.48,258700.0,71.0247,71.144,70.9552,71.0546,258700.0
2020-06-01 12:10:00,71.47,71.55,71.47,71.55,194800.0,71.0446,71.1242,71.0446,71.1242,194800.0
2020-06-01 12:20:00,71.53,71.64,71.48,71.59,460140.0,71.1043,71.2136,71.0546,71.1639,460140.0
2020-06-01 12:30:00,71.59,71.63,71.43,71.43,384160.0,71.1639,71.2037,71.0049,71.0049,384160.0
2020-06-01 12:40:00,71.45,71.54,71.45,71.54,199060.0,71.0247,71.1142,71.0247,71.1142,199060.0
2020-06-01 12:50:00,71.55,71.56,71.43,71.43,171840.0,71.1242,71.1341,71.0049,71.0049,171840.0
2020-06-01 13:00:00,71.47,71.59,71.42,71.55,230920.0,71.0446,71.1639,70.9949,71.1242,230920.0
2020-06-01 13:10:00,71.57,71.58,71.5,71.53,177060.0,71.144,71.154,71.0745,71.1043,177060.0
2020-06-01 13:20:00,71.51,71.61,71.51,71.57,211200.0,71.0844,71.1838,71.0844,71.144,211200.0
2020-06-01 13:30:00,71.56,71.61,71.56,71.59,187240.0,71.1341,71.1838,71.1341,71.1639,187240.0
2020-06-01 13:40:00,71.61,71.61,71.46,71.47,468720.0,71.1838,71.1838,71.0347,71.0446,468720.0
2020-06-01 13:50:00,71.49,71.5,71.46,71.5,145320.0,71.0645,71.0745,71.0347,71.0745,145320.0
2020-06-01 14:00:00,71.49,71.52,71.43,71.46,296860.0,71.0645,71.0943,71.0049,71.0347,296860.0
2020-06-01 14:10:00,71.44,71.44,71.35,71.38,190880.0,71.0148,71.0148,70.9253,70.9552,190880.0
2020-06-01 14:20:00,71.38,71.41,71.32,71.37,185560.0,70.9552,70.985,70.8955,70.9452,185560.0
2020-06-01 14:30:00,71.38,71.52,71.38,71.46,267500.0,70.9552,71.0943,70.9552,71.0347,267500.0
2020-06-01 14:40:00,71.45,71.49,71.38,71.45,171020.0,71.0247,71.0645,70.9552,71.0247,171020.0
2020-06-01 14:50:00,71.46,71.5,71.4,71.46,222940.0,71.0347,71.0745,70.975,71.0347,222940.0
2020-06-01 15:00:00,71.46,71.48,71.38,71.46,274800.0,71.0347,71.0546,70.9552,71.0347,274800.0
2020-06-01 15:10:00,71.46,71.56,71.42,71.51,363960.0,71.0347,71.1341,70.9949,71.0844,363960.0
2020-06-01 15:20:00,71.52,71.55,71.45,71.53,303180.0,71.0943,71.1242,71.0247,71.1043,303180.0
2020-06-01 15:30:00,71.54,71.63,71.39,71.47,391200.0,71.1142,71.2037,70.9651,71.0446,391200.0
2020-06-01 15:40:00,71.46,71.54,71.45,71.48,557680.0,71.0347,71.1142,71.0247,71.0546,557680.0
2020-06-01 15:50:00,71.46,71.7,71.46,71.57,1174040.0,71.0347,71.2733,71.0347,71.144,1174040.0
2020-06-02 09:30:00,71.53,71.6,71.21,71.55,1216640.0,71.1043,71.1739,70.7862,71.1242,1216640.0
2020-06-02 09:40:00,71.55,71.56,71.26,71.34,541640.0,71.1242,71.1341,70.8359,70.9154,541640.0
2020-06-02 09:50:00,71.39,71.45,71.28,71.34,358120.0,70.9651,71.0247,70.8558,70.9154,358120.0
2020-06-02 10:00:00,71.4,71.54,71.39,71.48,301620.0,70.975,71.1142,70.9651,71.0546,301620.0
2020-06-02 10:10:00,71.48,71.49,71.33,71.49,264700.0,71.0546,71.0645,70.9055,71.0645,264700.0
2020-06-02 10:20:00,71.5,71.64,71.48,71.61,372200.0,71.0745,71.2136,71.0546,71.1838,372200.0
2020-06-02 10:30:00,71.63,71.66,71.54,71.62,306820.0,71.2037,71.2335,71.1142,71.1937,306820.0
2020-06-02 10:40:00,71.62,71.62,71.27,71.27,411200.0,71.1937,71.1937,70.8458,70.8458,411200.0
2020-06-02 10:50:00,71.25,71.35,71.23,71.28,217440.0,70.8259,70.9253,70.8061,70.8558,217440.0
2020-06-02 11:00:00,71.26,71.31,71.02,71.04,619840.0,70.8359,70.8856,70.5973,70.6172,619840.0
2020-06-02 11:10:00,71.05,71.23,70.94,71.18,256940.0,70.6271,70.8061,70.5178,70.7564,256940.0
2020-06-02 11:20:00,71.19,71.26,71.14,71.22,253960.0,70.7663,70.8359,70.7166,70.7961,253960.0
2020-06-02 11:30:00,71.19,71.32,71.18,71.24,268720.0,70.7663,70.8955,70.7564,70.816,268720.0
2020-06-02 11:40:00,71.24,71.33,71.22,71.24,182540.0,70.816,70.9055,70.7961,70.816,182540.0
2020-06-02 11:50:00,71.24,71.29,71.1,71.17,248820.0,70.816,70.8657,70.6768,70.7464,248820.0
2020-06-02 12:00:00,71.16,71.3,71.16,71.3,207660.0,70.7365,70.8756,70.7365,70.8756,207660.0
2020-06-02 12:10:00,71.32,71.34,71.18,71.26,168000.0,70.8955,70.9154,70.7564,70.8359,168000.0
2020-06-02 12:20:00,71.26,71.35,71.26,71.35,162600.0,70.8359,70.9253,70.8359,70.9253,162600.0
2020-06-02 12:30:00,71.36,71.38,71.32,71.34,179920.0,70.9353,70.9552,70.8955,70.9154,179920.0
2020-06-02 12:40:00,71.36,71.44,71.35,71.41,204500.0,70.9353,71.0148,70.9253,70.985,204500.0
2020-06-02 12:50:00,71.39,71.44,71.39,71.43,213100.0,70.9651,71.0148,70.9651,71.0049,213100.0
2020-06-02 13:00:00,71.42,71.53,71.41,71.52,311400.0,70.9949,71.1043,70.985,71.0943,311400.0
2020-06-02 13:10:00,71.52,71.54,71.46,71.52,134580.0,71.0943,71.1142,71.0347,71.0943,134580.0
2020-06-02 13:20:00,71.51,71.57,71.49,71.57,228000.0,71.0844,71.144,71.0645,71.144,228000.0
2020-06-02 13:30:00,71.57,71.64,71.45,71.46,334760.0,71.144,71.2136,71.0247,71.0347,334760.0
2020-06-02 13:40:00,71.48,71.58,71.47,71.58,156800.0,71.0546,71.154,71.0446,71.154,156800.0
2020-06-02 13:50:00,71.58,71.64,71.55,71.64,126380.0,71.154,71.2136,71.1242,71.2136,126380.0
2020-06-02 14:00:00,71.61,71.65,71.51,71.51,143340.0,71.1838,71.2236,71.0844,71.0844,143340.0
2020-06-02 14:10:00,71.54,71.62,71.48,71.59,136540.0,71.1142,71.1937,71.0546,71.1639,136540.0
2020-06-02 14:20:00,71.59,71.73,71.53,71.55,423940.0,71.1639,71.3031,71.1043,71.1242,423940.0
2020-06-02 14:30:00,71.58,71.59,71.4,71.41,499840.0,71.154,71.1639,70.975,70.985,499840.0
2020-06-02 14:40:00,71.45,71.58,71.44,71.57,217580.0,71.0247,71.154,71.0148,71.144,217580.0
2020-06-02 14:50:00,71.58,71.6,71.48,71.53,206360.0,71.154,71.1739,71.0546,71.1043,206360.0
2020-06-02 15:00:00,71.54,71.55,71.35,71.38,248820.0,71.1142,71.1242,70.9253,70.9552,248820.0
2020-06-02 15:10:00,71.36,71.47,71.31,71.44,296380.0,70.9353,71.0446,70.8856,71.0148,296380.0
2020-06-02 15:20:00,71.43,71.47,71.33,71.4,315740.0,71.0049,71.0446,70.9055,70.975,315740.0
2020-06-02 15:30:00,71.4,71.44,71.33,71.44,255180.0,70.975,71.0148,70.9055,71.0148,255180.0
2020-06-02 15:40:00,71.45,71.55,71.44,71.54,244660.0,71.0247,71.1242,71.0148,71.1142,244660.0
2020-06-02 15:50:00,71.6,71.97,71.57,71.97,821240.0,71.1739,71.5417,71.144,71.5417,821240.0
2020-06-03 09:30:00,71.92,72.02,71.64,71.85,890040.0,71.492,71.5914,71.2136,71.4224,890040.0
2020-06-03 09:40:00,71.85,72.13,71.83,71.93,332060.0,71.4224,71.7007,71.4025,71.5019,332060.0
2020-06-03 09:50:00,71.97,72.25,71.95,72.25,612840.0,71.5417,71.82,71.5218,71.82,612840.0
2020-06-03 10:00:00,72.29,72.33,71.94,72.05,518480.0,71.8597,71.8995,71.5118,71.6212,518480.0
2020-06-03 10:10:00,72.09,72.14,71.87,71.94,404560.0,71.6609,71.7106,71.4422,71.5118,404560.0
2020-06-03 10:20:00,71.99,72.01,71.83,71.92,326060.0,71.5615,71.5814,71.4025,71.492,326060.0
2020-06-03 10:30:00,71.9,72.0,71.85,71.85,248140.0,71.4721,71.5715,71.4224,71.4224,248140.0
2020-06-03 10:40:00,71.85,71.93,71.77,71.89,392440.0,71.4224,71.5019,71.3428,71.4621,392440.0
2020-06-03 10:50:00,71.88,71.88,71.75,71.75,166460.0,71.4522,71.4522,71.323,71.323,166460.0
2020-06-03 11:00:00,71.77,71.87,71.76,71.79,323300.0,71.3428,71.4422,71.3329,71.3627,323300.0
2020-06-03 11:10:00,71.77,71.9,71.77,71.89,261500.0,71.3428,71.4721,71.3428,71.4621,261500.0
2020-06-03 11:20:00,71.9,71.9,71.74,71.74,319300.0,71.4721,71.4721,71.313,71.313,319300.0
2020-06-03 11:30:00,71.75,71.75,71.65,71.73,221280.0,71.323,71.323,71.2236,71.3031,221280.0
2020-06-03 11:40:00,71.71,71.71,71.57,71.64,238860.0,71.2832,71.2832,71.144,71.2136,238860.0
2020-06-03 11:50:00,71.67,71.72,71.63,71.68,155840.0,71.2434,71.2931,71.2037,71.2534,155840.0
2020-06-03 12:00:00,71.67,71.67,71.5,71.52,323880.0,71.2434,71.2434,71.0745,71.0943,323880.0
2020-06-03 12:10:00,71.5,71.57,71.49,71.53,187700.0,71.0745,71.144,71.0645,71.1043,187700.0
2020-06-03 12:20:00,71.55,71.58,71.5,71.58,159180.0,71.1242,71.154,71.0745,71.154,159180.0
2020-06-03 12:30:00,71.6,71.75,71.59,71.71,184760.0,71.1739,71.323,71.1639,71.2832,184760.0
2020-06-03 12:40:00,71.71,71.74,71.63,71.68,172360.0,71.2832,71.313,71.2037,71.2534,172360.0
2020-06-03 12:50:00,71.65,71.73,71.63,71.65,115540.0,71.2236,71.3031,71.2037,71.2236,115540.0
2020-06-03 13:00:00,71.63,71.75,71.58,71.75,272780.0,71.2037,71.323,71.154,71.323,272780.0
2020-06-03 13:10:00,71.73,71.75,71.69,71.71,240200.0,71.3031,71.323,71.2633,71.2832,240200.0
2020-06-03 13:20:00,71.71,71.73,71.6,71.61,198380.0,71.2832,71.3031,71.1739,71.1838,198380.0
2020-06-03 13:30:00,71.62,71.64,71.53,71.56,202600.0,71.1937,71.2136,71.1043,71.1341,202600.0
2020-06-03 13:40:00,71.55,71.61,71.53,71.53,170160.0,71.1242,71.1838,71.1043,71.1043,170160.0
2020-06-03 13:50:00,71.52,71.64,71.51,71.61,135600.0,71.0943,71.2136,71.0844,71.1838,135600.0
2020-06-03 14:00:00,71.61,71.79,71.61,71.78,501760.0,71.1838,71.3627,71.1838,71.3528,501760.0
2020-06-03 14:10:00,71.79,71.82,71.7,71.77,186060.0,71.3627,71.3925,71.2733,71.3428,186060.0
2020-06-03 14:20:00,71.76,71.83,71.68,71.7,247460.0,71.3329,71.4025,71.2534,71.2733,247460.0
2020-06-03 14:30:00,71.7,71.81,71.68,71.8,173700.0,71.2733,71.3826,71.2534,71.3727,173700.0
2020-06-03 14:40:00,71.81,71.92,71.8,71.9,223760.0,71.3826,71.492,71.3727,71.4721,223760.0
2020-06-03 14:50:00,71.92,71.98,71.9,71.9,200260.0,71.492,71.5516,71.4721,71.4721,200260.0
2020-06-03 15:00:00,71.9,71.9,71.77,71.84,166140.0,71.4721,71.4721,71.3428,71.4124,166140.0
2020-06-03 15:10:00,71.87,71.94,71.84,71.88,167620.0,71.4422,71.5118,71.4124,71.4522,167620.0
2020-06-03 15:20:00,71.87,71.99,71.84,71.93,360980.0,71.4422,71.5615,71.4124,71.5019,360980.0
2020-06-03 15:30:00,71.92,71.93,71.87,71.9,244240.0,71.492,71.5019,71.4422,71.4721,244240.0
2020-06-03 15:40:00,71.92,72.02,71.89,71.97,444420.0,71.492,71.5914,71.4621,71.5417,444420.0
2020-06-03 15:50:00,72.01,72.09,71.58,71.82,1599100.0,71.5814,71.6609,71.154,71.3925,1599100.0
2020-06-04 09:30:00,71.53,71.55,71.26,71.51,1220760.0,71.1043,71.1242,70.8359,71.0844,1220760.0
2020-06-04 09:40:00,71.54,71.85,71.54,71.8,596760.0,71.1142,71.4224,71.1142,71.3727,596760.0
2020-06-04 09:50:00,71.82,71.95,71.71,71.73,356100.0,71.3925,71.5218,71.2832,71.3031,356100.0
2020-06-04 10:00:00,71.7,71.83,71.6,71.72,351500.0,71.2733,71.4025,71.1739,71.2931,351500.0
2020-06-04 10:10:00,71.72,71.85,71.65,71.72,482540.0,71.2931,71.4224,71.2236,71.2931,482540.0
2020-06-04 10:20:00,71.72,71.73,71.57,71.65,327880.0,71.2931,71.3031,71.144,71.2236,327880.0
2020-06-04 10:30:00,71.62,71.7,71.57,71.62,301720.0,71.1937,71.2733,71.144,71.1937,301720.0
2020-06-04 10:40:00,71.61,71.62,71.38,71.49,510360.0,71.1838,71.1937,70.9552,71.0645,510360.0
2020-06-04 10:50:00,71.52,71.54,71.39,71.4,286100.0,71.0943,71.1142,70.9651,70.975,286100.0
2020-06-04 11:00:00,71.4,71.4,71.29,71.29,379540.0,70.975,70.975,70.8657,70.8657,379540.0
2020-06-04 11:10:00,71.29,71.29,70.9,70.95,664320.0,70.8657,70.8657,70.478,70.5277,664320.0
2020-06-04 11:20:00,70.93,71.03,70.89,70.97,414840.0,70.5078,70.6072,70.4681,70.5476,414840.0
2020-06-04 11:30:00,70.95,71.07,70.89,70.97,421740.0,70.5277,70.647,70.4681,70.5476,421740.0
2020-06-04 11:40:00,70.96,71.01,70.82,70.94,480980.0,70.5377,70.5874,70.3985,70.5178,480980.0
2020-06-04 11:50:00,70.93,70.99,70.85,70.88,203900.0,70.5078,70.5675,70.4283,70.4581,203900.0
2020-06-04 12:00:00,70.85,71.0,70.85,70.97,194980.0,70.4283,70.5774,70.4283,70.5476,194980.0
2020-06-04 12:10:00,70.98,71.0,70.84,70.99,288180.0,70.5575,70.5774,70.4184,70.5675,288180.0
2020-06-04 12:20:00,70.99,71.08,70.99,71.05,204180.0,70.5675,70.6569,70.5675,70.6271,204180.0
2020-06-04 12:30:00,70.97,70.97,70.71,70.75,383160.0,70.5476,70.5476,70.2892,70.3289,383160.0
2020-06-04 12:40:00,70.73,70.85,70.71,70.8,197060.0,70.309,70.4283,70.2892,70.3786,197060.0
2020-06-04 12:50:00,70.82,70.89,70.74,70.74,224060.0,70.3985,70.4681,70.319,70.319,224060.0
2020-06-04 13:00:00,70.76,70.87,70.76,70.87,228040.0,70.3389,70.4482,70.3389,70.4482,228040.0
2020-06-04 13:10:00,70.85,70.85,70.77,70.81,160460.0,70.4283,70.4283,70.3488,70.3886,160460.0
2020-06-04 13:20:00,70.78,70.8,70.71,70.71,282560.0,70.3587,70.3786,70.2892,70.2892,282560.0
2020-06-04 13:30:00,70.74,70.81,70.74,70.81,106700.0,70.319,70.3886,70.319,70.3886,106700.0
2020-06-04 13:40:00,70.84,71.02,70.81,71.02,255640.0,70.4184,70.5973,70.3886,70.5973,255640.0
2020-06-04 13:50:00,71.0,71.04,70.91,70.99,222860.0,70.5774,70.6172,70.488,70.5675,222860.0
2020-06-04 14:00:00,70.99,71.06,70.96,70.96,161220.0,70.5675,70.6371,70.5377,70.5377,161220.0
2020-06-04 14:10:00,70.97,71.01,70.9,70.95,240880.0,70.5476,70.5874,70.478,70.5277,240880.0
2020-06-04 14:20:00,70.95,70.96,70.88,70.93,148700.0,70.5277,70.5377,70.4581,70.5078,148700.0
2020-06-04 14:30:00,70.93,70.93,70.76,70.78,258100.0,70.5078,70.5078,70.3389,70.3587,258100.0
2020-06-04 14:40:00,70.78,70.79,70.67,70.7,272340.0,70.3587,70.3687,70.2494,70.2792,272340.0
2020-06-04 14:50:00,70.68,70.69,70.5,70.53,405860.0,70.2593,70.2693,70.0804,70.1102,405860.0
2020-06-04 15:00:00,70.51,70.67,70.41,70.45,272700.0,70.0903,70.2494,69.9909,70.0307,272700.0
2020-06-04 15:10:00,70.46,70.63,70.41,70.63,330480.0,70.0406,70.2096,69.9909,70.2096,330480.0
2020-06-04 15:20:00,70.6,70.64,70.49,70.52,252420.0,70.1798,70.2196,70.0705,70.1003,252420.0
2020-06-04 15:30:00,70.51,70.58,70.41,70.45,469000.0,70.0903,70.1599,69.9909,70.0307,469000.0
2020-06-04 15:40:00,70.42,70.49,70.39,70.44,538520.0,70.0009,70.0705,69.9711,70.0208,538520.0
2020-06-04 15:50:00,70.46,70.64,70.24,70.64,1842480.0,70.0406,70.2196,69.8219,70.2196,1842480.0
2020-06-05 09:30:00,70.66,70.85,70.3,70.77,1494480.0,70.2394,70.4283,69.8816,70.3488,1494480.0
2020-06-05 09:40:00,70.8,71.36,70.76,71.36,598540.0,70.3786,70.9353,70.3389,70.9353,598540.0
2020-06-05 09:50:00,71.36,71.4,71.2,71.4,449540.0,70.9353,70.975,70.7762,70.975,449540.0
2020-06-05 10:00:00,71.38,71.45,71.15,71.17,692640.0,70.9552,71.0247,70.7265,70.7464,692640.0
2020-06-05 10:10:00,71.2,71.44,71.2,71.39,506280.0,70.7762,71.0148,70.7762,70.9651,506280.0
2020-06-05 10:20:00,71.41,71.56,71.37,71.56,739640.0,70.985,71.1341,70.9452,71.1341,739640.0
2020-06-05 10:30:00,71.57,71.7,71.52,71.64,496340.0,71.144,71.2733,71.0943,71.2136,496340.0
2020-06-05 10:40:00,71.63,71.69,71.46,71.46,348260.0,71.2037,71.2633,71.0347,71.0347,348260.0
2020-06-05 10:50:00,71.49,71.67,71.43,71.56,370480.0,71.0645,71.2434,71.0049,71.1341,370480.0
2020-06-05 11:00:00,71.56,71.61,71.43,71.47,373700.0,71.1341,71.1838,71.0049,71.0446,373700.0
2020-06-05 11:10:00,71.49,71.55,71.37,71.53,217740.0,71.0645,71.1242,70.9452,71.1043,217740.0
2020-06-05 11:20:00,71.54,71.77,71.47,71.72,539660.0,71.1142,71.3428,71.0446,71.2931,539660.0
2020-06-05 11:30:00,71.73,71.88,71.72,71.79,333140.0,71.3031,71.4522,71.2931,71.3627,333140.0
2020-06-05 11:40:00,71.76,71.97,71.68,71.95,453720.0,71.3329,71.5417,71.2534,71.5218,453720.0
2020-06-05 11:50:00,71.96,72.04,71.87,71.92,349920.0,71.5317,71.6112,71.4422,71.492,349920.0
2020-06-05 12:00:00,71.94,72.12,71.9,72.05,464120.0,71.5118,71.6908,71.4721,71.6212,464120.0
2020-06-05 12:10:00,72.07,72.17,71.9,71.94,352000.0,71.6411,71.7405,71.4721,71.5118,352000.0
2020-06-05 12:20:00,71.96,72.1,71.93,72.09,311220.0,71.5317,71.6709,71.5019,71.6609,311220.0
2020-06-05 12:30:00,72.09,72.22,72.06,72.1,353500.0,71.6609,71.7902,71.6311,71.6709,353500.0
2020-06-05 12:40:00,72.09,72.13,72.0,72.12,239640.0,71.6609,71.7007,71.5715,71.6908,239640.0
2020-06-05 12:50:00,72.15,72.15,71.96,72.1,227560.0,71.7206,71.7206,71.5317,71.6709,227560.0
2020-06-05 13:00:00,72.1,72.1,71.97,72.08,197840.0,71.6709,71.6709,71.5417,71.651,197840.0
2020-06-05 13:10:00,72.06,72.16,72.03,72.16,142840.0,71.6311,71.7305,71.6013,71.7305,142840.0
2020-06-05 13:20:00,72.14,72.25,71.8,72.02,748900.0,71.7106,71.82,71.3727,71.5914,748900.0
2020-06-05 13:30:00,71.98,72.02,71.8,71.83,361820.0,71.5516,71.5914,71.3727,71.4025,361820.0
2020-06-05 13:40:00,71.85,71.85,71.71,71.74,309640.0,71.4224,71.4224,71.2832,71.313,309640.0
2020-06-05 13:50:00,71.78,71.84,71.66,71.67,296460.0,71.3528,71.4124,71.2335,71.2434,296460.0
2020-06-05 14:00:00,71.66,71.79,71.64,71.64,239300.0,71.2335,71.3627,71.2136,71.2136,239300.0
2020-06-05 14:10:00,71.67,71.8,71.64,71.78,203920.0,71.2434,71.3727,71.2136,71.3528,203920.0
2020-06-05 14:20:00,71.76,72.0,71.76,71.96,269640.0,71.3329,71.5715,71.3329,71.5317,269640.0
2020-06-05 14:30:00,72.0,72.03,71.8,72.01,212280.0,71.5715,71.6013,71.3727,71.5814,212280.0
2020-06-05 14:40:00,72.01,72.17,72.01,72.1,213720.0,71.5814,71.7405,71.5814,71.6709,213720.0
2020-06-05 14:50:00,72.07,72.14,72.01,72.02,280600.0,71.6411,71.7106,71.5814,71.5914,280600.0
2020-06-05 15:00:00,72.02,72.07,71.85,71.89,266020.0,71.5914,71.6411,71.4224,71.4621,266020.0
2020-06-05 15:10:00,71.91,71.96,71.78,71.92,321380.0,71.482,71.5317,71.3528,71.492,321380.0
2020-06-05 15:20:00,71.92,72.14,71.86,72.09,392200.0,71.492,71.7106,71.4323,71.6609,392200.0
2020-06-05 15:30:00,72.08,72.12,71.87,71.9,409620.0,71.651,71.6908,71.4422,71.4721,409620.0
2020-06-05 15:40:00,71.89,71.97,71.66,71.68,488900.0,71.4621,71.5417,71.2335,71.2534,488900.0
2020-06-05 15:50:00,71.73,71.92,71.58,71.92,1245280.0,71.3031,71.492,71.154,71.492,1245280.0
2020-06-08 09:30:00,71.26,71.71,71.12,71.44,1520360.0,70.8359,71.2832,70.6967,71.0148,1520360.0
2020-06-08 09:40:00,71.41,71.58,71.36,71.41,711220.0,70.985,71.154,70.9353,70.985,711220.0
2020-06-08 09:50:00,71.38,71.51,71.34,71.45,501800.0,70.9552,71.0844,70.9154,71.0247,501800.0
2020-06-08 10:00:00,71.46,71.5,71.18,71.21,570180.0,71.0347,71.0745,70.7564,70.7862,570180.0
2020-06-08 10:10:00,71.16,71.39,71.16,71.34,314480.0,70.7365,70.9651,70.7365,70.9154,314480.0
2020-06-08 10:20:00,71.36,71.66,71.27,71.63,244220.0,70.9353,71.2335,70.8458,71.2037,244220.0
2020-06-08 10:30:00,71.66,71.77,71.55,71.74,389840.0,71.2335,71.3428,71.1242,71.313,389840.0
2020-06-08 10:40:00,71.76,71.85,71.72,71.72,245960.0,71.3329,71.4224,71.2931,71.2931,245960.0
2020-06-08 10:50:00,71.76,71.91,71.69,71.74,243160.0,71.3329,71.482,71.2633,71.313,243160.0
2020-06-08 11:00:00,71.77,71.91,71.77,71.78,239400.0,71.3428,71.482,71.3428,71.3528,239400.0
2020-06-08 11:10:00,71.81,71.88,71.74,71.75,210560.0,71.3826,71.4522,71.313,71.323,210560.0
2020-06-08 11:20:00,71.75,71.89,71.74,71.88,161400.0,71.323,71.4621,71.313,71.4522,161400.0
2020-06-08 11:30:00,71.95,71.95,71.71,71.71,297560.0,71.5218,71.5218,71.2832,71.2832,297560.0
2020-06-08 11:40:00,71.71,71.98,71.71,71.98,194300.0,71.2832,71.5516,71.2832,71.5516,194300.0
2020-06-08 11:50:00,71.97,71.98,71.81,71.85,223360.0,71.5417,71.5516,71.3826,71.4224,223360.0
2020-06-08 12:00:00,71.88,71.89,71.83,71.86,104320.0,71.4522,71.4621,71.4025,71.4323,104320.0
2020-06-08 12:10:00,71.85,71.88,71.7,71.77,348500.0,71.4224,71.4522,71.2733,71.3428,348500.0
2020-06-08 12:20:00,71.77,71.79,71.7,71.71,166500.0,71.3428,71.3627,71.2733,71.2832,166500.0
2020-06-08 12:30:00,71.65,71.78,71.65,71.71,119400.0,71.2236,71.3528,71.2236,71.2832,119400.0
2020-06-08 12:40:00,71.73,71.83,71.72,71.74,127140.0,71.3031,71.4025,71.2931,71.313,127140.0
2020-06-08 12:50:00,71.76,71.76,71.66,71.72,511140.0,71.3329,71.3329,71.2335,71.2931,511140.0
2020-06-08 13:00:00,71.74,71.74,71.62,71.67,256120.0,71.313,71.313,71.1937,71.2434,256120.0
2020-06-08 13:10:00,71.69,71.75,71.67,71.68,202520.0,71.2633,71.323,71.2434,71.2534,202520.0
2020-06-08 13:20:00,71.7,71.74,71.62,71.69,128000.0,71.2733,71.313,71.1937,71.2633,128000.0
2020-06-08 13:30:00,71.7,71.82,71.66,71.81,203800.0,71.2733,71.3925,71.2335,71.3826,203800.0
2020-06-08 13:40:00,71.82,71.83,71.76,71.8,171820.0,71.3925,71.4025,71.3329,71.3727,171820.0
2020-06-08 13:50:00,71.83,71.88,71.77,71.85,196360.0,71.4025,71.4522,71.3428,71.4224,196360.0
2020-06-08 14:00:00,71.85,71.95,71.83,71.95,258660.0,71.4224,71.5218,71.4025,71.5218,258660.0
2020-06-08 14:10:00,71.95,72.0,71.92,71.95,218200.0,71.5218,71.5715,71.492,71.5218,218200.0
2020-06-08 14:20:00,71.94,72.03,71.93,72.03,270740.0,71.5118,71.6013,71.5019,71.6013,270740.0
2020-06-08 14:30:00,72.01,72.05,71.9,72.05,211000.0,71.5814,71.6212,71.4721,71.6212,211000.0
2020-06-08 14:40:00,72.05,72.05,71.9,71.95,323140.0,71.6212,71.6212,71.4721,71.5218,323140.0
2020-06-08 14:50:00,71.95,71.99,71.92,71.97,178420.0,71.5218,71.5615,71.492,71.5417,178420.0
2020-06-08 15:00:00,71.96,72.04,71.94,71.94,307300.0,71.5317,71.6112,71.5118,71.5118,307300.0
2020-06-08 15:10:00,71.93,71.98,71.83,71.86,206560.0,71.5019,71.5516,71.4025,71.4323,206560.0
2020-06-08 15:20:00,71.86,71.95,71.86,71.9,231020.0,71.4323,71.5218,71.4323,71.4721,231020.0
2020-06-08 15:30:00,71.9,72.0,71.88,71.96,370040.0,71.4721,71.5715,71.4522,71.5317,370040.0
2020-06-08 15:40:00,71.95,72.08,71.95,72.04,325020.0,71.5218,71.651,71.5218,71.6112,325020.0
2020-06-08 15:50:00,72.02,72.4,72.02,72.33,1337880.0,71.5914,71.9691,71.5914,71.8995,1337880.0
2020-06-09 09:30:00,72.28,72.66,72.16,72.6,1478620.0,71.8498,72.2275,71.7305,72.1679,1478620.0
2020-06-09 09:40:00,72.6,72.89,72.57,72.7,585040.0,72.1679,72.4562,72.1381,72.2673,585040.0
2020-06-09 09:50:00,72.72,72.9,72.69,72.86,477720.0,72.2872,72.4661,72.2574,72.4264,477720.0
2020-06-09 10:00:00,72.84,72.92,72.66,72.92,394500.0,72.4065,72.486,72.2275,72.486,394500.0
2020-06-09 10:10:00,72.93,73.11,72.8,73.09,441660.0,72.4959,72.6749,72.3667,72.655,441660.0
2020-06-09 10:20:00,73.12,73.12,73.0,73.0,441900.0,72.6848,72.6848,72.5655,72.5655,441900.0
2020-06-09 10:30:00,73.03,73.18,73.03,73.06,327100.0,72.5953,72.7445,72.5953,72.6252,327100.0
2020-06-09 10:40:00,73.08,73.4,73.07,73.24,537940.0,72.645,72.9631,72.6351,72.8041,537940.0
2020-06-09 10:50:00,73.24,73.28,73.11,73.28,360100.0,72.8041,72.8439,72.6749,72.8439,360100.0
2020-06-09 11:00:00,73.29,73.35,73.21,73.28,240580.0,72.8538,72.9134,72.7743,72.8439,240580.0
2020-06-09 11:10:00,73.29,73.33,73.1,73.16,514080.0,72.8538,72.8936,72.6649,72.7246,514080.0
2020-06-09 11:20:00,73.16,73.26,73.09,73.22,226620.0,72.7246,72.824,72.655,72.7842,226620.0
2020-06-09 11:30:00,73.24,73.27,73.08,73.08,280760.0,72.8041,72.8339,72.645,72.645,280760.0
2020-06-09 11:40:00,73.21,73.22,73.1,73.1,150220.0,72.7743,72.7842,72.6649,72.6649,150220.0
2020-06-09 11:50:00,73.13,73.16,72.99,73.03,283620.0,72.6947,72.7246,72.5556,72.5953,283620.0
2020-06-09 12:00:00,73.03,73.04,72.85,72.99,289500.0,72.5953,72.6053,72.4164,72.5556,289500.0
2020-06-09 12:10:00,72.97,73.01,72.91,72.95,217480.0,72.5357,72.5755,72.4761,72.5158,217480.0
2020-06-09 12:20:00,72.98,73.05,72.95,73.01,333480.0,72.5456,72.6152,72.5158,72.5755,333480.0
2020-06-09 12:30:00,73.01,73.06,72.9,73.06,183800.0,72.5755,72.6252,72.4661,72.6252,183800.0
2020-06-09 12:40:00,73.01,73.03,72.96,72.99,283680.0,72.5755,72.5953,72.5258,72.5556,283680.0
2020-06-09 12:50:00,72.97,72.99,72.86,72.9,210320.0,72.5357,72.5556,72.4264,72.4661,210320.0
2020-06-09 13:00:00,72.93,72.96,72.89,72.95,148260.0,72.4959,72.5258,72.4562,72.5158,148260.0
2020-06-09 13:10:00,72.94,72.94,72.71,72.77,368340.0,72.5059,72.5059,72.2772,72.3369,368340.0
2020-06-09 13:20:00,72.79,72.91,72.79,72.83,235060.0,72.3568,72.4761,72.3568,72.3965,235060.0
2020-06-09 13:30:00,72.82,72.97,72.79,72.92,162460.0,72.3866,72.5357,72.3568,72.486,162460.0
2020-06-09 13:40:00,72.91,72.93,72.87,72.87,132800.0,72.4761,72.4959,72.4363,72.4363,132800.0
2020-06-09 13:50:00,72.9,72.97,72.85,72.91,173620.0,72.4661,72.5357,72.4164,72.4761,173620.0
2020-06-09 14:00:00,72.9,72.98,72.82,72.89,264980.0,72.4661,72.5456,72.3866,72.4562,264980.0
2020-06-09 14:10:00,72.88,73.0,72.85,72.85,148800.0,72.4462,72.5655,72.4164,72.4164,148800.0
2020-06-09 14:20:00,72.84,72.89,72.78,72.86,245520.0,72.4065,72.4562,72.3468,72.4264,245520.0
2020-06-09 14:30:00,72.8,72.9,72.75,72.8,122600.0,72.3667,72.4661,72.317,72.3667,122600.0
2020-06-09 14:40:00,72.81,72.86,72.72,72.86,103620.0,72.3767,72.4264,72.2872,72.4264,103620.0
2020-06-09 14:50:00,72.88,72.89,72.79,72.87,70380.0,72.4462,72.4562,72.3568,72.4363,70380.0
2020-06-09 15:00:00,72.87,72.9,72.75,72.82,118980.0,72.4363,72.4661,72.317,72.3866,118980.0
2020-06-09 15:10:00,72.79,72.98,72.76,72.98,142340.0,72.3568,72.5456,72.327,72.5456,142340.0
2020-06-09 15:20:00,72.99,73.03,72.87,72.93,235080.0,72.5556,72.5953,72.4363,72.4959,235080.0
2020-06-09 15:30:00,72.94,72.98,72.8,72.87,303800.0,72.5059,72.5456,72.3667,72.4363,303800.0
2020-06-09 15:40:00,72.95,73.06,72.8,72.82,249320.0,72.5158,72.6252,72.3667,72.3866,249320.0
2020-06-09 15:50:00,72.82,72.94,72.73,72.81,2153380.0,72.3866,72.5059,72.2971,72.3767,2153380.0
2020-06-10 09:30:00,73.22,73.49,72.9,73.33,1315640.0,72.7842,73.0526,72.4661,72.8936,1315640.0
2020-06-10 09:40:00,73.42,73.57,73.23,73.23,635580.0,72.983,73.1321,72.7942,72.7942,635580.0
2020-06-10 09:50:00,73.24,73.46,73.21,73.42,432820.0,72.8041,73.0228,72.7743,72.983,432820.0
2020-06-10 10:00:00,73.45,73.62,73.3,73.62,469000.0,73.0128,73.1818,72.8637,73.1818,469000.0
2020-06-10 10:10:00,73.6,73.71,73.32,73.33,476000.0,73.162,73.2713,72.8836,72.8936,476000.0
2020-06-10 10:20:00,73.29,73.42,73.06,73.1,560840.0,72.8538,72.983,72.6252,72.6649,560840.0
2020-06-10 10:30:00,73.1,73.3,73.02,73.27,545660.0,72.6649,72.8637,72.5854,72.8339,545660.0
2020-06-10 10:40:00,73.28,73.38,73.22,73.38,256720.0,72.8439,72.9433,72.7842,72.9433,256720.0
2020-06-10 10:50:00,73.36,73.4,72.85,72.99,310620.0,72.9234,72.9631,72.4164,72.5556,310620.0
2020-06-10 11:00:00,73.0,73.22,72.99,73.21,257480.0,72.5655,72.7842,72.5556,72.7743,257480.0
2020-06-10 11:10:00,73.19,73.24,73.1,73.24,311920.0,72.7544,72.8041,72.6649,72.8041,311920.0
2020-06-10 11:20:00,73.23,73.23,73.03,73.03,244100.0,72.7942,72.7942,72.5953,72.5953,244100.0
2020-06-10 11:30:00,73.03,73.17,72.93,73.17,196540.0,72.5953,72.7345,72.4959,72.7345,196540.0
2020-06-10 11:40:00,73.15,73.16,72.85,72.85,199020.0,72.7146,72.7246,72.4164,72.4164,199020.0
2020-06-10 11:50:00,72.88,72.97,72.85,72.92,331240.0,72.4462,72.5357,72.4164,72.486,331240.0
2020-06-10 12:00:00,72.96,73.03,72.88,72.88,281480.0,72.5258,72.5953,72.4462,72.4462,281480.0
2020-06-10 12:10:00,72.89,73.05,72.88,72.99,287420.0,72.4562,72.6152,72.4462,72.5556,287420.0
2020-06-10 12:20:00,72.99,73.05,72.92,73.01,588200.0,72.5556,72.6152,72.486,72.5755,588200.0
2020-06-10 12:30:00,73.0,73.0,72.85,72.98,184400.0,72.5655,72.5655,72.4164,72.5456,184400.0
2020-06-10 12:40:00,72.93,72.98,72.84,72.88,178120.0,72.4959,72.5456,72.4065,72.4462,178120.0
2020-06-10 12:50:00,72.89,73.03,72.87,72.98,134700.0,72.4562,72.5953,72.4363,72.5456,134700.0
2020-06-10 13:00:00,72.97,73.07,72.86,73.07,156880.0,72.5357,72.6351,72.4264,72.6351,156880.0
2020-06-10 13:10:00,73.08,73.08,72.95,73.04,114000.0,72.645,72.645,72.5158,72.6053,114000.0
2020-06-10 13:20:00,73.04,73.05,72.87,72.9,178240.0,72.6053,72.6152,72.4363,72.4661,178240.0
2020-06-10 13:30:00,72.93,73.1,72.9,72.92,363120.0,72.4959,72.6649,72.4661,72.486,363120.0
2020-06-10 13:40:00,72.9,72.96,72.86,72.94,164900.0,72.4661,72.5258,72.4264,72.5059,164900.0
2020-06-10 13:50:00,72.91,73.04,72.9,73.03,120860.0,72.4761,72.6053,72.4661,72.5953,120860.0
2020-06-10 14:00:00,73.06,73.33,72.81,73.22,560780.0,72.6252,72.8936,72.3767,72.7842,560780.0
2020-06-10 14:10:00,73.16,73.45,73.16,73.42,244860.0,72.7246,73.0128,72.7246,72.983,244860.0
2020-06-10 14:20:00,73.44,73.5,73.37,73.45,250480.0,73.0029,73.0625,72.9333,73.0128,250480.0
2020-06-10 14:30:00,73.5,73.58,73.4,73.4,667900.0,73.0625,73.1421,72.9631,72.9631,667900.0
2020-06-10 14:40:00,73.4,73.53,73.24,73.28,356800.0,72.9631,73.0924,72.8041,72.8439,356800.0
2020-06-10 14:50:00,73.33,73.43,73.15,73.41,352600.0,72.8936,72.993,72.7146,72.9731,352600.0
2020-06-10 15:00:00,73.38,73.56,73.19,73.53,459080.0,72.9433,73.1222,72.7544,73.0924,459080.0
2020-06-10 15:10:00,73.54,73.6,73.4,73.53,398640.0,73.1023,73.162,72.9631,73.0924,398640.0
2020-06-10 15:20:00,73.52,73.71,73.38,73.68,361840.0,73.0824,73.2713,72.9433,73.2415,361840.0
2020-06-10 15:30:00,73.7,73.7,73.47,73.57,621060.0,73.2614,73.2614,73.0327,73.1321,621060.0
2020-06-10 15:40:00,73.54,73.61,73.41,73.47,474760.0,73.1023,73.1719,72.9731,73.0327,474760.0
2020-06-10 15:50:00,73.48,73.61,73.23,73.29,1230020.0,73.0427,73.1719,72.7942,72.8538,1230020.0
2020-06-11 09:30:00,72.13,72.25,71.65,71.72,1374560.0,71.7007,71.82,71.2236,71.2931,1374560.0
2020-06-11 09:40:00,71.71,72.18,71.6,72.14,461020.0,71.2832,71.7504,71.1739,71.7106,461020.0
2020-06-11 09:50:00,72.14,72.27,71.99,72.02,641380.0,71.7106,71.8399,71.5615,71.5914,641380.0
2020-06-11 10:00:00,72.01,72.25,71.88,72.19,411840.0,71.5814,71.82,71.4522,71.7603,411840.0
2020-06-11 10:10:00,72.17,72.38,72.13,72.33,384400.0,71.7405,71.9492,71.7007,71.8995,384400.0
2020-06-11 10:20:00,72.39,72.48,72.25,72.35,304860.0,71.9592,72.0486,71.82,71.9194,304860.0
2020-06-11 10:30:00,72.36,72.72,72.36,72.6,329220.0,71.9293,72.2872,71.9293,72.1679,329220.0
2020-06-11 10:40:00,72.62,72.72,72.49,72.52,289180.0,72.1878,72.2872,72.0586,72.0884,289180.0
2020-06-11 10:50:00,72.51,72.57,72.27,72.28,317540.0,72.0784,72.1381,71.8399,71.8498,317540.0
2020-06-11 11:00:00,72.26,72.36,71.99,72.28,546800.0,71.8299,71.9293,71.5615,71.8498,546800.0
2020-06-11 11:10:00,72.26,72.39,72.17,72.36,253820.0,71.8299,71.9592,71.7405,71.9293,253820.0
2020-06-11 11:20:00,72.35,72.38,72.13,72.16,255420.0,71.9194,71.9492,71.7007,71.7305,255420.0
2020-06-11 11:30:00,72.14,72.21,72.07,72.13,290340.0,71.7106,71.7802,71.6411,71.7007,290340.0
2020-06-11 11:40:00,72.08,72.24,71.93,71.98,301360.0,71.651,71.81,71.5019,71.5516,301360.0
2020-06-11 11:50:00,71.96,72.19,71.93,72.14,217560.0,71.5317,71.7603,71.5019,71.7106,217560.0
2020-06-11 12:00:00,72.16,72.2,71.83,71.84,238780.0,71.7305,71.7703,71.4025,71.4124,238780.0
2020-06-11 12:10:00,71.85,71.91,71.59,71.59,339520.0,71.4224,71.482,71.1639,71.1639,339520.0
2020-06-11 12:20:00,71.59,71.8,71.43,71.58,389500.0,71.1639,71.3727,71.0049,71.154,389500.0
2020-06-11 12:30:00,71.6,71.84,71.6,71.76,238700.0,71.1739,71.4124,71.1739,71.3329,238700.0
2020-06-11 12:40:00,71.77,71.77,71.36,71.41,249580.0,71.3428,71.3428,70.9353,70.985,249580.0
2020-06-11 12:50:00,71.35,71.39,70.89,70.89,476920.0,70.9253,70.9651,70.4681,70.4681,476920.0
2020-06-11 13:00:00,70.89,71.42,70.89,71.37,387960.0,70.4681,70.9949,70.4681,70.9452,387960.0
2020-06-11 13:10:00,71.23,71.55,71.21,71.42,225320.0,70.8061,71.1242,70.7862,70.9949,225320.0
2020-06-11 13:20:00,71.42,71.52,71.27,71.28,278720.0,70.9949,71.0943,70.8458,70.8558,278720.0
2020-06-11 13:30:00,71.25,71.41,71.14,71.19,200560.0,70.8259,70.985,70.7166,70.7663,200560.0
2020-06-11 13:40:00,71.17,71.19,71.01,71.12,189720.0,70.7464,70.7663,70.5874,70.6967,189720.0
2020-06-11 13:50:00,71.13,71.32,71.13,71.32,203980.0,70.7067,70.8955,70.7067,70.8955,203980.0
2020-06-11 14:00:00,71.28,71.28,71.01,71.07,352180.0,70.8558,70.8558,70.5874,70.647,352180.0
2020-06-11 14:10:00,71.04,71.1,70.82,70.84,261140.0,70.6172,70.6768,70.3985,70.4184,261140.0
2020-06-11 14:20:00,70.8,71.05,70.8,70.99,197360.0,70.3786,70.6271,70.3786,70.5675,197360.0
2020-06-11 14:30:00,70.96,71.07,70.7,70.74,493000.0,70.5377,70.647,70.2792,70.319,493000.0
2020-06-11 14:40:00,70.8,70.85,70.57,70.57,342620.0,70.3786,70.4283,70.15,70.15,342620.0
2020-06-11 14:50:00,70.55,70.61,70.34,70.52,466340.0,70.1301,70.1897,69.9214,70.1003,466340.0
2020-06-11 15:00:00,70.55,70.96,70.46,70.95,348660.0,70.1301,70.5377,70.0406,70.5277,348660.0
2020-06-11 15:10:00,70.89,71.03,70.55,70.63,299260.0,70.4681,70.6072,70.1301,70.2096,299260.0
2020-06-11 15:20:00,70.66,70.67,70.45,70.53,382800.0,70.2394,70.2494,70.0307,70.1102,382800.0
2020-06-11 15:30:00,70.46,70.6,70.35,70.4,444660.0,70.0406,70.1798,69.9313,69.981,444660.0
2020-06-11 15:40:00,70.36,70.69,70.34,70.57,622800.0,69.9412,70.2693,69.9214,70.15,622800.0
2020-06-11 15:50:00,70.5,70.53,70.1,70.19,2076280.0,70.0804,70.1102,69.6828,69.7722,2076280.0
2020-06-12 09:30:00,71.39,71.44,71.03,71.35,1387520.0,70.9651,71.0148,70.6072,70.9253,1387520.0
2020-06-12 09:40:00,71.35,71.82,71.32,71.66,798800.0,70.9253,71.3925,70.8955,71.2335,798800.0
2020-06-12 09:50:00,71.67,71.85,71.66,71.68,456580.0,71.2434,71.4224,71.2335,71.2534,456580.0
2020-06-12 10:00:00,71.7,71.7,71.39,71.52,359680.0,71.2733,71.2733,70.9651,71.0943,359680.0
2020-06-12 10:10:00,71.5,71.57,71.36,71.42,282180.0,71.0745,71.144,70.9353,70.9949,282180.0
2020-06-12 10:20:00,71.44,71.59,71.38,71.4,415580.0,71.0148,71.1639,70.9552,70.975,415580.0
2020-06-12 10:30:00,71.37,71.44,70.9,70.94,421880.0,70.9452,71.0148,70.478,70.5178,421880.0
2020-06-12 10:40:00,70.93,71.0,70.81,70.83,370420.0,70.5078,70.5774,70.3886,70.4084,370420.0
2020-06-12 10:50:00,70.79,70.79,70.35,70.35,415680.0,70.3687,70.3687,69.9313,69.9313,415680.0
2020-06-12 11:00:00,70.39,70.77,70.2,70.73,384100.0,69.9711,70.3488,69.7822,70.309,384100.0
2020-06-12 11:10:00,70.71,70.73,70.32,70.32,381680.0,70.2892,70.309,69.9015,69.9015,381680.0
2020-06-12 11:20:00,70.29,70.59,70.15,70.57,303720.0,69.8717,70.1699,69.7325,70.15,303720.0
2020-06-12 11:30:00,70.52,70.97,70.39,70.89,439300.0,70.1003,70.5476,69.9711,70.4681,439300.0
2020-06-12 11:40:00,70.83,71.02,70.77,71.02,225500.0,70.4084,70.5973,70.3488,70.5973,225500.0
2020-06-12 11:50:00,70.99,71.15,70.85,71.14,359340.0,70.5675,70.7265,70.4283,70.7166,359340.0
2020-06-12 12:00:00,71.14,71.31,71.07,71.19,280000.0,70.7166,70.8856,70.647,70.7663,280000.0
2020-06-12 12:10:00,71.12,71.14,70.9,71.05,331100.0,70.6967,70.7166,70.478,70.6271,331100.0
2020-06-12 12:20:00,71.0,71.14,70.76,70.85,276740.0,70.5774,70.7166,70.3389,70.4283,276740.0
2020-06-12 12:30:00,70.8,70.82,70.5,70.5,377480.0,70.3786,70.3985,70.0804,70.0804,377480.0
2020-06-12 12:40:00,70.56,70.71,70.36,70.38,240620.0,70.14,70.2892,69.9412,69.9611,240620.0
2020-06-12 12:50:00,70.41,70.64,70.39,70.56,250680.0,69.9909,70.2196,69.9711,70.14,250680.0
2020-06-12 13:00:00,70.58,70.65,70.2,70.32,232040.0,70.1599,70.2295,69.7822,69.9015,232040.0
2020-06-12 13:10:00,70.34,70.34,70.17,70.19,203360.0,69.9214,69.9214,69.7524,69.7722,203360.0
2020-06-12 13:20:00,70.19,70.32,70.03,70.09,391700.0,69.7722,69.9015,69.6132,69.6728,391700.0
2020-06-12 13:30:00,70.12,70.12,69.8,69.85,445280.0,69.7027,69.7027,69.3846,69.4343,445280.0
2020-06-12 13:40:00,69.81,69.94,69.49,69.63,556660.0,69.3945,69.5237,69.0764,69.2156,556660.0
2020-06-12 13:50:00,69.64,69.87,69.48,69.52,353860.0,69.2255,69.4542,69.0665,69.1062,353860.0
2020-06-12 14:00:00,69.49,69.72,69.32,69.45,438480.0,69.0764,69.305,68.9074,69.0367,438480.0
2020-06-12 14:10:00,69.37,69.72,69.37,69.46,310440.0,68.9571,69.305,68.9571,69.0466,310440.0
2020-06-12 14:20:00,69.35,69.66,69.3,69.66,302320.0,68.9372,69.2454,68.8875,69.2454,302320.0
2020-06-12 14:30:00,69.64,70.04,69.64,69.67,352660.0,69.2255,69.6231,69.2255,69.2553,352660.0
2020-06-12 14:40:00,69.64,69.84,69.55,69.81,315280.0,69.2255,69.4243,69.1361,69.3945,315280.0
2020-06-12 14:50:00,69.79,69.91,69.65,69.82,310300.0,69.3746,69.4939,69.2355,69.4044,310300.0
2020-06-12 15:00:00,69.87,70.12,69.85,69.91,345820.0,69.4542,69.7027,69.4343,69.4939,345820.0
2020-06-12 15:10:00,69.96,70.14,69.86,69.97,351240.0,69.5436,69.7225,69.4442,69.5536,351240.0
2020-06-12 15:20:00,70.01,70.09,69.6,69.73,404880.0,69.5933,69.6728,69.1858,69.315,404880.0
2020-06-12 15:30:00,69.82,69.85,69.61,69.74,764220.0,69.4044,69.4343,69.1957,69.3249,764220.0
2020-06-12 15:40:00,69.77,70.45,69.71,70.43,771320.0,69.3547,70.0307,69.2951,70.0108,771320.0
2020-06-12 15:50:00,70.5,71.04,70.48,70.67,2934740.0,70.0804,70.6172,70.0605,70.2494,2934740.0
2020-06-15 09:30:00,69.55,69.9,69.4,69.67,1158400.0,69.1361,69.484,68.9869,69.2553,1158400.0
2020-06-15 09:40:00,69.72,69.74,69.4,69.48,462120.0,69.305,69.3249,68.9869,69.0665,462120.0
2020-06-15 09:50:00,69.45,69.95,69.4,69.88,398360.0,69.0367,69.5337,68.9869,69.4641,398360.0
2020-06-15 10:00:00,69.89,70.04,69.75,69.98,451040.0,69.474,69.6231,69.3349,69.5635,451040.0
2020-06-15 10:10:00,69.98,69.99,69.72,69.96,395160.0,69.5635,69.5734,69.305,69.5436,395160.0
2020-06-15 10:20:00,69.95,69.95,69.7,69.71,441500.0,69.5337,69.5337,69.2852,69.2951,441500.0
2020-06-15 10:30:00,69.69,69.79,69.61,69.61,424700.0,69.2752,69.3746,69.1957,69.1957,424700.0
2020-06-15 10:40:00,69.54,69.87,69.52,69.84,354120.0,69.1261,69.4542,69.1062,69.4243,354120.0
2020-06-15 10:50:00,69.76,69.95,69.65,69.65,367740.0,69.3448,69.5337,69.2355,69.2355,367740.0
2020-06-15 11:00:00,69.69,69.98,69.69,69.94,331860.0,69.2752,69.5635,69.2752,69.5237,331860.0
2020-06-15 11:10:00,69.93,70.02,69.8,69.89,302080.0,69.5138,69.6033,69.3846,69.474,302080.0
2020-06-15 11:20:00,69.93,70.06,69.83,69.93,195680.0,69.5138,69.643,69.4144,69.5138,195680.0
2020-06-15 11:30:00,69.98,70.2,69.84,70.18,376980.0,69.5635,69.7822,69.4243,69.7623,376980.0
2020-06-15 11:40:00,70.16,70.25,70.02,70.09,250260.0,69.7424,69.8319,69.6033,69.6728,250260.0
2020-06-15 11:50:00,70.1,70.25,69.92,70.25,305240.0,69.6828,69.8319,69.5039,69.8319,305240.0
2020-06-15 12:00:00,70.26,70.46,70.18,70.44,363160.0,69.8418,70.0406,69.7623,70.0208,363160.0
2020-06-15 12:10:00,70.45,70.53,70.36,70.5,281300.0,70.0307,70.1102,69.9412,70.0804,281300.0
2020-06-15 12:20:00,70.5,70.57,70.37,70.46,313180.0,70.0804,70.15,69.9512,70.0406,313180.0
2020-06-15 12:30:00,70.48,70.48,70.34,70.38,230300.0,70.0605,70.0605,69.9214,69.9611,230300.0
2020-06-15 12:40:00,70.34,70.47,70.3,70.45,232480.0,69.9214,70.0506,69.8816,70.0307,232480.0
2020-06-15 12:50:00,70.45,70.57,70.39,70.57,347380.0,70.0307,70.15,69.9711,70.15,347380.0
2020-06-15 13:00:00,70.57,70.62,70.45,70.62,231120.0,70.15,70.1997,70.0307,70.1997,231120.0
2020-06-15 13:10:00,70.6,70.7,70.53,70.57,323100.0,70.1798,70.2792,70.1102,70.15,323100.0
2020-06-15 13:20:00,70.57,70.62,70.47,70.48,201920.0,70.15,70.1997,70.0506,70.0605,201920.0
2020-06-15 13:30:00,70.5,70.6,70.47,70.55,189380.0,70.0804,70.1798,70.0506,70.1301,189380.0
2020-06-15 13:40:00,70.5,70.53,70.4,70.44,204660.0,70.0804,70.1102,69.981,70.0208,204660.0
2020-06-15 13:50:00,70.44,70.53,70.43,70.49,205480.0,70.0208,70.1102,70.0108,70.0705,205480.0
2020-06-15 14:00:00,70.51,71.17,70.51,71.01,421380.0,70.0903,70.7464,70.0903,70.5874,421380.0
2020-06-15 14:10:00,70.97,71.23,70.94,71.18,321800.0,70.5476,70.8061,70.5178,70.7564,321800.0
2020-06-15 14:20:00,71.17,71.24,71.06,71.09,294840.0,70.7464,70.816,70.6371,70.6669,294840.0
2020-06-15 14:30:00,71.12,71.18,70.95,71.01,270900.0,70.6967,70.7564,70.5277,70.5874,270900.0
2020-06-15 14:40:00,71.04,71.11,70.91,71.09,272100.0,70.6172,70.6868,70.488,70.6669,272100.0
2020-06-15 14:50:00,71.12,71.14,71.0,71.03,288040.0,70.6967,70.7166,70.5774,70.6072,288040.0
2020-06-15 15:00:00,71.07,71.17,70.99,71.04,247320.0,70.647,70.7464,70.5675,70.6172,247320.0
2020-06-15 15:10:00,71.07,71.14,70.95,70.98,253660.0,70.647,70.7166,70.5277,70.5575,253660.0
2020-06-15 15:20:00,70.95,70.99,70.8,70.8,336760.0,70.5277,70.5675,70.3786,70.3786,336760.0
2020-06-15 15:30:00,70.81,70.81,70.62,70.72,370480.0,70.3886,70.3886,70.1997,70.2991,370480.0
2020-06-15 15:40:00,70.72,70.89,70.63,70.78,444400.0,70.2991,70.4681,70.2096,70.3587,444400.0
2020-06-15 15:50:00,70.84,71.09,70.84,70.99,1401660.0,70.4184,70.6669,70.4184,70.5675,1401660.0
2020-06-16 09:30:00,72.26,72.39,71.86,72.06,951620.0,71.8299,71.9592,71.4323,71.6311,951620.0
2020-06-16 09:40:00,72.04,72.49,72.0,72.28,806400.0,71.6112,72.0586,71.5715,71.8498,806400.0
2020-06-16 09:50:00,72.27,72.55,72.08,72.39,520060.0,71.8399,72.1182,71.651,71.9592,520060.0
2020-06-16 10:00:00,72.41,72.65,72.41,72.55,293260.0,71.979,72.2176,71.979,72.1182,293260.0
2020-06-16 10:10:00,72.61,72.72,72.54,72.65,325420.0,72.1778,72.2872,72.1083,72.2176,325420.0
2020-06-16 10:20:00,72.62,72.67,72.45,72.66,364060.0,72.1878,72.2375,72.0188,72.2275,364060.0
2020-06-16 10:30:00,72.64,72.75,72.45,72.54,349340.0,72.2077,72.317,72.0188,72.1083,349340.0
2020-06-16 10:40:00,72.53,72.55,72.08,72.32,511780.0,72.0983,72.1182,71.651,71.8896,511780.0
2020-06-16 10:50:00,72.27,72.27,71.51,71.54,572120.0,71.8399,71.8399,71.0844,71.1142,572120.0
2020-06-16 11:00:00,71.48,72.02,71.3,71.96,608220.0,71.0546,71.5914,70.8756,71.5317,608220.0
2020-06-16 11:10:00,71.97,72.15,71.8,72.0,504240.0,71.5417,71.7206,71.3727,71.5715,504240.0
2020-06-16 11:20:00,71.97,72.2,71.95,72.03,577860.0,71.5417,71.7703,71.5218,71.6013,577860.0
2020-06-16 11:30:00,72.02,72.19,71.92,72.14,494840.0,71.5914,71.7603,71.492,71.7106,494840.0
2020-06-16 11:40:00,72.1,72.24,72.0,72.16,576820.0,71.6709,71.81,71.5715,71.7305,576820.0
2020-06-16 11:50:00,72.2,72.22,72.04,72.07,286000.0,71.7703,71.7902,71.6112,71.6411,286000.0
2020-06-16 12:00:00,72.12,72.16,71.8,71.94,478240.0,71.6908,71.7305,71.3727,71.5118,478240.0
2020-06-16 12:10:00,71.81,72.07,71.81,71.88,320180.0,71.3826,71.6411,71.3826,71.4522,320180.0
2020-06-16 12:20:00,71.92,72.07,71.85,72.04,288200.0,71.492,71.6411,71.4224,71.6112,288200.0
2020-06-16 12:30:00,72.04,72.25,72.04,72.19,413900.0,71.6112,71.82,71.6112,71.7603,413900.0
2020-06-16 12:40:00,72.2,72.27,72.14,72.14,276120.0,71.7703,71.8399,71.7106,71.7106,276120.0
2020-06-16 12:50:00,72.13,72.27,72.09,72.1,295960.0,71.7007,71.8399,71.6609,71.6709,295960.0
2020-06-16 13:00:00,72.13,72.16,72.03,72.1,342020.0,71.7007,71.7305,71.6013,71.6709,342020.0
2020-06-16 13:10:00,72.13,72.13,72.01,72.1,256480.0,71.7007,71.7007,71.5814,71.6709,256480.0
2020-06-16 13:20:00,72.1,72.21,72.09,72.13,428320.0,71.6709,71.7802,71.6609,71.7007,428320.0
2020-06-16 13:30:00,72.12,72.18,72.05,72.13,375600.0,71.6908,71.7504,71.6212,71.7007,375600.0
2020-06-16 13:40:00,72.13,72.32,72.13,72.26,250820.0,71.7007,71.8896,71.7007,71.8299,250820.0
2020-06-16 13:50:00,72.25,72.31,72.02,72.1,245160.0,71.82,71.8796,71.5914,71.6709,245160.0
2020-06-16 14:00:00,72.09,72.23,72.08,72.13,362280.0,71.6609,71.8001,71.651,71.7007,362280.0
2020-06-16 14:10:00,72.14,72.33,72.1,72.21,429460.0,71.7106,71.8995,71.6709,71.7802,429460.0
2020-06-16 14:20:00,72.24,72.27,71.94,72.04,307520.0,71.81,71.8399,71.5118,71.6112,307520.0
2020-06-16 14:30:00,72.12,72.21,72.05,72.1,328000.0,71.6908,71.7802,71.6212,71.6709,328000.0
2020-06-16 14:40:00,72.11,72.2,72.04,72.19,267640.0,71.6808,71.7703,71.6112,71.7603,267640.0
2020-06-16 14:50:00,72.19,72.23,72.06,72.12,300040.0,71.7603,71.8001,71.6311,71.6908,300040.0
2020-06-16 15:00:00,72.15,72.19,71.86,71.89,436180.0,71.7206,71.7603,71.4323,71.4621,436180.0
2020-06-16 15:10:00,71.87,72.11,71.75,71.76,320340.0,71.4422,71.6808,71.323,71.3329,320340.0
2020-06-16 15:20:00,71.82,72.14,71.82,72.12,234940.0,71.3925,71.7106,71.3925,71.6908,234940.0
2020-06-16 15:30:00,72.11,72.22,72.0,72.01,520580.0,71.6808,71.7902,71.5715,71.5814,520580.0
2020-06-16 15:40:00,72.04,72.14,71.87,71.93,423180.0,71.6112,71.7106,71.4422,71.5019,423180.0
2020-06-16 15:50:00,72.0,72.2,71.95,72.2,1906540.0,71.5715,71.7703,71.5218,71.7703,1906540.0
2020-06-17 09:30:00,72.36,72.43,71.94,72.25,1020780.0,71.9293,71.9989,71.5118,71.82,1020780.0
2020-06-17 09:40:00,72.17,72.46,72.13,72.37,677220.0,71.7405,72.0287,71.7007,71.9393,677220.0
2020-06-17 09:50:00,72.35,72.41,71.95,72.09,698100.0,71.9194,71.979,71.5218,71.6609,698100.0
2020-06-17 10:00:00,72.04,72.11,71.81,71.9,539500.0,71.6112,71.6808,71.3826,71.4721,539500.0
2020-06-17 10:10:00,71.88,72.06,71.65,71.67,509660.0,71.4522,71.6311,71.2236,71.2434,509660.0
2020-06-17 10:20:00,71.66,71.81,71.57,71.69,715900.0,71.2335,71.3826,71.144,71.2633,715900.0
2020-06-17 10:30:00,71.63,71.9,71.57,71.87,434580.0,71.2037,71.4721,71.144,71.4422,434580.0
2020-06-17 10:40:00,71.87,72.05,71.81,72.04,321980.0,71.4422,71.6212,71.3826,71.6112,321980.0
2020-06-17 10:50:00,72.03,72.26,71.96,72.18,425020.0,71.6013,71.8299,71.5317,71.7504,425020.0
2020-06-17 11:00:00,72.22,72.26,72.13,72.25,442040.0,71.7902,71.8299,71.7007,71.82,442040.0
2020-06-17 11:10:00,72.25,72.32,72.18,72.25,343560.0,71.82,71.8896,71.7504,71.82,343560.0
2020-06-17 11:20:00,72.22,72.32,72.15,72.29,372800.0,71.7902,71.8896,71.7206,71.8597,372800.0
2020-06-17 11:30:00,72.27,72.35,72.21,72.29,439520.0,71.8399,71.9194,71.7802,71.8597,439520.0
2020-06-17 11:40:00,72.27,72.41,72.24,72.24,286020.0,71.8399,71.979,71.81,71.81,286020.0
2020-06-17 11:50:00,72.25,72.42,72.19,72.4,237820.0,71.82,71.989,71.7603,71.9691,237820.0
2020-06-17 12:00:00,72.41,72.43,72.33,72.35,284260.0,71.979,71.9989,71.8995,71.9194,284260.0
2020-06-17 12:10:00,72.37,72.46,72.35,72.42,366080.0,71.9393,72.0287,71.9194,71.989,366080.0
2020-06-17 12:20:00,72.4,72.61,72.36,72.6,501340.0,71.9691,72.1778,71.9293,72.1679,501340.0
2020-06-17 12:30:00,72.6,72.83,72.6,72.77,522500.0,72.1679,72.3965,72.1679,72.3369,522500.0
2020-06-17 12:40:00,72.76,72.86,72.74,72.79,304860.0,72.327,72.4264,72.3071,72.3568,304860.0
2020-06-17 12:50:00,72.76,72.89,72.75,72.87,339060.0,72.327,72.4562,72.317,72.4363,339060.0
2020-06-17 13:00:00,72.88,72.89,72.79,72.82,293560.0,72.4462,72.4562,72.3568,72.3866,293560.0
2020-06-17 13:10:00,72.81,72.9,72.79,72.86,293960.0,72.3767,72.4661,72.3568,72.4264,293960.0
2020-06-17 13:20:00,72.85,72.96,72.84,72.91,273700.0,72.4164,72.5258,72.4065,72.4761,273700.0
2020-06-17 13:30:00,72.93,72.97,72.9,72.92,236900.0,72.4959,72.5357,72.4661,72.486,236900.0
2020-06-17 13:40:00,72.9,73.0,72.86,72.98,198440.0,72.4661,72.5655,72.4264,72.5456,198440.0
2020-06-17 13:50:00,72.98,72.98,72.82,72.84,273700.0,72.5456,72.5456,72.3866,72.4065,273700.0
2020-06-17 14:00:00,72.83,72.92,72.75,72.83,318780.0,72.3965,72.486,72.317,72.3965,318780.0
2020-06-17 14:10:00,72.88,72.89,72.81,72.87,211620.0,72.4462,72.4562,72.3767,72.4363,211620.0
2020-06-17 14:20:00,72.87,72.95,72.82,72.91,235500.0,72.4363,72.5158,72.3866,72.4761,235500.0
2020-06-17 14:30:00,72.92,72.96,72.87,72.93,156260.0,72.486,72.5258,72.4363,72.4959,156260.0
2020-06-17 14:40:00,72.93,72.97,72.86,72.86,214740.0,72.4959,72.5357,72.4264,72.4264,214740.0
2020-06-17 14:50:00,72.88,72.93,72.76,72.8,322660.0,72.4462,72.4959,72.327,72.3667,322660.0
2020-06-17 15:00:00,72.76,72.77,72.63,72.63,354700.0,72.327,72.3369,72.1977,72.1977,354700.0
2020-06-17 15:10:00,72.65,72.67,72.56,72.61,370700.0,72.2176,72.2375,72.1281,72.1778,370700.0
2020-06-17 15:20:00,72.59,72.59,72.34,72.47,386420.0,72.158,72.158,71.9095,72.0387,386420.0
2020-06-17 15:30:00,72.44,72.55,72.36,72.51,441860.0,72.0089,72.1182,71.9293,72.0784,441860.0
2020-06-17 15:40:00,72.5,72.52,72.22,72.24,490620.0,72.0685,72.0884,71.7902,71.81,490620.0
2020-06-17 15:50:00,72.25,72.67,72.21,72.57,1275120.0,71.82,72.2375,71.7802,72.1381,1275120.0
2020-06-18 09:30:00,72.46,72.57,72.1,72.23,1146060.0,72.0287,72.1381,71.6709,71.8001,1146060.0
2020-06-18 09:40:00,72.22,72.36,72.15,72.25,474600.0,71.7902,71.9293,71.7206,71.82,474600.0
2020-06-18 09:50:00,72.25,72.25,72.03,72.04,368020.0,71.82,71.82,71.6013,71.6112,368020.0
2020-06-18 10:00:00,72.04,72.29,71.99,72.29,373040.0,71.6112,71.8597,71.5615,71.8597,373040.0
2020-06-18 10:10:00,72.27,72.27,72.0,72.07,384360.0,71.8399,71.8399,71.5715,71.6411,384360.0
2020-06-18 10:20:00,72.05,72.06,71.67,71.82,574320.0,71.6212,71.6311,71.2434,71.3925,574320.0
2020-06-18 10:30:00,71.84,72.06,71.71,71.91,448720.0,71.4124,71.6311,71.2832,71.482,448720.0
2020-06-18 10:40:00,71.92,71.95,71.72,71.76,465740.0,71.492,71.5218,71.2931,71.3329,465740.0
2020-06-18 10:50:00,71.78,72.05,71.65,72.04,461040.0,71.3528,71.6212,71.2236,71.6112,461040.0
2020-06-18 11:00:00,72.04,72.09,71.99,72.05,431880.0,71.6112,71.6609,71.5615,71.6212,431880.0
2020-06-18 11:10:00,72.04,72.09,71.96,71.96,380200.0,71.6112,71.6609,71.5317,71.5317,380200.0
2020-06-18 11:20:00,71.95,71.98,71.75,71.79,441240.0,71.5218,71.5516,71.323,71.3627,441240.0
2020-06-18 11:30:00,71.77,71.88,71.67,71.67,374320.0,71.3428,71.4522,71.2434,71.2434,374320.0
2020-06-18 11:40:00,71.7,71.82,71.66,71.81,317600.0,71.2733,71.3925,71.2335,71.3826,317600.0
2020-06-18 11:50:00,71.82,71.82,71.67,71.69,265520.0,71.3925,71.3925,71.2434,71.2633,265520.0
2020-06-18 12:00:00,71.69,71.72,71.64,71.68,438520.0,71.2633,71.2931,71.2136,71.2534,438520.0
2020-06-18 12:10:00,71.7,71.76,71.65,71.66,323860.0,71.2733,71.3329,71.2236,71.2335,323860.0
2020-06-18 12:20:00,71.62,71.88,71.59,71.82,384380.0,71.1937,71.4522,71.1639,71.3925,384380.0
2020-06-18 12:30:00,71.83,71.87,71.7,71.77,253960.0,71.4025,71.4422,71.2733,71.3428,253960.0
2020-06-18 12:40:00,71.8,71.83,71.67,71.74,240780.0,71.3727,71.4025,71.2434,71.313,240780.0
2020-06-18 12:50:00,71.74,71.8,71.73,71.75,291320.0,71.313,71.3727,71.3031,71.323,291320.0
2020-06-18 13:00:00,71.72,71.9,71.7,71.8,343780.0,71.2931,71.4721,71.2733,71.3727,343780.0
2020-06-18 13:10:00,71.8,71.8,71.7,71.77,322880.0,71.3727,71.3727,71.2733,71.3428,322880.0
2020-06-18 13:20:00,71.82,71.84,71.75,71.84,181160.0,71.3925,71.4124,71.323,71.4124,181160.0
2020-06-18 13:30:00,71.84,71.98,71.8,71.95,213700.0,71.4124,71.5516,71.3727,71.5218,213700.0
2020-06-18 13:40:00,71.99,72.01,71.94,71.97,226420.0,71.5615,71.5814,71.5118,71.5417,226420.0
2020-06-18 13:50:00,71.97,72.0,71.88,71.92,220920.0,71.5417,71.5715,71.4522,71.492,220920.0
2020-06-18 14:00:00,71.92,71.95,71.7,71.71,316100.0,71.492,71.5218,71.2733,71.2832,316100.0
2020-06-18 14:10:00,71.74,71.75,71.61,71.64,414820.0,71.313,71.323,71.1838,71.2136,414820.0
2020-06-18 14:20:00,71.66,71.68,71.6,71.68,215440.0,71.2335,71.2534,71.1739,71.2534,215440.0
2020-06-18 14:30:00,71.68,71.77,71.64,71.65,343260.0,71.2534,71.3428,71.2136,71.2236,343260.0
2020-06-18 14:40:00,71.64,71.66,71.55,71.59,251840.0,71.2136,71.2335,71.1242,71.1639,251840.0
2020-06-18 14:50:00,71.59,71.64,71.41,71.41,415080.0,71.1639,71.2136,70.985,70.985,415080.0
2020-06-18 15:00:00,71.44,71.45,71.35,71.43,435320.0,71.0148,71.0247,70.9253,71.0049,435320.0
2020-06-18 15:10:00,71.44,71.44,71.37,71.42,291520.0,71.0148,71.0148,70.9452,70.9949,291520.0
2020-06-18 15:20:00,71.42,71.5,71.37,71.5,351460.0,70.9949,71.0745,70.9452,71.0745,351460.0
2020-06-18 15:30:00,71.52,71.79,71.45,71.78,588200.0,71.0943,71.3627,71.0247,71.3528,588200.0
2020-06-18 15:40:00,71.78,71.78,71.65,71.67,497420.0,71.3528,71.3528,71.2236,71.2434,497420.0
2020-06-18 15:50:00,71.72,71.85,71.58,71.83,1732200.0,71.2931,71.4224,71.154,71.4025,1732200.0
2020-06-19 09:30:00,72.18,72.39,71.95,72.15,5999440.0,71.7504,71.9592,71.5218,71.7206,5999440.0
2020-06-19 09:40:00,72.18,72.2,71.97,72.19,491280.0,71.7504,71.7703,71.5417,71.7603,491280.0
2020-06-19 09:50:00,72.2,72.3,72.11,72.11,411840.0,71.7703,71.8697,71.6808,71.6808,411840.0
2020-06-19 10:00:00,72.14,72.19,71.96,72.16,513180.0,71.7106,71.7603,71.5317,71.7305,513180.0
2020-06-19 10:10:00,72.18,72.33,72.15,72.24,519140.0,71.7504,71.8995,71.7206,71.81,519140.0
2020-06-19 10:20:00,72.25,72.26,72.09,72.13,396180.0,71.82,71.8299,71.6609,71.7007,396180.0
2020-06-19 10:30:00,72.15,72.16,72.05,72.09,454740.0,71.7206,71.7305,71.6212,71.6609,454740.0
2020-06-19 10:40:00,72.1,72.12,71.86,71.98,367640.0,71.6709,71.6908,71.4323,71.5516,367640.0
2020-06-19 10:50:00,71.96,72.08,71.88,72.0,394140.0,71.5317,71.651,71.4522,71.5715,394140.0
2020-06-19 11:00:00,72.0,72.06,71.95,71.97,305900.0,71.5715,71.6311,71.5218,71.5417,305900.0
2020-06-19 11:10:00,71.97,72.02,71.86,71.88,312240.0,71.5417,71.5914,71.4323,71.4522,312240.0
2020-06-19 11:20:00,71.85,71.89,71.8,71.83,335080.0,71.4224,71.4621,71.3727,71.4025,335080.0
2020-06-19 11:30:00,71.83,71.87,71.7,71.74,335340.0,71.4025,71.4422,71.2733,71.313,335340.0
2020-06-19 11:40:00,71.7,71.76,71.68,71.73,252640.0,71.2733,71.3329,71.2534,71.3031,252640.0
2020-06-19 11:50:00,71.73,71.77,71.63,71.65,334460.0,71.3031,71.3428,71.2037,71.2236,334460.0
2020-06-19 12:00:00,71.67,71.74,71.6,71.61,292440.0,71.2434,71.313,71.1739,71.1838,292440.0
2020-06-19 12:10:00,71.61,71.64,71.21,71.21,916580.0,71.1838,71.2136,70.7862,70.7862,916580.0
2020-06-19 12:20:00,71.2,71.5,71.15,71.45,404240.0,70.7762,71.0745,70.7265,71.0247,404240.0
2020-06-19 12:30:00,71.45,71.53,71.4,71.45,290840.0,71.0247,71.1043,70.975,71.0247,290840.0
2020-06-19 12:40:00,71.44,71.71,71.37,71.67,310420.0,71.0148,71.2832,70.9452,71.2434,310420.0
2020-06-19 12:50:00,71.67,71.84,71.63,71.77,260360.0,71.2434,71.4124,71.2037,71.3428,260360.0
2020-06-19 13:00:00,71.79,71.9,71.74,71.84,355840.0,71.3627,71.4721,71.313,71.4124,355840.0
2020-06-19 13:10:00,71.82,71.91,71.67,71.73,309300.0,71.3925,71.482,71.2434,71.3031,309300.0
2020-06-19 13:20:00,71.71,71.75,71.49,71.57,310280.0,71.2832,71.323,71.0645,71.144,310280.0
2020-06-19 13:30:00,71.51,71.56,71.35,71.55,334400.0,71.0844,71.1341,70.9253,71.1242,334400.0
2020-06-19 13:40:00,71.51,71.59,71.43,71.51,274600.0,71.0844,71.1639,71.0049,71.0844,274600.0
2020-06-19 13:50:00,71.51,71.6,71.39,71.39,213480.0,71.0844,71.1739,70.9651,70.9651,213480.0
2020-06-19 14:00:00,71.39,71.57,71.3,71.42,413980.0,70.9651,71.144,70.8756,70.9949,413980.0
2020-06-19 14:10:00,71.4,71.4,71.19,71.23,425160.0,70.975,70.975,70.7663,70.8061,425160.0
2020-06-19 14:20:00,71.17,71.35,71.16,71.17,387260.0,70.7464,70.9253,70.7365,70.7464,387260.0
2020-06-19 14:30:00,71.18,71.41,71.07,71.4,316760.0,70.7564,70.985,70.647,70.975,316760.0
2020-06-19 14:40:00,71.39,71.5,71.35,71.36,413820.0,70.9651,71.0745,70.9253,70.9353,413820.0
2020-06-19 14:50:00,71.39,71.48,71.33,71.47,318920.0,70.9651,71.0546,70.9055,71.0446,318920.0
2020-06-19 15:00:00,71.45,71.47,71.33,71.33,283240.0,71.0247,71.0446,70.9055,70.9055,283240.0
2020-06-19 15:10:00,71.31,71.56,71.24,71.5,538580.0,70.8856,71.1341,70.816,71.0745,538580.0
2020-06-19 15:20:00,71.49,71.49,71.4,71.43,336880.0,71.0645,71.0645,70.975,71.0049,336880.0
2020-06-19 15:30:00,71.44,71.47,71.34,71.34,496480.0,71.0148,71.0446,70.9154,70.9154,496480.0
2020-06-19 15:40:00,71.34,71.46,71.18,71.24,677520.0,70.9154,71.0347,70.7564,70.816,677520.0
2020-06-19 15:50:00,71.22,71.63,71.15,71.48,3909220.0,70.7961,71.2037,70.7265,71.0546,3909220.0
2020-06-22 09:30:00,71.45,71.77,71.3,71.38,967760.0,71.0247,71.3428,70.8756,70.9552,967760.0
2020-06-22 09:40:00,71.38,71.47,71.16,71.2,861980.0,70.9552,71.0446,70.7365,70.7762,861980.0
2020-06-22 09:50:00,71.19,71.61,71.17,71.61,264640.0,70.7663,71.1838,70.7464,71.1838,264640.0
2020-06-22 10:00:00,71.62,71.78,71.5,71.63,430800.0,71.1937,71.3528,71.0745,71.2037,430800.0
2020-06-22 10:10:00,71.63,71.77,71.56,71.7,251520.0,71.2037,71.3428,71.1341,71.2733,251520.0
2020-06-22 10:20:00,71.71,71.8,71.61,71.74,345680.0,71.2832,71.3727,71.1838,71.313,345680.0
2020-06-22 10:30:00,71.74,71.98,71.74,71.98,368600.0,71.313,71.5516,71.313,71.5516,368600.0
2020-06-22 10:40:00,71.98,71.98,71.82,71.86,298980.0,71.5516,71.5516,71.3925,71.4323,298980.0
2020-06-22 10:50:00,71.85,71.91,71.8,71.81,431380.0,71.4224,71.482,71.3727,71.3826,431380.0
2020-06-22 11:00:00,71.77,71.96,71.7,71.84,358100.0,71.3428,71.5317,71.2733,71.4124,358100.0
2020-06-22 11:10:00,71.9,72.1,71.9,72.1,378240.0,71.4721,71.6709,71.4721,71.6709,378240.0
2020-06-22 11:20:00,72.1,72.13,71.95,72.12,271880.0,71.6709,71.7007,71.5218,71.6908,271880.0
2020-06-22 11:30:00,72.13,72.17,72.05,72.17,225820.0,71.7007,71.7405,71.6212,71.7405,225820.0
2020-06-22 11:40:00,72.17,72.26,72.15,72.17,218440.0,71.7405,71.8299,71.7206,71.7405,218440.0
2020-06-22 11:50:00,72.17,72.21,72.1,72.1,247800.0,71.7405,71.7802,71.6709,71.6709,247800.0
2020-06-22 12:00:00,72.09,72.31,72.09,72.18,493780.0,71.6609,71.8796,71.6609,71.7504,493780.0
2020-06-22 12:10:00,72.16,72.35,72.14,72.27,575960.0,71.7305,71.9194,71.7106,71.8399,575960.0
2020-06-22 12:20:00,72.29,72.34,72.22,72.31,275720.0,71.8597,71.9095,71.7902,71.8796,275720.0
2020-06-22 12:30:00,72.33,72.42,72.3,72.4,378000.0,71.8995,71.989,71.8697,71.9691,378000.0
2020-06-22 12:40:00,72.37,72.48,72.3,72.42,460480.0,71.9393,72.0486,71.8697,71.989,460480.0
2020-06-22 12:50:00,72.45,72.45,72.36,72.4,240260.0,72.0188,72.0188,71.9293,71.9691,240260.0
2020-06-22 13:00:00,72.42,72.45,72.39,72.42,256000.0,71.989,72.0188,71.9592,71.989,256000.0
2020-06-22 13:10:00,72.45,72.46,72.39,72.44,518220.0,72.0188,72.0287,71.9592,72.0089,518220.0
2020-06-22 13:20:00,72.46,72.49,72.39,72.48,296400.0,72.0287,72.0586,71.9592,72.0486,296400.0
2020-06-22 13:30:00,72.48,72.5,72.31,72.34,361060.0,72.0486,72.0685,71.8796,71.9095,361060.0
2020-06-22 13:40:00,72.37,72.46,72.33,72.44,193580.0,71.9393,72.0287,71.8995,72.0089,193580.0
2020-06-22 13:50:00,72.41,72.45,72.35,72.35,189860.0,71.979,72.0188,71.9194,71.9194,189860.0
2020-06-22 14:00:00,72.34,72.36,72.16,72.26,468840.0,71.9095,71.9293,71.7305,71.8299,468840.0
2020-06-22 14:10:00,72.25,72.3,72.21,72.3,251500.0,71.82,71.8697,71.7802,71.8697,251500.0
2020-06-22 14:20:00,72.28,72.34,72.24,72.29,365760.0,71.8498,71.9095,71.81,71.8597,365760.0
2020-06-22 14:30:00,72.29,72.38,72.27,72.36,194420.0,71.8597,71.9492,71.8399,71.9293,194420.0
2020-06-22 14:40:00,72.34,72.39,72.25,72.39,164220.0,71.9095,71.9592,71.82,71.9592,164220.0
2020-06-22 14:50:00,72.36,72.45,72.36,72.43,227800.0,71.9293,72.0188,71.9293,71.9989,227800.0
2020-06-22 15:00:00,72.45,72.48,72.41,72.46,219780.0,72.0188,72.0486,71.979,72.0287,219780.0
2020-06-22 15:10:00,72.47,72.5,72.26,72.31,401000.0,72.0387,72.0685,71.8299,71.8796,401000.0
2020-06-22 15:20:00,72.29,72.35,72.22,72.32,361720.0,71.8597,71.9194,71.7902,71.8896,361720.0
2020-06-22 15:30:00,72.32,72.4,72.29,72.38,350500.0,71.8896,71.9691,71.8597,71.9492,350500.0
2020-06-22 15:40:00,72.37,72.5,72.32,72.33,425260.0,71.9393,72.0685,71.8896,71.8995,425260.0
2020-06-22 15:50:00,72.33,72.64,72.29,72.64,1231120.0,71.8995,72.2077,71.8597,72.2077,1231120.0
2020-06-23 09:30:00,72.78,72.87,72.26,72.61,1156540.0,72.3468,72.4363,71.8299,72.1778,1156540.0
2020-06-23 09:40:00,72.66,72.7,72.51,72.59,252200.0,72.2275,72.2673,72.0784,72.158,252200.0
2020-06-23 09:50:00,72.61,72.66,72.52,72.62,341660.0,72.1778,72.2275,72.0884,72.1878,341660.0
2020-06-23 10:00:00,72.6,72.67,72.52,72.62,338160.0,72.1679,72.2375,72.0884,72.1878,338160.0
2020-06-23 10:10:00,72.63,72.73,72.61,72.66,402780.0,72.1977,72.2971,72.1778,72.2275,402780.0
2020-06-23 10:20:00,72.67,72.81,72.67,72.81,391280.0,72.2375,72.3767,72.2375,72.3767,391280.0
2020-06-23 10:30:00,72.81,72.93,72.78,72.93,312300.0,72.3767,72.4959,72.3468,72.4959,312300.0
2020-06-23 10:40:00,72.93,73.11,72.82,72.89,559460.0,72.4959,72.6749,72.3866,72.4562,559460.0
2020-06-23 10:50:00,72.86,73.08,72.86,73.08,235260.0,72.4264,72.645,72.4264,72.645,235260.0
2020-06-23 11:00:00,73.03,73.16,72.98,73.15,204800.0,72.5953,72.7246,72.5456,72.7146,204800.0
2020-06-23 11:10:00,73.16,73.16,73.02,73.13,311180.0,72.7246,72.7246,72.5854,72.6947,311180.0
2020-06-23 11:20:00,73.13,73.24,73.13,73.21,258000.0,72.6947,72.8041,72.6947,72.7743,258000.0
2020-06-23 11:30:00,73.18,73.2,73.12,73.13,266340.0,72.7445,72.7643,72.6848,72.6947,266340.0
2020-06-23 11:40:00,73.13,73.23,73.06,73.15,247040.0,72.6947,72.7942,72.6252,72.7146,247040.0
2020-06-23 11:50:00,73.16,73.26,73.16,73.24,307340.0,72.7246,72.824,72.7246,72.8041,307340.0
2020-06-23 12:00:00,73.27,73.32,73.15,73.22,300840.0,72.8339,72.8836,72.7146,72.7842,300840.0
2020-06-23 12:10:00,73.21,73.35,73.2,73.29,347320.0,72.7743,72.9134,72.7643,72.8538,347320.0
2020-06-23 12:20:00,73.27,73.41,73.23,73.35,245300.0,72.8339,72.9731,72.7942,72.9134,245300.0
2020-06-23 12:30:00,73.36,73.41,73.28,73.32,280180.0,72.9234,72.9731,72.8439,72.8836,280180.0
2020-06-23 12:40:00,73.36,73.48,73.35,73.48,261060.0,72.9234,73.0427,72.9134,73.0427,261060.0
2020-06-23 12:50:00,73.47,73.48,73.36,73.46,182180.0,73.0327,73.0427,72.9234,73.0228,182180.0
2020-06-23 13:00:00,73.45,73.55,73.45,73.55,209860.0,73.0128,73.1122,73.0128,73.1122,209860.0
2020-06-23 13:10:00,73.52,73.61,73.49,73.58,234060.0,73.0824,73.1719,73.0526,73.1421,234060.0
2020-06-23 13:20:00,73.6,73.71,73.59,73.64,262440.0,73.162,73.2713,73.152,73.2017,262440.0
2020-06-23 13:30:00,73.65,73.7,73.58,73.67,372400.0,73.2117,73.2614,73.1421,73.2315,372400.0
2020-06-23 13:40:00,73.71,73.76,73.66,73.71,257820.0,73.2713,73.321,73.2216,73.2713,257820.0
2020-06-23 13:50:00,73.73,73.8,73.68,73.71,221560.0,73.2912,73.3608,73.2415,73.2713,221560.0
2020-06-23 14:00:00,73.73,73.73,73.47,73.49,154360.0,73.2912,73.2912,73.0327,73.0526,154360.0
2020-06-23 14:10:00,73.52,73.57,73.47,73.54,301960.0,73.0824,73.1321,73.0327,73.1023,301960.0
2020-06-23 14:20:00,73.56,73.63,73.55,73.56,264240.0,73.1222,73.1918,73.1122,73.1222,264240.0
2020-06-23 14:30:00,73.58,73.69,73.55,73.66,373220.0,73.1421,73.2514,73.1122,73.2216,373220.0
2020-06-23 14:40:00,73.66,73.71,73.55,73.59,319680.0,73.2216,73.2713,73.1122,73.152,319680.0
2020-06-23 14:50:00,73.6,73.65,73.55,73.55,258480.0,73.162,73.2117,73.1122,73.1122,258480.0
2020-06-23 15:00:00,73.55,73.59,73.43,73.48,419260.0,73.1122,73.152,72.993,73.0427,419260.0
2020-06-23 15:10:00,73.47,73.62,73.38,73.5,378480.0,73.0327,73.1818,72.9433,73.0625,378480.0
2020-06-23 15:20:00,73.49,73.55,73.23,73.27,392540.0,73.0526,73.1122,72.7942,72.8339,392540.0
2020-06-23 15:30:00,73.28,73.35,73.12,73.29,393440.0,72.8439,72.9134,72.6848,72.8538,393440.0
2020-06-23 15:40:00,73.28,73.33,73.19,73.28,400820.0,72.8439,72.8936,72.7544,72.8439,400820.0
2020-06-23 15:50:00,73.24,73.32,72.99,73.22,1118120.0,72.8041,72.8836,72.5556,72.7842,1118120.0
2020-06-24 09:30:00,73.11,73.77,73.06,73.76,1405660.0,72.6749,73.3309,72.6252,73.321,1405660.0
2020-06-24 09:40:00,73.74,73.76,73.34,73.34,556360.0,73.3011,73.321,72.9035,72.9035,556360.0
2020-06-24 09:50:00,73.34,73.4,72.75,72.78,788320.0,72.9035,72.9631,72.317,72.3468,788320.0
2020-06-24 10:00:00,72.78,72.94,72.6,72.8,833740.0,72.3468,72.5059,72.1679,72.3667,833740.0
2020-06-24 10:10:00,72.79,72.9,72.7,72.86,584940.0,72.3568,72.4661,72.2673,72.4264,584940.0
2020-06-24 10:20:00,72.85,72.98,72.8,72.86,425940.0,72.4164,72.5456,72.3667,72.4264,425940.0
2020-06-24 10:30:00,72.88,72.92,72.48,72.57,582340.0,72.4462,72.486,72.0486,72.1381,582340.0
2020-06-24 10:40:00,72.57,72.58,72.45,72.55,567080.0,72.1381,72.148,72.0188,72.1182,567080.0
2020-06-24 10:50:00,72.55,72.57,72.31,72.53,540000.0,72.1182,72.1381,71.8796,72.0983,540000.0
2020-06-24 11:00:00,72.48,72.61,72.36,72.41,363740.0,72.0486,72.1778,71.9293,71.979,363740.0
2020-06-24 11:10:00,72.38,72.38,71.97,71.99,712260.0,71.9492,71.9492,71.5417,71.5615,712260.0
2020-06-24 11:20:00,71.98,72.25,71.9,72.21,576400.0,71.5516,71.82,71.4721,71.7802,576400.0
2020-06-24 11:30:00,72.17,72.26,71.97,72.02,417840.0,71.7405,71.8299,71.5417,71.5914,417840.0
2020-06-24 11:40:00,72.0,72.04,71.65,71.69,630340.0,71.5715,71.6112,71.2236,71.2633,630340.0
2020-06-24 11:50:00,71.71,71.87,71.69,71.86,437300.0,71.2832,71.4422,71.2633,71.4323,437300.0
2020-06-24 12:00:00,71.86,72.0,71.75,71.79,350760.0,71.4323,71.5715,71.323,71.3627,350760.0
2020-06-24 12:10:00,71.79,71.97,71.66,71.97,607860.0,71.3627,71.5417,71.2335,71.5417,607860.0
2020-06-24 12:20:00,71.97,72.12,71.85,72.12,406300.0,71.5417,71.6908,71.4224,71.6908,406300.0
2020-06-24 12:30:00,72.14,72.14,71.91,71.95,530020.0,71.7106,71.7106,71.482,71.5218,530020.0
2020-06-24 12:40:00,71.97,72.07,71.93,72.0,352240.0,71.5417,71.6411,71.5019,71.5715,352240.0
2020-06-24 12:50:00,71.98,72.17,71.9,72.17,400280.0,71.5516,71.7405,71.4721,71.7405,400280.0
2020-06-24 13:00:00,72.18,72.34,72.16,72.21,268560.0,71.7504,71.9095,71.7305,71.7802,268560.0
2020-06-24 13:10:00,72.23,72.3,72.08,72.23,265780.0,71.8001,71.8697,71.651,71.8001,265780.0
2020-06-24 13:20:00,72.19,72.23,71.88,71.92,314220.0,71.7603,71.8001,71.4522,71.492,314220.0
2020-06-24 13:30:00,71.92,71.92,71.79,71.82,403380.0,71.492,71.492,71.3627,71.3925,403380.0
2020-06-24 13:40:00,71.87,71.9,71.68,71.9,355120.0,71.4422,71.4721,71.2534,71.4721,355120.0
2020-06-24 13:50:00,71.85,71.97,71.8,71.91,298360.0,71.4224,71.5417,71.3727,71.482,298360.0
2020-06-24 14:00:00,71.93,71.94,71.5,71.75,653980.0,71.5019,71.5118,71.0745,71.323,653980.0
2020-06-24 14:10:00,71.76,71.83,71.66,71.73,424620.0,71.3329,71.4025,71.2335,71.3031,424620.0
2020-06-24 14:20:00,71.77,71.78,71.62,71.76,505280.0,71.3428,71.3528,71.1937,71.3329,505280.0
2020-06-24 14:30:00,71.75,71.85,71.69,71.78,257260.0,71.323,71.4224,71.2633,71.3528,257260.0
2020-06-24 14:40:00,71.8,71.85,71.6,71.76,345020.0,71.3727,71.4224,71.1739,71.3329,345020.0
2020-06-24 14:50:00,71.75,71.8,71.57,71.63,450740.0,71.323,71.3727,71.144,71.2037,450740.0
2020-06-24 15:00:00,71.64,71.86,71.64,71.72,428340.0,71.2136,71.4323,71.2136,71.2931,428340.0
2020-06-24 15:10:00,71.74,72.07,71.69,72.07,242180.0,71.313,71.6411,71.2633,71.6411,242180.0
2020-06-24 15:20:00,72.05,72.08,71.84,71.88,381920.0,71.6212,71.651,71.4124,71.4522,381920.0
2020-06-24 15:30:00,71.89,71.93,71.6,71.68,579020.0,71.4621,71.5019,71.1739,71.2534,579020.0
2020-06-24 15:40:00,71.65,71.91,71.65,71.73,502360.0,71.2236,71.482,71.2236,71.3031,502360.0
2020-06-24 15:50:00,71.65,71.71,71.49,71.6,1091240.0,71.2236,71.2832,71.0645,71.1739,1091240.0
2020-06-25 09:30:00,71.53,71.73,71.22,71.23,917560.0,71.1043,71.3031,70.7961,70.8061,917560.0
2020-06-25 09:40:00,71.23,71.24,71.02,71.04,549120.0,70.8061,70.816,70.5973,70.6172,549120.0
2020-06-25 09:50:00,71.05,71.39,71.0,71.39,661560.0,70.6271,70.9651,70.5774,70.9651,661560.0
2020-06-25 10:00:00,71.35,71.59,71.24,71.35,436240.0,70.9253,71.1639,70.816,70.9253,436240.0
2020-06-25 10:10:00,71.41,71.59,71.41,71.45,385900.0,70.985,71.1639,70.985,71.0247,385900.0
2020-06-25 10:20:00,71.49,71.62,71.45,71.57,352260.0,71.0645,71.1937,71.0247,71.144,352260.0
2020-06-25 10:30:00,71.54,71.69,71.47,71.67,330940.0,71.1142,71.2633,71.0446,71.2434,330940.0
2020-06-25 10:40:00,71.67,71.82,71.52,71.58,435200.0,71.2434,71.3925,71.0943,71.154,435200.0
2020-06-25 10:50:00,71.69,71.83,71.61,71.76,350140.0,71.2633,71.4025,71.1838,71.3329,350140.0
2020-06-25 11:00:00,71.73,71.75,71.37,71.4,416860.0,71.3031,71.323,70.9452,70.975,416860.0
2020-06-25 11:10:00,71.38,71.55,71.25,71.53,390600.0,70.9552,71.1242,70.8259,71.1043,390600.0
2020-06-25 11:20:00,71.48,71.59,71.46,71.51,220740.0,71.0546,71.1639,71.0347,71.0844,220740.0
2020-06-25 11:30:00,71.52,71.55,71.3,71.48,379300.0,71.0943,71.1242,70.8756,71.0546,379300.0
2020-06-25 11:40:00,71.44,71.55,71.34,71.54,227700.0,71.0148,71.1242,70.9154,71.1142,227700.0
2020-06-25 11:50:00,71.54,71.59,71.46,71.58,169260.0,71.1142,71.1639,71.0347,71.154,169260.0
2020-06-25 12:00:00,71.58,71.73,71.56,71.71,266400.0,71.154,71.3031,71.1341,71.2832,266400.0
2020-06-25 12:10:00,71.72,71.91,71.67,71.86,310780.0,71.2931,71.482,71.2434,71.4323,310780.0
2020-06-25 12:20:00,71.88,71.92,71.7,71.74,300360.0,71.4522,71.492,71.2733,71.313,300360.0
2020-06-25 12:30:00,71.75,71.83,71.68,71.8,280220.0,71.323,71.4025,71.2534,71.3727,280220.0
2020-06-25 12:40:00,71.75,71.84,71.69,71.7,257920.0,71.323,71.4124,71.2633,71.2733,257920.0
2020-06-25 12:50:00,71.72,71.77,71.62,71.69,143080.0,71.2931,71.3428,71.1937,71.2633,143080.0
2020-06-25 13:00:00,71.64,71.65,71.46,71.51,245120.0,71.2136,71.2236,71.0347,71.0844,245120.0
2020-06-25 13:10:00,71.51,71.67,71.5,71.66,175480.0,71.0844,71.2434,71.0745,71.2335,175480.0
2020-06-25 13:20:00,71.65,71.7,71.59,71.61,200080.0,71.2236,71.2733,71.1639,71.1838,200080.0
2020-06-25 13:30:00,71.59,71.7,71.53,71.7,266600.0,71.1639,71.2733,71.1043,71.2733,266600.0
2020-06-25 13:40:00,71.71,71.93,71.7,71.93,306480.0,71.2832,71.5019,71.2733,71.5019,306480.0
2020-06-25 13:50:00,71.92,71.93,71.73,71.77,216820.0,71.492,71.5019,71.3031,71.3428,216820.0
2020-06-25 14:00:00,71.79,71.79,71.6,71.68,294220.0,71.3627,71.3627,71.1739,71.2534,294220.0
2020-06-25 14:10:00,71.68,71.71,71.63,71.64,233580.0,71.2534,71.2832,71.2037,71.2136,233580.0
2020-06-25 14:20:00,71.61,71.61,71.44,71.55,284920.0,71.1838,71.1838,71.0148,71.1242,284920.0
2020-06-25 14:30:00,71.54,71.56,71.4,71.5,239220.0,71.1142,71.1341,70.975,71.0745,239220.0
2020-06-25 14:40:00,71.53,71.6,71.39,71.44,256580.0,71.1043,71.1739,70.9651,71.0148,256580.0
2020-06-25 14:50:00,71.44,71.57,71.4,71.52,222600.0,71.0148,71.144,70.975,71.0943,222600.0
2020-06-25 15:00:00,71.5,71.84,71.44,71.78,343800.0,71.0745,71.4124,71.0148,71.3528,343800.0
2020-06-25 15:10:00,71.76,71.88,71.72,71.84,288840.0,71.3329,71.4522,71.2931,71.4124,288840.0
2020-06-25 15:20:00,71.85,72.0,71.81,71.91,386660.0,71.4224,71.5715,71.3826,71.482,386660.0
2020-06-25 15:30:00,71.91,72.08,71.85,71.99,404040.0,71.482,71.651,71.4224,71.5615,404040.0
2020-06-25 15:40:00,72.01,72.09,71.95,72.01,455100.0,71.5814,71.6609,71.5218,71.5814,455100.0
2020-06-25 15:50:00,72.02,72.15,71.95,72.05,623780.0,71.5914,71.7206,71.5218,71.6212,623780.0
2020-06-26 09:30:00,71.55,71.67,71.14,71.18,1363720.0,71.1242,71.2434,70.7166,70.7564,1363720.0
2020-06-26 09:40:00,71.17,71.18,70.86,71.06,1002760.0,70.7464,70.7564,70.4383,70.6371,1002760.0
2020-06-26 09:50:00,71.01,71.01,70.7,70.87,723020.0,70.5874,70.5874,70.2792,70.4482,723020.0
2020-06-26 10:00:00,70.86,70.86,70.38,70.55,767300.0,70.4383,70.4383,69.9611,70.1301,767300.0
2020-06-26 10:10:00,70.57,70.57,70.18,70.25,697980.0,70.15,70.15,69.7623,69.8319,697980.0
2020-06-26 10:20:00,70.24,70.36,70.06,70.29,854400.0,69.8219,69.9412,69.643,69.8717,854400.0
2020-06-26 10:30:00,70.25,70.32,69.67,69.71,854420.0,69.8319,69.9015,69.2553,69.2951,854420.0
2020-06-26 10:40:00,69.7,69.96,69.69,69.72,731980.0,69.2852,69.5436,69.2752,69.305,731980.0
2020-06-26 10:50:00,69.72,69.86,69.49,69.66,750860.0,69.305,69.4442,69.0764,69.2454,750860.0
2020-06-26 11:00:00,69.67,70.09,69.65,70.01,1062760.0,69.2553,69.6728,69.2355,69.5933,1062760.0
2020-06-26 11:10:00,70.0,70.04,69.86,69.93,815740.0,69.5834,69.6231,69.4442,69.5138,815740.0
2020-06-26 11:20:00,69.93,70.0,69.73,69.84,745220.0,69.5138,69.5834,69.315,69.4243,745220.0
2020-06-26 11:30:00,69.88,69.96,69.61,69.94,438320.0,69.4641,69.5436,69.1957,69.5237,438320.0
2020-06-26 11:40:00,69.94,70.06,69.91,70.02,688860.0,69.5237,69.643,69.4939,69.6033,688860.0
2020-06-26 11:50:00,70.02,70.06,69.87,69.94,629520.0,69.6033,69.643,69.4542,69.5237,629520.0
2020-06-26 12:00:00,69.97,69.97,69.5,69.5,628440.0,69.5536,69.5536,69.0864,69.0864,628440.0
2020-06-26 12:10:00,69.5,69.64,69.4,69.44,765220.0,69.0864,69.2255,68.9869,69.0267,765220.0
2020-06-26 12:20:00,69.43,69.58,69.3,69.44,621800.0,69.0168,69.1659,68.8875,69.0267,621800.0
2020-06-26 12:30:00,69.44,69.5,69.3,69.49,804360.0,69.0267,69.0864,68.8875,69.0764,804360.0
2020-06-26 12:40:00,69.46,69.46,69.12,69.29,773760.0,69.0466,69.0466,68.7086,68.8776,773760.0
2020-06-26 12:50:00,69.3,69.56,69.26,69.56,758160.0,68.8875,69.146,68.8478,69.146,758160.0
2020-06-26 13:00:00,69.52,69.61,69.45,69.51,623460.0,69.1062,69.1957,69.0367,69.0963,623460.0
2020-06-26 13:10:00,69.5,69.72,69.46,69.72,489220.0,69.0864,69.305,69.0466,69.305,489220.0
2020-06-26 13:20:00,69.72,69.73,69.6,69.67,542460.0,69.305,69.315,69.1858,69.2553,542460.0
2020-06-26 13:30:00,69.67,69.73,69.53,69.7,387080.0,69.2553,69.315,69.1162,69.2852,387080.0
2020-06-26 13:40:00,69.7,69.72,69.46,69.49,547520.0,69.2852,69.305,69.0466,69.0764,547520.0
2020-06-26 13:50:00,69.5,69.5,69.22,69.36,894480.0,69.0864,69.0864,68.808,68.9472,894480.0
2020-06-26 14:00:00,69.33,69.55,69.27,69.44,645200.0,68.9174,69.1361,68.8577,69.0267,645200.0
2020-06-26 14:10:00,69.46,69.54,69.24,69.25,775740.0,69.0466,69.1261,68.8279,68.8378,775740.0
2020-06-26 14:20:00,69.25,69.26,68.96,69.05,878420.0,68.8378,68.8478,68.5496,68.639,878420.0
2020-06-26 14:30:00,69.07,69.07,68.85,68.89,604820.0,68.6589,68.6589,68.4402,68.48,604820.0
2020-06-26 14:40:00,68.89,68.93,68.6,68.71,921560.0,68.48,68.5197,68.1917,68.3011,921560.0
2020-06-26 14:50:00,68.69,68.79,68.65,68.71,807380.0,68.2812,68.3806,68.2414,68.3011,807380.0
2020-06-26 15:00:00,68.78,68.97,68.73,68.84,489820.0,68.3706,68.5595,68.3209,68.4303,489820.0
2020-06-26 15:10:00,68.82,69.1,68.82,69.02,882900.0,68.4104,68.6887,68.4104,68.6092,882900.0
2020-06-26 15:20:00,69.04,69.05,68.75,68.76,705180.0,68.6291,68.639,68.3408,68.3508,705180.0
2020-06-26 15:30:00,68.77,68.77,68.16,68.27,1297040.0,68.3607,68.3607,67.7543,67.8637,1297040.0
2020-06-26 15:40:00,68.26,68.66,68.26,68.45,1781880.0,67.8537,68.2514,67.8537,68.0426,1781880.0
2020-06-26 15:50:00,68.3,68.43,67.6,67.95,4907760.0,67.8935,68.0227,67.1977,67.5456,4907760.0
2020-06-29 09:30:00,67.91,67.97,67.7,67.84,1387540.0,67.5058,67.5655,67.2971,67.4362,1387540.0
2020-06-29 09:40:00,67.82,67.94,67.35,67.77,1098520.0,67.4164,67.5356,66.9491,67.3667,1098520.0
2020-06-29 09:50:00,67.78,68.51,67.71,68.5,651280.0,67.3766,68.1022,67.307,68.0923,651280.0
2020-06-29 10:00:00,68.5,68.75,68.34,68.43,796040.0,68.0923,68.3408,67.9333,68.0227,796040.0
2020-06-29 10:10:00,68.41,68.89,68.25,68.86,646440.0,68.0028,68.48,67.8438,68.4502,646440.0
2020-06-29 10:20:00,68.82,68.94,68.54,68.6,553460.0,68.4104,68.5297,68.1321,68.1917,553460.0
2020-06-29 10:30:00,68.67,68.92,68.53,68.87,410740.0,68.2613,68.5098,68.1221,68.4601,410740.0
2020-06-29 10:40:00,68.89,69.02,68.84,68.96,524220.0,68.48,68.6092,68.4303,68.5496,524220.0
2020-06-29 10:50:00,68.94,69.11,68.8,68.98,632960.0,68.5297,68.6987,68.3905,68.5694,632960.0
2020-06-29 11:00:00,68.98,69.03,68.67,68.69,384360.0,68.5694,68.6192,68.2613,68.2812,384360.0
2020-06-29 11:10:00,68.71,68.9,68.64,68.9,422840.0,68.3011,68.4899,68.2315,68.4899,422840.0
2020-06-29 11:20:00,68.92,69.15,68.9,69.07,333680.0,68.5098,68.7384,68.4899,68.6589,333680.0
2020-06-29 11:30:00,69.15,69.24,69.03,69.06,382580.0,68.7384,68.8279,68.6192,68.649,382580.0
2020-06-29 11:40:00,69.03,69.3,68.99,69.26,344600.0,68.6192,68.8875,68.5794,68.8478,344600.0
2020-06-29 11:50:00,69.25,69.34,69.16,69.27,288760.0,68.8378,68.9273,68.7484,68.8577,288760.0
2020-06-29 12:00:00,69.37,69.45,69.23,69.29,432980.0,68.9571,69.0367,68.818,68.8776,432980.0
2020-06-29 12:10:00,69.28,69.34,69.16,69.33,264920.0,68.8677,68.9273,68.7484,68.9174,264920.0
2020-06-29 12:20:00,69.32,69.4,69.22,69.33,348460.0,68.9074,68.9869,68.808,68.9174,348460.0
2020-06-29 12:30:00,69.33,69.33,69.24,69.29,267820.0,68.9174,68.9174,68.8279,68.8776,267820.0
2020-06-29 12:40:00,69.28,69.3,69.12,69.23,277280.0,68.8677,68.8875,68.7086,68.818,277280.0
2020-06-29 12:50:00,69.23,69.27,69.15,69.27,310220.0,68.818,68.8577,68.7384,68.8577,310220.0
2020-06-29 13:00:00,69.28,69.32,69.16,69.18,324500.0,68.8677,68.9074,68.7484,68.7683,324500.0
2020-06-29 13:10:00,69.19,69.32,69.15,69.22,309960.0,68.7782,68.9074,68.7384,68.808,309960.0
2020-06-29 13:20:00,69.24,69.24,69.07,69.11,270460.0,68.8279,68.8279,68.6589,68.6987,270460.0
2020-06-29 13:30:00,69.13,69.32,69.07,69.27,223960.0,68.7186,68.9074,68.6589,68.8577,223960.0
2020-06-29 13:40:00,69.28,69.42,69.26,69.41,150620.0,68.8677,69.0068,68.8478,68.9969,150620.0
2020-06-29 13:50:00,69.42,69.42,69.27,69.32,274080.0,69.0068,69.0068,68.8577,68.9074,274080.0
2020-06-29 14:00:00,69.33,69.35,69.13,69.21,368000.0,68.9174,68.9372,68.7186,68.7981,368000.0
2020-06-29 14:10:00,69.23,69.43,69.23,69.42,182680.0,68.818,69.0168,68.818,69.0068,182680.0
2020-06-29 14:20:00,69.42,69.45,69.21,69.24,259820.0,69.0068,69.0367,68.7981,68.8279,259820.0
2020-06-29 14:30:00,69.29,69.36,69.26,69.33,156400.0,68.8776,68.9472,68.8478,68.9174,156400.0
2020-06-29 14:40:00,69.33,69.4,69.17,69.17,266760.0,68.9174,68.9869,68.7583,68.7583,266760.0
2020-06-29 14:50:00,69.18,69.22,69.09,69.15,346780.0,68.7683,68.808,68.6788,68.7384,346780.0
2020-06-29 15:00:00,69.17,69.23,69.04,69.16,345760.0,68.7583,68.818,68.6291,68.7484,345760.0
2020-06-29 15:10:00,69.17,69.28,69.06,69.19,455480.0,68.7583,68.8677,68.649,68.7782,455480.0
2020-06-29 15:20:00,69.2,69.35,69.2,69.34,387240.0,68.7881,68.9372,68.7881,68.9273,387240.0
2020-06-29 15:30:00,69.34,69.41,69.31,69.33,329000.0,68.9273,68.9969,68.8975,68.9174,329000.0
2020-06-29 15:40:00,69.35,69.42,69.25,69.29,482560.0,68.9372,69.0068,68.8378,68.8776,482560.0
2020-06-29 15:50:00,69.2,69.78,69.2,69.78,1511100.0,68.7881,69.3647,68.7881,69.3647,1511100.0
2020-06-30 09:30:00,69.49,69.7,69.41,69.66,1311400.0,69.0764,69.2852,68.9969,69.2454,1311400.0
2020-06-30 09:40:00,69.67,69.8,69.54,69.55,555360.0,69.2553,69.3846,69.1261,69.1361,555360.0
2020-06-30 09:50:00,69.57,69.7,69.4,69.4,464040.0,69.1559,69.2852,68.9869,68.9869,464040.0
2020-06-30 10:00:00,69.43,69.52,69.25,69.37,469440.0,69.0168,69.1062,68.8378,68.9571,469440.0
2020-06-30 10:10:00,69.34,69.4,69.2,69.35,622640.0,68.9273,68.9869,68.7881,68.9372,622640.0
2020-06-30 10:20:00,69.37,69.55,69.33,69.52,519720.0,68.9571,69.1361,68.9174,69.1062,519720.0
2020-06-30 10:30:00,69.5,69.55,69.41,69.42,335180.0,69.0864,69.1361,68.9969,69.0068,335180.0
2020-06-30 10:40:00,69.45,69.63,69.43,69.47,300360.0,69.0367,69.2156,69.0168,69.0565,300360.0
2020-06-30 10:50:00,69.47,69.65,69.41,69.58,356740.0,69.0565,69.2355,68.9969,69.1659,356740.0
2020-06-30 11:00:00,69.59,69.72,69.56,69.71,426640.0,69.1758,69.305,69.146,69.2951,426640.0
2020-06-30 11:10:00,69.74,69.87,69.6,69.87,381960.0,69.3249,69.4542,69.1858,69.4542,381960.0
2020-06-30 11:20:00,69.87,70.06,69.85,69.96,461780.0,69.4542,69.643,69.4343,69.5436,461780.0
2020-06-30 11:30:00,69.95,70.01,69.84,69.91,301700.0,69.5337,69.5933,69.4243,69.4939,301700.0
2020-06-30 11:40:00,69.92,69.98,69.84,69.93,327500.0,69.5039,69.5635,69.4243,69.5138,327500.0
2020-06-30 11:50:00,69.93,70.02,69.86,69.95,320600.0,69.5138,69.6033,69.4442,69.5337,320600.0
2020-06-30 12:00:00,69.95,70.0,69.88,69.9,264320.0,69.5337,69.5834,69.4641,69.484,264320.0
2020-06-30 12:10:00,69.94,70.1,69.93,70.08,341160.0,69.5237,69.6828,69.5138,69.6629,341160.0
2020-06-30 12:20:00,70.1,70.1,70.01,70.03,252380.0,69.6828,69.6828,69.5933,69.6132,252380.0
2020-06-30 12:30:00,70.03,70.05,69.85,69.92,349140.0,69.6132,69.6331,69.4343,69.5039,349140.0
2020-06-30 12:40:00,69.82,69.82,69.64,69.67,284360.0,69.4044,69.4044,69.2255,69.2553,284360.0
2020-06-30 12:50:00,69.68,69.77,69.62,69.71,334040.0,69.2653,69.3547,69.2056,69.2951,334040.0
2020-06-30 13:00:00,69.7,69.8,69.66,69.69,244440.0,69.2852,69.3846,69.2454,69.2752,244440.0
2020-06-30 13:10:00,69.68,69.73,69.56,69.72,384860.0,69.2653,69.315,69.146,69.305,384860.0
2020-06-30 13:20:00,69.7,69.79,69.68,69.78,272600.0,69.2852,69.3746,69.2653,69.3647,272600.0
2020-06-30 13:30:00,69.77,69.9,69.76,69.88,381980.0,69.3547,69.484,69.3448,69.4641,381980.0
2020-06-30 13:40:00,69.88,69.89,69.79,69.85,381180.0,69.4641,69.474,69.3746,69.4343,381180.0
2020-06-30 13:50:00,69.85,69.93,69.76,69.93,274620.0,69.4343,69.5138,69.3448,69.5138,274620.0
2020-06-30 14:00:00,69.91,69.96,69.8,69.96,354580.0,69.4939,69.5436,69.3846,69.5436,354580.0
2020-06-30 14:10:00,69.94,70.01,69.88,69.98,255820.0,69.5237,69.5933,69.4641,69.5635,255820.0
2020-06-30 14:20:00,69.98,70.05,69.92,70.05,267800.0,69.5635,69.6331,69.5039,69.6331,267800.0
2020-06-30 14:30:00,70.04,70.1,69.96,70.1,330540.0,69.6231,69.6828,69.5436,69.6828,330540.0
2020-06-30 14:40:00,70.1,70.23,70.06,70.19,361680.0,69.6828,69.812,69.643,69.7722,361680.0
2020-06-30 14:50:00,70.2,70.34,70.18,70.32,411560.0,69.7822,69.9214,69.7623,69.9015,411560.0
2020-06-30 15:00:00,70.32,70.32,70.16,70.17,279320.0,69.9015,69.9015,69.7424,69.7524,279320.0
2020-06-30 15:10:00,70.19,70.23,70.12,70.17,329480.0,69.7722,69.812,69.7027,69.7524,329480.0
2020-06-30 15:20:00,70.16,70.35,70.15,70.3,355000.0,69.7424,69.9313,69.7325,69.8816,355000.0
2020-06-30 15:30:00,70.28,70.39,70.2,70.21,354260.0,69.8617,69.9711,69.7822,69.7921,354260.0
2020-06-30 15:40:00,70.21,70.39,70.21,70.33,600980.0,69.7921,69.9711,69.7921,69.9114,600980.0
2020-06-30 15:50:00,70.35,70.93,70.35,70.69,2342500.0,69.9313,70.5078,69.9313,70.2693,2342500.0
2020-07-01 09:30:00,70.57,70.95,70.49,70.62,1592360.0,70.15,70.5277,70.0705,70.1997,1592360.0
2020-07-01 09:40:00,70.58,71.15,70.58,71.14,962740.0,70.1599,70.7265,70.1599,70.7166,962740.0
2020-07-01 09:50:00,71.1,71.2,70.83,71.0,811440.0,70.6768,70.7762,70.4084,70.5774,811440.0
2020-07-01 10:00:00,71.0,71.23,70.94,71.18,424440.0,70.5774,70.8061,70.5178,70.7564,424440.0
2020-07-01 10:10:00,71.18,71.39,71.14,71.38,483900.0,70.7564,70.9651,70.7166,70.9552,483900.0
2020-07-01 10:20:00,71.39,71.43,71.16,71.43,367280.0,70.9651,71.0049,70.7365,71.0049,367280.0
2020-07-01 10:30:00,71.4,71.51,71.34,71.5,322560.0,70.975,71.0844,70.9154,71.0745,322560.0
2020-07-01 10:40:00,71.54,71.6,71.37,71.46,418460.0,71.1142,71.1739,70.9452,71.0347,418460.0
2020-07-01 10:50:00,71.46,71.67,71.45,71.65,439180.0,71.0347,71.2434,71.0247,71.2236,439180.0
2020-07-01 11:00:00,71.68,71.77,71.68,71.74,415380.0,71.2534,71.3428,71.2534,71.313,415380.0
2020-07-01 11:10:00,71.77,71.78,71.62,71.66,399240.0,71.3428,71.3528,71.1937,71.2335,399240.0
2020-07-01 11:20:00,71.66,71.67,71.51,71.51,362180.0,71.2335,71.2434,71.0844,71.0844,362180.0
2020-07-01 11:30:00,71.54,71.63,71.45,71.62,319740.0,71.1142,71.2037,71.0247,71.1937,319740.0
2020-07-01 11:40:00,71.62,71.83,71.61,71.79,349480.0,71.1937,71.4025,71.1838,71.3627,349480.0
2020-07-01 11:50:00,71.79,71.8,71.72,71.74,254240.0,71.3627,71.3727,71.2931,71.313,254240.0
2020-07-01 12:00:00,71.75,71.79,71.71,71.78,212660.0,71.323,71.3627,71.2832,71.3528,212660.0
2020-07-01 12:10:00,71.78,71.84,71.75,71.83,250600.0,71.3528,71.4124,71.323,71.4025,250600.0
2020-07-01 12:20:00,71.82,71.9,71.8,71.84,237500.0,71.3925,71.4721,71.3727,71.4124,237500.0
2020-07-01 12:30:00,71.87,72.06,71.82,72.05,288280.0,71.4422,71.6311,71.3925,71.6212,288280.0
2020-07-01 12:40:00,72.05,72.06,71.7,71.71,568160.0,71.6212,71.6311,71.2733,71.2832,568160.0
2020-07-01 12:50:00,71.71,71.73,71.49,71.67,280200.0,71.2832,71.3031,71.0645,71.2434,280200.0
2020-07-01 13:00:00,71.72,71.73,71.57,71.6,194800.0,71.2931,71.3031,71.144,71.1739,194800.0
2020-07-01 13:10:00,71.57,71.63,71.45,71.6,246980.0,71.144,71.2037,71.0247,71.1739,246980.0
2020-07-01 13:20:00,71.59,71.73,71.57,71.69,277520.0,71.1639,71.3031,71.144,71.2633,277520.0
2020-07-01 13:30:00,71.74,71.74,71.67,71.73,205480.0,71.313,71.313,71.2434,71.3031,205480.0
2020-07-01 13:40:00,71.75,71.75,71.58,71.66,195280.0,71.323,71.323,71.154,71.2335,195280.0
2020-07-01 13:50:00,71.65,71.73,71.63,71.68,224340.0,71.2236,71.3031,71.2037,71.2534,224340.0
2020-07-01 14:00:00,71.64,71.93,71.63,71.84,343120.0,71.2136,71.5019,71.2037,71.4124,343120.0
2020-07-01 14:10:00,71.88,71.89,71.8,71.82,224180.0,71.4522,71.4621,71.3727,71.3925,224180.0
2020-07-01 14:20:00,71.82,71.89,71.74,71.89,225880.0,71.3925,71.4621,71.313,71.4621,225880.0
2020-07-01 14:30:00,71.89,71.97,71.79,71.81,239960.0,71.4621,71.5417,71.3627,71.3826,239960.0
2020-07-01 14:40:00,71.82,71.85,71.66,71.72,249700.0,71.3925,71.4224,71.2335,71.2931,249700.0
2020-07-01 14:50:00,71.72,71.87,71.72,71.81,197560.0,71.2931,71.4422,71.2931,71.3826,197560.0
2020-07-01 15:00:00,71.81,71.92,71.75,71.83,331240.0,71.3826,71.492,71.323,71.4025,331240.0
2020-07-01 15:10:00,71.82,71.88,71.78,71.88,493480.0,71.3925,71.4522,71.3528,71.4522,493480.0
2020-07-01 15:20:00,71.85,72.01,71.83,71.99,331860.0,71.4224,71.5814,71.4025,71.5615,331860.0
2020-07-01 15:30:00,72.0,72.08,71.97,72.08,765480.0,71.5715,71.651,71.5417,71.651,765480.0
2020-07-01 15:40:00,72.06,72.15,72.05,72.13,696800.0,71.6311,71.7206,71.6212,71.7007,696800.0
2020-07-01 15:50:00,72.08,72.15,71.83,71.88,1385560.0,71.651,71.7206,71.4025,71.4522,1385560.0
2020-07-02 09:30:00,72.35,72.66,72.32,72.39,1543940.0,71.9194,72.2275,71.8896,71.9592,1543940.0
2020-07-02 09:40:00,72.36,72.85,72.36,72.75,748380.0,71.9293,72.4164,71.9293,72.317,748380.0
2020-07-02 09:50:00,72.74,72.81,72.7,72.81,538400.0,72.3071,72.3767,72.2673,72.3767,538400.0
2020-07-02 10:00:00,72.79,72.88,72.73,72.79,557520.0,72.3568,72.4462,72.2971,72.3568,557520.0
2020-07-02 10:10:00,72.78,72.89,72.74,72.8,330300.0,72.3468,72.4562,72.3071,72.3667,330300.0
2020-07-02 10:20:00,72.81,72.83,72.4,72.4,423540.0,72.3767,72.3965,71.9691,71.9691,423540.0
2020-07-02 10:30:00,72.42,72.63,72.42,72.56,283160.0,71.989,72.1977,71.989,72.1281,283160.0
2020-07-02 10:40:00,72.6,72.74,72.58,72.67,391580.0,72.1679,72.3071,72.148,72.2375,391580.0
2020-07-02 10:50:00,72.67,72.71,72.47,72.49,322340.0,72.2375,72.2772,72.0387,72.0586,322340.0
2020-07-02 11:00:00,72.48,72.69,72.35,72.64,607980.0,72.0486,72.2574,71.9194,72.2077,607980.0
2020-07-02 11:10:00,72.67,72.88,72.62,72.86,584040.0,72.2375,72.4462,72.1878,72.4264,584040.0
2020-07-02 11:20:00,72.85,72.9,72.64,72.69,374220.0,72.4164,72.4661,72.2077,72.2574,374220.0
2020-07-02 11:30:00,72.71,72.85,72.69,72.83,189180.0,72.2772,72.4164,72.2574,72.3965,189180.0
2020-07-02 11:40:00,72.86,72.99,72.82,72.97,431500.0,72.4264,72.5556,72.3866,72.5357,431500.0
2020-07-02 11:50:00,72.96,73.1,72.92,73.06,368520.0,72.5258,72.6649,72.486,72.6252,368520.0
2020-07-02 12:00:00,73.05,73.09,72.92,73.06,240000.0,72.6152,72.655,72.486,72.6252,240000.0
2020-07-02 12:10:00,73.07,73.35,73.05,73.32,362360.0,72.6351,72.9134,72.6152,72.8836,362360.0
2020-07-02 12:20:00,73.35,73.49,73.35,73.49,339120.0,72.9134,73.0526,72.9134,73.0526,339120.0
2020-07-02 12:30:00,73.48,73.53,73.36,73.48,398420.0,73.0427,73.0924,72.9234,73.0427,398420.0
2020-07-02 12:40:00,73.46,73.54,73.37,73.53,316760.0,73.0228,73.1023,72.9333,73.0924,316760.0
2020-07-02 12:50:00,73.53,73.55,73.37,73.52,373200.0,73.0924,73.1122,72.9333,73.0824,373200.0
2020-07-02 13:00:00,73.52,73.67,73.46,73.63,463560.0,73.0824,73.2315,73.0228,73.1918,463560.0
2020-07-02 13:10:00,73.63,73.81,73.59,73.7,519820.0,73.1918,73.3707,73.152,73.2614,519820.0
2020-07-02 13:20:00,73.71,73.94,73.71,73.9,258700.0,73.2713,73.4999,73.2713,73.4602,258700.0
2020-07-02 13:30:00,73.9,74.13,73.89,74.11,559260.0,73.4602,73.6888,73.4502,73.6689,559260.0
2020-07-02 13:40:00,74.09,74.15,73.91,74.03,509860.0,73.649,73.7087,73.4701,73.5894,509860.0
2020-07-02 13:50:00,74.02,74.05,73.89,73.93,491440.0,73.5795,73.6093,73.4502,73.49,491440.0
2020-07-02 14:00:00,73.91,73.97,73.69,73.8,392580.0,73.4701,73.5297,73.2514,73.3608,392580.0
2020-07-02 14:10:00,73.78,73.81,73.71,73.81,236720.0,73.3409,73.3707,73.2713,73.3707,236720.0
2020-07-02 14:20:00,73.8,74.05,73.79,73.97,320040.0,73.3608,73.6093,73.3508,73.5297,320040.0
2020-07-02 14:30:00,73.95,73.99,73.89,73.99,284920.0,73.5099,73.5496,73.4502,73.5496,284920.0
2020-07-02 14:40:00,73.98,74.07,73.91,74.02,333000.0,73.5397,73.6292,73.4701,73.5795,333000.0
2020-07-02 14:50:00,74.03,74.05,73.83,73.92,501480.0,73.5894,73.6093,73.3906,73.48,501480.0
2020-07-02 15:00:00,73.92,73.96,73.66,73.66,287800.0,73.48,73.5198,73.2216,73.2216,287800.0
2020-07-02 15:10:00,73.66,73.66,73.44,73.56,487460.0,73.2216,73.2216,73.0029,73.1222,487460.0
2020-07-02 15:20:00,73.57,73.65,73.52,73.52,236660.0,73.1321,73.2117,73.0824,73.0824,236660.0
2020-07-02 15:30:00,73.54,73.58,73.45,73.52,453040.0,73.1023,73.1421,73.0128,73.0824,453040.0
2020-07-02 15:40:00,73.51,73.51,73.32,73.36,561620.0,73.0725,73.0725,72.8836,72.9234,561620.0
2020-07-02 15:50:00,73.42,73.42,73.16,73.22,2035340.0,72.983,72.983,72.7246,72.7842,2035340.0
2020-07-06 09:30:00,74.0,74.2,73.83,73.94,1475000.0,73.5596,73.7584,73.3906,73.4999,1475000.0
2020-07-06 09:40:00,73.93,73.98,73.74,73.9,440640.0,73.49,73.5397,73.3011,73.4602,440640.0
2020-07-06 09:50:00,73.92,74.08,73.64,74.08,443320.0,73.48,73.6391,73.2017,73.6391,443320.0
2020-07-06 10:00:00,74.08,74.32,74.02,74.1,459460.0,73.6391,73.8777,73.5795,73.659,459460.0
2020-07-06 10:10:00,74.1,74.29,73.93,74.2,420960.0,73.659,73.8478,73.49,73.7584,420960.0
2020-07-06 10:20:00,74.19,74.42,74.16,74.42,466040.0,73.7484,73.9771,73.7186,73.9771,466040.0
2020-07-06 10:30:00,74.43,74.53,74.33,74.34,306900.0,73.987,74.0864,73.8876,73.8975,306900.0
2020-07-06 10:40:00,74.35,74.56,74.32,74.53,327640.0,73.9075,74.1162,73.8777,74.0864,327640.0
2020-07-06 10:50:00,74.51,74.57,74.38,74.57,434320.0,74.0665,74.1262,73.9373,74.1262,434320.0
2020-07-06 11:00:00,74.6,74.74,74.54,74.73,243240.0,74.156,74.2952,74.0964,74.2852,243240.0
2020-07-06 11:10:00,74.72,74.8,74.68,74.79,504480.0,74.2753,74.3548,74.2355,74.3449,504480.0
2020-07-06 11:20:00,74.81,75.05,74.72,75.02,694980.0,74.3647,74.6033,74.2753,74.5735,694980.0
2020-07-06 11:30:00,75.0,75.23,74.95,75.23,535140.0,74.5536,74.7823,74.5039,74.7823,535140.0
2020-07-06 11:40:00,75.22,75.3,75.15,75.25,474660.0,74.7723,74.8518,74.7027,74.8021,474660.0
2020-07-06 11:50:00,75.26,75.33,74.97,74.97,472200.0,74.8121,74.8817,74.5238,74.5238,472200.0
2020-07-06 12:00:00,74.95,74.95,74.8,74.85,285580.0,74.5039,74.5039,74.3548,74.4045,285580.0
2020-07-06 12:10:00,74.84,74.96,74.77,74.77,224100.0,74.3946,74.5139,74.325,74.325,224100.0
2020-07-06 12:20:00,74.76,74.83,74.68,74.71,389040.0,74.315,74.3846,74.2355,74.2653,389040.0
2020-07-06 12:30:00,74.71,74.89,74.58,74.89,244740.0,74.2653,74.4443,74.1361,74.4443,244740.0
2020-07-06 12:40:00,74.87,75.06,74.86,75.06,252680.0,74.4244,74.6133,74.4145,74.6133,252680.0
2020-07-06 12:50:00,75.11,75.21,75.06,75.14,421200.0,74.663,74.7624,74.6133,74.6928,421200.0
2020-07-06 13:00:00,75.16,75.17,74.94,74.94,280260.0,74.7127,74.7226,74.494,74.494,280260.0
2020-07-06 13:10:00,74.94,74.94,74.68,74.72,220500.0,74.494,74.494,74.2355,74.2753,220500.0
2020-07-06 13:20:00,74.76,74.88,74.68,74.86,231720.0,74.315,74.4343,74.2355,74.4145,231720.0
2020-07-06 13:30:00,74.88,74.96,74.82,74.88,183680.0,74.4343,74.5139,74.3747,74.4343,183680.0
2020-07-06 13:40:00,74.92,74.93,74.85,74.85,180000.0,74.4741,74.484,74.4045,74.4045,180000.0
2020-07-06 13:50:00,74.83,74.83,74.68,74.71,201000.0,74.3846,74.3846,74.2355,74.2653,201000.0
2020-07-06 14:00:00,74.71,74.75,74.52,74.6,256760.0,74.2653,74.3051,74.0765,74.156,256760.0
2020-07-06 14:10:00,74.61,74.68,74.47,74.55,277140.0,74.1659,74.2355,74.0268,74.1063,277140.0
2020-07-06 14:20:00,74.54,74.6,74.46,74.57,245940.0,74.0964,74.156,74.0168,74.1262,245940.0
2020-07-06 14:30:00,74.57,74.78,74.57,74.74,288260.0,74.1262,74.3349,74.1262,74.2952,288260.0
2020-07-06 14:40:00,74.75,74.75,74.6,74.63,248120.0,74.3051,74.3051,74.156,74.1858,248120.0
2020-07-06 14:50:00,74.64,74.64,74.55,74.6,237960.0,74.1958,74.1958,74.1063,74.156,237960.0
2020-07-06 15:00:00,74.59,74.6,74.26,74.34,285760.0,74.1461,74.156,73.818,73.8975,285760.0
2020-07-06 15:10:00,74.31,74.63,74.31,74.55,323660.0,73.8677,74.1858,73.8677,74.1063,323660.0
2020-07-06 15:20:00,74.56,74.6,74.49,74.56,158800.0,74.1162,74.156,74.0467,74.1162,158800.0
2020-07-06 15:30:00,74.56,74.66,74.46,74.66,302740.0,74.1162,74.2156,74.0168,74.2156,302740.0
2020-07-06 15:40:00,74.67,74.69,74.51,74.65,464320.0,74.2256,74.2455,74.0665,74.2057,464320.0
2020-07-06 15:50:00,74.7,75.0,74.64,74.78,800700.0,74.2554,74.5536,74.1958,74.3349,800700.0
2020-07-07 09:30:00,74.5,75.16,74.4,74.92,1078840.0,74.0566,74.7127,73.9572,74.4741,1078840.0
2020-07-07 09:40:00,74.92,75.52,74.92,75.5,1158960.0,74.4741,75.0705,74.4741,75.0506,1158960.0
2020-07-07 09:50:00,75.47,75.53,75.28,75.39,769480.0,75.0208,75.0805,74.832,74.9413,769480.0
2020-07-07 10:00:00,75.38,75.43,75.28,75.43,501140.0,74.9314,74.9811,74.832,74.9811,501140.0
2020-07-07 10:10:00,75.43,75.65,75.42,75.6,867540.0,74.9811,75.1998,74.9711,75.15,867540.0
2020-07-07 10:20:00,75.61,75.63,75.51,75.52,349320.0,75.16,75.1799,75.0606,75.0705,349320.0
2020-07-07 10:30:00,75.51,75.56,75.39,75.39,534780.0,75.0606,75.1103,74.9413,74.9413,534780.0
2020-07-07 10:40:00,75.39,75.48,75.38,75.47,340100.0,74.9413,75.0308,74.9314,75.0208,340100.0
2020-07-07 10:50:00,75.5,75.75,75.46,75.65,430140.0,75.0506,75.2992,75.0109,75.1998,430140.0
2020-07-07 11:00:00,75.64,75.65,75.54,75.56,224960.0,75.1898,75.1998,75.0904,75.1103,224960.0
2020-07-07 11:10:00,75.58,75.67,75.55,75.65,153680.0,75.1302,75.2196,75.1003,75.1998,153680.0
2020-07-07 11:20:00,75.66,75.83,75.66,75.81,237240.0,75.2097,75.3787,75.2097,75.3588,237240.0
2020-07-07 11:30:00,75.81,75.84,75.55,75.55,333000.0,75.3588,75.3886,75.1003,75.1003,333000.0
2020-07-07 11:40:00,75.57,75.67,75.57,75.66,129300.0,75.1202,75.2196,75.1202,75.2097,129300.0
2020-07-07 11:50:00,75.63,75.84,75.63,75.73,188960.0,75.1799,75.3886,75.1799,75.2793,188960.0
2020-07-07 12:00:00,75.75,75.84,75.56,75.56,253240.0,75.2992,75.3886,75.1103,75.1103,253240.0
2020-07-07 12:10:00,75.57,75.57,75.37,75.41,515000.0,75.1202,75.1202,74.9214,74.9612,515000.0
2020-07-07 12:20:00,75.43,75.47,75.28,75.37,278940.0,74.9811,75.0208,74.832,74.9214,278940.0
2020-07-07 12:30:00,75.33,75.45,75.29,75.3,186920.0,74.8817,75.0009,74.8419,74.8518,186920.0
2020-07-07 12:40:00,75.28,75.32,75.13,75.27,268560.0,74.832,74.8717,74.6828,74.822,268560.0
2020-07-07 12:50:00,75.27,75.29,75.15,75.27,231600.0,74.822,74.8419,74.7027,74.822,231600.0
2020-07-07 13:00:00,75.26,75.28,75.03,75.08,423780.0,74.8121,74.832,74.5834,74.6331,423780.0
2020-07-07 13:10:00,75.04,75.07,74.91,75.03,277820.0,74.5934,74.6232,74.4642,74.5834,277820.0
2020-07-07 13:20:00,75.03,75.08,74.94,75.02,222600.0,74.5834,74.6331,74.494,74.5735,222600.0
2020-07-07 13:30:00,75.02,75.04,74.96,74.97,262060.0,74.5735,74.5934,74.5139,74.5238,262060.0
2020-07-07 13:40:00,74.97,75.02,74.93,74.97,175020.0,74.5238,74.5735,74.484,74.5238,175020.0
2020-07-07 13:50:00,75.0,75.0,74.84,74.86,148980.0,74.5536,74.5536,74.3946,74.4145,148980.0
2020-07-07 14:00:00,74.84,74.93,74.8,74.89,194180.0,74.3946,74.484,74.3548,74.4443,194180.0
2020-07-07 14:10:00,74.88,74.91,74.74,74.77,275280.0,74.4343,74.4642,74.2952,74.325,275280.0
2020-07-07 14:20:00,74.78,74.78,74.66,74.74,175300.0,74.3349,74.3349,74.2156,74.2952,175300.0
2020-07-07 14:30:00,74.7,74.73,74.6,74.62,241080.0,74.2554,74.2852,74.156,74.1759,241080.0
2020-07-07 14:40:00,74.61,74.64,74.52,74.52,182640.0,74.1659,74.1958,74.0765,74.0765,182640.0
2020-07-07 14:50:00,74.53,74.7,74.5,74.7,177600.0,74.0864,74.2554,74.0566,74.2554,177600.0
2020-07-07 15:00:00,74.65,74.7,74.4,74.41,253560.0,74.2057,74.2554,73.9572,73.9671,253560.0
2020-07-07 15:10:00,74.44,74.6,74.35,74.46,290420.0,73.997,74.156,73.9075,74.0168,290420.0
2020-07-07 15:20:00,74.48,74.62,74.44,74.5,205760.0,74.0367,74.1759,73.997,74.0566,205760.0
2020-07-07 15:30:00,74.55,74.6,74.47,74.53,389520.0,74.1063,74.156,74.0268,74.0864,389520.0
2020-07-07 15:40:00,74.55,74.58,74.31,74.31,358880.0,74.1063,74.1361,73.8677,73.8677,358880.0
2020-07-07 15:50:00,74.3,74.39,74.18,74.22,990160.0,73.8578,73.9472,73.7385,73.7783,990160.0
2020-07-08 09:30:00,74.72,74.99,74.55,74.96,857280.0,74.2753,74.5437,74.1063,74.5139,857280.0
2020-07-08 09:40:00,75.0,75.27,74.97,75.26,441120.0,74.5536,74.822,74.5238,74.8121,441120.0
2020-07-08 09:50:00,75.25,75.29,75.03,75.17,329500.0,74.8021,74.8419,74.5834,74.7226,329500.0
2020-07-08 10:00:00,75.18,75.19,74.85,74.9,260640.0,74.7325,74.7425,74.4045,74.4542,260640.0
2020-07-08 10:10:00,74.87,75.08,74.83,75.0,268640.0,74.4244,74.6331,74.3846,74.5536,268640.0
2020-07-08 10:20:00,75.02,75.05,74.84,74.84,335660.0,74.5735,74.6033,74.3946,74.3946,335660.0
2020-07-08 10:30:00,74.84,75.07,74.82,75.07,193440.0,74.3946,74.6232,74.3747,74.6232,193440.0
2020-07-08 10:40:00,75.05,75.1,74.86,74.99,157540.0,74.6033,74.653,74.4145,74.5437,157540.0
2020-07-08 10:50:00,75.02,75.21,75.01,75.18,178200.0,74.5735,74.7624,74.5636,74.7325,178200.0
2020-07-08 11:00:00,75.18,75.18,74.66,74.72,230140.0,74.7325,74.7325,74.2156,74.2753,230140.0
2020-07-08 11:10:00,74.74,74.86,74.55,74.62,324420.0,74.2952,74.4145,74.1063,74.1759,324420.0
2020-07-08 11:20:00,74.58,74.62,74.28,74.54,317940.0,74.1361,74.1759,73.8379,74.0964,317940.0
2020-07-08 11:30:00,74.52,74.59,74.5,74.59,159580.0,74.0765,74.1461,74.0566,74.1461,159580.0
2020-07-08 11:40:00,74.58,74.72,74.53,74.65,239220.0,74.1361,74.2753,74.0864,74.2057,239220.0
2020-07-08 11:50:00,74.65,74.78,74.64,74.77,127780.0,74.2057,74.3349,74.1958,74.325,127780.0
2020-07-08 12:00:00,74.77,74.81,74.66,74.68,270820.0,74.325,74.3647,74.2156,74.2355,270820.0
2020-07-08 12:10:00,74.68,74.8,74.63,74.8,281340.0,74.2355,74.3548,74.1858,74.3548,281340.0
2020-07-08 12:20:00,74.8,74.92,74.8,74.92,279360.0,74.3548,74.4741,74.3548,74.4741,279360.0
2020-07-08 12:30:00,74.88,74.93,74.82,74.9,187620.0,74.4343,74.484,74.3747,74.4542,187620.0
2020-07-08 12:40:00,74.9,74.95,74.73,74.73,271280.0,74.4542,74.5039,74.2852,74.2852,271280.0
2020-07-08 12:50:00,74.76,75.13,74.73,75.13,255360.0,74.315,74.6828,74.2852,74.6828,255360.0
2020-07-08 13:00:00,75.14,75.14,75.0,75.07,310520.0,74.6928,74.6928,74.5536,74.6232,310520.0
2020-07-08 13:10:00,75.07,75.09,75.01,75.02,171380.0,74.6232,74.6431,74.5636,74.5735,171380.0
2020-07-08 13:20:00,74.99,75.04,74.7,74.78,309560.0,74.5437,74.5934,74.2554,74.3349,309560.0
2020-07-08 13:30:00,74.8,74.94,74.8,74.86,135740.0,74.3548,74.494,74.3548,74.4145,135740.0
2020-07-08 13:40:00,74.83,74.86,74.7,74.79,264680.0,74.3846,74.4145,74.2554,74.3449,264680.0
2020-07-08 13:50:00,74.74,74.8,74.6,74.61,231540.0,74.2952,74.3548,74.156,74.1659,231540.0
2020-07-08 14:00:00,74.56,74.67,74.46,74.57,262240.0,74.1162,74.2256,74.0168,74.1262,262240.0
2020-07-08 14:10:00,74.55,74.67,74.43,74.57,310820.0,74.1063,74.2256,73.987,74.1262,310820.0
2020-07-08 14:20:00,74.52,74.68,74.47,74.62,231360.0,74.0765,74.2355,74.0268,74.1759,231360.0
2020-07-08 14:30:00,74.64,74.66,74.55,74.63,201440.0,74.1958,74.2156,74.1063,74.1858,201440.0
2020-07-08 14:40:00,74.61,74.61,74.51,74.6,170020.0,74.1659,74.1659,74.0665,74.156,170020.0
2020-07-08 14:50:00,74.6,74.77,74.48,74.77,210900.0,74.156,74.325,74.0367,74.325,210900.0
2020-07-08 15:00:00,74.77,74.93,74.75,74.87,263800.0,74.325,74.484,74.3051,74.4244,263800.0
2020-07-08 15:10:00,74.91,75.0,74.83,74.85,178680.0,74.4642,74.5536,74.3846,74.4045,178680.0
2020-07-08 15:20:00,74.83,74.85,74.66,74.69,235780.0,74.3846,74.4045,74.2156,74.2455,235780.0
2020-07-08 15:30:00,74.72,74.84,74.63,74.65,359760.0,74.2753,74.3946,74.1858,74.2057,359760.0
2020-07-08 15:40:00,74.65,74.73,74.65,74.68,313900.0,74.2057,74.2852,74.2057,74.2355,313900.0
2020-07-08 15:50:00,74.63,74.86,74.58,74.8,1669220.0,74.1858,74.4145,74.1361,74.3548,1669220.0
2020-07-09 09:30:00,75.32,75.59,75.23,75.31,1216020.0,74.8717,75.1401,74.7823,74.8618,1216020.0
2020-07-09 09:40:00,75.3,75.56,75.24,75.56,496100.0,74.8518,75.1103,74.7922,75.1103,496100.0
2020-07-09 09:50:00,75.6,75.97,75.59,75.93,950240.0,75.15,75.5178,75.1401,75.4781,950240.0
2020-07-09 10:00:00,75.93,76.14,75.92,76.02,419700.0,75.4781,75.6868,75.4681,75.5675,419700.0
2020-07-09 10:10:00,76.02,76.04,75.52,75.59,579420.0,75.5675,75.5874,75.0705,75.1401,579420.0
2020-07-09 10:20:00,75.57,75.9,75.54,75.76,258020.0,75.1202,75.4483,75.0904,75.3091,258020.0
2020-07-09 10:30:00,75.72,75.88,75.61,75.61,281860.0,75.2693,75.4284,75.16,75.16,281860.0
2020-07-09 10:40:00,75.63,75.63,75.08,75.08,430460.0,75.1799,75.1799,74.6331,74.6331,430460.0
2020-07-09 10:50:00,75.06,75.23,74.73,74.79,647860.0,74.6133,74.7823,74.2852,74.3449,647860.0
2020-07-09 11:00:00,74.78,74.91,74.55,74.78,338340.0,74.3349,74.4642,74.1063,74.3349,338340.0
2020-07-09 11:10:00,74.83,74.93,74.4,74.45,397060.0,74.3846,74.484,73.9572,74.0069,397060.0
2020-07-09 11:20:00,74.47,74.88,74.43,74.73,285500.0,74.0268,74.4343,73.987,74.2852,285500.0
2020-07-09 11:30:00,74.7,74.94,74.65,74.68,347680.0,74.2554,74.494,74.2057,74.2355,347680.0
2020-07-09 11:40:00,74.73,74.76,74.41,74.59,259980.0,74.2852,74.315,73.9671,74.1461,259980.0
2020-07-09 11:50:00,74.61,74.77,74.51,74.77,198040.0,74.1659,74.325,74.0665,74.325,198040.0
2020-07-09 12:00:00,74.8,75.1,74.76,75.07,284100.0,74.3548,74.653,74.315,74.6232,284100.0
2020-07-09 12:10:00,75.1,75.15,74.95,75.15,258500.0,74.653,74.7027,74.5039,74.7027,258500.0
2020-07-09 12:20:00,75.17,75.22,74.99,75.04,315400.0,74.7226,74.7723,74.5437,74.5934,315400.0
2020-07-09 12:30:00,75.03,75.12,74.97,74.98,273100.0,74.5834,74.6729,74.5238,74.5337,273100.0
2020-07-09 12:40:00,74.99,75.23,74.99,75.21,181720.0,74.5437,74.7823,74.5437,74.7624,181720.0
2020-07-09 12:50:00,75.19,75.31,75.17,75.25,273660.0,74.7425,74.8618,74.7226,74.8021,273660.0
2020-07-09 13:00:00,75.2,75.4,75.2,75.37,194340.0,74.7524,74.9512,74.7524,74.9214,194340.0
2020-07-09 13:10:00,75.37,75.59,75.35,75.56,390680.0,74.9214,75.1401,74.9015,75.1103,390680.0
2020-07-09 13:20:00,75.55,75.58,75.4,75.53,357780.0,75.1003,75.1302,74.9512,75.0805,357780.0
2020-07-09 13:30:00,75.54,75.6,75.4,75.49,169600.0,75.0904,75.15,74.9512,75.0407,169600.0
2020-07-09 13:40:00,75.5,75.57,75.33,75.36,192580.0,75.0506,75.1202,74.8817,74.9115,192580.0
2020-07-09 13:50:00,75.35,75.35,75.2,75.27,261540.0,74.9015,74.9015,74.7524,74.822,261540.0
2020-07-09 14:00:00,75.24,75.35,75.21,75.31,213140.0,74.7922,74.9015,74.7624,74.8618,213140.0
2020-07-09 14:10:00,75.31,75.5,75.28,75.46,221700.0,74.8618,75.0506,74.832,75.0109,221700.0
2020-07-09 14:20:00,75.49,75.49,75.38,75.41,80280.0,75.0407,75.0407,74.9314,74.9612,80280.0
2020-07-09 14:30:00,75.39,75.5,75.31,75.46,189380.0,74.9413,75.0506,74.8618,75.0109,189380.0
2020-07-09 14:40:00,75.46,75.6,75.46,75.55,173000.0,75.0109,75.15,75.0109,75.1003,173000.0
2020-07-09 14:50:00,75.56,75.65,75.48,75.57,206920.0,75.1103,75.1998,75.0308,75.1202,206920.0
2020-07-09 15:00:00,75.55,75.81,75.55,75.74,377860.0,75.1003,75.3588,75.1003,75.2892,377860.0
2020-07-09 15:10:00,75.73,75.88,75.66,75.73,248060.0,75.2793,75.4284,75.2097,75.2793,248060.0
2020-07-09 15:20:00,75.71,75.75,75.41,75.46,295440.0,75.2594,75.2992,74.9612,75.0109,295440.0
2020-07-09 15:30:00,75.37,75.44,75.25,75.4,300740.0,74.9214,74.991,74.8021,74.9512,300740.0
2020-07-09 15:40:00,75.41,75.82,75.29,75.69,489920.0,74.9612,75.3687,74.8419,75.2395,489920.0
2020-07-09 15:50:00,75.59,75.84,75.43,75.49,1238140.0,75.1401,75.3886,74.9811,75.0407,1238140.0
2020-07-10 09:30:00,75.31,75.53,75.03,75.16,1363480.0,74.8618,75.0805,74.5834,74.7127,1363480.0
2020-07-10 09:40:00,75.18,75.26,74.9,75.19,525020.0,74.7325,74.8121,74.4542,74.7425,525020.0
2020-07-10 09:50:00,75.29,75.3,74.85,75.09,381160.0,74.8419,74.8518,74.4045,74.6431,381160.0
2020-07-10 10:00:00,75.07,75.13,74.83,75.11,498800.0,74.6232,74.6828,74.3846,74.663,498800.0
2020-07-10 10:10:00,75.1,75.5,75.1,75.44,363300.0,74.653,75.0506,74.653,74.991,363300.0
2020-07-10 10:20:00,75.42,75.7,75.42,75.66,358380.0,74.9711,75.2495,74.9711,75.2097,358380.0
2020-07-10 10:30:00,75.65,75.66,75.53,75.53,238160.0,75.1998,75.2097,75.0805,75.0805,238160.0
2020-07-10 10:40:00,75.56,75.69,75.47,75.49,235920.0,75.1103,75.2395,75.0208,75.0407,235920.0
2020-07-10 10:50:00,75.5,75.62,75.48,75.6,381360.0,75.0506,75.1699,75.0308,75.15,381360.0
2020-07-10 11:00:00,75.6,75.71,75.51,75.7,259120.0,75.15,75.2594,75.0606,75.2495,259120.0
2020-07-10 11:10:00,75.71,75.82,75.61,75.74,294180.0,75.2594,75.3687,75.16,75.2892,294180.0
2020-07-10 11:20:00,75.75,75.75,75.58,75.58,192380.0,75.2992,75.2992,75.1302,75.1302,192380.0
2020-07-10 11:30:00,75.58,75.77,75.55,75.74,220500.0,75.1302,75.319,75.1003,75.2892,220500.0
2020-07-10 11:40:00,75.75,75.84,75.71,75.75,276400.0,75.2992,75.3886,75.2594,75.2992,276400.0
2020-07-10 11:50:00,75.77,75.84,75.74,75.8,190100.0,75.319,75.3886,75.2892,75.3489,190100.0
2020-07-10 12:00:00,75.79,75.8,75.67,75.7,249820.0,75.3389,75.3489,75.2196,75.2495,249820.0
2020-07-10 12:10:00,75.72,75.74,75.61,75.69,248640.0,75.2693,75.2892,75.16,75.2395,248640.0
2020-07-10 12:20:00,75.73,75.75,75.5,75.61,259300.0,75.2793,75.2992,75.0506,75.16,259300.0
2020-07-10 12:30:00,75.59,75.75,75.59,75.75,290980.0,75.1401,75.2992,75.1401,75.2992,290980.0
2020-07-10 12:40:00,75.77,75.87,75.72,75.77,207420.0,75.319,75.4184,75.2693,75.319,207420.0
2020-07-10 12:50:00,75.76,75.85,75.7,75.84,384380.0,75.3091,75.3986,75.2495,75.3886,384380.0
2020-07-10 13:00:00,75.84,75.85,75.75,75.81,272860.0,75.3886,75.3986,75.2992,75.3588,272860.0
2020-07-10 13:10:00,75.81,75.89,75.77,75.89,220440.0,75.3588,75.4383,75.319,75.4383,220440.0
2020-07-10 13:20:00,75.9,75.99,75.88,75.96,491380.0,75.4483,75.5377,75.4284,75.5079,491380.0
2020-07-10 13:30:00,75.96,75.97,75.81,75.86,181460.0,75.5079,75.5178,75.3588,75.4085,181460.0
2020-07-10 13:40:00,75.82,75.92,75.82,75.92,204640.0,75.3687,75.4681,75.3687,75.4681,204640.0
2020-07-10 13:50:00,75.96,76.05,75.93,76.01,353680.0,75.5079,75.5974,75.4781,75.5576,353680.0
2020-07-10 14:00:00,76.03,76.1,76.0,76.06,571480.0,75.5775,75.6471,75.5477,75.6073,571480.0
2020-07-10 14:10:00,76.04,76.1,76.02,76.1,239560.0,75.5874,75.6471,75.5675,75.6471,239560.0
2020-07-10 14:20:00,76.09,76.11,75.96,75.98,338440.0,75.6371,75.657,75.5079,75.5278,338440.0
2020-07-10 14:30:00,75.98,76.22,75.96,76.2,626320.0,75.5278,75.7664,75.5079,75.7465,626320.0
2020-07-10 14:40:00,76.2,76.5,76.19,76.41,885000.0,75.7465,76.0447,75.7365,75.9552,885000.0
2020-07-10 14:50:00,76.47,76.6,76.45,76.56,397920.0,76.0149,76.1441,75.995,76.1043,397920.0
2020-07-10 15:00:00,76.53,76.67,76.46,76.62,293740.0,76.0745,76.2137,76.0049,76.164,293740.0
2020-07-10 15:10:00,76.61,76.78,76.57,76.71,690600.0,76.154,76.323,76.1143,76.2534,690600.0
2020-07-10 15:20:00,76.71,77.0,76.71,76.91,594900.0,76.2534,76.5417,76.2534,76.4523,594900.0
2020-07-10 15:30:00,76.88,76.97,76.67,76.78,481260.0,76.4224,76.5119,76.2137,76.323,481260.0
2020-07-10 15:40:00,76.79,77.05,76.65,77.04,767260.0,76.333,76.5914,76.1938,76.5815,767260.0
2020-07-10 15:50:00,77.06,77.19,76.92,77.09,2784580.0,76.6014,76.7306,76.4622,76.6312,2784580.0
2020-07-13 09:30:00,77.56,78.3,77.39,78.07,1492300.0,77.0984,77.834,76.9294,77.6053,1492300.0
2020-07-13 09:40:00,78.12,78.22,77.71,77.83,802160.0,77.655,77.7545,77.2475,77.3668,802160.0
2020-07-13 09:50:00,77.83,77.87,77.5,77.5,580020.0,77.3668,77.4065,77.0387,77.0387,580020.0
2020-07-13 10:00:00,77.51,77.68,77.4,77.61,587140.0,77.0487,77.2177,76.9393,77.1481,587140.0
2020-07-13 10:10:00,77.63,77.67,77.57,77.66,496600.0,77.168,77.2077,77.1083,77.1978,496600.0
2020-07-13 10:20:00,77.66,78.07,77.64,78.02,547280.0,77.1978,77.6053,77.1779,77.5556,547280.0
2020-07-13 10:30:00,78.05,78.06,77.79,77.91,324480.0,77.5855,77.5954,77.327,77.4463,324480.0
2020-07-13 10:40:00,77.91,78.19,77.91,78.17,410780.0,77.4463,77.7246,77.4463,77.7048,410780.0
2020-07-13 10:50:00,78.19,78.64,78.18,78.59,481360.0,77.7246,78.172,77.7147,78.1223,481360.0
2020-07-13 11:00:00,78.55,78.64,78.39,78.42,259620.0,78.0825,78.172,77.9234,77.9533,259620.0
2020-07-13 11:10:00,78.42,78.51,78.34,78.5,269500.0,77.9533,78.0427,77.8737,78.0328,269500.0
2020-07-13 11:20:00,78.5,78.65,78.45,78.61,552900.0,78.0328,78.1819,77.9831,78.1421,552900.0
2020-07-13 11:30:00,78.6,78.78,78.56,78.77,552420.0,78.1322,78.3111,78.0924,78.3012,552420.0
2020-07-13 11:40:00,78.76,78.86,78.47,78.47,510520.0,78.2912,78.3906,78.003,78.003,510520.0
2020-07-13 11:50:00,78.46,78.69,78.46,78.69,369320.0,77.993,78.2217,77.993,78.2217,369320.0
2020-07-13 12:00:00,78.72,78.75,78.59,78.73,254040.0,78.2515,78.2813,78.1223,78.2614,254040.0
2020-07-13 12:10:00,78.71,78.75,78.6,78.74,731860.0,78.2415,78.2813,78.1322,78.2714,731860.0
2020-07-13 12:20:00,78.74,78.78,78.53,78.56,201080.0,78.2714,78.3111,78.0626,78.0924,201080.0
2020-07-13 12:30:00,78.56,78.56,78.46,78.54,161280.0,78.0924,78.0924,77.993,78.0725,161280.0
2020-07-13 12:40:00,78.5,78.53,78.25,78.29,235460.0,78.0328,78.0626,77.7843,77.824,235460.0
2020-07-13 12:50:00,78.26,78.32,78.02,78.02,273120.0,77.7942,77.8539,77.5556,77.5556,273120.0
2020-07-13 13:00:00,78.04,78.3,78.04,78.22,266920.0,77.5755,77.834,77.5755,77.7545,266920.0
2020-07-13 13:10:00,78.27,78.28,78.14,78.27,182500.0,77.8042,77.8141,77.6749,77.8042,182500.0
2020-07-13 13:20:00,78.28,78.38,78.26,78.31,282020.0,77.8141,77.9135,77.7942,77.8439,282020.0
2020-07-13 13:30:00,78.37,78.42,78.29,78.29,179260.0,77.9036,77.9533,77.824,77.824,179260.0
2020-07-13 13:40:00,78.28,78.28,77.91,77.92,270720.0,77.8141,77.8141,77.4463,77.4562,270720.0
2020-07-13 13:50:00,77.94,78.04,77.94,78.01,189360.0,77.4761,77.5755,77.4761,77.5457,189360.0
2020-07-13 14:00:00,78.0,78.09,77.49,77.49,350660.0,77.5358,77.6252,77.0288,77.0288,350660.0
2020-07-13 14:10:00,77.49,77.72,77.44,77.7,324160.0,77.0288,77.2574,76.9791,77.2375,324160.0
2020-07-13 14:20:00,77.72,77.72,77.31,77.38,330480.0,77.2574,77.2574,76.8499,76.9195,330480.0
2020-07-13 14:30:00,77.35,77.37,77.12,77.34,422720.0,76.8896,76.9095,76.661,76.8797,422720.0
2020-07-13 14:40:00,77.34,77.41,77.06,77.3,367540.0,76.8797,76.9493,76.6014,76.8399,367540.0
2020-07-13 14:50:00,77.31,77.37,77.17,77.28,304040.0,76.8499,76.9095,76.7107,76.82,304040.0
2020-07-13 15:00:00,77.17,77.18,76.6,76.61,333800.0,76.7107,76.7206,76.1441,76.154,333800.0
2020-07-13 15:10:00,76.6,76.74,76.43,76.55,313240.0,76.1441,76.2833,75.9751,76.0944,313240.0
2020-07-13 15:20:00,76.55,76.64,76.25,76.28,393360.0,76.0944,76.1839,75.7962,75.826,393360.0
2020-07-13 15:30:00,76.25,76.36,75.67,76.03,773800.0,75.7962,75.9055,75.2196,75.5775,773800.0
2020-07-13 15:40:00,76.04,76.44,75.86,75.89,746540.0,75.5874,75.985,75.4085,75.4383,746540.0
2020-07-13 15:50:00,75.62,75.87,75.26,75.57,2118140.0,75.1699,75.4184,74.8121,75.1202,2118140.0
2020-07-14 09:30:00,74.52,75.75,74.25,75.37,1213360.0,74.0765,75.2992,73.8081,74.9214,1213360.0
2020-07-14 09:40:00,75.35,75.65,74.96,75.06,787380.0,74.9015,75.1998,74.5139,74.6133,787380.0
2020-07-14 09:50:00,75.04,75.07,74.47,74.97,538140.0,74.5934,74.6232,74.0268,74.5238,538140.0
2020-07-14 10:00:00,75.01,75.09,74.38,74.41,456280.0,74.5636,74.6431,73.9373,73.9671,456280.0
2020-07-14 10:10:00,74.45,74.57,74.26,74.4,468640.0,74.0069,74.1262,73.818,73.9572,468640.0
2020-07-14 10:20:00,74.38,74.6,74.17,74.6,652380.0,73.9373,74.156,73.7286,74.156,652380.0
2020-07-14 10:30:00,74.67,75.02,74.45,74.5,485840.0,74.2256,74.5735,74.0069,74.0566,485840.0
2020-07-14 10:40:00,74.54,75.03,74.42,75.0,349240.0,74.0964,74.5834,73.9771,74.5536,349240.0
2020-07-14 10:50:00,75.03,75.17,74.75,74.75,248420.0,74.5834,74.7226,74.3051,74.3051,248420.0
2020-07-14 11:00:00,74.78,74.95,74.51,74.81,261820.0,74.3349,74.5039,74.0665,74.3647,261820.0
2020-07-14 11:10:00,74.72,75.02,74.72,74.94,259840.0,74.2753,74.5735,74.2753,74.494,259840.0
2020-07-14 11:20:00,75.0,75.04,74.81,74.92,383660.0,74.5536,74.5934,74.3647,74.4741,383660.0
2020-07-14 11:30:00,74.8,75.18,74.78,75.1,168800.0,74.3548,74.7325,74.3349,74.653,168800.0
2020-07-14 11:40:00,75.2,75.28,75.04,75.07,113140.0,74.7524,74.832,74.5934,74.6232,113140.0
2020-07-14 11:50:00,75.08,75.21,74.92,75.13,222660.0,74.6331,74.7624,74.4741,74.6828,222660.0
2020-07-14 12:00:00,75.12,75.12,74.9,74.99,273060.0,74.6729,74.6729,74.4542,74.5437,273060.0
2020-07-14 12:10:00,75.03,75.24,74.92,75.21,226820.0,74.5834,74.7922,74.4741,74.7624,226820.0
2020-07-14 12:20:00,75.2,75.32,75.05,75.05,64280.0,74.7524,74.8717,74.6033,74.6033,64280.0
2020-07-14 12:30:00,75.08,75.24,75.04,75.24,129120.0,74.6331,74.7922,74.5934,74.7922,129120.0
2020-07-14 12:40:00,75.22,75.22,74.96,75.12,216440.0,74.7723,74.7723,74.5139,74.6729,216440.0
2020-07-14 12:50:00,75.1,75.11,74.68,74.78,226780.0,74.653,74.663,74.2355,74.3349,226780.0
2020-07-14 13:00:00,74.8,74.81,74.39,74.48,290660.0,74.3548,74.3647,73.9472,74.0367,290660.0
2020-07-14 13:10:00,74.42,74.76,74.4,74.75,295180.0,73.9771,74.315,73.9572,74.3051,295180.0
2020-07-14 13:20:00,74.72,74.94,74.72,74.91,316660.0,74.2753,74.494,74.2753,74.4642,316660.0
2020-07-14 13:30:00,74.91,75.17,74.89,75.15,358020.0,74.4642,74.7226,74.4443,74.7027,358020.0
2020-07-14 13:40:00,75.15,75.24,75.06,75.24,265760.0,74.7027,74.7922,74.6133,74.7922,265760.0
2020-07-14 13:50:00,75.24,75.39,75.05,75.12,219780.0,74.7922,74.9413,74.6033,74.6729,219780.0
2020-07-14 14:00:00,75.17,75.31,75.04,75.04,479680.0,74.7226,74.8618,74.5934,74.5934,479680.0
2020-07-14 14:10:00,75.12,75.28,75.05,75.28,251200.0,74.6729,74.832,74.6033,74.832,251200.0
2020-07-14 14:20:00,75.28,75.4,75.2,75.3,221800.0,74.832,74.9512,74.7524,74.8518,221800.0
2020-07-14 14:30:00,75.34,75.4,75.11,75.12,234620.0,74.8916,74.9512,74.663,74.6729,234620.0
2020-07-14 14:40:00,75.14,75.39,75.04,75.13,201260.0,74.6928,74.9413,74.5934,74.6828,201260.0
2020-07-14 14:50:00,75.15,75.37,75.1,75.33,146600.0,74.7027,74.9214,74.653,74.8817,146600.0
2020-07-14 15:00:00,75.31,75.36,74.91,74.94,314080.0,74.8618,74.9115,74.4642,74.494,314080.0
2020-07-14 15:10:00,75.02,75.02,74.82,74.85,98920.0,74.5735,74.5735,74.3747,74.4045,98920.0
2020-07-14 15:20:00,74.86,75.35,74.86,75.25,199600.0,74.4145,74.9015,74.4145,74.8021,199600.0
2020-07-14 15:30:00,75.21,75.35,75.17,75.35,139520.0,74.7624,74.9015,74.7226,74.9015,139520.0
2020-07-14 15:40:00,75.32,75.67,75.3,75.61,441620.0,74.8717,75.2196,74.8518,75.16,441620.0
2020-07-14 15:50:00,75.7,76.15,75.67,76.02,2125740.0,75.2495,75.6968,75.2196,75.5675,2125740.0
2020-07-15 09:30:00,76.16,76.33,75.95,75.95,1365120.0,75.7067,75.8757,75.498,75.498,1365120.0
2020-07-15 09:40:00,75.94,76.75,75.75,76.49,1021380.0,75.488,76.2932,75.2992,76.0348,1021380.0
2020-07-15 09:50:00,76.53,76.77,76.3,76.43,497580.0,76.0745,76.3131,75.8459,75.9751,497580.0
2020-07-15 10:00:00,76.48,76.57,76.16,76.29,418320.0,76.0248,76.1143,75.7067,75.8359,418320.0
2020-07-15 10:10:00,76.3,76.43,76.01,76.09,582420.0,75.8459,75.9751,75.5576,75.6371,582420.0
2020-07-15 10:20:00,76.1,76.41,76.08,76.32,465480.0,75.6471,75.9552,75.6272,75.8658,465480.0
2020-07-15 10:30:00,76.29,76.4,76.18,76.27,305220.0,75.8359,75.9453,75.7266,75.8161,305220.0
2020-07-15 10:40:00,76.3,76.3,76.17,76.3,228540.0,75.8459,75.8459,75.7167,75.8459,228540.0
2020-07-15 10:50:00,76.28,76.32,76.14,76.14,756400.0,75.826,75.8658,75.6868,75.6868,756400.0
2020-07-15 11:00:00,76.18,76.18,75.33,75.63,661660.0,75.7266,75.7266,74.8817,75.1799,661660.0
2020-07-15 11:10:00,75.58,75.65,75.23,75.24,428800.0,75.1302,75.1998,74.7823,74.7922,428800.0
2020-07-15 11:20:00,75.19,75.66,75.19,75.54,458280.0,74.7425,75.2097,74.7425,75.0904,458280.0
2020-07-15 11:30:00,75.51,75.68,75.47,75.47,277340.0,75.0606,75.2296,75.0208,75.0208,277340.0
2020-07-15 11:40:00,75.5,75.59,75.06,75.12,208740.0,75.0506,75.1401,74.6133,74.6729,208740.0
2020-07-15 11:50:00,75.15,75.32,75.04,75.06,197680.0,74.7027,74.8717,74.5934,74.6133,197680.0
2020-07-15 12:00:00,75.05,75.16,74.9,74.96,301860.0,74.6033,74.7127,74.4542,74.5139,301860.0
2020-07-15 12:10:00,74.96,75.25,74.91,75.21,283120.0,74.5139,74.8021,74.4642,74.7624,283120.0
2020-07-15 12:20:00,75.25,75.34,75.12,75.34,248860.0,74.8021,74.8916,74.6729,74.8916,248860.0
2020-07-15 12:30:00,75.28,75.38,75.1,75.14,243620.0,74.832,74.9314,74.653,74.6928,243620.0
2020-07-15 12:40:00,75.17,75.41,75.1,75.33,274120.0,74.7226,74.9612,74.653,74.8817,274120.0
2020-07-15 12:50:00,75.34,75.41,75.3,75.4,146200.0,74.8916,74.9612,74.8518,74.9512,146200.0
2020-07-15 13:00:00,75.41,75.52,75.25,75.5,182880.0,74.9612,75.0705,74.8021,75.0506,182880.0
2020-07-15 13:10:00,75.51,75.61,75.45,75.51,193500.0,75.0606,75.16,75.0009,75.0606,193500.0
2020-07-15 13:20:00,75.53,75.54,75.39,75.52,189180.0,75.0805,75.0904,74.9413,75.0705,189180.0
2020-07-15 13:30:00,75.5,75.64,75.5,75.57,104080.0,75.0506,75.1898,75.0506,75.1202,104080.0
2020-07-15 13:40:00,75.54,75.59,75.5,75.56,199700.0,75.0904,75.1401,75.0506,75.1103,199700.0
2020-07-15 13:50:00,75.55,75.59,75.33,75.45,190780.0,75.1003,75.1401,74.8817,75.0009,190780.0
2020-07-15 14:00:00,75.35,75.91,75.3,75.8,414660.0,74.9015,75.4582,74.8518,75.3489,414660.0
2020-07-15 14:10:00,75.8,75.86,75.72,75.79,168720.0,75.3489,75.4085,75.2693,75.3389,168720.0
2020-07-15 14:20:00,75.75,75.81,75.7,75.81,214320.0,75.2992,75.3588,75.2495,75.3588,214320.0
2020-07-15 14:30:00,75.82,75.87,75.75,75.8,278720.0,75.3687,75.4184,75.2992,75.3489,278720.0
2020-07-15 14:40:00,75.76,75.79,75.55,75.69,239580.0,75.3091,75.3389,75.1003,75.2395,239580.0
2020-07-15 14:50:00,75.66,75.67,75.46,75.55,345000.0,75.2097,75.2196,75.0109,75.1003,345000.0
2020-07-15 15:00:00,75.52,75.62,75.45,75.46,242560.0,75.0705,75.1699,75.0009,75.0109,242560.0
2020-07-15 15:10:00,75.46,75.52,75.26,75.52,321280.0,75.0109,75.0705,74.8121,75.0705,321280.0
2020-07-15 15:20:00,75.5,75.62,75.47,75.6,387040.0,75.0506,75.1699,75.0208,75.15,387040.0
2020-07-15 15:30:00,75.6,75.66,75.58,75.58,592940.0,75.15,75.2097,75.1302,75.1302,592940.0
2020-07-15 15:40:00,75.62,75.77,75.6,75.77,347840.0,75.1699,75.319,75.15,75.319,347840.0
2020-07-15 15:50:00,75.72,75.77,75.48,75.69,904860.0,75.2693,75.319,75.0308,75.2395,904860.0
2020-07-16 09:30:00,75.0,75.28,74.72,75.22,865880.0,74.5536,74.832,74.2753,74.7723,865880.0
2020-07-16 09:40:00,75.21,75.33,74.92,75.08,524400.0,74.7624,74.8817,74.4741,74.6331,524400.0
2020-07-16 09:50:00,75.06,75.26,75.04,75.04,322340.0,74.6133,74.8121,74.5934,74.5934,322340.0
2020-07-16 10:00:00,75.08,75.1,74.59,74.7,485320.0,74.6331,74.653,74.1461,74.2554,485320.0
2020-07-16 10:10:00,74.72,74.87,74.5,74.64,405100.0,74.2753,74.4244,74.0566,74.1958,405100.0
2020-07-16 10:20:00,74.61,74.81,74.61,74.73,188380.0,74.1659,74.3647,74.1659,74.2852,188380.0
2020-07-16 10:30:00,74.73,74.79,74.6,74.69,223260.0,74.2852,74.3449,74.156,74.2455,223260.0
2020-07-16 10:40:00,74.7,74.89,74.68,74.68,168260.0,74.2554,74.4443,74.2355,74.2355,168260.0
2020-07-16 10:50:00,74.65,74.69,74.4,74.52,370080.0,74.2057,74.2455,73.9572,74.0765,370080.0
2020-07-16 11:00:00,74.5,74.53,74.32,74.42,362940.0,74.0566,74.0864,73.8777,73.9771,362940.0
2020-07-16 11:10:00,74.45,74.54,74.38,74.5,375160.0,74.0069,74.0964,73.9373,74.0566,375160.0
2020-07-16 11:20:00,74.49,74.76,74.46,74.76,441180.0,74.0467,74.315,74.0168,74.315,441180.0
2020-07-16 11:30:00,74.75,74.82,74.67,74.82,262160.0,74.3051,74.3747,74.2256,74.3747,262160.0
2020-07-16 11:40:00,74.84,74.89,74.78,74.84,340300.0,74.3946,74.4443,74.3349,74.3946,340300.0
2020-07-16 11:50:00,74.85,75.04,74.82,75.04,372560.0,74.4045,74.5934,74.3747,74.5934,372560.0
2020-07-16 12:00:00,75.04,75.26,75.01,75.12,339520.0,74.5934,74.8121,74.5636,74.6729,339520.0
2020-07-16 12:10:00,75.11,75.13,74.97,75.01,162960.0,74.663,74.6828,74.5238,74.5636,162960.0
2020-07-16 12:20:00,75.0,75.01,74.89,74.94,212540.0,74.5536,74.5636,74.4443,74.494,212540.0
2020-07-16 12:30:00,74.97,75.12,74.93,75.05,187560.0,74.5238,74.6729,74.484,74.6033,187560.0
2020-07-16 12:40:00,75.06,75.2,75.03,75.14,147640.0,74.6133,74.7524,74.5834,74.6928,147640.0
2020-07-16 12:50:00,75.12,75.17,75.08,75.1,322480.0,74.6729,74.7226,74.6331,74.653,322480.0
2020-07-16 13:00:00,75.12,75.19,75.05,75.17,295000.0,74.6729,74.7425,74.6033,74.7226,295000.0
2020-07-16 13:10:00,75.16,75.46,75.16,75.45,411560.0,74.7127,75.0109,74.7127,75.0009,411560.0
2020-07-16 13:20:00,75.47,75.5,75.34,75.48,206380.0,75.0208,75.0506,74.8916,75.0308,206380.0
2020-07-16 13:30:00,75.48,75.48,75.33,75.37,327440.0,75.0308,75.0308,74.8817,74.9214,327440.0
2020-07-16 13:40:00,75.39,75.42,75.3,75.39,210760.0,74.9413,74.9711,74.8518,74.9413,210760.0
2020-07-16 13:50:00,75.36,75.47,75.36,75.36,189840.0,74.9115,75.0208,74.9115,74.9115,189840.0
2020-07-16 14:00:00,75.35,75.52,75.35,75.52,114440.0,74.9015,75.0705,74.9015,75.0705,114440.0
2020-07-16 14:10:00,75.52,75.56,75.45,75.54,125740.0,75.0705,75.1103,75.0009,75.0904,125740.0
2020-07-16 14:20:00,75.52,75.6,75.48,75.59,376100.0,75.0705,75.15,75.0308,75.1401,376100.0
2020-07-16 14:30:00,75.6,75.64,75.49,75.52,281560.0,75.15,75.1898,75.0407,75.0705,281560.0
2020-07-16 14:40:00,75.53,75.6,75.18,75.31,231720.0,75.0805,75.15,74.7325,74.8618,231720.0
2020-07-16 14:50:00,75.3,75.38,75.18,75.28,195620.0,74.8518,74.9314,74.7325,74.832,195620.0
2020-07-16 15:00:00,75.28,75.4,75.22,75.36,221920.0,74.832,74.9512,74.7723,74.9115,221920.0
2020-07-16 15:10:00,75.35,75.46,75.25,75.43,259140.0,74.9015,75.0109,74.8021,74.9811,259140.0
2020-07-16 15:20:00,75.43,75.63,75.37,75.63,303740.0,74.9811,75.1799,74.9214,75.1799,303740.0
2020-07-16 15:30:00,75.62,75.82,75.55,75.81,658700.0,75.1699,75.3687,75.1003,75.3588,658700.0
2020-07-16 15:40:00,75.8,75.84,75.62,75.76,927000.0,75.3489,75.3886,75.1699,75.3091,927000.0
2020-07-16 15:50:00,75.75,75.94,75.58,75.9,2338740.0,75.2992,75.488,75.1302,75.4483,2338740.0
2020-07-17 09:30:00,76.08,76.1,75.55,75.8,2158840.0,75.6272,75.6471,75.1003,75.3489,2158840.0
2020-07-17 09:40:00,75.82,76.0,75.31,75.51,590380.0,75.3687,75.5477,74.8618,75.0606,590380.0
2020-07-17 09:50:00,75.55,75.64,75.44,75.57,355880.0,75.1003,75.1898,74.991,75.1202,355880.0
2020-07-17 10:00:00,75.55,75.8,75.47,75.73,481960.0,75.1003,75.3489,75.0208,75.2793,481960.0
2020-07-17 10:10:00,75.73,75.73,75.35,75.35,407500.0,75.2793,75.2793,74.9015,74.9015,407500.0
2020-07-17 10:20:00,75.36,75.43,74.98,75.02,659360.0,74.9115,74.9811,74.5337,74.5735,659360.0
2020-07-17 10:30:00,75.02,75.12,74.97,75.09,410380.0,74.5735,74.6729,74.5238,74.6431,410380.0
2020-07-17 10:40:00,75.07,75.13,74.99,75.09,311620.0,74.6232,74.6828,74.5437,74.6431,311620.0
2020-07-17 10:50:00,75.09,75.1,75.04,75.08,327080.0,74.6431,74.653,74.5934,74.6331,327080.0
2020-07-17 11:00:00,75.08,75.24,75.05,75.22,344140.0,74.6331,74.7922,74.6033,74.7723,344140.0
2020-07-17 11:10:00,75.24,75.28,75.17,75.2,201660.0,74.7922,74.832,74.7226,74.7524,201660.0
2020-07-17 11:20:00,75.21,75.21,75.12,75.19,214540.0,74.7624,74.7624,74.6729,74.7425,214540.0
2020-07-17 11:30:00,75.2,75.28,75.14,75.21,324080.0,74.7524,74.832,74.6928,74.7624,324080.0
2020-07-17 11:40:00,75.19,75.22,74.98,75.04,310220.0,74.7425,74.7723,74.5337,74.5934,310220.0
2020-07-17 11:50:00,75.01,75.2,74.92,75.14,353260.0,74.5636,74.7524,74.4741,74.6928,353260.0
2020-07-17 12:00:00,75.16,75.21,75.03,75.2,405060.0,74.7127,74.7624,74.5834,74.7524,405060.0
2020-07-17 12:10:00,75.2,75.25,75.13,75.22,460780.0,74.7524,74.8021,74.6828,74.7723,460780.0
2020-07-17 12:20:00,75.24,75.26,75.15,75.18,292740.0,74.7922,74.8121,74.7027,74.7325,292740.0
2020-07-17 12:30:00,75.15,75.17,75.11,75.15,272820.0,74.7027,74.7226,74.663,74.7027,272820.0
2020-07-17 12:40:00,75.15,75.36,75.15,75.33,238780.0,74.7027,74.9115,74.7027,74.8817,238780.0
2020-07-17 12:50:00,75.3,75.34,75.25,75.3,131960.0,74.8518,74.8916,74.8021,74.8518,131960.0
2020-07-17 13:00:00,75.32,75.55,75.3,75.55,157100.0,74.8717,75.1003,74.8518,75.1003,157100.0
2020-07-17 13:10:00,75.56,75.59,75.35,75.4,365300.0,75.1103,75.1401,74.9015,74.9512,365300.0
2020-07-17 13:20:00,75.4,75.59,75.39,75.55,166860.0,74.9512,75.1401,74.9413,75.1003,166860.0
2020-07-17 13:30:00,75.54,75.55,75.42,75.53,448660.0,75.0904,75.1003,74.9711,75.0805,448660.0
2020-07-17 13:40:00,75.52,75.61,75.48,75.49,568480.0,75.0705,75.16,75.0308,75.0407,568480.0
2020-07-17 13:50:00,75.51,75.51,75.36,75.42,424300.0,75.0606,75.0606,74.9115,74.9711,424300.0
2020-07-17 14:00:00,75.41,75.71,75.41,75.71,321460.0,74.9612,75.2594,74.9612,75.2594,321460.0
2020-07-17 14:10:00,75.71,75.73,75.63,75.73,262960.0,75.2594,75.2793,75.1799,75.2793,262960.0
2020-07-17 14:20:00,75.72,75.74,75.63,75.67,120960.0,75.2693,75.2892,75.1799,75.2196,120960.0
2020-07-17 14:30:00,75.7,75.75,75.68,75.74,186540.0,75.2495,75.2992,75.2296,75.2892,186540.0
2020-07-17 14:40:00,75.75,75.9,75.74,75.88,248660.0,75.2992,75.4483,75.2892,75.4284,248660.0
2020-07-17 14:50:00,75.89,76.03,75.89,75.94,292060.0,75.4383,75.5775,75.4383,75.488,292060.0
2020-07-17 15:00:00,75.94,76.06,75.77,76.02,871840.0,75.488,75.6073,75.319,75.5675,871840.0
2020-07-17 15:10:00,76.05,76.06,75.88,76.01,452760.0,75.5974,75.6073,75.4284,75.5576,452760.0
2020-07-17 15:20:00,76.01,76.06,75.96,75.96,203500.0,75.5576,75.6073,75.5079,75.5079,203500.0
2020-07-17 15:30:00,75.96,76.17,75.93,76.0,421220.0,75.5079,75.7167,75.4781,75.5477,421220.0
2020-07-17 15:40:00,76.04,76.04,75.79,75.8,594600.0,75.5874,75.5874,75.3389,75.3489,594600.0
2020-07-17 15:50:00,75.77,75.87,75.62,75.81,1029720.0,75.319,75.4184,75.1699,75.3588,1029720.0
2020-07-20 09:30:00,75.76,75.78,75.18,75.43,1060600.0,75.3091,75.329,74.7325,74.9811,1060600.0
2020-07-20 09:40:00,75.43,75.85,75.29,75.77,505900.0,74.9811,75.3986,74.8419,75.319,505900.0
2020-07-20 09:50:00,75.78,76.11,75.76,76.11,606340.0,75.329,75.657,75.3091,75.657,606340.0
2020-07-20 10:00:00,76.14,76.7,76.1,76.67,537540.0,75.6868,76.2435,75.6471,76.2137,537540.0
2020-07-20 10:10:00,76.67,76.73,76.54,76.72,288000.0,76.2137,76.2733,76.0845,76.2634,288000.0
2020-07-20 10:20:00,76.74,77.39,76.72,77.38,1178000.0,76.2833,76.9294,76.2634,76.9195,1178000.0
2020-07-20 10:30:00,77.36,77.48,77.29,77.41,888480.0,76.8996,77.0189,76.83,76.9493,888480.0
2020-07-20 10:40:00,77.37,77.53,77.29,77.46,552840.0,76.9095,77.0686,76.83,76.999,552840.0
2020-07-20 10:50:00,77.45,77.62,77.32,77.52,479100.0,76.989,77.158,76.8598,77.0586,479100.0
2020-07-20 11:00:00,77.51,77.58,77.28,77.33,335800.0,77.0487,77.1183,76.82,76.8698,335800.0
2020-07-20 11:10:00,77.3,77.66,77.29,77.65,235000.0,76.8399,77.1978,76.83,77.1878,235000.0
2020-07-20 11:20:00,77.66,77.84,77.58,77.82,339520.0,77.1978,77.3767,77.1183,77.3568,339520.0
2020-07-20 11:30:00,77.86,78.12,77.82,78.08,682880.0,77.3966,77.655,77.3568,77.6153,682880.0
2020-07-20 11:40:00,78.1,78.1,77.82,77.91,404440.0,77.6352,77.6352,77.3568,77.4463,404440.0
2020-07-20 11:50:00,77.91,77.94,77.72,77.8,267280.0,77.4463,77.4761,77.2574,77.337,267280.0
2020-07-20 12:00:00,77.8,77.81,77.6,77.81,235020.0,77.337,77.3469,77.1381,77.3469,235020.0
2020-07-20 12:10:00,77.81,77.95,77.8,77.95,189600.0,77.3469,77.4861,77.337,77.4861,189600.0
2020-07-20 12:20:00,77.91,77.91,77.72,77.72,170080.0,77.4463,77.4463,77.2574,77.2574,170080.0
2020-07-20 12:30:00,77.7,77.72,77.44,77.48,301640.0,77.2375,77.2574,76.9791,77.0189,301640.0
2020-07-20 12:40:00,77.48,77.6,77.46,77.48,148800.0,77.0189,77.1381,76.999,77.0189,148800.0
2020-07-20 12:50:00,77.44,77.6,77.43,77.6,195500.0,76.9791,77.1381,76.9692,77.1381,195500.0
2020-07-20 13:00:00,77.64,77.79,77.64,77.79,299100.0,77.1779,77.327,77.1779,77.327,299100.0
2020-07-20 13:10:00,77.8,77.89,77.78,77.87,208140.0,77.337,77.4264,77.3171,77.4065,208140.0
2020-07-20 13:20:00,77.87,77.92,77.75,77.8,269340.0,77.4065,77.4562,77.2873,77.337,269340.0
2020-07-20 13:30:00,77.79,77.83,77.6,77.6,199640.0,77.327,77.3668,77.1381,77.1381,199640.0
2020-07-20 13:40:00,77.61,77.71,77.58,77.66,237380.0,77.1481,77.2475,77.1183,77.1978,237380.0
2020-07-20 13:50:00,77.66,77.81,77.66,77.76,188180.0,77.1978,77.3469,77.1978,77.2972,188180.0
2020-07-20 14:00:00,77.81,77.81,77.71,77.77,186040.0,77.3469,77.3469,77.2475,77.3071,186040.0
2020-07-20 14:10:00,77.75,77.86,77.71,77.85,118540.0,77.2873,77.3966,77.2475,77.3867,118540.0
2020-07-20 14:20:00,77.86,77.91,77.84,77.89,192080.0,77.3966,77.4463,77.3767,77.4264,192080.0
2020-07-20 14:30:00,77.92,77.98,77.82,77.86,245700.0,77.4562,77.5159,77.3568,77.3966,245700.0
2020-07-20 14:40:00,77.9,77.97,77.81,77.95,292280.0,77.4364,77.5059,77.3469,77.4861,292280.0
2020-07-20 14:50:00,77.96,78.01,77.94,77.95,167800.0,77.496,77.5457,77.4761,77.4861,167800.0
2020-07-20 15:00:00,77.94,77.98,77.89,77.98,184100.0,77.4761,77.5159,77.4264,77.5159,184100.0
2020-07-20 15:10:00,77.99,78.02,77.8,78.0,414020.0,77.5258,77.5556,77.337,77.5358,414020.0
2020-07-20 15:20:00,78.02,78.12,77.96,78.1,416500.0,77.5556,77.655,77.496,77.6352,416500.0
2020-07-20 15:30:00,78.09,78.39,78.09,78.31,599480.0,77.6252,77.9234,77.6252,77.8439,599480.0
2020-07-20 15:40:00,78.32,78.5,78.24,78.45,445920.0,77.8539,78.0328,77.7743,77.9831,445920.0
2020-07-20 15:50:00,78.46,78.51,78.22,78.24,1059380.0,77.993,78.0427,77.7545,77.7743,1059380.0
2020-07-21 09:30:00,79.35,79.35,78.29,78.39,1600280.0,78.8777,78.8777,77.824,77.9234,1600280.0
2020-07-21 09:40:00,78.36,78.56,78.25,78.48,667760.0,77.8936,78.0924,77.7843,78.0129,667760.0
2020-07-21 09:50:00,78.48,78.9,78.43,78.82,617500.0,78.0129,78.4304,77.9632,78.3509,617500.0
2020-07-21 10:00:00,78.81,78.92,78.66,78.74,460920.0,78.3409,78.4503,78.1918,78.2714,460920.0
2020-07-21 10:10:00,78.69,78.69,78.36,78.51,316400.0,78.2217,78.2217,77.8936,78.0427,316400.0
2020-07-21 10:20:00,78.54,78.72,78.01,78.21,523080.0,78.0725,78.2515,77.5457,77.7445,523080.0
2020-07-21 10:30:00,78.18,78.36,78.14,78.28,266960.0,77.7147,77.8936,77.6749,77.8141,266960.0
2020-07-21 10:40:00,78.32,78.45,78.18,78.42,176600.0,77.8539,77.9831,77.7147,77.9533,176600.0
2020-07-21 10:50:00,78.42,78.71,78.37,78.5,357720.0,77.9533,78.2415,77.9036,78.0328,357720.0
2020-07-21 11:00:00,78.48,78.61,78.35,78.35,388280.0,78.0129,78.1421,77.8837,77.8837,388280.0
2020-07-21 11:10:00,78.36,78.5,78.11,78.39,361520.0,77.8936,78.0328,77.6451,77.9234,361520.0
2020-07-21 11:20:00,78.41,78.52,78.34,78.38,216520.0,77.9433,78.0527,77.8737,77.9135,216520.0
2020-07-21 11:30:00,78.41,78.54,78.41,78.49,220220.0,77.9433,78.0725,77.9433,78.0228,220220.0
2020-07-21 11:40:00,78.52,78.54,78.26,78.29,284560.0,78.0527,78.0725,77.7942,77.824,284560.0
2020-07-21 11:50:00,78.32,78.38,78.15,78.28,194280.0,77.8539,77.9135,77.6849,77.8141,194280.0
2020-07-21 12:00:00,78.29,78.31,78.15,78.21,291960.0,77.824,77.8439,77.6849,77.7445,291960.0
2020-07-21 12:10:00,78.24,78.35,78.18,78.19,226360.0,77.7743,77.8837,77.7147,77.7246,226360.0
2020-07-21 12:20:00,78.17,78.27,78.13,78.24,134000.0,77.7048,77.8042,77.665,77.7743,134000.0
2020-07-21 12:30:00,78.24,78.28,78.13,78.16,208680.0,77.7743,77.8141,77.665,77.6948,208680.0
2020-07-21 12:40:00,78.2,78.35,78.05,78.22,225600.0,77.7346,77.8837,77.5855,77.7545,225600.0
2020-07-21 12:50:00,78.24,78.36,78.22,78.34,219000.0,77.7743,77.8936,77.7545,77.8737,219000.0
2020-07-21 13:00:00,78.34,78.37,78.28,78.34,138140.0,77.8737,77.9036,77.8141,77.8737,138140.0
2020-07-21 13:10:00,78.33,78.4,78.26,78.36,192800.0,77.8638,77.9334,77.7942,77.8936,192800.0
2020-07-21 13:20:00,78.36,78.58,78.29,78.57,123200.0,77.8936,78.1123,77.824,78.1024,123200.0
2020-07-21 13:30:00,78.52,78.64,78.46,78.51,291840.0,78.0527,78.172,77.993,78.0427,291840.0
2020-07-21 13:40:00,78.54,78.59,78.41,78.59,196800.0,78.0725,78.1223,77.9433,78.1223,196800.0
2020-07-21 13:50:00,78.58,78.79,78.57,78.74,340560.0,78.1123,78.3211,78.1024,78.2714,340560.0
2020-07-21 14:00:00,78.77,79.04,78.75,79.0,397420.0,78.3012,78.5696,78.2813,78.5298,397420.0
2020-07-21 14:10:00,79.04,79.04,78.85,78.85,278420.0,78.5696,78.5696,78.3807,78.3807,278420.0
2020-07-21 14:20:00,78.82,78.93,78.79,78.83,236540.0,78.3509,78.4602,78.3211,78.3608,236540.0
2020-07-21 14:30:00,78.82,78.83,78.56,78.63,327280.0,78.3509,78.3608,78.0924,78.162,327280.0
2020-07-21 14:40:00,78.63,78.74,78.58,78.73,193540.0,78.162,78.2714,78.1123,78.2614,193540.0
2020-07-21 14:50:00,78.7,78.85,78.66,78.66,213960.0,78.2316,78.3807,78.1918,78.1918,213960.0
2020-07-21 15:00:00,78.7,78.84,78.58,78.58,279220.0,78.2316,78.3708,78.1123,78.1123,279220.0
2020-07-21 15:10:00,78.59,78.59,78.17,78.22,274660.0,78.1223,78.1223,77.7048,77.7545,274660.0
2020-07-21 15:20:00,78.19,78.31,78.1,78.15,241440.0,77.7246,77.8439,77.6352,77.6849,241440.0
2020-07-21 15:30:00,78.18,78.25,78.01,78.13,346800.0,77.7147,77.7843,77.5457,77.665,346800.0
2020-07-21 15:40:00,78.09,78.25,78.05,78.16,266700.0,77.6252,77.7843,77.5855,77.6948,266700.0
2020-07-21 15:50:00,78.09,78.09,77.71,77.93,965160.0,77.6252,77.6252,77.2475,77.4662,965160.0
2020-07-22 09:30:00,77.9,78.25,77.79,77.87,618980.0,77.4364,77.7843,77.327,77.4065,618980.0
2020-07-22 09:40:00,77.92,78.0,77.64,77.82,330300.0,77.4562,77.5358,77.1779,77.3568,330300.0
2020-07-22 09:50:00,77.86,78.15,77.86,78.07,324520.0,77.3966,77.6849,77.3966,77.6053,324520.0
2020-07-22 10:00:00,78.11,78.25,77.95,78.03,263000.0,77.6451,77.7843,77.4861,77.5656,263000.0
2020-07-22 10:10:00,78.05,78.2,78.01,78.17,211980.0,77.5855,77.7346,77.5457,77.7048,211980.0
2020-07-22 10:20:00,78.17,78.2,77.87,77.88,197700.0,77.7048,77.7346,77.4065,77.4165,197700.0
2020-07-22 10:30:00,77.87,78.05,77.76,78.03,418520.0,77.4065,77.5855,77.2972,77.5656,418520.0
2020-07-22 10:40:00,78.01,78.02,77.64,77.69,235080.0,77.5457,77.5556,77.1779,77.2276,235080.0
2020-07-22 10:50:00,77.66,77.78,77.5,77.59,450160.0,77.1978,77.3171,77.0387,77.1282,450160.0
2020-07-22 11:00:00,77.61,77.8,77.57,77.65,255300.0,77.1481,77.337,77.1083,77.1878,255300.0
2020-07-22 11:10:00,77.63,77.67,77.3,77.5,165520.0,77.168,77.2077,76.8399,77.0387,165520.0
2020-07-22 11:20:00,77.46,77.82,77.43,77.82,151640.0,76.999,77.3568,76.9692,77.3568,151640.0
2020-07-22 11:30:00,77.86,77.96,77.79,77.95,236100.0,77.3966,77.496,77.327,77.4861,236100.0
2020-07-22 11:40:00,77.99,78.1,77.94,77.94,221500.0,77.5258,77.6352,77.4761,77.4761,221500.0
2020-07-22 11:50:00,77.91,78.06,77.91,78.03,161700.0,77.4463,77.5954,77.4463,77.5656,161700.0
2020-07-22 12:00:00,78.05,78.09,77.85,78.0,215640.0,77.5855,77.6252,77.3867,77.5358,215640.0
2020-07-22 12:10:00,78.0,78.22,78.0,78.17,171120.0,77.5358,77.7545,77.5358,77.7048,171120.0
2020-07-22 12:20:00,78.15,78.15,78.08,78.1,130500.0,77.6849,77.6849,77.6153,77.6352,130500.0
2020-07-22 12:30:00,78.1,78.14,78.09,78.13,118760.0,77.6352,77.6749,77.6252,77.665,118760.0
2020-07-22 12:40:00,78.11,78.15,78.06,78.14,189800.0,77.6451,77.6849,77.5954,77.6749,189800.0
2020-07-22 12:50:00,78.1,78.13,77.97,77.99,107300.0,77.6352,77.665,77.5059,77.5258,107300.0
2020-07-22 13:00:00,78.01,78.05,77.96,78.0,141640.0,77.5457,77.5855,77.496,77.5358,141640.0
2020-07-22 13:10:00,77.99,78.14,77.99,78.12,203200.0,77.5258,77.6749,77.5258,77.655,203200.0
2020-07-22 13:20:00,78.13,78.17,77.98,78.02,146620.0,77.665,77.7048,77.5159,77.5556,146620.0
2020-07-22 13:30:00,78.03,78.03,77.82,77.82,107420.0,77.5656,77.5656,77.3568,77.3568,107420.0
2020-07-22 13:40:00,77.84,77.85,77.61,77.65,200040.0,77.3767,77.3867,77.1481,77.1878,200040.0
2020-07-22 13:50:00,77.65,77.65,77.51,77.51,220940.0,77.1878,77.1878,77.0487,77.0487,220940.0
2020-07-22 14:00:00,77.57,77.74,77.57,77.63,134760.0,77.1083,77.2773,77.1083,77.168,134760.0
2020-07-22 14:10:00,77.64,77.7,77.61,77.7,68900.0,77.1779,77.2375,77.1481,77.2375,68900.0
2020-07-22 14:20:00,77.73,77.74,77.61,77.71,235440.0,77.2674,77.2773,77.1481,77.2475,235440.0
2020-07-22 14:30:00,77.7,77.89,77.66,77.85,186700.0,77.2375,77.4264,77.1978,77.3867,186700.0
2020-07-22 14:40:00,77.9,77.92,77.82,77.87,182960.0,77.4364,77.4562,77.3568,77.4065,182960.0
2020-07-22 14:50:00,77.88,77.9,77.8,77.8,143960.0,77.4165,77.4364,77.337,77.337,143960.0
2020-07-22 15:00:00,77.81,77.9,77.8,77.87,153820.0,77.3469,77.4364,77.337,77.4065,153820.0
2020-07-22 15:10:00,77.88,78.17,77.84,78.04,236420.0,77.4165,77.7048,77.3767,77.5755,236420.0
2020-07-22 15:20:00,78.04,78.1,77.87,77.88,232860.0,77.5755,77.6352,77.4065,77.4165,232860.0
2020-07-22 15:30:00,77.88,78.14,77.87,78.13,275220.0,77.4165,77.6749,77.4065,77.665,275220.0
2020-07-22 15:40:00,78.13,78.34,78.12,78.34,495800.0,77.665,77.8737,77.655,77.8737,495800.0
2020-07-22 15:50:00,78.48,78.5,78.28,78.39,827680.0,78.0129,78.0328,77.8141,77.9234,827680.0
2020-07-23 09:30:00,78.53,78.53,77.95,78.19,845960.0,78.0626,78.0626,77.4861,77.7246,845960.0
2020-07-23 09:40:00,78.24,78.47,78.19,78.43,321360.0,77.7743,78.003,77.7246,77.9632,321360.0
2020-07-23 09:50:00,78.46,78.59,78.31,78.39,425740.0,77.993,78.1223,77.8439,77.9234,425740.0
2020-07-23 10:00:00,78.41,78.42,78.11,78.18,280060.0,77.9433,77.9533,77.6451,77.7147,280060.0
2020-07-23 10:10:00,78.15,78.19,77.72,77.76,334780.0,77.6849,77.7246,77.2574,77.2972,334780.0
2020-07-23 10:20:00,77.77,78.03,77.64,77.98,386120.0,77.3071,77.5656,77.1779,77.5159,386120.0
2020-07-23 10:30:00,77.98,78.17,77.92,78.04,234240.0,77.5159,77.7048,77.4562,77.5755,234240.0
2020-07-23 10:40:00,78.05,78.13,77.91,78.09,174180.0,77.5855,77.665,77.4463,77.6252,174180.0
2020-07-23 10:50:00,78.02,78.11,77.88,77.88,263840.0,77.5556,77.6451,77.4165,77.4165,263840.0
2020-07-23 11:00:00,77.9,77.99,77.64,77.77,352080.0,77.4364,77.5258,77.1779,77.3071,352080.0
2020-07-23 11:10:00,77.8,77.94,77.8,77.86,110340.0,77.337,77.4761,77.337,77.3966,110340.0
2020-07-23 11:20:00,77.88,77.91,77.67,77.7,379740.0,77.4165,77.4463,77.2077,77.2375,379740.0
2020-07-23 11:30:00,77.7,77.8,77.63,77.72,349500.0,77.2375,77.337,77.168,77.2574,349500.0
2020-07-23 11:40:00,77.71,77.75,77.45,77.51,307360.0,77.2475,77.2873,76.989,77.0487,307360.0
2020-07-23 11:50:00,77.51,77.52,77.41,77.42,425260.0,77.0487,77.0586,76.9493,76.9592,425260.0
2020-07-23 12:00:00,77.42,77.43,76.98,77.0,551060.0,76.9592,76.9692,76.5218,76.5417,551060.0
2020-07-23 12:10:00,76.95,76.99,76.7,76.73,505640.0,76.492,76.5318,76.2435,76.2733,505640.0
2020-07-23 12:20:00,76.76,76.91,76.58,76.62,342420.0,76.3031,76.4523,76.1242,76.164,342420.0
2020-07-23 12:30:00,76.64,76.72,76.37,76.52,332280.0,76.1839,76.2634,75.9155,76.0646,332280.0
2020-07-23 12:40:00,76.47,76.59,76.42,76.46,510260.0,76.0149,76.1342,75.9652,76.0049,510260.0
2020-07-23 12:50:00,76.45,76.49,76.19,76.44,328120.0,75.995,76.0348,75.7365,75.985,328120.0
2020-07-23 13:00:00,76.42,76.7,76.39,76.6,481620.0,75.9652,76.2435,75.9353,76.1441,481620.0
2020-07-23 13:10:00,76.57,76.64,76.43,76.45,242940.0,76.1143,76.1839,75.9751,75.995,242940.0
2020-07-23 13:20:00,76.44,76.45,76.2,76.33,429140.0,75.985,75.995,75.7465,75.8757,429140.0
2020-07-23 13:30:00,76.31,76.4,76.02,76.07,432780.0,75.8558,75.9453,75.5675,75.6173,432780.0
2020-07-23 13:40:00,76.1,76.1,75.59,75.59,462720.0,75.6471,75.6471,75.1401,75.1401,462720.0
2020-07-23 13:50:00,75.6,75.87,75.56,75.87,310720.0,75.15,75.4184,75.1103,75.4184,310720.0
2020-07-23 14:00:00,75.87,75.91,75.6,75.67,458320.0,75.4184,75.4582,75.15,75.2196,458320.0
2020-07-23 14:10:00,75.61,75.8,75.37,75.74,524880.0,75.16,75.3489,74.9214,75.2892,524880.0
2020-07-23 14:20:00,75.76,75.98,75.7,75.93,231900.0,75.3091,75.5278,75.2495,75.4781,231900.0
2020-07-23 14:30:00,75.88,75.97,75.59,75.59,430780.0,75.4284,75.5178,75.1401,75.1401,430780.0
2020-07-23 14:40:00,75.59,75.77,75.56,75.75,383180.0,75.1401,75.319,75.1103,75.2992,383180.0
2020-07-23 14:50:00,75.78,75.9,75.68,75.85,274660.0,75.329,75.4483,75.2296,75.3986,274660.0
2020-07-23 15:00:00,75.86,75.95,75.59,75.67,309980.0,75.4085,75.498,75.1401,75.2196,309980.0
2020-07-23 15:10:00,75.65,75.74,75.54,75.71,286560.0,75.1998,75.2892,75.0904,75.2594,286560.0
2020-07-23 15:20:00,75.71,75.8,75.51,75.79,346220.0,75.2594,75.3489,75.0606,75.3389,346220.0
2020-07-23 15:30:00,75.74,75.96,75.5,75.91,487300.0,75.2892,75.5079,75.0506,75.4582,487300.0
2020-07-23 15:40:00,75.84,75.96,75.77,75.85,540640.0,75.3886,75.5079,75.319,75.3986,540640.0
2020-07-23 15:50:00,75.77,75.84,75.59,75.81,1246280.0,75.319,75.3886,75.1401,75.3588,1246280.0
2020-07-24 09:30:00,74.93,75.1,74.42,74.53,1489980.0,74.484,74.653,73.9771,74.0864,1489980.0
2020-07-24 09:40:00,74.57,74.98,74.43,74.71,628920.0,74.1262,74.5337,73.987,74.2653,628920.0
2020-07-24 09:50:00,74.65,74.92,74.52,74.9,469760.0,74.2057,74.4741,74.0765,74.4542,469760.0
2020-07-24 10:00:00,74.88,75.36,74.88,75.31,462160.0,74.4343,74.9115,74.4343,74.8618,462160.0
2020-07-24 10:10:00,75.29,75.31,74.71,75.08,380680.0,74.8419,74.8618,74.2653,74.6331,380680.0
2020-07-24 10:20:00,75.08,75.16,74.88,74.99,563160.0,74.6331,74.7127,74.4343,74.5437,563160.0
2020-07-24 10:30:00,74.97,75.0,74.5,74.52,436080.0,74.5238,74.5536,74.0566,74.0765,436080.0
2020-07-24 10:40:00,74.66,75.06,74.64,74.94,334840.0,74.2156,74.6133,74.1958,74.494,334840.0
2020-07-24 10:50:00,74.93,75.55,74.93,75.55,385500.0,74.484,75.1003,74.484,75.1003,385500.0
2020-07-24 11:00:00,75.52,75.59,75.32,75.58,386360.0,75.0705,75.1401,74.8717,75.1302,386360.0
2020-07-24 11:10:00,75.59,75.59,75.24,75.29,296500.0,75.1401,75.1401,74.7922,74.8419,296500.0
2020-07-24 11:20:00,75.33,75.77,75.33,75.77,320600.0,74.8817,75.319,74.8817,75.319,320600.0
2020-07-24 11:30:00,75.77,75.78,75.52,75.58,453340.0,75.319,75.329,75.0705,75.1302,453340.0
2020-07-24 11:40:00,75.58,75.88,75.52,75.59,337300.0,75.1302,75.4284,75.0705,75.1401,337300.0
2020-07-24 11:50:00,75.59,75.72,75.52,75.67,260640.0,75.1401,75.2693,75.0705,75.2196,260640.0
2020-07-24 12:00:00,75.64,75.64,75.21,75.29,329280.0,75.1898,75.1898,74.7624,74.8419,329280.0
2020-07-24 12:10:00,75.3,75.38,75.01,75.04,274520.0,74.8518,74.9314,74.5636,74.5934,274520.0
2020-07-24 12:20:00,75.09,75.33,75.05,75.28,321600.0,74.6431,74.8817,74.6033,74.832,321600.0
2020-07-24 12:30:00,75.28,75.28,75.15,75.2,156280.0,74.832,74.832,74.7027,74.7524,156280.0
2020-07-24 12:40:00,75.17,75.19,75.0,75.08,242400.0,74.7226,74.7425,74.5536,74.6331,242400.0
2020-07-24 12:50:00,75.13,75.15,75.0,75.09,232500.0,74.6828,74.7027,74.5536,74.6431,232500.0
2020-07-24 13:00:00,75.07,75.24,74.94,75.0,377260.0,74.6232,74.7922,74.494,74.5536,377260.0
2020-07-24 13:10:00,74.95,74.98,74.74,74.83,227320.0,74.5039,74.5337,74.2952,74.3846,227320.0
2020-07-24 13:20:00,74.85,75.14,74.83,75.14,123120.0,74.4045,74.6928,74.3846,74.6928,123120.0
2020-07-24 13:30:00,75.05,75.1,74.96,75.09,182380.0,74.6033,74.653,74.5139,74.6431,182380.0
2020-07-24 13:40:00,75.11,75.47,75.11,75.46,228560.0,74.663,75.0208,74.663,75.0109,228560.0
2020-07-24 13:50:00,75.47,75.47,75.32,75.36,120000.0,75.0208,75.0208,74.8717,74.9115,120000.0
2020-07-24 14:00:00,75.37,75.59,75.37,75.58,222480.0,74.9214,75.1401,74.9214,75.1302,222480.0
2020-07-24 14:10:00,75.61,75.65,75.48,75.5,287520.0,75.16,75.1998,75.0308,75.0506,287520.0
2020-07-24 14:20:00,75.51,75.68,75.47,75.68,120920.0,75.0606,75.2296,75.0208,75.2296,120920.0
2020-07-24 14:30:00,75.67,75.67,75.44,75.63,178700.0,75.2196,75.2196,74.991,75.1799,178700.0
2020-07-24 14:40:00,75.62,75.65,75.44,75.47,190040.0,75.1699,75.1998,74.991,75.0208,190040.0
2020-07-24 14:50:00,75.47,75.55,75.34,75.54,231540.0,75.0208,75.1003,74.8916,75.0904,231540.0
2020-07-24 15:00:00,75.58,75.62,75.46,75.59,177280.0,75.1302,75.1699,75.0109,75.1401,177280.0
2020-07-24 15:10:00,75.55,75.69,75.35,75.35,311640.0,75.1003,75.2395,74.9015,74.9015,311640.0
2020-07-24 15:20:00,75.4,75.54,75.3,75.33,267380.0,74.9512,75.0904,74.8518,74.8817,267380.0
2020-07-24 15:30:00,75.33,75.58,75.15,75.51,301440.0,74.8817,75.1302,74.7027,75.0606,301440.0
2020-07-24 15:40:00,75.52,75.6,75.41,75.48,561840.0,75.0705,75.15,74.9612,75.0308,561840.0
2020-07-24 15:50:00,75.39,75.62,75.39,75.55,790880.0,74.9413,75.1699,74.9413,75.1003,790880.0
2020-07-27 09:30:00,75.9,76.71,75.76,76.7,1771320.0,75.4483,76.2534,75.3091,76.2435,1771320.0
2020-07-27 09:40:00,76.69,77.05,76.67,76.95,611720.0,76.2336,76.5914,76.2137,76.492,611720.0
2020-07-27 09:50:00,76.97,76.98,76.74,76.86,344020.0,76.5119,76.5218,76.2833,76.4025,344020.0
2020-07-27 10:00:00,76.84,76.95,76.7,76.75,320060.0,76.3827,76.492,76.2435,76.2932,320060.0
2020-07-27 10:10:00,76.76,76.88,76.61,76.69,302620.0,76.3031,76.4224,76.154,76.2336,302620.0
2020-07-27 10:20:00,76.72,76.78,76.39,76.44,378360.0,76.2634,76.323,75.9353,75.985,378360.0
2020-07-27 10:30:00,76.49,76.66,76.42,76.65,127180.0,76.0348,76.2037,75.9652,76.1938,127180.0
2020-07-27 10:40:00,76.61,76.67,76.43,76.59,250820.0,76.154,76.2137,75.9751,76.1342,250820.0
2020-07-27 10:50:00,76.59,76.59,76.35,76.48,225940.0,76.1342,76.1342,75.8956,76.0248,225940.0
2020-07-27 11:00:00,76.45,76.54,76.42,76.42,237340.0,75.995,76.0845,75.9652,75.9652,237340.0
2020-07-27 11:10:00,76.43,76.46,76.25,76.35,247640.0,75.9751,76.0049,75.7962,75.8956,247640.0
2020-07-27 11:20:00,76.33,76.34,76.07,76.13,357280.0,75.8757,75.8856,75.6173,75.6769,357280.0
2020-07-27 11:30:00,76.16,76.28,75.97,76.09,220220.0,75.7067,75.826,75.5178,75.6371,220220.0
2020-07-27 11:40:00,76.15,76.27,76.07,76.2,105320.0,75.6968,75.8161,75.6173,75.7465,105320.0
2020-07-27 11:50:00,76.27,76.27,76.11,76.22,305980.0,75.8161,75.8161,75.657,75.7664,305980.0
2020-07-27 12:00:00,76.23,76.29,76.09,76.11,143560.0,75.7763,75.8359,75.6371,75.657,143560.0
2020-07-27 12:10:00,76.09,76.23,76.06,76.06,196020.0,75.6371,75.7763,75.6073,75.6073,196020.0
2020-07-27 12:20:00,76.07,76.15,76.05,76.06,143400.0,75.6173,75.6968,75.5974,75.6073,143400.0
2020-07-27 12:30:00,76.04,76.42,75.97,76.36,244360.0,75.5874,75.9652,75.5178,75.9055,244360.0
2020-07-27 12:40:00,76.35,76.39,76.16,76.22,197040.0,75.8956,75.9353,75.7067,75.7664,197040.0
2020-07-27 12:50:00,76.2,76.35,76.16,76.34,162840.0,75.7465,75.8956,75.7067,75.8856,162840.0
2020-07-27 13:00:00,76.37,76.37,76.26,76.27,173200.0,75.9155,75.9155,75.8061,75.8161,173200.0
2020-07-27 13:10:00,76.28,76.34,76.23,76.3,219340.0,75.826,75.8856,75.7763,75.8459,219340.0
2020-07-27 13:20:00,76.3,76.46,76.3,76.44,124600.0,75.8459,76.0049,75.8459,75.985,124600.0
2020-07-27 13:30:00,76.42,76.45,76.29,76.32,171260.0,75.9652,75.995,75.8359,75.8658,171260.0
2020-07-27 13:40:00,76.32,76.32,76.24,76.27,79920.0,75.8658,75.8658,75.7862,75.8161,79920.0
2020-07-27 13:50:00,76.26,76.27,76.16,76.21,177180.0,75.8061,75.8161,75.7067,75.7564,177180.0
2020-07-27 14:00:00,76.29,76.42,76.26,76.33,283700.0,75.8359,75.9652,75.8061,75.8757,283700.0
2020-07-27 14:10:00,76.33,76.47,76.3,76.32,170140.0,75.8757,76.0149,75.8459,75.8658,170140.0
2020-07-27 14:20:00,76.35,76.49,76.33,76.47,249540.0,75.8956,76.0348,75.8757,76.0149,249540.0
2020-07-27 14:30:00,76.5,76.71,76.46,76.65,388460.0,76.0447,76.2534,76.0049,76.1938,388460.0
2020-07-27 14:40:00,76.63,76.68,76.54,76.58,307980.0,76.1739,76.2236,76.0845,76.1242,307980.0
2020-07-27 14:50:00,76.6,76.61,76.38,76.4,193140.0,76.1441,76.154,75.9254,75.9453,193140.0
2020-07-27 15:00:00,76.4,76.73,76.4,76.68,390720.0,75.9453,76.2733,75.9453,76.2236,390720.0
2020-07-27 15:10:00,76.69,76.75,76.59,76.7,221580.0,76.2336,76.2932,76.1342,76.2435,221580.0
2020-07-27 15:20:00,76.73,76.79,76.71,76.75,245440.0,76.2733,76.333,76.2534,76.2932,245440.0
2020-07-27 15:30:00,76.72,76.75,76.66,76.68,169000.0,76.2634,76.2932,76.2037,76.2236,169000.0
2020-07-27 15:40:00,76.68,76.69,76.53,76.66,337980.0,76.2236,76.2336,76.0745,76.2037,337980.0
2020-07-27 15:50:00,76.64,76.64,76.34,76.51,549460.0,76.1839,76.1839,75.8856,76.0546,549460.0
2020-07-28 09:30:00,76.3,76.3,75.83,76.06,1365800.0,75.8459,75.8459,75.3787,75.6073,1365800.0
2020-07-28 09:40:00,76.06,76.32,76.03,76.14,571620.0,75.6073,75.8658,75.5775,75.6868,571620.0
2020-07-28 09:50:00,76.1,76.1,75.44,75.93,894780.0,75.6471,75.6471,74.991,75.4781,894780.0
2020-07-28 10:00:00,75.93,76.07,75.78,75.95,600360.0,75.4781,75.6173,75.329,75.498,600360.0
2020-07-28 10:10:00,75.94,76.0,75.7,75.97,485320.0,75.488,75.5477,75.2495,75.5178,485320.0
2020-07-28 10:20:00,75.98,76.0,75.85,75.95,328020.0,75.5278,75.5477,75.3986,75.498,328020.0
2020-07-28 10:30:00,75.95,76.04,75.71,75.96,386300.0,75.498,75.5874,75.2594,75.5079,386300.0
2020-07-28 10:40:00,75.97,76.13,75.9,76.02,533160.0,75.5178,75.6769,75.4483,75.5675,533160.0
2020-07-28 10:50:00,76.01,76.26,75.92,76.08,350440.0,75.5576,75.8061,75.4681,75.6272,350440.0
2020-07-28 11:00:00,76.1,76.18,75.8,75.95,706720.0,75.6471,75.7266,75.3489,75.498,706720.0
2020-07-28 11:10:00,75.97,76.18,75.88,75.9,306540.0,75.5178,75.7266,75.4284,75.4483,306540.0
2020-07-28 11:20:00,75.91,75.97,75.73,75.73,285060.0,75.4582,75.5178,75.2793,75.2793,285060.0
2020-07-28 11:30:00,75.78,75.98,75.75,75.97,326000.0,75.329,75.5278,75.2992,75.5178,326000.0
2020-07-28 11:40:00,75.95,76.03,75.77,75.81,268140.0,75.498,75.5775,75.319,75.3588,268140.0
2020-07-28 11:50:00,75.79,75.85,75.63,75.67,249240.0,75.3389,75.3986,75.1799,75.2196,249240.0
2020-07-28 12:00:00,75.65,75.66,75.48,75.6,396520.0,75.1998,75.2097,75.0308,75.15,396520.0
2020-07-28 12:10:00,75.61,75.7,75.48,75.48,515680.0,75.16,75.2495,75.0308,75.0308,515680.0
2020-07-28 12:20:00,75.49,75.67,75.45,75.56,302160.0,75.0407,75.2196,75.0009,75.1103,302160.0
2020-07-28 12:30:00,75.59,75.75,75.53,75.73,208660.0,75.1401,75.2992,75.0805,75.2793,208660.0
2020-07-28 12:40:00,75.75,75.86,75.67,75.78,290920.0,75.2992,75.4085,75.2196,75.329,290920.0
2020-07-28 12:50:00,75.77,75.79,75.7,75.71,260320.0,75.319,75.3389,75.2495,75.2594,260320.0
2020-07-28 13:00:00,75.71,75.8,75.6,75.68,258060.0,75.2594,75.3489,75.15,75.2296,258060.0
2020-07-28 13:10:00,75.69,75.7,75.59,75.68,259740.0,75.2395,75.2495,75.1401,75.2296,259740.0
2020-07-28 13:20:00,75.68,75.83,75.68,75.74,245180.0,75.2296,75.3787,75.2296,75.2892,245180.0
2020-07-28 13:30:00,75.77,75.88,75.72,75.86,345500.0,75.319,75.4284,75.2693,75.4085,345500.0
2020-07-28 13:40:00,75.85,76.01,75.8,75.93,347180.0,75.3986,75.5576,75.3489,75.4781,347180.0
2020-07-28 13:50:00,75.92,75.95,75.77,75.77,254620.0,75.4681,75.498,75.319,75.319,254620.0
2020-07-28 14:00:00,75.78,75.8,75.63,75.73,208800.0,75.329,75.3489,75.1799,75.2793,208800.0
2020-07-28 14:10:00,75.77,75.83,75.71,75.81,224420.0,75.319,75.3787,75.2594,75.3588,224420.0
2020-07-28 14:20:00,75.8,75.97,75.8,75.9,361820.0,75.3489,75.5178,75.3489,75.4483,361820.0
2020-07-28 14:30:00,75.93,75.93,75.8,75.84,253980.0,75.4781,75.4781,75.3489,75.3886,253980.0
2020-07-28 14:40:00,75.83,75.85,75.73,75.77,291000.0,75.3787,75.3986,75.2793,75.319,291000.0
2020-07-28 14:50:00,75.79,75.8,75.59,75.62,369540.0,75.3389,75.3489,75.1401,75.1699,369540.0
2020-07-28 15:00:00,75.64,75.65,75.45,75.47,379800.0,75.1898,75.1998,75.0009,75.0208,379800.0
2020-07-28 15:10:00,75.5,75.54,75.2,75.44,498980.0,75.0506,75.0904,74.7524,74.991,498980.0
2020-07-28 15:20:00,75.41,75.46,75.29,75.31,320160.0,74.9612,75.0109,74.8419,74.8618,320160.0
2020-07-28 15:30:00,75.3,75.33,75.07,75.18,549960.0,74.8518,74.8817,74.6232,74.7325,549960.0
2020-07-28 15:40:00,75.18,75.23,75.11,75.14,519300.0,74.7325,74.7823,74.663,74.6928,519300.0
2020-07-28 15:50:00,75.1,75.1,74.88,75.06,1280360.0,74.653,74.653,74.4343,74.6133,1280360.0
2020-07-29 09:30:00,75.32,75.47,75.07,75.31,790940.0,74.8717,75.0208,74.6232,74.8618,790940.0
2020-07-29 09:40:00,75.32,75.42,75.17,75.2,308640.0,74.8717,74.9711,74.7226,74.7524,308640.0
2020-07-29 09:50:00,75.24,75.37,75.1,75.31,319700.0,74.7922,74.9214,74.653,74.8618,319700.0
2020-07-29 10:00:00,75.31,75.74,75.29,75.61,515260.0,74.8618,75.2892,74.8419,75.16,515260.0
2020-07-29 10:10:00,75.61,75.84,75.58,75.82,400740.0,75.16,75.3886,75.1302,75.3687,400740.0
2020-07-29 10:20:00,75.84,76.12,75.71,75.73,688020.0,75.3886,75.667,75.2594,75.2793,688020.0
2020-07-29 10:30:00,75.73,76.06,75.65,76.02,360540.0,75.2793,75.6073,75.1998,75.5675,360540.0
2020-07-29 10:40:00,76.06,76.09,75.95,75.98,321640.0,75.6073,75.6371,75.498,75.5278,321640.0
2020-07-29 10:50:00,75.97,76.14,75.96,76.11,171600.0,75.5178,75.6868,75.5079,75.657,171600.0
2020-07-29 11:00:00,76.1,76.14,76.04,76.1,292600.0,75.6471,75.6868,75.5874,75.6471,292600.0
2020-07-29 11:10:00,76.09,76.12,75.88,75.92,291520.0,75.6371,75.667,75.4284,75.4681,291520.0
2020-07-29 11:20:00,75.87,75.95,75.77,75.93,193420.0,75.4184,75.498,75.319,75.4781,193420.0
2020-07-29 11:30:00,75.91,75.95,75.7,75.73,178100.0,75.4582,75.498,75.2495,75.2793,178100.0
2020-07-29 11:40:00,75.71,75.84,75.67,75.71,229860.0,75.2594,75.3886,75.2196,75.2594,229860.0
2020-07-29 11:50:00,75.72,75.76,75.69,75.71,155000.0,75.2693,75.3091,75.2395,75.2594,155000.0
2020-07-29 12:00:00,75.67,75.69,75.4,75.44,245680.0,75.2196,75.2395,74.9512,74.991,245680.0
2020-07-29 12:10:00,75.4,75.55,75.36,75.42,261520.0,74.9512,75.1003,74.9115,74.9711,261520.0
2020-07-29 12:20:00,75.45,75.65,75.45,75.62,169980.0,75.0009,75.1998,75.0009,75.1699,169980.0
2020-07-29 12:30:00,75.62,75.78,75.6,75.71,193960.0,75.1699,75.329,75.15,75.2594,193960.0
2020-07-29 12:40:00,75.75,75.75,75.67,75.7,119740.0,75.2992,75.2992,75.2196,75.2495,119740.0
2020-07-29 12:50:00,75.7,75.83,75.7,75.8,106540.0,75.2495,75.3787,75.2495,75.3489,106540.0
2020-07-29 13:00:00,75.85,75.9,75.77,75.9,221800.0,75.3986,75.4483,75.319,75.4483,221800.0
2020-07-29 13:10:00,75.93,76.06,75.93,76.06,178140.0,75.4781,75.6073,75.4781,75.6073,178140.0
2020-07-29 13:20:00,76.02,76.12,75.96,75.99,118260.0,75.5675,75.667,75.5079,75.5377,118260.0
2020-07-29 13:30:00,75.98,76.07,75.98,76.05,165260.0,75.5278,75.6173,75.5278,75.5974,165260.0
2020-07-29 13:40:00,76.07,76.22,76.06,76.18,320740.0,75.6173,75.7664,75.6073,75.7266,320740.0
2020-07-29 13:50:00,76.18,76.21,76.12,76.16,252520.0,75.7266,75.7564,75.667,75.7067,252520.0
2020-07-29 14:00:00,76.18,76.21,75.96,76.14,376340.0,75.7266,75.7564,75.5079,75.6868,376340.0
2020-07-29 14:10:00,76.13,76.24,76.07,76.1,205340.0,75.6769,75.7862,75.6173,75.6471,205340.0
2020-07-29 14:20:00,76.1,76.28,76.04,76.14,282340.0,75.6471,75.826,75.5874,75.6868,282340.0
2020-07-29 14:30:00,76.12,76.46,76.11,76.43,231720.0,75.667,76.0049,75.657,75.9751,231720.0
2020-07-29 14:40:00,76.45,76.56,76.4,76.51,275480.0,75.995,76.1043,75.9453,76.0546,275480.0
2020-07-29 14:50:00,76.43,76.47,76.06,76.06,221700.0,75.9751,76.0149,75.6073,75.6073,221700.0
2020-07-29 15:00:00,76.12,76.21,75.95,76.17,269340.0,75.667,75.7564,75.498,75.7167,269340.0
2020-07-29 15:10:00,76.19,76.29,76.12,76.19,192520.0,75.7365,75.8359,75.667,75.7365,192520.0
2020-07-29 15:20:00,76.21,76.39,76.17,76.27,378680.0,75.7564,75.9353,75.7167,75.8161,378680.0
2020-07-29 15:30:00,76.25,76.36,76.11,76.19,562480.0,75.7962,75.9055,75.657,75.7365,562480.0
2020-07-29 15:40:00,76.16,76.19,75.95,76.07,406840.0,75.7067,75.7365,75.498,75.6173,406840.0
2020-07-29 15:50:00,76.04,76.1,75.94,76.1,819220.0,75.5874,75.6471,75.488,75.6471,819220.0
2020-07-30 09:30:00,74.81,75.19,74.66,75.05,1697700.0,74.3647,74.7425,74.2156,74.6033,1697700.0
2020-07-30 09:40:00,75.05,75.45,74.95,75.37,791680.0,74.6033,75.0009,74.5039,74.9214,791680.0
2020-07-30 09:50:00,75.37,75.44,74.8,74.89,592840.0,74.9214,74.991,74.3548,74.4443,592840.0
2020-07-30 10:00:00,74.84,75.1,74.66,75.02,604820.0,74.3946,74.653,74.2156,74.5735,604820.0
2020-07-30 10:10:00,74.99,74.99,74.7,74.75,450800.0,74.5437,74.5437,74.2554,74.3051,450800.0
2020-07-30 10:20:00,74.74,74.98,74.61,74.91,325400.0,74.2952,74.5337,74.1659,74.4642,325400.0
2020-07-30 10:30:00,74.91,75.34,74.91,75.34,379860.0,74.4642,74.8916,74.4642,74.8916,379860.0
2020-07-30 10:40:00,75.35,75.37,75.08,75.28,387280.0,74.9015,74.9214,74.6331,74.832,387280.0
2020-07-30 10:50:00,75.26,75.53,75.05,75.52,265740.0,74.8121,75.0805,74.6033,75.0705,265740.0
2020-07-30 11:00:00,75.48,75.8,75.39,75.51,392800.0,75.0308,75.3489,74.9413,75.0606,392800.0
2020-07-30 11:10:00,75.52,75.86,75.48,75.74,277580.0,75.0705,75.4085,75.0308,75.2892,277580.0
2020-07-30 11:20:00,75.83,75.9,75.55,75.61,359280.0,75.3787,75.4483,75.1003,75.16,359280.0
2020-07-30 11:30:00,75.61,75.93,75.55,75.85,424100.0,75.16,75.4781,75.1003,75.3986,424100.0
2020-07-30 11:40:00,75.86,75.97,75.85,75.97,226720.0,75.4085,75.5178,75.3986,75.5178,226720.0
2020-07-30 11:50:00,75.99,76.1,75.89,75.96,258600.0,75.5377,75.6471,75.4383,75.5079,258600.0
2020-07-30 12:00:00,76.0,76.08,75.87,75.92,240980.0,75.5477,75.6272,75.4184,75.4681,240980.0
2020-07-30 12:10:00,75.95,76.34,75.89,76.31,313860.0,75.498,75.8856,75.4383,75.8558,313860.0
2020-07-30 12:20:00,76.31,76.41,76.2,76.4,375100.0,75.8558,75.9552,75.7465,75.9453,375100.0
2020-07-30 12:30:00,76.4,76.46,76.18,76.24,294760.0,75.9453,76.0049,75.7266,75.7862,294760.0
2020-07-30 12:40:00,76.23,76.4,76.15,76.3,260700.0,75.7763,75.9453,75.6968,75.8459,260700.0
2020-07-30 12:50:00,76.33,76.37,76.23,76.27,432820.0,75.8757,75.9155,75.7763,75.8161,432820.0
2020-07-30 13:00:00,76.24,76.48,76.24,76.38,283260.0,75.7862,76.0248,75.7862,75.9254,283260.0
2020-07-30 13:10:00,76.39,76.65,76.37,76.57,242940.0,75.9353,76.1938,75.9155,76.1143,242940.0
2020-07-30 13:20:00,76.57,76.66,76.52,76.59,186260.0,76.1143,76.2037,76.0646,76.1342,186260.0
2020-07-30 13:30:00,76.55,76.55,76.26,76.26,264460.0,76.0944,76.0944,75.8061,75.8061,264460.0
2020-07-30 13:40:00,76.3,76.59,76.28,76.49,230400.0,75.8459,76.1342,75.826,76.0348,230400.0
2020-07-30 13:50:00,76.45,76.7,76.45,76.67,252560.0,75.995,76.2435,75.995,76.2137,252560.0
2020-07-30 14:00:00,76.66,76.85,76.6,76.83,289640.0,76.2037,76.3926,76.1441,76.3727,289640.0
2020-07-30 14:10:00,76.78,76.78,76.53,76.58,326500.0,76.323,76.323,76.0745,76.1242,326500.0
2020-07-30 14:20:00,76.56,76.64,76.47,76.52,307100.0,76.1043,76.1839,76.0149,76.0646,307100.0
2020-07-30 14:30:00,76.54,76.63,76.54,76.62,304260.0,76.0845,76.1739,76.0845,76.164,304260.0
2020-07-30 14:40:00,76.62,76.72,76.58,76.67,355740.0,76.164,76.2634,76.1242,76.2137,355740.0
2020-07-30 14:50:00,76.72,76.72,76.5,76.56,266540.0,76.2634,76.2634,76.0447,76.1043,266540.0
2020-07-30 15:00:00,76.59,76.72,76.46,76.52,307900.0,76.1342,76.2634,76.0049,76.0646,307900.0
2020-07-30 15:10:00,76.52,76.79,76.44,76.73,356280.0,76.0646,76.333,75.985,76.2733,356280.0
2020-07-30 15:20:00,76.76,76.84,76.66,76.81,425940.0,76.3031,76.3827,76.2037,76.3528,425940.0
2020-07-30 15:30:00,76.81,76.83,76.67,76.67,379040.0,76.3528,76.3727,76.2137,76.2137,379040.0
2020-07-30 15:40:00,76.64,76.7,76.57,76.58,408840.0,76.1839,76.2435,76.1143,76.1242,408840.0
2020-07-30 15:50:00,76.62,76.89,76.55,76.65,1180580.0,76.164,76.4324,76.0944,76.1938,1180580.0
2020-07-31 09:30:00,75.25,75.45,72.79,72.86,4093760.0,74.8021,75.0009,72.3568,72.4264,4093760.0
2020-07-31 09:40:00,72.85,74.16,72.85,73.55,2312860.0,72.4164,73.7186,72.4164,73.1122,2312860.0
2020-07-31 09:50:00,73.58,74.06,73.39,74.06,1717760.0,73.1421,73.6192,72.9532,73.6192,1717760.0
2020-07-31 10:00:00,74.03,74.06,73.47,73.61,938840.0,73.5894,73.6192,73.0327,73.1719,938840.0
2020-07-31 10:10:00,73.58,73.69,73.29,73.5,1045300.0,73.1421,73.2514,72.8538,73.0625,1045300.0
2020-07-31 10:20:00,73.43,73.68,73.3,73.3,945760.0,72.993,73.2415,72.8637,72.8637,945760.0
2020-07-31 10:30:00,73.31,73.72,73.31,73.64,927920.0,72.8737,73.2812,72.8737,73.2017,927920.0
2020-07-31 10:40:00,73.65,73.65,73.32,73.52,649420.0,73.2117,73.2117,72.8836,73.0824,649420.0
2020-07-31 10:50:00,73.52,73.6,73.35,73.59,551500.0,73.0824,73.162,72.9134,73.152,551500.0
2020-07-31 11:00:00,73.59,73.61,73.35,73.35,491560.0,73.152,73.1719,72.9134,72.9134,491560.0
2020-07-31 11:10:00,73.35,73.64,73.34,73.63,555860.0,72.9134,73.2017,72.9035,73.1918,555860.0
2020-07-31 11:20:00,73.62,73.62,73.48,73.57,532660.0,73.1818,73.1818,73.0427,73.1321,532660.0
2020-07-31 11:30:00,73.57,73.66,73.5,73.54,352880.0,73.1321,73.2216,73.0625,73.1023,352880.0
2020-07-31 11:40:00,73.55,73.67,73.52,73.67,625820.0,73.1122,73.2315,73.0824,73.2315,625820.0
2020-07-31 11:50:00,73.61,73.61,73.32,73.42,489220.0,73.1719,73.1719,72.8836,72.983,489220.0
2020-07-31 12:00:00,73.4,73.52,73.3,73.37,488460.0,72.9631,73.0824,72.8637,72.9333,488460.0
2020-07-31 12:10:00,73.45,73.45,73.29,73.34,241020.0,73.0128,73.0128,72.8538,72.9035,241020.0
2020-07-31 12:20:00,73.36,73.4,73.26,73.35,480680.0,72.9234,72.9631,72.824,72.9134,480680.0
2020-07-31 12:30:00,73.35,73.37,72.95,72.96,784500.0,72.9134,72.9333,72.5158,72.5258,784500.0
2020-07-31 12:40:00,72.99,73.26,72.96,73.04,419760.0,72.5556,72.824,72.5258,72.6053,419760.0
2020-07-31 12:50:00,73.04,73.04,72.74,72.75,785520.0,72.6053,72.6053,72.3071,72.317,785520.0
2020-07-31 13:00:00,72.74,73.09,72.7,73.04,761500.0,72.3071,72.655,72.2673,72.6053,761500.0
2020-07-31 13:10:00,73.03,73.18,72.82,72.97,358040.0,72.5953,72.7445,72.3866,72.5357,358040.0
2020-07-31 13:20:00,73.03,73.3,73.01,73.24,765460.0,72.5953,72.8637,72.5755,72.8041,765460.0
2020-07-31 13:30:00,73.21,73.25,72.89,72.95,499800.0,72.7743,72.814,72.4562,72.5158,499800.0
2020-07-31 13:40:00,72.94,73.27,72.94,73.24,393540.0,72.5059,72.8339,72.5059,72.8041,393540.0
2020-07-31 13:50:00,73.23,73.29,73.13,73.15,364920.0,72.7942,72.8538,72.6947,72.7146,364920.0
2020-07-31 14:00:00,73.15,73.25,72.85,72.97,545760.0,72.7146,72.814,72.4164,72.5357,545760.0
2020-07-31 14:10:00,72.96,73.08,72.86,72.87,647560.0,72.5258,72.645,72.4264,72.4363,647560.0
2020-07-31 14:20:00,72.89,73.13,72.89,73.12,484660.0,72.4562,72.6947,72.4562,72.6848,484660.0
2020-07-31 14:30:00,73.1,73.25,73.1,73.21,871620.0,72.6649,72.814,72.6649,72.7743,871620.0
2020-07-31 14:40:00,73.2,73.44,73.14,73.32,945220.0,72.7643,73.0029,72.7047,72.8836,945220.0
2020-07-31 14:50:00,73.3,73.47,73.3,73.39,478740.0,72.8637,73.0327,72.8637,72.9532,478740.0
2020-07-31 15:00:00,73.39,73.55,73.2,73.34,1041460.0,72.9532,73.1122,72.7643,72.9035,1041460.0
2020-07-31 15:10:00,73.34,73.6,73.33,73.58,543860.0,72.9035,73.162,72.8936,73.1421,543860.0
2020-07-31 15:20:00,73.54,73.65,73.5,73.59,491240.0,73.1023,73.2117,73.0625,73.152,491240.0
2020-07-31 15:30:00,73.63,73.71,73.5,73.62,474060.0,73.1918,73.2713,73.0625,73.1818,474060.0
2020-07-31 15:40:00,73.62,74.1,73.62,74.02,1108400.0,73.1818,73.659,73.1818,73.5795,1108400.0
2020-07-31 15:50:00,74.02,74.19,73.87,74.19,1832700.0,73.5795,73.7484,73.4303,73.7484,1832700.0
2020-08-03 09:30:00,74.33,74.52,73.35,73.58,3198200.0,73.8876,74.0765,72.9134,73.1421,3198200.0
2020-08-03 09:40:00,73.59,73.92,73.59,73.86,1006760.0,73.152,73.48,73.152,73.4204,1006760.0
2020-08-03 09:50:00,73.91,74.19,73.77,74.17,970060.0,73.4701,73.7484,73.3309,73.7286,970060.0
2020-08-03 10:00:00,74.19,74.31,73.69,73.82,866960.0,73.7484,73.8677,73.2514,73.3806,866960.0
2020-08-03 10:10:00,73.8,73.83,73.42,73.75,767860.0,73.3608,73.3906,72.983,73.3111,767860.0
2020-08-03 10:20:00,73.76,73.84,73.55,73.59,462980.0,73.321,73.4005,73.1122,73.152,462980.0
2020-08-03 10:30:00,73.59,73.69,73.45,73.46,536440.0,73.152,73.2514,73.0128,73.0228,536440.0
2020-08-03 10:40:00,73.46,73.49,73.32,73.36,737940.0,73.0228,73.0526,72.8836,72.9234,737940.0
2020-08-03 10:50:00,73.37,73.44,73.3,73.31,1019840.0,72.9333,73.0029,72.8637,72.8737,1019840.0
2020-08-03 11:00:00,73.29,73.66,73.28,73.66,810900.0,72.8538,73.2216,72.8439,73.2216,810900.0
2020-08-03 11:10:00,73.67,73.72,73.54,73.66,515020.0,73.2315,73.2812,73.1023,73.2216,515020.0
2020-08-03 11:20:00,73.66,73.81,73.61,73.71,542820.0,73.2216,73.3707,73.1719,73.2713,542820.0
2020-08-03 11:30:00,73.71,73.74,73.55,73.66,338100.0,73.2713,73.3011,73.1122,73.2216,338100.0
2020-08-03 11:40:00,73.65,73.76,73.63,73.64,554860.0,73.2117,73.321,73.1918,73.2017,554860.0
2020-08-03 11:50:00,73.62,73.62,73.43,73.58,432860.0,73.1818,73.1818,72.993,73.1421,432860.0
2020-08-03 12:00:00,73.61,73.61,73.33,73.33,390000.0,73.1719,73.1719,72.8936,72.8936,390000.0
2020-08-03 12:10:00,73.35,73.45,73.29,73.32,445700.0,72.9134,73.0128,72.8538,72.8836,445700.0
2020-08-03 12:20:00,73.34,73.46,73.31,73.43,404400.0,72.9035,73.0228,72.8737,72.993,404400.0
2020-08-03 12:30:00,73.44,73.6,73.44,73.49,270060.0,73.0029,73.162,73.0029,73.0526,270060.0
2020-08-03 12:40:00,73.51,73.54,73.43,73.48,243940.0,73.0725,73.1023,72.993,73.0427,243940.0
2020-08-03 12:50:00,73.47,73.57,73.4,73.57,194700.0,73.0327,73.1321,72.9631,73.1321,194700.0
2020-08-03 13:00:00,73.57,73.62,73.53,73.59,354380.0,73.1321,73.1818,73.0924,73.152,354380.0
2020-08-03 13:10:00,73.6,73.65,73.51,73.54,298780.0,73.162,73.2117,73.0725,73.1023,298780.0
2020-08-03 13:20:00,73.54,73.6,73.45,73.47,240640.0,73.1023,73.162,73.0128,73.0327,240640.0
2020-08-03 13:30:00,73.47,73.57,73.47,73.55,276060.0,73.0327,73.1321,73.0327,73.1122,276060.0
2020-08-03 13:40:00,73.53,73.64,73.51,73.63,331500.0,73.0924,73.2017,73.0725,73.1918,331500.0
2020-08-03 13:50:00,73.61,73.63,73.58,73.58,352920.0,73.1719,73.1918,73.1421,73.1421,352920.0
2020-08-03 14:00:00,73.61,73.64,73.46,73.46,308140.0,73.1719,73.2017,73.0228,73.0228,308140.0
2020-08-03 14:10:00,73.46,73.49,73.36,73.4,372500.0,73.0228,73.0526,72.9234,72.9631,372500.0
2020-08-03 14:20:00,73.43,73.46,73.36,73.37,342260.0,72.993,73.0228,72.9234,72.9333,342260.0
2020-08-03 14:30:00,73.38,73.59,73.38,73.57,308100.0,72.9433,73.152,72.9433,73.1321,308100.0
2020-08-03 14:40:00,73.58,73.72,73.58,73.64,357780.0,73.1421,73.2812,73.1421,73.2017,357780.0
2020-08-03 14:50:00,73.65,73.8,73.64,73.71,287780.0,73.2117,73.3608,73.2017,73.2713,287780.0
2020-08-03 15:00:00,73.7,73.79,73.69,73.73,296500.0,73.2614,73.3508,73.2514,73.2912,296500.0
2020-08-03 15:10:00,73.71,73.72,73.51,73.59,303000.0,73.2713,73.2812,73.0725,73.152,303000.0
2020-08-03 15:20:00,73.58,73.75,73.57,73.67,222860.0,73.1421,73.3111,73.1321,73.2315,222860.0
2020-08-03 15:30:00,73.68,73.88,73.63,73.86,359980.0,73.2415,73.4403,73.1918,73.4204,359980.0
2020-08-03 15:40:00,73.85,73.98,73.83,73.84,454160.0,73.4105,73.5397,73.3906,73.4005,454160.0
2020-08-03 15:50:00,73.82,73.88,73.6,73.71,1453960.0,73.3806,73.4403,73.162,73.2713,1453960.0
2020-08-04 09:30:00,73.71,74.28,73.7,74.14,2049040.0,73.2713,73.8379,73.2614,73.6987,2049040.0
2020-08-04 09:40:00,74.14,74.17,73.93,74.08,664700.0,73.6987,73.7286,73.49,73.6391,664700.0
2020-08-04 09:50:00,74.09,74.11,73.85,73.92,390580.0,73.649,73.6689,73.4105,73.48,390580.0
2020-08-04 10:00:00,73.93,73.99,73.78,73.85,334280.0,73.49,73.5496,73.3409,73.4105,334280.0
2020-08-04 10:10:00,73.85,73.85,73.53,73.59,539320.0,73.4105,73.4105,73.0924,73.152,539320.0
2020-08-04 10:20:00,73.55,73.69,73.53,73.57,455480.0,73.1122,73.2514,73.0924,73.1321,455480.0
2020-08-04 10:30:00,73.57,73.68,73.5,73.63,272460.0,73.1321,73.2415,73.0625,73.1918,272460.0
2020-08-04 10:40:00,73.62,73.68,73.55,73.57,274600.0,73.1818,73.2415,73.1122,73.1321,274600.0
2020-08-04 10:50:00,73.58,73.62,73.48,73.51,432400.0,73.1421,73.1818,73.0427,73.0725,432400.0
2020-08-04 11:00:00,73.5,73.58,73.45,73.53,331180.0,73.0625,73.1421,73.0128,73.0924,331180.0
2020-08-04 11:10:00,73.54,73.56,73.46,73.48,285160.0,73.1023,73.1222,73.0228,73.0427,285160.0
2020-08-04 11:20:00,73.48,73.49,73.21,73.32,533440.0,73.0427,73.0526,72.7743,72.8836,533440.0
2020-08-04 11:30:00,73.29,73.4,73.27,73.34,260540.0,72.8538,72.9631,72.8339,72.9035,260540.0
2020-08-04 11:40:00,73.32,73.4,73.25,73.27,194620.0,72.8836,72.9631,72.814,72.8339,194620.0
2020-08-04 11:50:00,73.29,73.36,73.22,73.26,331260.0,72.8538,72.9234,72.7842,72.824,331260.0
2020-08-04 12:00:00,73.3,73.3,73.04,73.09,534100.0,72.8637,72.8637,72.6053,72.655,534100.0
2020-08-04 12:10:00,73.12,73.12,72.98,73.03,511660.0,72.6848,72.6848,72.5456,72.5953,511660.0
2020-08-04 12:20:00,73.03,73.13,72.95,73.11,309180.0,72.5953,72.6947,72.5158,72.6749,309180.0
2020-08-04 12:30:00,73.08,73.18,73.07,73.07,470060.0,72.645,72.7445,72.6351,72.6351,470060.0
2020-08-04 12:40:00,73.07,73.14,73.02,73.12,213220.0,72.6351,72.7047,72.5854,72.6848,213220.0
2020-08-04 12:50:00,73.08,73.08,72.96,73.0,318340.0,72.645,72.645,72.5258,72.5655,318340.0
2020-08-04 13:00:00,72.97,73.15,72.94,73.15,244500.0,72.5357,72.7146,72.5059,72.7146,244500.0
2020-08-04 13:10:00,73.15,73.28,73.15,73.26,130740.0,72.7146,72.8439,72.7146,72.824,130740.0
2020-08-04 13:20:00,73.27,73.3,73.15,73.21,213020.0,72.8339,72.8637,72.7146,72.7743,213020.0
2020-08-04 13:30:00,73.22,73.31,73.21,73.31,245020.0,72.7842,72.8737,72.7743,72.8737,245020.0
2020-08-04 13:40:00,73.3,73.31,73.12,73.14,175860.0,72.8637,72.8737,72.6848,72.7047,175860.0
2020-08-04 13:50:00,73.16,73.26,73.14,73.21,115700.0,72.7246,72.824,72.7047,72.7743,115700.0
2020-08-04 14:00:00,73.21,73.31,73.2,73.25,136960.0,72.7743,72.8737,72.7643,72.814,136960.0
2020-08-04 14:10:00,73.27,73.33,73.2,73.2,334200.0,72.8339,72.8936,72.7643,72.7643,334200.0
2020-08-04 14:20:00,73.2,73.22,73.05,73.09,212580.0,72.7643,72.7842,72.6152,72.655,212580.0
2020-08-04 14:30:00,73.05,73.06,72.93,72.96,369120.0,72.6152,72.6252,72.4959,72.5258,369120.0
2020-08-04 14:40:00,72.96,73.16,72.95,73.16,283020.0,72.5258,72.7246,72.5158,72.7246,283020.0
2020-08-04 14:50:00,73.15,73.18,73.1,73.14,233900.0,72.7146,72.7445,72.6649,72.7047,233900.0
2020-08-04 15:00:00,73.14,73.22,73.08,73.2,344220.0,72.7047,72.7842,72.645,72.7643,344220.0
2020-08-04 15:10:00,73.19,73.2,73.11,73.15,444080.0,72.7544,72.7643,72.6749,72.7146,444080.0
2020-08-04 15:20:00,73.13,73.23,73.1,73.16,305600.0,72.6947,72.7942,72.6649,72.7246,305600.0
2020-08-04 15:30:00,73.17,73.2,73.09,73.19,336940.0,72.7345,72.7643,72.655,72.7544,336940.0
2020-08-04 15:40:00,73.19,73.21,73.12,73.15,649640.0,72.7544,72.7743,72.6848,72.7146,649640.0
2020-08-04 15:50:00,73.16,73.3,73.12,73.3,2572600.0,72.7246,72.8637,72.6848,72.8637,2572600.0
2020-08-05 09:30:00,73.47,73.47,73.17,73.34,1173180.0,73.0327,73.0327,72.7345,72.9035,1173180.0
2020-08-05 09:40:00,73.35,73.63,73.29,73.52,623400.0,72.9134,73.1918,72.8538,73.0824,623400.0
2020-08-05 09:50:00,73.54,73.57,73.44,73.51,323980.0,73.1023,73.1321,73.0029,73.0725,323980.0
2020-08-05 10:00:00,73.53,73.74,73.44,73.73,475460.0,73.0924,73.3011,73.0029,73.2912,475460.0
2020-08-05 10:10:00,73.75,73.94,73.68,73.72,710020.0,73.3111,73.4999,73.2415,73.2812,710020.0
2020-08-05 10:20:00,73.68,73.9,73.66,73.9,595760.0,73.2415,73.4602,73.2216,73.4602,595760.0
2020-08-05 10:30:00,73.88,73.95,73.72,73.86,524040.0,73.4403,73.5099,73.2812,73.4204,524040.0
2020-08-05 10:40:00,73.86,73.92,73.76,73.76,289160.0,73.4204,73.48,73.321,73.321,289160.0
2020-08-05 10:50:00,73.76,73.9,73.74,73.88,693620.0,73.321,73.4602,73.3011,73.4403,693620.0
2020-08-05 11:00:00,73.88,74.12,73.88,74.08,327920.0,73.4403,73.6789,73.4403,73.6391,327920.0
2020-08-05 11:10:00,74.03,74.09,73.84,73.98,353480.0,73.5894,73.649,73.4005,73.5397,353480.0
2020-08-05 11:20:00,74.0,74.02,73.87,73.93,255280.0,73.5596,73.5795,73.4303,73.49,255280.0
2020-08-05 11:30:00,73.94,73.98,73.88,73.91,193100.0,73.4999,73.5397,73.4403,73.4701,193100.0
2020-08-05 11:40:00,73.92,73.94,73.66,73.73,240960.0,73.48,73.4999,73.2216,73.2912,240960.0
2020-08-05 11:50:00,73.75,73.87,73.75,73.8,492800.0,73.3111,73.4303,73.3111,73.3608,492800.0
2020-08-05 12:00:00,73.8,73.95,73.8,73.91,358960.0,73.3608,73.5099,73.3608,73.4701,358960.0
2020-08-05 12:10:00,73.92,74.0,73.91,73.94,336720.0,73.48,73.5596,73.4701,73.4999,336720.0
2020-08-05 12:20:00,73.94,73.94,73.7,73.72,287160.0,73.4999,73.4999,73.2614,73.2812,287160.0
2020-08-05 12:30:00,73.71,73.92,73.71,73.85,226960.0,73.2713,73.48,73.2713,73.4105,226960.0
2020-08-05 12:40:00,73.85,73.9,73.8,73.85,214860.0,73.4105,73.4602,73.3608,73.4105,214860.0
2020-08-05 12:50:00,73.85,73.94,73.79,73.89,288860.0,73.4105,73.4999,73.3508,73.4502,288860.0
2020-08-05 13:00:00,73.89,73.89,73.76,73.82,166660.0,73.4502,73.4502,73.321,73.3806,166660.0
2020-08-05 13:10:00,73.82,73.86,73.79,73.81,175500.0,73.3806,73.4204,73.3508,73.3707,175500.0
2020-08-05 13:20:00,73.82,73.88,73.79,73.83,201540.0,73.3806,73.4403,73.3508,73.3906,201540.0
2020-08-05 13:30:00,73.82,73.85,73.63,73.64,396880.0,73.3806,73.4105,73.1918,73.2017,396880.0
2020-08-05 13:40:00,73.66,73.74,73.65,73.71,172460.0,73.2216,73.3011,73.2117,73.2713,172460.0
2020-08-05 13:50:00,73.72,73.8,73.72,73.8,166880.0,73.2812,73.3608,73.2812,73.3608,166880.0
2020-08-05 14:00:00,73.84,73.85,73.75,73.75,247380.0,73.4005,73.4105,73.3111,73.3111,247380.0
2020-08-05 14:10:00,73.72,73.73,73.59,73.59,325260.0,73.2812,73.2912,73.152,73.152,325260.0
2020-08-05 14:20:00,73.6,73.66,73.56,73.66,301800.0,73.162,73.2216,73.1222,73.2216,301800.0
2020-08-05 14:30:00,73.64,73.65,73.58,73.61,226700.0,73.2017,73.2117,73.1421,73.1719,226700.0
2020-08-05 14:40:00,73.6,73.61,73.51,73.55,266920.0,73.162,73.1719,73.0725,73.1122,266920.0
2020-08-05 14:50:00,73.55,73.59,73.45,73.59,202340.0,73.1122,73.152,73.0128,73.152,202340.0
2020-08-05 15:00:00,73.59,73.63,73.45,73.45,236480.0,73.152,73.1918,73.0128,73.0128,236480.0
2020-08-05 15:10:00,73.47,73.58,73.47,73.56,236120.0,73.0327,73.1421,73.0327,73.1222,236120.0
2020-08-05 15:20:00,73.57,73.6,73.5,73.51,298660.0,73.1321,73.162,73.0625,73.0725,298660.0
2020-08-05 15:30:00,73.55,73.6,73.46,73.47,280960.0,73.1122,73.162,73.0228,73.0327,280960.0
2020-08-05 15:40:00,73.47,73.48,73.28,73.36,1111520.0,73.0327,73.0427,72.8439,72.9234,1111520.0
2020-08-05 15:50:00,73.34,73.73,73.26,73.68,1459120.0,72.9035,73.2912,72.824,73.2415,1459120.0
2020-08-06 09:30:00,73.63,73.68,73.33,73.34,951060.0,73.1918,73.2415,72.8936,72.9035,951060.0
2020-08-06 09:40:00,73.31,73.57,73.3,73.41,485780.0,72.8737,73.1321,72.8637,72.9731,485780.0
2020-08-06 09:50:00,73.41,73.67,73.38,73.65,686960.0,72.9731,73.2315,72.9433,73.2117,686960.0
2020-08-06 10:00:00,73.68,73.87,73.59,73.73,557800.0,73.2415,73.4303,73.152,73.2912,557800.0
2020-08-06 10:10:00,73.74,73.95,73.71,73.94,643780.0,73.3011,73.5099,73.2713,73.4999,643780.0
2020-08-06 10:20:00,73.92,74.19,73.91,74.16,1132800.0,73.48,73.7484,73.4701,73.7186,1132800.0
2020-08-06 10:30:00,74.18,74.23,74.07,74.16,651060.0,73.7385,73.7882,73.6292,73.7186,651060.0
2020-08-06 10:40:00,74.16,74.16,73.96,74.08,573340.0,73.7186,73.7186,73.5198,73.6391,573340.0
2020-08-06 10:50:00,74.06,74.21,73.98,74.21,798260.0,73.6192,73.7683,73.5397,73.7683,798260.0
2020-08-06 11:00:00,74.19,74.35,74.19,74.27,575720.0,73.7484,73.9075,73.7484,73.828,575720.0
2020-08-06 11:10:00,74.25,74.35,74.24,74.3,520660.0,73.8081,73.9075,73.7981,73.8578,520660.0
2020-08-06 11:20:00,74.33,74.5,74.29,74.34,752600.0,73.8876,74.0566,73.8478,73.8975,752600.0
2020-08-06 11:30:00,74.34,74.58,74.34,74.45,248180.0,73.8975,74.1361,73.8975,74.0069,248180.0
2020-08-06 11:40:00,74.41,74.44,74.23,74.27,366560.0,73.9671,73.997,73.7882,73.828,366560.0
2020-08-06 11:50:00,74.24,74.32,74.17,74.2,497500.0,73.7981,73.8777,73.7286,73.7584,497500.0
2020-08-06 12:00:00,74.2,74.45,74.2,74.39,356120.0,73.7584,74.0069,73.7584,73.9472,356120.0
2020-08-06 12:10:00,74.38,74.49,74.36,74.46,240520.0,73.9373,74.0467,73.9174,74.0168,240520.0
2020-08-06 12:20:00,74.47,74.6,74.44,74.47,435300.0,74.0268,74.156,73.997,74.0268,435300.0
2020-08-06 12:30:00,74.46,74.62,74.44,74.6,276800.0,74.0168,74.1759,73.997,74.156,276800.0
2020-08-06 12:40:00,74.63,74.65,74.55,74.58,318960.0,74.1858,74.2057,74.1063,74.1361,318960.0
2020-08-06 12:50:00,74.59,74.65,74.53,74.63,309500.0,74.1461,74.2057,74.0864,74.1858,309500.0
2020-08-06 13:00:00,74.64,74.75,74.6,74.7,425120.0,74.1958,74.3051,74.156,74.2554,425120.0
2020-08-06 13:10:00,74.72,74.75,74.6,74.6,377720.0,74.2753,74.3051,74.156,74.156,377720.0
2020-08-06 13:20:00,74.61,74.74,74.6,74.74,282380.0,74.1659,74.2952,74.156,74.2952,282380.0
2020-08-06 13:30:00,74.77,74.83,74.72,74.78,272020.0,74.325,74.3846,74.2753,74.3349,272020.0
2020-08-06 13:40:00,74.78,74.84,74.77,74.83,272760.0,74.3349,74.3946,74.325,74.3846,272760.0
2020-08-06 13:50:00,74.84,74.98,74.83,74.98,482220.0,74.3946,74.5337,74.3846,74.5337,482220.0
2020-08-06 14:00:00,74.98,75.0,74.93,74.99,570720.0,74.5337,74.5536,74.484,74.5437,570720.0
2020-08-06 14:10:00,74.99,75.0,74.93,74.93,325140.0,74.5437,74.5536,74.484,74.484,325140.0
2020-08-06 14:20:00,74.91,75.04,74.85,75.02,525740.0,74.4642,74.5934,74.4045,74.5735,525740.0
2020-08-06 14:30:00,75.02,75.1,74.99,75.04,529880.0,74.5735,74.653,74.5437,74.5934,529880.0
2020-08-06 14:40:00,75.05,75.07,74.9,74.94,353700.0,74.6033,74.6232,74.4542,74.494,353700.0
2020-08-06 14:50:00,74.95,75.03,74.94,74.97,287740.0,74.5039,74.5834,74.494,74.5238,287740.0
2020-08-06 15:00:00,74.98,75.0,74.94,74.95,467120.0,74.5337,74.5536,74.494,74.5039,467120.0
2020-08-06 15:10:00,74.95,75.1,74.95,75.09,607560.0,74.5039,74.653,74.5039,74.6431,607560.0
2020-08-06 15:20:00,75.09,75.12,74.9,74.95,595720.0,74.6431,74.6729,74.4542,74.5039,595720.0
2020-08-06 15:30:00,74.94,74.99,74.85,74.97,916260.0,74.494,74.5437,74.4045,74.5238,916260.0
2020-08-06 15:40:00,74.97,75.01,74.9,74.98,671380.0,74.5238,74.5636,74.4542,74.5337,671380.0
2020-08-06 15:50:00,74.95,75.12,74.93,75.07,1714600.0,74.5039,74.6729,74.484,74.6232,1714600.0
2020-08-07 09:30:00,75.15,75.15,74.52,74.78,1005960.0,74.7027,74.7027,74.0765,74.3349,1005960.0
2020-08-07 09:40:00,74.8,74.9,74.75,74.88,228260.0,74.3548,74.4542,74.3051,74.4343,228260.0
2020-08-07 09:50:00,74.85,74.91,74.76,74.79,230580.0,74.4045,74.4642,74.315,74.3449,230580.0
2020-08-07 10:00:00,74.84,74.96,74.75,74.96,198380.0,74.3946,74.5139,74.3051,74.5139,198380.0
2020-08-07 10:10:00,74.97,75.0,74.78,74.78,294680.0,74.5238,74.5536,74.3349,74.3349,294680.0
2020-08-07 10:20:00,74.78,74.88,74.72,74.82,249400.0,74.3349,74.4343,74.2753,74.3747,249400.0
2020-08-07 10:30:00,74.88,74.99,74.87,74.92,277380.0,74.4343,74.5437,74.4244,74.4741,277380.0
2020-08-07 10:40:00,74.93,75.28,74.93,75.26,407280.0,74.484,74.832,74.484,74.8121,407280.0
2020-08-07 10:50:00,75.29,75.84,75.28,75.54,737580.0,74.8419,75.3886,74.832,75.0904,737580.0
2020-08-07 11:00:00,75.52,75.55,75.24,75.35,472640.0,75.0705,75.1003,74.7922,74.9015,472640.0
2020-08-07 11:10:00,75.36,75.44,75.23,75.25,332840.0,74.9115,74.991,74.7823,74.8021,332840.0
2020-08-07 11:20:00,75.26,75.4,75.1,75.14,284080.0,74.8121,74.9512,74.653,74.6928,284080.0
2020-08-07 11:30:00,75.15,75.38,75.15,75.38,280820.0,74.7027,74.9314,74.7027,74.9314,280820.0
2020-08-07 11:40:00,75.38,75.42,75.25,75.28,310300.0,74.9314,74.9711,74.8021,74.832,310300.0
2020-08-07 11:50:00,75.28,75.29,74.97,74.98,227780.0,74.832,74.8419,74.5238,74.5337,227780.0
2020-08-07 12:00:00,74.96,75.03,74.78,74.85,280780.0,74.5139,74.5834,74.3349,74.4045,280780.0
2020-08-07 12:10:00,74.82,75.05,74.81,75.02,194880.0,74.3747,74.6033,74.3647,74.5735,194880.0
2020-08-07 12:20:00,75.02,75.18,74.96,75.16,169960.0,74.5735,74.7325,74.5139,74.7127,169960.0
2020-08-07 12:30:00,75.18,75.21,75.07,75.1,169800.0,74.7325,74.7624,74.6232,74.653,169800.0
2020-08-07 12:40:00,75.06,75.14,74.9,74.9,157700.0,74.6133,74.6928,74.4542,74.4542,157700.0
2020-08-07 12:50:00,74.86,75.0,74.82,74.93,215560.0,74.4145,74.5536,74.3747,74.484,215560.0
2020-08-07 13:00:00,74.91,74.91,74.68,74.68,330560.0,74.4642,74.4642,74.2355,74.2355,330560.0
2020-08-07 13:10:00,74.69,74.73,74.55,74.69,239720.0,74.2455,74.2852,74.1063,74.2455,239720.0
2020-08-07 13:20:00,74.69,74.77,74.61,74.77,186840.0,74.2455,74.325,74.1659,74.325,186840.0
2020-08-07 13:30:00,74.73,74.77,74.63,74.77,279860.0,74.2852,74.325,74.1858,74.325,279860.0
2020-08-07 13:40:00,74.76,74.8,74.53,74.53,288800.0,74.315,74.3548,74.0864,74.0864,288800.0
2020-08-07 13:50:00,74.52,74.57,74.36,74.44,259440.0,74.0765,74.1262,73.9174,73.997,259440.0
2020-08-07 14:00:00,74.45,74.62,74.32,74.38,297680.0,74.0069,74.1759,73.8777,73.9373,297680.0
2020-08-07 14:10:00,74.4,74.58,74.26,74.32,328420.0,73.9572,74.1361,73.818,73.8777,328420.0
2020-08-07 14:20:00,74.33,74.33,74.08,74.23,256760.0,73.8876,73.8876,73.6391,73.7882,256760.0
2020-08-07 14:30:00,74.23,74.49,74.23,74.42,169440.0,73.7882,74.0467,73.7882,73.9771,169440.0
2020-08-07 14:40:00,74.38,74.45,74.25,74.35,178080.0,73.9373,74.0069,73.8081,73.9075,178080.0
2020-08-07 14:50:00,74.31,74.5,74.31,74.47,185220.0,73.8677,74.0566,73.8677,74.0268,185220.0
2020-08-07 15:00:00,74.47,74.67,74.43,74.59,277300.0,74.0268,74.2256,73.987,74.1461,277300.0
2020-08-07 15:10:00,74.57,74.6,74.41,74.59,275980.0,74.1262,74.156,73.9671,74.1461,275980.0
2020-08-07 15:20:00,74.57,74.66,74.44,74.49,187560.0,74.1262,74.2156,73.997,74.0467,187560.0
2020-08-07 15:30:00,74.5,74.64,74.42,74.64,351100.0,74.0566,74.1958,73.9771,74.1958,351100.0
2020-08-07 15:40:00,74.63,74.8,74.52,74.77,328300.0,74.1858,74.3548,74.0765,74.325,328300.0
2020-08-07 15:50:00,74.8,74.8,74.63,74.7,785500.0,74.3548,74.3548,74.1858,74.2554,785500.0
2020-08-10 09:30:00,74.5,74.84,74.33,74.83,781600.0,74.0566,74.3946,73.8876,74.3846,781600.0
2020-08-10 09:40:00,74.89,75.2,74.86,74.89,581940.0,74.4443,74.7524,74.4145,74.4443,581940.0
2020-08-10 09:50:00,74.88,74.91,74.36,74.44,352000.0,74.4343,74.4642,73.9174,73.997,352000.0
2020-08-10 10:00:00,74.44,74.49,74.31,74.41,353020.0,73.997,74.0467,73.8677,73.9671,353020.0
2020-08-10 10:10:00,74.36,74.46,74.2,74.34,322820.0,73.9174,74.0168,73.7584,73.8975,322820.0
2020-08-10 10:20:00,74.34,74.36,74.21,74.26,308500.0,73.8975,73.9174,73.7683,73.818,308500.0
2020-08-10 10:30:00,74.28,74.28,74.13,74.19,198600.0,73.8379,73.8379,73.6888,73.7484,198600.0
2020-08-10 10:40:00,74.19,74.25,73.8,73.94,269980.0,73.7484,73.8081,73.3608,73.4999,269980.0
2020-08-10 10:50:00,73.93,74.07,73.82,73.83,226500.0,73.49,73.6292,73.3806,73.3906,226500.0
2020-08-10 11:00:00,73.81,74.12,73.65,74.05,415740.0,73.3707,73.6789,73.2117,73.6093,415740.0
2020-08-10 11:10:00,74.08,74.12,73.8,73.94,283160.0,73.6391,73.6789,73.3608,73.4999,283160.0
2020-08-10 11:20:00,73.95,74.25,73.94,74.21,264960.0,73.5099,73.8081,73.4999,73.7683,264960.0
2020-08-10 11:30:00,74.18,74.28,74.13,74.13,170220.0,73.7385,73.8379,73.6888,73.6888,170220.0
2020-08-10 11:40:00,74.12,74.17,74.0,74.13,116480.0,73.6789,73.7286,73.5596,73.6888,116480.0
2020-08-10 11:50:00,74.15,74.46,74.15,74.45,150160.0,73.7087,74.0168,73.7087,74.0069,150160.0
2020-08-10 12:00:00,74.43,74.47,74.24,74.41,149260.0,73.987,74.0268,73.7981,73.9671,149260.0
2020-08-10 12:10:00,74.44,74.5,74.28,74.44,248040.0,73.997,74.0566,73.8379,73.997,248040.0
2020-08-10 12:20:00,74.47,74.47,74.29,74.37,102080.0,74.0268,74.0268,73.8478,73.9274,102080.0
2020-08-10 12:30:00,74.34,74.5,74.31,74.46,109280.0,73.8975,74.0566,73.8677,74.0168,109280.0
2020-08-10 12:40:00,74.48,74.77,74.45,74.71,205300.0,74.0367,74.325,74.0069,74.2653,205300.0
2020-08-10 12:50:00,74.72,74.79,74.68,74.75,144820.0,74.2753,74.3449,74.2355,74.3051,144820.0
2020-08-10 13:00:00,74.77,74.81,74.7,74.81,185840.0,74.325,74.3647,74.2554,74.3647,185840.0
2020-08-10 13:10:00,74.84,74.85,74.65,74.74,125860.0,74.3946,74.4045,74.2057,74.2952,125860.0
2020-08-10 13:20:00,74.72,74.72,74.54,74.64,160440.0,74.2753,74.2753,74.0964,74.1958,160440.0
2020-08-10 13:30:00,74.66,74.7,74.61,74.63,142420.0,74.2156,74.2554,74.1659,74.1858,142420.0
2020-08-10 13:40:00,74.61,74.64,74.46,74.49,134000.0,74.1659,74.1958,74.0168,74.0467,134000.0
2020-08-10 13:50:00,74.48,74.6,74.48,74.49,136360.0,74.0367,74.156,74.0367,74.0467,136360.0
2020-08-10 14:00:00,74.48,74.6,74.46,74.51,138960.0,74.0367,74.156,74.0168,74.0665,138960.0
2020-08-10 14:10:00,74.52,74.52,74.36,74.46,111380.0,74.0765,74.0765,73.9174,74.0168,111380.0
2020-08-10 14:20:00,74.46,74.49,74.42,74.43,97500.0,74.0168,74.0467,73.9771,73.987,97500.0
2020-08-10 14:30:00,74.49,74.54,74.42,74.52,144020.0,74.0467,74.0964,73.9771,74.0765,144020.0
2020-08-10 14:40:00,74.53,74.55,74.37,74.44,190940.0,74.0864,74.1063,73.9274,73.997,190940.0
2020-08-10 14:50:00,74.46,74.68,74.45,74.67,169600.0,74.0168,74.2355,74.0069,74.2256,169600.0
2020-08-10 15:00:00,74.64,74.76,74.61,74.67,326260.0,74.1958,74.315,74.1659,74.2256,326260.0
2020-08-10 15:10:00,74.66,74.68,74.58,74.6,283220.0,74.2156,74.2355,74.1361,74.156,283220.0
2020-08-10 15:20:00,74.6,74.66,74.42,74.46,132200.0,74.156,74.2156,73.9771,74.0168,132200.0
2020-08-10 15:30:00,74.47,74.6,74.43,74.47,282620.0,74.0268,74.156,73.987,74.0268,282620.0
2020-08-10 15:40:00,74.48,74.58,74.43,74.48,435020.0,74.0367,74.1361,73.987,74.0367,435020.0
2020-08-10 15:50:00,74.48,74.83,74.45,74.75,1025980.0,74.0367,74.3846,74.0069,74.3051,1025980.0
2020-08-11 09:30:00,74.62,74.71,74.26,74.66,793380.0,74.1759,74.2653,73.818,74.2156,793380.0
2020-08-11 09:40:00,74.65,74.94,74.59,74.85,360040.0,74.2057,74.494,74.1461,74.4045,360040.0
2020-08-11 09:50:00,74.85,74.87,74.49,74.58,335960.0,74.4045,74.4244,74.0467,74.1361,335960.0
2020-08-11 10:00:00,74.67,74.67,74.0,74.16,519440.0,74.2256,74.2256,73.5596,73.7186,519440.0
2020-08-11 10:10:00,74.2,74.41,74.12,74.28,309900.0,73.7584,73.9671,73.6789,73.8379,309900.0
2020-08-11 10:20:00,74.25,74.51,74.19,74.51,218240.0,73.8081,74.0665,73.7484,74.0665,218240.0
2020-08-11 10:30:00,74.51,74.69,74.29,74.68,233760.0,74.0665,74.2455,73.8478,74.2355,233760.0
2020-08-11 10:40:00,74.67,74.67,74.31,74.33,284600.0,74.2256,74.2256,73.8677,73.8876,284600.0
2020-08-11 10:50:00,74.39,74.54,74.22,74.47,244080.0,73.9472,74.0964,73.7783,74.0268,244080.0
2020-08-11 11:00:00,74.5,74.64,74.5,74.62,236260.0,74.0566,74.1958,74.0566,74.1759,236260.0
2020-08-11 11:10:00,74.69,74.75,74.51,74.61,247940.0,74.2455,74.3051,74.0665,74.1659,247940.0
2020-08-11 11:20:00,74.62,74.94,74.62,74.9,330120.0,74.1759,74.494,74.1759,74.4542,330120.0
2020-08-11 11:30:00,74.88,74.92,74.72,74.88,203920.0,74.4343,74.4741,74.2753,74.4343,203920.0
2020-08-11 11:40:00,74.91,74.92,74.81,74.9,140060.0,74.4642,74.4741,74.3647,74.4542,140060.0
2020-08-11 11:50:00,74.9,74.91,74.73,74.82,150940.0,74.4542,74.4642,74.2852,74.3747,150940.0
2020-08-11 12:00:00,74.89,75.07,74.79,75.03,341400.0,74.4443,74.6232,74.3449,74.5834,341400.0
2020-08-11 12:10:00,75.05,75.26,75.03,75.23,204720.0,74.6033,74.8121,74.5834,74.7823,204720.0
2020-08-11 12:20:00,75.21,75.35,75.16,75.29,142580.0,74.7624,74.9015,74.7127,74.8419,142580.0
2020-08-11 12:30:00,75.27,75.45,75.2,75.45,312940.0,74.822,75.0009,74.7524,75.0009,312940.0
2020-08-11 12:40:00,75.43,75.48,75.35,75.36,166640.0,74.9811,75.0308,74.9015,74.9115,166640.0
2020-08-11 12:50:00,75.37,75.5,75.24,75.32,411980.0,74.9214,75.0506,74.7922,74.8717,411980.0
2020-08-11 13:00:00,75.31,75.38,75.25,75.35,263000.0,74.8618,74.9314,74.8021,74.9015,263000.0
2020-08-11 13:10:00,75.35,75.35,75.02,75.18,216760.0,74.9015,74.9015,74.5735,74.7325,216760.0
2020-08-11 13:20:00,75.21,75.34,75.19,75.22,169620.0,74.7624,74.8916,74.7425,74.7723,169620.0
2020-08-11 13:30:00,75.28,75.28,75.07,75.15,176120.0,74.832,74.832,74.6232,74.7027,176120.0
2020-08-11 13:40:00,75.09,75.09,74.91,74.95,231920.0,74.6431,74.6431,74.4642,74.5039,231920.0
2020-08-11 13:50:00,74.93,75.22,74.89,75.22,203140.0,74.484,74.7723,74.4443,74.7723,203140.0
2020-08-11 14:00:00,75.2,75.23,75.07,75.13,224520.0,74.7524,74.7823,74.6232,74.6828,224520.0
2020-08-11 14:10:00,75.11,75.11,74.77,74.94,223820.0,74.663,74.663,74.325,74.494,223820.0
2020-08-11 14:20:00,74.89,74.93,74.7,74.72,138500.0,74.4443,74.484,74.2554,74.2753,138500.0
2020-08-11 14:30:00,74.72,74.92,74.65,74.82,266180.0,74.2753,74.4741,74.2057,74.3747,266180.0
2020-08-11 14:40:00,74.8,74.97,74.8,74.82,264200.0,74.3548,74.5238,74.3548,74.3747,264200.0
2020-08-11 14:50:00,74.79,74.87,74.73,74.87,168540.0,74.3449,74.4244,74.2852,74.4244,168540.0
2020-08-11 15:00:00,74.84,74.92,74.57,74.7,264800.0,74.3946,74.4741,74.1262,74.2554,264800.0
2020-08-11 15:10:00,74.68,74.78,74.19,74.24,429200.0,74.2355,74.3349,73.7484,73.7981,429200.0
2020-08-11 15:20:00,74.22,74.78,74.22,74.59,348720.0,73.7783,74.3349,73.7783,74.1461,348720.0
2020-08-11 15:30:00,74.59,74.59,74.24,74.41,290080.0,74.1461,74.1461,73.7981,73.9671,290080.0
2020-08-11 15:40:00,74.41,74.44,74.19,74.29,415360.0,73.9671,73.997,73.7484,73.8478,415360.0
2020-08-11 15:50:00,74.28,74.29,73.9,74.02,1520500.0,73.8379,73.8478,73.4602,73.5795,1520500.0
2020-08-12 09:30:00,74.28,74.77,74.26,74.72,551360.0,73.8379,74.325,73.818,74.2753,551360.0
2020-08-12 09:40:00,74.71,75.23,74.71,75.23,350460.0,74.2653,74.7823,74.2653,74.7823,350460.0
2020-08-12 09:50:00,75.23,75.25,74.97,75.07,734280.0,74.7823,74.8021,74.5238,74.6232,734280.0
2020-08-12 10:00:00,75.05,75.35,75.03,75.2,334600.0,74.6033,74.9015,74.5834,74.7524,334600.0
2020-08-12 10:10:00,75.19,75.54,75.19,75.29,485260.0,74.7425,75.0904,74.7425,74.8419,485260.0
2020-08-12 10:20:00,75.29,75.54,75.27,75.44,369400.0,74.8419,75.0904,74.822,74.991,369400.0
2020-08-12 10:30:00,75.48,75.62,75.38,75.38,298000.0,75.0308,75.1699,74.9314,74.9314,298000.0
2020-08-12 10:40:00,75.42,75.48,75.24,75.27,385880.0,74.9711,75.0308,74.7922,74.822,385880.0
2020-08-12 10:50:00,75.32,75.52,75.27,75.34,352400.0,74.8717,75.0705,74.822,74.8916,352400.0
2020-08-12 11:00:00,75.35,75.37,75.16,75.16,495980.0,74.9015,74.9214,74.7127,74.7127,495980.0
2020-08-12 11:10:00,75.19,75.25,75.07,75.25,542160.0,74.7425,74.8021,74.6232,74.8021,542160.0
2020-08-12 11:20:00,75.22,75.25,75.02,75.18,546980.0,74.7723,74.8021,74.5735,74.7325,546980.0
2020-08-12 11:30:00,75.16,75.3,74.98,75.1,299640.0,74.7127,74.8518,74.5337,74.653,299640.0
2020-08-12 11:40:00,75.1,75.28,75.1,75.26,299420.0,74.653,74.832,74.653,74.8121,299420.0
2020-08-12 11:50:00,75.28,75.45,75.26,75.41,172420.0,74.832,75.0009,74.8121,74.9612,172420.0
2020-08-12 12:00:00,75.42,75.48,75.35,75.45,184380.0,74.9711,75.0308,74.9015,75.0009,184380.0
2020-08-12 12:10:00,75.47,75.47,75.34,75.36,253540.0,75.0208,75.0208,74.8916,74.9115,253540.0
2020-08-12 12:20:00,75.36,75.5,75.31,75.35,305080.0,74.9115,75.0506,74.8618,74.9015,305080.0
2020-08-12 12:30:00,75.33,75.41,75.3,75.39,188620.0,74.8817,74.9612,74.8518,74.9413,188620.0
2020-08-12 12:40:00,75.4,75.4,75.18,75.34,377140.0,74.9512,74.9512,74.7325,74.8916,377140.0
2020-08-12 12:50:00,75.31,75.31,75.09,75.14,508200.0,74.8618,74.8618,74.6431,74.6928,508200.0
2020-08-12 13:00:00,75.14,75.28,75.13,75.28,154760.0,74.6928,74.832,74.6828,74.832,154760.0
2020-08-12 13:10:00,75.24,75.38,75.22,75.26,191960.0,74.7922,74.9314,74.7723,74.8121,191960.0
2020-08-12 13:20:00,75.28,75.32,75.2,75.28,166140.0,74.832,74.8717,74.7524,74.832,166140.0
2020-08-12 13:30:00,75.27,75.44,75.27,75.43,125500.0,74.822,74.991,74.822,74.9811,125500.0
2020-08-12 13:40:00,75.41,75.48,75.41,75.46,139380.0,74.9612,75.0308,74.9612,75.0109,139380.0
2020-08-12 13:50:00,75.5,75.51,75.38,75.47,304500.0,75.0506,75.0606,74.9314,75.0208,304500.0
2020-08-12 14:00:00,75.46,75.56,75.4,75.4,292540.0,75.0109,75.1103,74.9512,74.9512,292540.0
2020-08-12 14:10:00,75.4,75.47,75.37,75.43,159540.0,74.9512,75.0208,74.9214,74.9811,159540.0
2020-08-12 14:20:00,75.43,75.46,75.38,75.42,150620.0,74.9811,75.0109,74.9314,74.9711,150620.0
2020-08-12 14:30:00,75.43,75.45,75.32,75.35,282620.0,74.9811,75.0009,74.8717,74.9015,282620.0
2020-08-12 14:40:00,75.35,75.45,75.34,75.39,176100.0,74.9015,75.0009,74.8916,74.9413,176100.0
2020-08-12 14:50:00,75.39,75.45,75.34,75.38,162680.0,74.9413,75.0009,74.8916,74.9314,162680.0
2020-08-12 15:00:00,75.4,75.48,75.37,75.44,155460.0,74.9512,75.0308,74.9214,74.991,155460.0
2020-08-12 15:10:00,75.42,75.5,75.39,75.5,324460.0,74.9711,75.0506,74.9413,75.0506,324460.0
2020-08-12 15:20:00,75.49,75.53,75.44,75.48,314800.0,75.0407,75.0805,74.991,75.0308,314800.0
2020-08-12 15:30:00,75.49,75.49,75.26,75.38,338840.0,75.0407,75.0407,74.8121,74.9314,338840.0
2020-08-12 15:40:00,75.38,75.46,75.3,75.34,756280.0,74.9314,75.0109,74.8518,74.8916,756280.0
2020-08-12 15:50:00,75.32,75.42,75.18,75.29,1385480.0,74.8717,74.9711,74.7325,74.8419,1385480.0
2020-08-13 09:30:00,75.52,76.21,75.4,76.2,1234560.0,75.0705,75.7564,74.9512,75.7465,1234560.0
2020-08-13 09:40:00,76.25,76.41,76.14,76.22,1048860.0,75.7962,75.9552,75.6868,75.7664,1048860.0
2020-08-13 09:50:00,76.23,76.35,76.13,76.35,295180.0,75.7763,75.8956,75.6769,75.8956,295180.0
2020-08-13 10:00:00,76.37,76.37,76.13,76.2,378000.0,75.9155,75.9155,75.6769,75.7465,378000.0
2020-08-13 10:10:00,76.18,76.22,76.14,76.19,284640.0,75.7266,75.7664,75.6868,75.7365,284640.0
2020-08-13 10:20:00,76.23,76.46,76.2,76.43,262780.0,75.7763,76.0049,75.7465,75.9751,262780.0
2020-08-13 10:30:00,76.42,76.75,76.42,76.67,678580.0,75.9652,76.2932,75.9652,76.2137,678580.0
2020-08-13 10:40:00,76.63,76.77,76.56,76.75,395460.0,76.1739,76.3131,76.1043,76.2932,395460.0
2020-08-13 10:50:00,76.76,76.76,76.58,76.61,329460.0,76.3031,76.3031,76.1242,76.154,329460.0
2020-08-13 11:00:00,76.6,76.86,76.6,76.86,224500.0,76.1441,76.4025,76.1441,76.4025,224500.0
2020-08-13 11:10:00,76.85,76.85,76.57,76.76,467860.0,76.3926,76.3926,76.1143,76.3031,467860.0
2020-08-13 11:20:00,76.81,76.81,76.61,76.64,482500.0,76.3528,76.3528,76.154,76.1839,482500.0
2020-08-13 11:30:00,76.64,76.78,76.61,76.69,445380.0,76.1839,76.323,76.154,76.2336,445380.0
2020-08-13 11:40:00,76.7,76.7,76.43,76.62,207600.0,76.2435,76.2435,75.9751,76.164,207600.0
2020-08-13 11:50:00,76.59,76.64,76.43,76.45,165940.0,76.1342,76.1839,75.9751,75.995,165940.0
2020-08-13 12:00:00,76.48,76.53,76.44,76.47,207360.0,76.0248,76.0745,75.985,76.0149,207360.0
2020-08-13 12:10:00,76.48,76.57,76.47,76.48,289360.0,76.0248,76.1143,76.0149,76.0248,289360.0
2020-08-13 12:20:00,76.5,76.5,76.33,76.34,186200.0,76.0447,76.0447,75.8757,75.8856,186200.0
2020-08-13 12:30:00,76.36,76.47,76.26,76.26,258060.0,75.9055,76.0149,75.8061,75.8061,258060.0
2020-08-13 12:40:00,76.29,76.48,76.28,76.47,154020.0,75.8359,76.0248,75.826,76.0149,154020.0
2020-08-13 12:50:00,76.48,76.52,76.38,76.52,151140.0,76.0248,76.0646,75.9254,76.0646,151140.0
2020-08-13 13:00:00,76.52,76.52,76.19,76.3,201640.0,76.0646,76.0646,75.7365,75.8459,201640.0
2020-08-13 13:10:00,76.26,76.32,76.09,76.1,203180.0,75.8061,75.8658,75.6371,75.6471,203180.0
2020-08-13 13:20:00,76.1,76.13,76.0,76.05,247100.0,75.6471,75.6769,75.5477,75.5974,247100.0
2020-08-13 13:30:00,76.04,76.14,75.92,76.05,186480.0,75.5874,75.6868,75.4681,75.5974,186480.0
2020-08-13 13:40:00,76.05,76.23,75.99,76.21,208320.0,75.5974,75.7763,75.5377,75.7564,208320.0
2020-08-13 13:50:00,76.22,76.26,76.13,76.13,151300.0,75.7664,75.8061,75.6769,75.6769,151300.0
2020-08-13 14:00:00,76.15,76.17,75.89,75.94,274360.0,75.6968,75.7167,75.4383,75.488,274360.0
2020-08-13 14:10:00,75.91,76.01,75.81,75.81,252260.0,75.4582,75.5576,75.3588,75.3588,252260.0
2020-08-13 14:20:00,75.84,76.03,75.78,75.97,258000.0,75.3886,75.5775,75.329,75.5178,258000.0
2020-08-13 14:30:00,75.97,76.04,75.83,75.9,201180.0,75.5178,75.5874,75.3787,75.4483,201180.0
2020-08-13 14:40:00,75.91,76.06,75.89,75.92,256560.0,75.4582,75.6073,75.4383,75.4681,256560.0
2020-08-13 14:50:00,75.89,75.89,75.5,75.8,286840.0,75.4383,75.4383,75.0506,75.3489,286840.0
2020-08-13 15:00:00,75.8,75.92,75.71,75.78,286580.0,75.3489,75.4681,75.2594,75.329,286580.0
2020-08-13 15:10:00,75.74,76.01,75.73,75.96,257400.0,75.2892,75.5576,75.2793,75.5079,257400.0
2020-08-13 15:20:00,75.98,76.19,75.96,76.19,181560.0,75.5278,75.7365,75.5079,75.7365,181560.0
2020-08-13 15:30:00,76.17,76.19,76.03,76.04,240580.0,75.7167,75.7365,75.5775,75.5874,240580.0
2020-08-13 15:40:00,76.04,76.15,75.94,76.03,304860.0,75.5874,75.6968,75.488,75.5775,304860.0
2020-08-13 15:50:00,76.0,76.05,75.83,75.93,874040.0,75.5477,75.5974,75.3787,75.4781,874040.0
2020-08-14 09:30:00,75.78,76.1,75.5,75.99,951460.0,75.329,75.6471,75.0506,75.5377,951460.0
2020-08-14 09:40:00,75.97,76.04,75.57,75.58,255420.0,75.5178,75.5874,75.1202,75.1302,255420.0
2020-08-14 09:50:00,75.6,75.95,75.52,75.9,382160.0,75.15,75.498,75.0705,75.4483,382160.0
2020-08-14 10:00:00,75.98,75.98,75.56,75.61,295040.0,75.5278,75.5278,75.1103,75.16,295040.0
2020-08-14 10:10:00,75.75,75.77,75.16,75.29,591880.0,75.2992,75.319,74.7127,74.8419,591880.0
2020-08-14 10:20:00,75.31,75.5,75.22,75.25,292280.0,74.8618,75.0506,74.7723,74.8021,292280.0
2020-08-14 10:30:00,75.27,75.51,75.17,75.47,328900.0,74.822,75.0606,74.7226,75.0208,328900.0
2020-08-14 10:40:00,75.49,75.7,75.42,75.67,270400.0,75.0407,75.2495,74.9711,75.2196,270400.0
2020-08-14 10:50:00,75.64,75.69,75.4,75.43,218520.0,75.1898,75.2395,74.9512,74.9811,218520.0
2020-08-14 11:00:00,75.43,75.63,75.4,75.63,222660.0,74.9811,75.1799,74.9512,75.1799,222660.0
2020-08-14 11:10:00,75.61,75.65,75.5,75.5,249640.0,75.16,75.1998,75.0506,75.0506,249640.0
2020-08-14 11:20:00,75.56,75.65,75.47,75.61,152680.0,75.1103,75.1998,75.0208,75.16,152680.0
2020-08-14 11:30:00,75.62,75.75,75.59,75.6,166560.0,75.1699,75.2992,75.1401,75.15,166560.0
2020-08-14 11:40:00,75.61,75.69,75.54,75.55,160680.0,75.16,75.2395,75.0904,75.1003,160680.0
2020-08-14 11:50:00,75.6,75.6,75.44,75.49,122840.0,75.15,75.15,74.991,75.0407,122840.0
2020-08-14 12:00:00,75.51,75.69,75.51,75.66,175020.0,75.0606,75.2395,75.0606,75.2097,175020.0
2020-08-14 12:10:00,75.66,75.74,75.57,75.59,172600.0,75.2097,75.2892,75.1202,75.1401,172600.0
2020-08-14 12:20:00,75.6,75.7,75.59,75.69,120000.0,75.15,75.2495,75.1401,75.2395,120000.0
2020-08-14 12:30:00,75.71,75.87,75.71,75.85,76620.0,75.2594,75.4184,75.2594,75.3986,76620.0
2020-08-14 12:40:00,75.85,75.88,75.7,75.72,231360.0,75.3986,75.4284,75.2495,75.2693,231360.0
2020-08-14 12:50:00,75.73,75.79,75.69,75.75,126500.0,75.2793,75.3389,75.2395,75.2992,126500.0
2020-08-14 13:00:00,75.72,75.75,75.51,75.6,149080.0,75.2693,75.2992,75.0606,75.15,149080.0
2020-08-14 13:10:00,75.59,75.71,75.59,75.7,115000.0,75.1401,75.2594,75.1401,75.2495,115000.0
2020-08-14 13:20:00,75.68,75.7,75.64,75.65,77280.0,75.2296,75.2495,75.1898,75.1998,77280.0
2020-08-14 13:30:00,75.67,75.72,75.61,75.62,125960.0,75.2196,75.2693,75.16,75.1699,125960.0
2020-08-14 13:40:00,75.67,75.71,75.55,75.55,126960.0,75.2196,75.2594,75.1003,75.1003,126960.0
2020-08-14 13:50:00,75.56,75.65,75.54,75.65,84000.0,75.1103,75.1998,75.0904,75.1998,84000.0
2020-08-14 14:00:00,75.65,75.67,75.45,75.59,218240.0,75.1998,75.2196,75.0009,75.1401,218240.0
2020-08-14 14:10:00,75.57,75.59,75.49,75.51,128940.0,75.1202,75.1401,75.0407,75.0606,128940.0
2020-08-14 14:20:00,75.49,75.53,75.42,75.49,123960.0,75.0407,75.0805,74.9711,75.0407,123960.0
2020-08-14 14:30:00,75.54,75.61,75.47,75.54,191900.0,75.0904,75.16,75.0208,75.0904,191900.0
2020-08-14 14:40:00,75.53,75.53,75.41,75.45,204480.0,75.0805,75.0805,74.9612,75.0009,204480.0
2020-08-14 14:50:00,75.45,75.55,75.44,75.48,145460.0,75.0009,75.1003,74.991,75.0308,145460.0
2020-08-14 15:00:00,75.48,75.54,75.42,75.46,128840.0,75.0308,75.0904,74.9711,75.0109,128840.0
2020-08-14 15:10:00,75.44,75.46,75.32,75.36,262700.0,74.991,75.0109,74.8717,74.9115,262700.0
2020-08-14 15:20:00,75.36,75.5,75.36,75.48,189600.0,74.9115,75.0506,74.9115,75.0308,189600.0
2020-08-14 15:30:00,75.48,75.48,75.29,75.31,319120.0,75.0308,75.0308,74.8419,74.8618,319120.0
2020-08-14 15:40:00,75.31,75.35,75.18,75.23,388620.0,74.8618,74.9015,74.7325,74.7823,388620.0
2020-08-14 15:50:00,75.2,75.5,75.14,75.39,1011240.0,74.7524,75.0506,74.6928,74.9413,1011240.0
2020-08-17 09:30:00,75.73,76.13,75.4,75.78,1013620.0,75.2793,75.6769,74.9512,75.329,1013620.0
2020-08-17 09:40:00,75.79,75.89,75.64,75.75,297700.0,75.3389,75.4383,75.1898,75.2992,297700.0
2020-08-17 09:50:00,75.75,75.85,75.75,75.77,297740.0,75.2992,75.3986,75.2992,75.319,297740.0
2020-08-17 10:00:00,75.84,75.95,75.75,75.8,293820.0,75.3886,75.498,75.2992,75.3489,293820.0
2020-08-17 10:10:00,75.8,75.85,75.69,75.8,288580.0,75.3489,75.3986,75.2395,75.3489,288580.0
2020-08-17 10:20:00,75.82,75.92,75.82,75.9,94300.0,75.3687,75.4681,75.3687,75.4483,94300.0
2020-08-17 10:30:00,75.92,75.96,75.87,75.89,155460.0,75.4681,75.5079,75.4184,75.4383,155460.0
2020-08-17 10:40:00,75.89,76.02,75.82,76.02,148400.0,75.4383,75.5675,75.3687,75.5675,148400.0
2020-08-17 10:50:00,76.03,76.18,76.01,76.08,362560.0,75.5775,75.7266,75.5576,75.6272,362560.0
2020-08-17 11:00:00,76.11,76.11,75.93,76.11,171040.0,75.657,75.657,75.4781,75.657,171040.0
2020-08-17 11:10:00,76.14,76.28,76.13,76.27,156780.0,75.6868,75.826,75.6769,75.8161,156780.0
2020-08-17 11:20:00,76.28,76.28,76.08,76.1,205260.0,75.826,75.826,75.6272,75.6471,205260.0
2020-08-17 11:30:00,76.22,76.23,76.07,76.08,121660.0,75.7664,75.7763,75.6173,75.6272,121660.0
2020-08-17 11:40:00,76.09,76.15,76.01,76.1,201240.0,75.6371,75.6968,75.5576,75.6471,201240.0
2020-08-17 11:50:00,76.01,76.08,76.01,76.03,205740.0,75.5576,75.6272,75.5576,75.5775,205740.0
2020-08-17 12:00:00,76.0,76.03,75.97,75.99,124520.0,75.5477,75.5775,75.5178,75.5377,124520.0
2020-08-17 12:10:00,76.0,76.06,75.91,75.96,188520.0,75.5477,75.6073,75.4582,75.5079,188520.0
2020-08-17 12:20:00,75.98,76.01,75.92,75.96,128160.0,75.5278,75.5576,75.4681,75.5079,128160.0
2020-08-17 12:30:00,75.95,76.07,75.93,76.02,110840.0,75.498,75.6173,75.4781,75.5675,110840.0
2020-08-17 12:40:00,76.08,76.13,76.01,76.06,124000.0,75.6272,75.6769,75.5576,75.6073,124000.0
2020-08-17 12:50:00,76.14,76.17,76.11,76.13,122240.0,75.6868,75.7167,75.657,75.6769,122240.0
2020-08-17 13:00:00,76.14,76.19,76.12,76.15,110380.0,75.6868,75.7365,75.667,75.6968,110380.0
2020-08-17 13:10:00,76.15,76.23,76.15,76.19,124200.0,75.6968,75.7763,75.6968,75.7365,124200.0
2020-08-17 13:20:00,76.21,76.21,76.12,76.14,136900.0,75.7564,75.7564,75.667,75.6868,136900.0
2020-08-17 13:30:00,76.18,76.26,76.15,76.26,210420.0,75.7266,75.8061,75.6968,75.8061,210420.0
2020-08-17 13:40:00,76.24,76.28,76.2,76.22,383220.0,75.7862,75.826,75.7465,75.7664,383220.0
2020-08-17 13:50:00,76.2,76.2,76.14,76.14,135360.0,75.7465,75.7465,75.6868,75.6868,135360.0
2020-08-17 14:00:00,76.12,76.13,75.98,76.05,164520.0,75.667,75.6769,75.5278,75.5974,164520.0
2020-08-17 14:10:00,76.06,76.12,75.98,76.05,187640.0,75.6073,75.667,75.5278,75.5974,187640.0
2020-08-17 14:20:00,76.02,76.06,75.98,76.01,162480.0,75.5675,75.6073,75.5278,75.5576,162480.0
2020-08-17 14:30:00,76.03,76.15,76.03,76.11,132460.0,75.5775,75.6968,75.5775,75.657,132460.0
2020-08-17 14:40:00,76.12,76.15,76.08,76.1,98420.0,75.667,75.6968,75.6272,75.6471,98420.0
2020-08-17 14:50:00,76.1,76.13,76.04,76.09,72780.0,75.6471,75.6769,75.5874,75.6371,72780.0
2020-08-17 15:00:00,76.1,76.11,76.04,76.05,212620.0,75.6471,75.657,75.5874,75.5974,212620.0
2020-08-17 15:10:00,76.02,76.09,75.99,76.07,149160.0,75.5675,75.6371,75.5377,75.6173,149160.0
2020-08-17 15:20:00,76.06,76.07,76.0,76.03,193920.0,75.6073,75.6173,75.5477,75.5775,193920.0
2020-08-17 15:30:00,76.02,76.11,75.99,76.07,164760.0,75.5675,75.657,75.5377,75.6173,164760.0
2020-08-17 15:40:00,76.07,76.13,76.02,76.05,337540.0,75.6173,75.6769,75.5675,75.5974,337540.0
2020-08-17 15:50:00,76.0,76.06,75.8,75.93,801440.0,75.5477,75.6073,75.3489,75.4781,801440.0
2020-08-18 09:30:00,76.31,76.75,76.25,76.71,672160.0,75.8558,76.2932,75.7962,76.2534,672160.0
2020-08-18 09:40:00,76.75,76.88,76.7,76.81,416300.0,76.2932,76.4224,76.2435,76.3528,416300.0
2020-08-18 09:50:00,76.8,76.85,76.71,76.71,497400.0,76.3429,76.3926,76.2534,76.2534,497400.0
2020-08-18 10:00:00,76.79,76.92,76.56,76.57,281820.0,76.333,76.4622,76.1043,76.1143,281820.0
2020-08-18 10:10:00,76.55,76.66,76.41,76.62,295860.0,76.0944,76.2037,75.9552,76.164,295860.0
2020-08-18 10:20:00,76.62,76.65,76.3,76.3,247080.0,76.164,76.1938,75.8459,75.8459,247080.0
2020-08-18 10:30:00,76.27,76.5,76.19,76.47,185820.0,75.8161,76.0447,75.7365,76.0149,185820.0
2020-08-18 10:40:00,76.45,76.62,76.37,76.62,220960.0,75.995,76.164,75.9155,76.164,220960.0
2020-08-18 10:50:00,76.63,76.68,76.5,76.64,122000.0,76.1739,76.2236,76.0447,76.1839,122000.0
2020-08-18 11:00:00,76.62,76.7,76.57,76.64,142580.0,76.164,76.2435,76.1143,76.1839,142580.0
2020-08-18 11:10:00,76.63,76.66,76.58,76.61,134300.0,76.1739,76.2037,76.1242,76.154,134300.0
2020-08-18 11:20:00,76.62,76.67,76.52,76.66,265520.0,76.164,76.2137,76.0646,76.2037,265520.0
2020-08-18 11:30:00,76.65,76.75,76.6,76.72,127220.0,76.1938,76.2932,76.1441,76.2634,127220.0
2020-08-18 11:40:00,76.74,76.74,76.6,76.65,139200.0,76.2833,76.2833,76.1441,76.1938,139200.0
2020-08-18 11:50:00,76.68,76.78,76.66,76.71,112960.0,76.2236,76.323,76.2037,76.2534,112960.0
2020-08-18 12:00:00,76.72,76.82,76.69,76.8,116000.0,76.2634,76.3628,76.2336,76.3429,116000.0
2020-08-18 12:10:00,76.8,76.81,76.71,76.81,82800.0,76.3429,76.3528,76.2534,76.3528,82800.0
2020-08-18 12:20:00,76.81,76.85,76.76,76.84,109400.0,76.3528,76.3926,76.3031,76.3827,109400.0
2020-08-18 12:30:00,76.84,76.98,76.83,76.86,172500.0,76.3827,76.5218,76.3727,76.4025,172500.0
2020-08-18 12:40:00,76.82,76.96,76.82,76.87,152600.0,76.3628,76.502,76.3628,76.4125,152600.0
2020-08-18 12:50:00,76.86,76.97,76.81,76.92,159220.0,76.4025,76.5119,76.3528,76.4622,159220.0
2020-08-18 13:00:00,76.93,76.96,76.86,76.95,107700.0,76.4721,76.502,76.4025,76.492,107700.0
2020-08-18 13:10:00,76.95,77.0,76.85,76.86,258280.0,76.492,76.5417,76.3926,76.4025,258280.0
2020-08-18 13:20:00,76.86,76.89,76.79,76.89,124340.0,76.4025,76.4324,76.333,76.4324,124340.0
2020-08-18 13:30:00,76.91,77.0,76.91,77.0,185260.0,76.4523,76.5417,76.4523,76.5417,185260.0
2020-08-18 13:40:00,77.01,77.05,76.98,76.99,139360.0,76.5517,76.5914,76.5218,76.5318,139360.0
2020-08-18 13:50:00,77.0,77.0,76.86,76.86,147620.0,76.5417,76.5417,76.4025,76.4025,147620.0
2020-08-18 14:00:00,76.88,76.93,76.83,76.91,193000.0,76.4224,76.4721,76.3727,76.4523,193000.0
2020-08-18 14:10:00,76.9,76.93,76.81,76.93,198320.0,76.4423,76.4721,76.3528,76.4721,198320.0
2020-08-18 14:20:00,76.93,77.12,76.88,77.11,464720.0,76.4721,76.661,76.4224,76.6511,464720.0
2020-08-18 14:30:00,77.1,77.22,77.08,77.22,409040.0,76.6411,76.7604,76.6212,76.7604,409040.0
2020-08-18 14:40:00,77.24,77.5,77.24,77.5,864240.0,76.7803,77.0387,76.7803,77.0387,864240.0
2020-08-18 14:50:00,77.5,77.69,77.48,77.68,642720.0,77.0387,77.2276,77.0189,77.2177,642720.0
2020-08-18 15:00:00,77.68,77.78,77.66,77.69,749500.0,77.2177,77.3171,77.1978,77.2276,749500.0
2020-08-18 15:10:00,77.69,78.01,77.69,78.01,730440.0,77.2276,77.5457,77.2276,77.5457,730440.0
2020-08-18 15:20:00,78.02,78.12,77.7,77.84,636180.0,77.5556,77.655,77.2375,77.3767,636180.0
2020-08-18 15:30:00,77.84,77.91,77.72,77.73,626660.0,77.3767,77.4463,77.2574,77.2674,626660.0
2020-08-18 15:40:00,77.75,78.0,77.73,77.85,704440.0,77.2873,77.5358,77.2674,77.3867,704440.0
2020-08-18 15:50:00,77.76,78.05,77.68,77.95,1797280.0,77.2972,77.5855,77.2177,77.4861,1797280.0
2020-08-19 09:30:00,77.65,78.28,77.64,78.17,1140580.0,77.1878,77.8141,77.1779,77.7048,1140580.0
2020-08-19 09:40:00,78.04,78.08,77.36,77.46,756940.0,77.5755,77.6153,76.8996,76.999,756940.0
2020-08-19 09:50:00,77.5,77.73,77.41,77.66,408520.0,77.0387,77.2674,76.9493,77.1978,408520.0
2020-08-19 10:00:00,77.71,77.82,77.54,77.76,372080.0,77.2475,77.3568,77.0785,77.2972,372080.0
2020-08-19 10:10:00,77.74,77.81,77.6,77.81,229380.0,77.2773,77.3469,77.1381,77.3469,229380.0
2020-08-19 10:20:00,77.77,77.86,77.7,77.78,192620.0,77.3071,77.3966,77.2375,77.3171,192620.0
2020-08-19 10:30:00,77.81,78.01,77.77,77.88,232860.0,77.3469,77.5457,77.3071,77.4165,232860.0
2020-08-19 10:40:00,77.91,77.96,77.84,77.91,235540.0,77.4463,77.496,77.3767,77.4463,235540.0
2020-08-19 10:50:00,77.92,78.4,77.92,78.35,234280.0,77.4562,77.9334,77.4562,77.8837,234280.0
2020-08-19 11:00:00,78.37,78.43,78.04,78.04,279180.0,77.9036,77.9632,77.5755,77.5755,279180.0
2020-08-19 11:10:00,78.04,78.21,77.98,78.1,186580.0,77.5755,77.7445,77.5159,77.6352,186580.0
2020-08-19 11:20:00,78.13,78.19,78.08,78.16,145460.0,77.665,77.7246,77.6153,77.6948,145460.0
2020-08-19 11:30:00,78.16,78.37,78.16,78.27,171240.0,77.6948,77.9036,77.6948,77.8042,171240.0
2020-08-19 11:40:00,78.28,78.38,78.26,78.33,176300.0,77.8141,77.9135,77.7942,77.8638,176300.0
2020-08-19 11:50:00,78.36,78.39,78.28,78.36,155500.0,77.8936,77.9234,77.8141,77.8936,155500.0
2020-08-19 12:00:00,78.33,78.48,78.33,78.38,166260.0,77.8638,78.0129,77.8638,77.9135,166260.0
2020-08-19 12:10:00,78.39,78.43,78.34,78.39,193520.0,77.9234,77.9632,77.8737,77.9234,193520.0
2020-08-19 12:20:00,78.4,78.47,78.32,78.34,293780.0,77.9334,78.003,77.8539,77.8737,293780.0
2020-08-19 12:30:00,78.35,78.44,78.3,78.4,250400.0,77.8837,77.9731,77.834,77.9334,250400.0
2020-08-19 12:40:00,78.39,78.39,78.22,78.24,189760.0,77.9234,77.9234,77.7545,77.7743,189760.0
2020-08-19 12:50:00,78.25,78.5,78.25,78.44,213880.0,77.7843,78.0328,77.7843,77.9731,213880.0
2020-08-19 13:00:00,78.45,78.51,78.32,78.39,244440.0,77.9831,78.0427,77.8539,77.9234,244440.0
2020-08-19 13:10:00,78.38,78.53,78.36,78.48,279020.0,77.9135,78.0626,77.8936,78.0129,279020.0
2020-08-19 13:20:00,78.47,78.47,78.34,78.42,223900.0,78.003,78.003,77.8737,77.9533,223900.0
2020-08-19 13:30:00,78.42,78.65,78.4,78.64,276700.0,77.9533,78.1819,77.9334,78.172,276700.0
2020-08-19 13:40:00,78.63,78.63,78.53,78.55,178940.0,78.162,78.162,78.0626,78.0825,178940.0
2020-08-19 13:50:00,78.56,78.62,78.53,78.56,224360.0,78.0924,78.1521,78.0626,78.0924,224360.0
2020-08-19 14:00:00,78.57,78.68,78.17,78.31,334100.0,78.1024,78.2117,77.7048,77.8439,334100.0
2020-08-19 14:10:00,78.3,78.34,77.97,77.97,614680.0,77.834,77.8737,77.5059,77.5059,614680.0
2020-08-19 14:20:00,77.98,77.98,77.61,77.76,528220.0,77.5159,77.5159,77.1481,77.2972,528220.0
2020-08-19 14:30:00,77.77,77.95,77.68,77.8,236400.0,77.3071,77.4861,77.2177,77.337,236400.0
2020-08-19 14:40:00,77.78,77.93,77.69,77.93,287220.0,77.3171,77.4662,77.2276,77.4662,287220.0
2020-08-19 14:50:00,77.9,78.1,77.89,77.99,264760.0,77.4364,77.6352,77.4264,77.5258,264760.0
2020-08-19 15:00:00,77.95,78.0,77.81,77.93,349420.0,77.4861,77.5358,77.3469,77.4662,349420.0
2020-08-19 15:10:00,77.96,78.0,77.83,77.83,350740.0,77.496,77.5358,77.3668,77.3668,350740.0
2020-08-19 15:20:00,77.83,77.86,77.72,77.78,351020.0,77.3668,77.3966,77.2574,77.3171,351020.0
2020-08-19 15:30:00,77.8,77.8,77.62,77.75,544180.0,77.337,77.337,77.158,77.2873,544180.0
2020-08-19 15:40:00,77.73,77.81,77.39,77.43,674220.0,77.2674,77.3469,76.9294,76.9692,674220.0
2020-08-19 15:50:00,77.41,77.54,77.2,77.38,1458620.0,76.9493,77.0785,76.7405,76.9195,1458620.0
2020-08-20 09:30:00,77.17,77.54,76.91,77.45,557940.0,76.7107,77.0785,76.4523,76.989,557940.0
2020-08-20 09:40:00,77.45,77.7,77.42,77.62,207780.0,76.989,77.2375,76.9592,77.158,207780.0
2020-08-20 09:50:00,77.63,78.0,77.58,77.9,290840.0,77.168,77.5358,77.1183,77.4364,290840.0
2020-08-20 10:00:00,77.97,78.11,77.88,77.98,392500.0,77.5059,77.6451,77.4165,77.5159,392500.0
2020-08-20 10:10:00,77.98,77.99,77.86,77.91,305500.0,77.5159,77.5258,77.3966,77.4463,305500.0
2020-08-20 10:20:00,77.91,77.94,77.73,77.92,212060.0,77.4463,77.4761,77.2674,77.4562,212060.0
2020-08-20 10:30:00,77.96,78.06,77.86,78.01,225080.0,77.496,77.5954,77.3966,77.5457,225080.0
2020-08-20 10:40:00,78.01,78.11,77.9,78.03,242980.0,77.5457,77.6451,77.4364,77.5656,242980.0
2020-08-20 10:50:00,78.05,78.34,78.03,78.2,277440.0,77.5855,77.8737,77.5656,77.7346,277440.0
2020-08-20 11:00:00,78.2,78.22,78.01,78.01,193000.0,77.7346,77.7545,77.5457,77.5457,193000.0
2020-08-20 11:10:00,77.99,78.1,77.92,77.95,199540.0,77.5258,77.6352,77.4562,77.4861,199540.0
2020-08-20 11:20:00,77.92,78.14,77.91,78.12,168160.0,77.4562,77.6749,77.4463,77.655,168160.0
2020-08-20 11:30:00,78.08,78.1,77.93,78.01,326880.0,77.6153,77.6352,77.4662,77.5457,326880.0
2020-08-20 11:40:00,78.05,78.1,78.03,78.09,88980.0,77.5855,77.6352,77.5656,77.6252,88980.0
2020-08-20 11:50:00,78.09,78.17,78.06,78.15,191520.0,77.6252,77.7048,77.5954,77.6849,191520.0
2020-08-20 12:00:00,78.13,78.15,78.02,78.12,152220.0,77.665,77.6849,77.5556,77.655,152220.0
2020-08-20 12:10:00,78.15,78.21,78.07,78.08,177800.0,77.6849,77.7445,77.6053,77.6153,177800.0
2020-08-20 12:20:00,78.07,78.15,78.04,78.1,153360.0,77.6053,77.6849,77.5755,77.6352,153360.0
2020-08-20 12:30:00,78.1,78.15,78.06,78.11,158040.0,77.6352,77.6849,77.5954,77.6451,158040.0
2020-08-20 12:40:00,78.12,78.12,77.94,77.96,179720.0,77.655,77.655,77.4761,77.496,179720.0
2020-08-20 12:50:00,77.95,78.07,77.95,78.02,203320.0,77.4861,77.6053,77.4861,77.5556,203320.0
2020-08-20 13:00:00,78.03,78.07,77.88,77.91,145840.0,77.5656,77.6053,77.4165,77.4463,145840.0
2020-08-20 13:10:00,77.92,78.09,77.91,78.09,206240.0,77.4562,77.6252,77.4463,77.6252,206240.0
2020-08-20 13:20:00,78.09,78.25,78.06,78.19,212620.0,77.6252,77.7843,77.5954,77.7246,212620.0
2020-08-20 13:30:00,78.19,78.25,78.16,78.23,179540.0,77.7246,77.7843,77.6948,77.7644,179540.0
2020-08-20 13:40:00,78.22,78.32,78.18,78.22,405500.0,77.7545,77.8539,77.7147,77.7545,405500.0
2020-08-20 13:50:00,78.21,78.46,78.21,78.41,560460.0,77.7445,77.993,77.7445,77.9433,560460.0
2020-08-20 14:00:00,78.42,78.5,78.39,78.45,453160.0,77.9533,78.0328,77.9234,77.9831,453160.0
2020-08-20 14:10:00,78.47,78.54,78.44,78.54,441440.0,78.003,78.0725,77.9731,78.0725,441440.0
2020-08-20 14:20:00,78.52,78.75,78.52,78.75,399760.0,78.0527,78.2813,78.0527,78.2813,399760.0
2020-08-20 14:30:00,78.71,78.84,78.67,78.69,390020.0,78.2415,78.3708,78.2018,78.2217,390020.0
2020-08-20 14:40:00,78.69,78.86,78.62,78.86,226980.0,78.2217,78.3906,78.1521,78.3906,226980.0
2020-08-20 14:50:00,78.83,78.99,78.76,78.99,376660.0,78.3608,78.5199,78.2912,78.5199,376660.0
2020-08-20 15:00:00,78.99,79.04,78.87,78.99,506660.0,78.5199,78.5696,78.4006,78.5199,506660.0
2020-08-20 15:10:00,79.0,79.05,78.9,78.9,643340.0,78.5298,78.5795,78.4304,78.4304,643340.0
2020-08-20 15:20:00,78.9,78.96,78.76,78.86,649820.0,78.4304,78.4901,78.2912,78.3906,649820.0
2020-08-20 15:30:00,78.89,79.11,78.82,79.1,681280.0,78.4205,78.6392,78.3509,78.6292,681280.0
2020-08-20 15:40:00,79.09,79.26,79.03,79.14,794500.0,78.6193,78.7883,78.5596,78.669,794500.0
2020-08-20 15:50:00,79.04,79.29,79.01,79.11,1829920.0,78.5696,78.8181,78.5398,78.6392,1829920.0
2020-08-21 09:30:00,78.85,79.12,78.55,78.64,2167920.0,78.3807,78.6491,78.0825,78.172,2167920.0
2020-08-21 09:40:00,78.7,78.99,78.4,78.88,500700.0,78.2316,78.5199,77.9334,78.4105,500700.0
2020-08-21 09:50:00,78.82,79.12,78.75,79.05,333260.0,78.3509,78.6491,78.2813,78.5795,333260.0
2020-08-21 10:00:00,79.09,79.21,79.05,79.2,316400.0,78.6193,78.7386,78.5795,78.7286,316400.0
2020-08-21 10:10:00,79.17,79.45,78.91,79.45,584240.0,78.6988,78.9771,78.4403,78.9771,584240.0
2020-08-21 10:20:00,79.45,79.89,79.4,79.82,767460.0,78.9771,79.4145,78.9274,79.3449,767460.0
2020-08-21 10:30:00,79.85,79.86,79.65,79.77,455120.0,79.3748,79.3847,79.1759,79.2952,455120.0
2020-08-21 10:40:00,79.79,79.85,79.73,79.76,162660.0,79.3151,79.3748,79.2555,79.2853,162660.0
2020-08-21 10:50:00,79.76,79.84,79.61,79.64,236220.0,79.2853,79.3648,79.1362,79.166,236220.0
2020-08-21 11:00:00,79.61,79.67,79.37,79.37,277620.0,79.1362,79.1958,78.8976,78.8976,277620.0
2020-08-21 11:10:00,79.35,79.41,79.15,79.23,273900.0,78.8777,78.9374,78.6789,78.7584,273900.0
2020-08-21 11:20:00,79.25,79.49,79.25,79.27,275720.0,78.7783,79.0169,78.7783,78.7982,275720.0
2020-08-21 11:30:00,79.29,79.36,79.09,79.14,196380.0,78.8181,78.8877,78.6193,78.669,196380.0
2020-08-21 11:40:00,79.16,79.33,79.16,79.23,139940.0,78.6889,78.8578,78.6889,78.7584,139940.0
2020-08-21 11:50:00,79.24,79.25,79.06,79.09,205040.0,78.7684,78.7783,78.5895,78.6193,205040.0
2020-08-21 12:00:00,79.12,79.43,79.11,79.4,212980.0,78.6491,78.9573,78.6392,78.9274,212980.0
2020-08-21 12:10:00,79.46,79.48,79.38,79.41,264600.0,78.9871,79.007,78.9076,78.9374,264600.0
2020-08-21 12:20:00,79.41,79.41,79.08,79.15,231160.0,78.9374,78.9374,78.6093,78.6789,231160.0
2020-08-21 12:30:00,79.19,79.25,79.15,79.15,133980.0,78.7187,78.7783,78.6789,78.6789,133980.0
2020-08-21 12:40:00,79.14,79.25,79.1,79.25,73020.0,78.669,78.7783,78.6292,78.7783,73020.0
2020-08-21 12:50:00,79.22,79.29,79.17,79.17,220420.0,78.7485,78.8181,78.6988,78.6988,220420.0
2020-08-21 13:00:00,79.2,79.29,79.09,79.25,231800.0,78.7286,78.8181,78.6193,78.7783,231800.0
2020-08-21 13:10:00,79.26,79.27,79.2,79.24,113780.0,78.7883,78.7982,78.7286,78.7684,113780.0
2020-08-21 13:20:00,79.21,79.29,79.15,79.26,168100.0,78.7386,78.8181,78.6789,78.7883,168100.0
2020-08-21 13:30:00,79.21,79.24,79.15,79.18,157860.0,78.7386,78.7684,78.6789,78.7087,157860.0
2020-08-21 13:40:00,79.18,79.22,79.05,79.12,138780.0,78.7087,78.7485,78.5795,78.6491,138780.0
2020-08-21 13:50:00,79.12,79.12,78.95,79.07,157700.0,78.6491,78.6491,78.4801,78.5994,157700.0
2020-08-21 14:00:00,79.09,79.28,79.07,79.26,220280.0,78.6193,78.8081,78.5994,78.7883,220280.0
2020-08-21 14:10:00,79.26,79.36,79.25,79.34,216640.0,78.7883,78.8877,78.7783,78.8678,216640.0
2020-08-21 14:20:00,79.34,79.38,79.25,79.26,214640.0,78.8678,78.9076,78.7783,78.7883,214640.0
2020-08-21 14:30:00,79.29,79.35,79.27,79.27,163600.0,78.8181,78.8777,78.7982,78.7982,163600.0
2020-08-21 14:40:00,79.26,79.32,79.23,79.25,198260.0,78.7883,78.8479,78.7584,78.7783,198260.0
2020-08-21 14:50:00,79.26,79.31,79.22,79.22,207740.0,78.7883,78.838,78.7485,78.7485,207740.0
2020-08-21 15:00:00,79.27,79.34,79.26,79.28,120320.0,78.7982,78.8678,78.7883,78.8081,120320.0
2020-08-21 15:10:00,79.29,79.29,79.09,79.11,258580.0,78.8181,78.8181,78.6193,78.6392,258580.0
2020-08-21 15:20:00,79.14,79.15,79.02,79.08,264900.0,78.669,78.6789,78.5497,78.6093,264900.0
2020-08-21 15:30:00,79.06,79.14,79.04,79.1,243820.0,78.5895,78.669,78.5696,78.6292,243820.0
2020-08-21 15:40:00,79.09,79.16,78.95,79.1,547420.0,78.6193,78.6889,78.4801,78.6292,547420.0
2020-08-21 15:50:00,79.02,79.19,78.93,79.05,1062160.0,78.5497,78.7187,78.4602,78.5795,1062160.0
2020-08-24 09:30:00,79.7,80.53,79.67,80.5,1410260.0,79.2256,80.0507,79.1958,80.0209,1410260.0
2020-08-24 09:40:00,80.51,80.71,80.1,80.21,760380.0,80.0308,80.2296,79.6233,79.7326,760380.0
2020-08-24 09:50:00,80.18,80.24,79.66,79.77,420620.0,79.7028,79.7624,79.1859,79.2952,420620.0
2020-08-24 10:00:00,79.75,79.84,79.45,79.59,437160.0,79.2753,79.3648,78.9771,79.1163,437160.0
2020-08-24 10:10:00,79.58,79.82,79.56,79.76,319980.0,79.1064,79.3449,79.0865,79.2853,319980.0
2020-08-24 10:20:00,79.71,79.78,79.6,79.73,245260.0,79.2356,79.3052,79.1262,79.2555,245260.0
2020-08-24 10:30:00,79.7,79.7,79.41,79.59,282020.0,79.2256,79.2256,78.9374,79.1163,282020.0
2020-08-24 10:40:00,79.59,79.59,79.3,79.39,377640.0,79.1163,79.1163,78.828,78.9175,377640.0
2020-08-24 10:50:00,79.38,79.43,79.03,79.14,408860.0,78.9076,78.9573,78.5596,78.669,408860.0
2020-08-24 11:00:00,79.05,79.47,79.05,79.45,288320.0,78.5795,78.997,78.5795,78.9771,288320.0
2020-08-24 11:10:00,79.49,79.5,79.24,79.31,182320.0,79.0169,79.0268,78.7684,78.838,182320.0
2020-08-24 11:20:00,79.32,79.36,79.15,79.19,106400.0,78.8479,78.8877,78.6789,78.7187,106400.0
2020-08-24 11:30:00,79.21,79.41,79.19,79.33,179820.0,78.7386,78.9374,78.7187,78.8578,179820.0
2020-08-24 11:40:00,79.35,79.53,79.35,79.5,176660.0,78.8777,79.0567,78.8777,79.0268,176660.0
2020-08-24 11:50:00,79.5,79.5,79.33,79.38,226560.0,79.0268,79.0268,78.8578,78.9076,226560.0
2020-08-24 12:00:00,79.38,79.58,79.38,79.55,209080.0,78.9076,79.1064,78.9076,79.0765,209080.0
2020-08-24 12:10:00,79.55,79.58,79.48,79.48,276100.0,79.0765,79.1064,79.007,79.007,276100.0
2020-08-24 12:20:00,79.53,79.55,79.42,79.46,81420.0,79.0567,79.0765,78.9473,78.9871,81420.0
2020-08-24 12:30:00,79.45,79.47,79.29,79.3,206620.0,78.9771,78.997,78.8181,78.828,206620.0
2020-08-24 12:40:00,79.32,79.37,79.13,79.35,219600.0,78.8479,78.8976,78.659,78.8777,219600.0
2020-08-24 12:50:00,79.32,79.44,79.25,79.4,128460.0,78.8479,78.9672,78.7783,78.9274,128460.0
2020-08-24 13:00:00,79.35,79.58,79.32,79.5,134980.0,78.8777,79.1064,78.8479,79.0268,134980.0
2020-08-24 13:10:00,79.51,79.55,79.42,79.46,171000.0,79.0368,79.0765,78.9473,78.9871,171000.0
2020-08-24 13:20:00,79.45,79.49,79.3,79.32,167320.0,78.9771,79.0169,78.828,78.8479,167320.0
2020-08-24 13:30:00,79.3,79.47,79.28,79.39,164140.0,78.828,78.997,78.8081,78.9175,164140.0
2020-08-24 13:40:00,79.44,79.47,79.28,79.34,150380.0,78.9672,78.997,78.8081,78.8678,150380.0
2020-08-24 13:50:00,79.37,79.45,79.33,79.35,662300.0,78.8976,78.9771,78.8578,78.8777,662300.0
2020-08-24 14:00:00,79.32,79.44,79.32,79.33,167680.0,78.8479,78.9672,78.8479,78.8578,167680.0
2020-08-24 14:10:00,79.32,79.46,79.28,79.44,175360.0,78.8479,78.9871,78.8081,78.9672,175360.0
2020-08-24 14:20:00,79.39,79.42,79.32,79.4,171520.0,78.9175,78.9473,78.8479,78.9274,171520.0
2020-08-24 14:30:00,79.37,79.41,79.2,79.25,182600.0,78.8976,78.9374,78.7286,78.7783,182600.0
2020-08-24 14:40:00,79.27,79.27,79.16,79.16,160560.0,78.7982,78.7982,78.6889,78.6889,160560.0
2020-08-24 14:50:00,79.19,79.26,79.1,79.24,178980.0,78.7187,78.7883,78.6292,78.7684,178980.0
2020-08-24 15:00:00,79.22,79.32,79.16,79.21,368980.0,78.7485,78.8479,78.6889,78.7386,368980.0
2020-08-24 15:10:00,79.21,79.29,79.2,79.29,183580.0,78.7386,78.8181,78.7286,78.8181,183580.0
2020-08-24 15:20:00,79.28,79.34,79.21,79.32,245840.0,78.8081,78.8678,78.7386,78.8479,245840.0
2020-08-24 15:30:00,79.32,79.42,79.29,79.42,273620.0,78.8479,78.9473,78.8181,78.9473,273620.0
2020-08-24 15:40:00,79.4,79.53,79.34,79.38,457080.0,78.9274,79.0567,78.8678,78.9076,457080.0
2020-08-24 15:50:00,79.49,79.54,79.26,79.41,1217060.0,79.0169,79.0666,78.7883,78.9374,1217060.0
2020-08-25 09:30:00,79.13,79.73,79.06,79.51,1184080.0,78.659,79.2555,78.5895,79.0368,1184080.0
2020-08-25 09:40:00,79.51,79.82,79.4,79.78,603260.0,79.0368,79.3449,78.9274,79.3052,603260.0
2020-08-25 09:50:00,79.77,79.88,79.4,79.85,592640.0,79.2952,79.4046,78.9274,79.3748,592640.0
2020-08-25 10:00:00,79.94,79.94,79.53,79.61,310180.0,79.4642,79.4642,79.0567,79.1362,310180.0
2020-08-25 10:10:00,79.6,80.08,79.59,80.01,478940.0,79.1262,79.6034,79.1163,79.5338,478940.0
2020-08-25 10:20:00,80.06,80.13,79.81,79.9,331460.0,79.5835,79.6531,79.335,79.4245,331460.0
2020-08-25 10:30:00,79.85,80.17,79.83,80.1,354340.0,79.3748,79.6928,79.3549,79.6233,354340.0
2020-08-25 10:40:00,80.15,80.15,79.84,79.93,199220.0,79.673,79.673,79.3648,79.4543,199220.0
2020-08-25 10:50:00,79.93,80.2,79.93,80.2,222240.0,79.4543,79.7227,79.4543,79.7227,222240.0
2020-08-25 11:00:00,80.17,80.3,80.1,80.12,216760.0,79.6928,79.8221,79.6233,79.6431,216760.0
2020-08-25 11:10:00,80.1,80.58,80.1,80.51,311920.0,79.6233,80.1004,79.6233,80.0308,311920.0
2020-08-25 11:20:00,80.49,80.5,80.33,80.42,389440.0,80.0109,80.0209,79.8519,79.9414,389440.0
2020-08-25 11:30:00,80.44,80.45,80.2,80.31,213800.0,79.9612,79.9712,79.7227,79.832,213800.0
2020-08-25 11:40:00,80.3,80.36,80.09,80.3,216440.0,79.8221,79.8817,79.6133,79.8221,216440.0
2020-08-25 11:50:00,80.3,80.37,80.19,80.34,129340.0,79.8221,79.8917,79.7127,79.8618,129340.0
2020-08-25 12:00:00,80.37,80.41,80.26,80.26,186980.0,79.8917,79.9314,79.7823,79.7823,186980.0
2020-08-25 12:10:00,80.28,80.28,80.0,80.08,261600.0,79.8022,79.8022,79.5239,79.6034,261600.0
2020-08-25 12:20:00,80.08,80.28,80.08,80.25,204920.0,79.6034,79.8022,79.6034,79.7724,204920.0
2020-08-25 12:30:00,80.25,80.27,80.16,80.23,124600.0,79.7724,79.7923,79.6829,79.7525,124600.0
2020-08-25 12:40:00,80.25,80.29,80.07,80.08,180920.0,79.7724,79.8121,79.5934,79.6034,180920.0
2020-08-25 12:50:00,80.07,80.1,80.02,80.06,144980.0,79.5934,79.6233,79.5437,79.5835,144980.0
2020-08-25 13:00:00,80.05,80.11,79.95,80.03,138780.0,79.5736,79.6332,79.4742,79.5537,138780.0
2020-08-25 13:10:00,80.1,80.17,80.0,80.07,176800.0,79.6233,79.6928,79.5239,79.5934,176800.0
2020-08-25 13:20:00,80.03,80.15,80.01,80.13,116880.0,79.5537,79.673,79.5338,79.6531,116880.0
2020-08-25 13:30:00,80.15,80.16,80.03,80.04,167960.0,79.673,79.6829,79.5537,79.5636,167960.0
2020-08-25 13:40:00,80.06,80.15,80.03,80.11,155360.0,79.5835,79.673,79.5537,79.6332,155360.0
2020-08-25 13:50:00,80.13,80.17,80.07,80.14,201500.0,79.6531,79.6928,79.5934,79.663,201500.0
2020-08-25 14:00:00,80.14,80.24,80.11,80.21,168620.0,79.663,79.7624,79.6332,79.7326,168620.0
2020-08-25 14:10:00,80.24,80.4,80.24,80.37,220980.0,79.7624,79.9215,79.7624,79.8917,220980.0
2020-08-25 14:20:00,80.35,80.47,80.34,80.47,184240.0,79.8718,79.9911,79.8618,79.9911,184240.0
2020-08-25 14:30:00,80.49,80.5,80.39,80.4,249400.0,80.0109,80.0209,79.9115,79.9215,249400.0
2020-08-25 14:40:00,80.4,80.48,80.39,80.42,257640.0,79.9215,80.001,79.9115,79.9414,257640.0
2020-08-25 14:50:00,80.43,80.48,80.43,80.48,103780.0,79.9513,80.001,79.9513,80.001,103780.0
2020-08-25 15:00:00,80.48,80.48,80.37,80.45,79720.0,80.001,80.001,79.8917,79.9712,79720.0
2020-08-25 15:10:00,80.47,80.5,80.44,80.46,137180.0,79.9911,80.0209,79.9612,79.9811,137180.0
2020-08-25 15:20:00,80.45,80.45,80.34,80.36,284740.0,79.9712,79.9712,79.8618,79.8817,284740.0
2020-08-25 15:30:00,80.4,80.48,80.38,80.4,4133400.0,79.9215,80.001,79.9016,79.9215,4133400.0
2020-08-25 15:40:00,80.4,80.45,80.31,80.36,307400.0,79.9215,79.9712,79.832,79.8817,307400.0
2020-08-25 15:50:00,80.37,80.48,80.35,80.35,714880.0,79.8917,80.001,79.8718,79.8718,714880.0
2020-08-26 09:30:00,80.4,80.84,80.38,80.63,1430620.0,79.9215,80.3589,79.9016,80.1501,1430620.0
2020-08-26 09:40:00,80.64,80.77,80.44,80.44,577440.0,80.1601,80.2893,79.9612,79.9612,577440.0
2020-08-26 09:50:00,80.38,80.44,80.18,80.4,684680.0,79.9016,79.9612,79.7028,79.9215,684680.0
2020-08-26 10:00:00,80.39,80.55,80.34,80.47,733020.0,79.9115,80.0706,79.8618,79.9911,733020.0
2020-08-26 10:10:00,80.48,80.5,80.4,80.49,351120.0,80.001,80.0209,79.9215,80.0109,351120.0
2020-08-26 10:20:00,80.46,80.54,80.38,80.42,512220.0,79.9811,80.0606,79.9016,79.9414,512220.0
2020-08-26 10:30:00,80.43,80.58,80.43,80.54,445880.0,79.9513,80.1004,79.9513,80.0606,445880.0
2020-08-26 10:40:00,80.54,80.59,80.43,80.58,428380.0,80.0606,80.1103,79.9513,80.1004,428380.0
2020-08-26 10:50:00,80.58,80.86,80.57,80.84,566280.0,80.1004,80.3787,80.0905,80.3589,566280.0
2020-08-26 11:00:00,80.85,81.1,80.82,80.91,681420.0,80.3688,80.6173,80.339,80.4284,681420.0
2020-08-26 11:10:00,80.9,80.99,80.88,80.96,600540.0,80.4185,80.508,80.3986,80.4781,600540.0
2020-08-26 11:20:00,80.96,81.04,80.88,81.0,770600.0,80.4781,80.5577,80.3986,80.5179,770600.0
2020-08-26 11:30:00,81.02,81.17,80.98,81.15,408720.0,80.5378,80.6869,80.498,80.667,408720.0
2020-08-26 11:40:00,81.17,81.33,81.17,81.23,668760.0,80.6869,80.8459,80.6869,80.7465,668760.0
2020-08-26 11:50:00,81.25,81.58,81.25,81.5,654840.0,80.7664,81.0945,80.7664,81.0149,654840.0
2020-08-26 12:00:00,81.53,81.92,81.4,81.85,843000.0,81.0448,81.4324,80.9155,81.3628,843000.0
2020-08-26 12:10:00,81.85,82.26,81.85,82.17,601700.0,81.3628,81.7704,81.3628,81.6809,601700.0
2020-08-26 12:20:00,82.19,82.34,82.07,82.22,758080.0,81.7008,81.8499,81.5815,81.7306,758080.0
2020-08-26 12:30:00,82.25,82.34,82.08,82.17,568280.0,81.7605,81.8499,81.5915,81.6809,568280.0
2020-08-26 12:40:00,82.16,82.19,81.66,81.83,924080.0,81.671,81.7008,81.174,81.343,924080.0
2020-08-26 12:50:00,81.84,81.94,81.77,81.79,547920.0,81.3529,81.4523,81.2833,81.3032,547920.0
2020-08-26 13:00:00,81.8,82.03,81.8,81.98,760600.0,81.3131,81.5418,81.3131,81.4921,760600.0
2020-08-26 13:10:00,82.01,82.07,81.96,82.04,471840.0,81.5219,81.5815,81.4722,81.5517,471840.0
2020-08-26 13:20:00,82.04,82.07,81.97,82.06,492660.0,81.5517,81.5815,81.4821,81.5716,492660.0
2020-08-26 13:30:00,82.06,82.28,81.99,82.25,408260.0,81.5716,81.7903,81.502,81.7605,408260.0
2020-08-26 13:40:00,82.24,82.3,82.11,82.27,526900.0,81.7505,81.8102,81.6213,81.7803,526900.0
2020-08-26 13:50:00,82.27,82.41,82.18,82.41,546560.0,81.7803,81.9195,81.6909,81.9195,546560.0
2020-08-26 14:00:00,82.41,82.58,82.37,82.52,664940.0,81.9195,82.0885,81.8798,82.0289,664940.0
2020-08-26 14:10:00,82.51,82.64,82.43,82.62,480940.0,82.0189,82.1481,81.9394,82.1283,480940.0
2020-08-26 14:20:00,82.64,82.95,82.6,82.91,992560.0,82.1481,82.4563,82.1084,82.4165,992560.0
2020-08-26 14:30:00,82.96,82.96,82.24,82.42,731160.0,82.4662,82.4662,81.7505,81.9295,731160.0
2020-08-26 14:40:00,82.42,82.48,82.17,82.35,694140.0,81.9295,81.9891,81.6809,81.8599,694140.0
2020-08-26 14:50:00,82.36,82.36,81.81,82.0,702420.0,81.8698,81.8698,81.3231,81.512,702420.0
2020-08-26 15:00:00,81.98,82.38,81.95,82.34,642480.0,81.4921,81.8897,81.4623,81.8499,642480.0
2020-08-26 15:10:00,82.3,82.48,82.17,82.19,778400.0,81.8102,81.9891,81.6809,81.7008,778400.0
2020-08-26 15:20:00,82.19,82.58,82.08,82.56,692840.0,81.7008,82.0885,81.5915,82.0686,692840.0
2020-08-26 15:30:00,82.52,82.56,82.34,82.39,920280.0,82.0289,82.0686,81.8499,81.8996,920280.0
2020-08-26 15:40:00,82.38,82.58,82.33,82.58,1239780.0,81.8897,82.0885,81.84,82.0885,1239780.0
2020-08-26 15:50:00,82.59,82.8,82.38,82.6,2921600.0,82.0984,82.3072,81.8897,82.1084,2921600.0
2020-08-27 09:30:00,82.68,82.75,81.68,81.7,1322580.0,82.1879,82.2575,81.1939,81.2137,1322580.0
2020-08-27 09:40:00,81.72,82.23,81.71,81.8,510740.0,81.2336,81.7406,81.2237,81.3131,510740.0
2020-08-27 09:50:00,81.79,82.17,81.68,81.86,472920.0,81.3032,81.6809,81.1939,81.3728,472920.0
2020-08-27 10:00:00,81.95,81.95,81.5,81.73,495080.0,81.4623,81.4623,81.0149,81.2436,495080.0
2020-08-27 10:10:00,81.71,82.09,81.35,82.07,461720.0,81.2237,81.6014,80.8658,81.5815,461720.0
2020-08-27 10:20:00,82.04,82.25,81.93,82.25,309400.0,81.5517,81.7605,81.4424,81.7605,309400.0
2020-08-27 10:30:00,82.22,82.22,82.01,82.17,333460.0,81.7306,81.7306,81.5219,81.6809,333460.0
2020-08-27 10:40:00,82.2,82.21,81.88,81.92,270620.0,81.7108,81.7207,81.3927,81.4324,270620.0
2020-08-27 10:50:00,81.91,82.3,81.91,82.14,236120.0,81.4225,81.8102,81.4225,81.6511,236120.0
2020-08-27 11:00:00,82.13,82.4,82.1,82.4,258640.0,81.6412,81.9096,81.6114,81.9096,258640.0
2020-08-27 11:10:00,82.36,82.54,82.2,82.2,349080.0,81.8698,82.0487,81.7108,81.7108,349080.0
2020-08-27 11:20:00,82.2,82.32,82.15,82.29,174800.0,81.7108,81.8301,81.6611,81.8002,174800.0
2020-08-27 11:30:00,82.28,82.46,82.16,82.45,147660.0,81.7903,81.9692,81.671,81.9593,147660.0
2020-08-27 11:40:00,82.47,82.68,82.44,82.61,241620.0,81.9792,82.1879,81.9493,82.1183,241620.0
2020-08-27 11:50:00,82.66,82.72,82.41,82.42,240340.0,82.168,82.2277,81.9195,81.9295,240340.0
2020-08-27 12:00:00,82.37,82.48,82.13,82.38,350360.0,81.8798,81.9891,81.6412,81.8897,350360.0
2020-08-27 12:10:00,82.39,82.4,82.09,82.12,254720.0,81.8996,81.9096,81.6014,81.6312,254720.0
2020-08-27 12:20:00,82.12,82.2,81.95,81.95,413080.0,81.6312,81.7108,81.4623,81.4623,413080.0
2020-08-27 12:30:00,82.01,82.09,81.79,81.84,261980.0,81.5219,81.6014,81.3032,81.3529,261980.0
2020-08-27 12:40:00,81.88,81.98,81.58,81.72,327960.0,81.3927,81.4921,81.0945,81.2336,327960.0
2020-08-27 12:50:00,81.71,81.71,81.31,81.38,269880.0,81.2237,81.2237,80.8261,80.8956,269880.0
2020-08-27 13:00:00,81.36,81.62,81.29,81.61,306520.0,80.8758,81.1342,80.8062,81.1243,306520.0
2020-08-27 13:10:00,81.55,81.66,81.32,81.39,286440.0,81.0646,81.174,80.836,80.9056,286440.0
2020-08-27 13:20:00,81.42,81.62,81.42,81.62,211760.0,80.9354,81.1342,80.9354,81.1342,211760.0
2020-08-27 13:30:00,81.62,81.62,81.32,81.46,287500.0,81.1342,81.1342,80.836,80.9752,287500.0
2020-08-27 13:40:00,81.44,81.55,81.37,81.46,128300.0,80.9553,81.0646,80.8857,80.9752,128300.0
2020-08-27 13:50:00,81.47,81.66,81.3,81.66,294900.0,80.9851,81.174,80.8161,81.174,294900.0
2020-08-27 14:00:00,81.61,81.8,81.61,81.77,281840.0,81.1243,81.3131,81.1243,81.2833,281840.0
2020-08-27 14:10:00,81.79,81.97,81.73,81.96,331240.0,81.3032,81.4821,81.2436,81.4722,331240.0
2020-08-27 14:20:00,81.96,82.08,81.85,82.08,249920.0,81.4722,81.5915,81.3628,81.5915,249920.0
2020-08-27 14:30:00,82.02,82.04,81.91,81.95,281400.0,81.5318,81.5517,81.4225,81.4623,281400.0
2020-08-27 14:40:00,81.96,82.02,81.8,81.8,151920.0,81.4722,81.5318,81.3131,81.3131,151920.0
2020-08-27 14:50:00,81.83,81.88,81.72,81.84,344060.0,81.343,81.3927,81.2336,81.3529,344060.0
2020-08-27 15:00:00,81.87,81.94,81.7,81.74,187080.0,81.3827,81.4523,81.2137,81.2535,187080.0
2020-08-27 15:10:00,81.74,81.84,81.7,81.84,255400.0,81.2535,81.3529,81.2137,81.3529,255400.0
2020-08-27 15:20:00,81.84,82.01,81.83,81.98,452100.0,81.3529,81.5219,81.343,81.4921,452100.0
2020-08-27 15:30:00,81.99,82.12,81.91,81.91,325240.0,81.502,81.6312,81.4225,81.4225,325240.0
2020-08-27 15:40:00,81.92,82.12,81.85,82.1,707000.0,81.4324,81.6312,81.3628,81.6114,707000.0
2020-08-27 15:50:00,82.01,82.08,81.64,81.77,1261920.0,81.5219,81.5915,81.1541,81.2833,1261920.0
2020-08-28 09:30:00,81.74,81.93,81.54,81.64,985840.0,81.2535,81.4424,81.0547,81.1541,985840.0
2020-08-28 09:40:00,81.61,81.9,81.6,81.78,354560.0,81.1243,81.4126,81.1143,81.2933,354560.0
2020-08-28 09:50:00,81.74,81.92,81.67,81.9,330880.0,81.2535,81.4324,81.1839,81.4126,330880.0
2020-08-28 10:00:00,81.92,82.12,81.9,81.95,396700.0,81.4324,81.6312,81.4126,81.4623,396700.0
2020-08-28 10:10:00,81.99,82.11,81.97,82.09,275560.0,81.502,81.6213,81.4821,81.6014,275560.0
2020-08-28 10:20:00,82.06,82.23,82.06,82.21,239220.0,81.5716,81.7406,81.5716,81.7207,239220.0
2020-08-28 10:30:00,82.19,82.21,81.83,81.98,350720.0,81.7008,81.7207,81.343,81.4921,350720.0
2020-08-28 10:40:00,81.98,82.13,81.85,81.92,184520.0,81.4921,81.6412,81.3628,81.4324,184520.0
2020-08-28 10:50:00,81.94,81.99,81.79,81.9,231480.0,81.4523,81.502,81.3032,81.4126,231480.0
2020-08-28 11:00:00,81.89,82.1,81.84,82.05,158400.0,81.4026,81.6114,81.3529,81.5617,158400.0
2020-08-28 11:10:00,82.06,82.13,82.01,82.11,156860.0,81.5716,81.6412,81.5219,81.6213,156860.0
2020-08-28 11:20:00,82.15,82.24,82.11,82.12,191620.0,81.6611,81.7505,81.6213,81.6312,191620.0
2020-08-28 11:30:00,82.14,82.25,82.1,82.19,290140.0,81.6511,81.7605,81.6114,81.7008,290140.0
2020-08-28 11:40:00,82.16,82.25,82.09,82.2,160820.0,81.671,81.7605,81.6014,81.7108,160820.0
2020-08-28 11:50:00,82.25,82.36,82.2,82.2,183040.0,81.7605,81.8698,81.7108,81.7108,183040.0
2020-08-28 12:00:00,82.19,82.27,82.16,82.24,100340.0,81.7008,81.7803,81.671,81.7505,100340.0
2020-08-28 12:10:00,82.24,82.24,82.12,82.12,119440.0,81.7505,81.7505,81.6312,81.6312,119440.0
2020-08-28 12:20:00,82.11,82.17,82.07,82.07,136900.0,81.6213,81.6809,81.5815,81.5815,136900.0
2020-08-28 12:30:00,82.05,82.12,82.0,82.01,256460.0,81.5617,81.6312,81.512,81.5219,256460.0
2020-08-28 12:40:00,82.01,82.17,82.0,82.16,234540.0,81.5219,81.6809,81.512,81.671,234540.0
2020-08-28 12:50:00,82.17,82.22,82.08,82.13,198480.0,81.6809,81.7306,81.5915,81.6412,198480.0
2020-08-28 13:00:00,82.11,82.21,82.02,82.09,205520.0,81.6213,81.7207,81.5318,81.6014,205520.0
2020-08-28 13:10:00,82.1,82.1,81.89,81.96,260000.0,81.6114,81.6114,81.4026,81.4722,260000.0
2020-08-28 13:20:00,81.94,81.97,81.83,81.85,185420.0,81.4523,81.4821,81.343,81.3628,185420.0
2020-08-28 13:30:00,81.86,82.02,81.83,82.01,293960.0,81.3728,81.5318,81.343,81.5219,293960.0
2020-08-28 13:40:00,82.01,82.07,81.98,82.0,201640.0,81.5219,81.5815,81.4921,81.512,201640.0
2020-08-28 13:50:00,82.01,82.16,82.01,82.04,181340.0,81.5219,81.671,81.5219,81.5517,181340.0
2020-08-28 14:00:00,82.07,82.12,81.95,82.09,207700.0,81.5815,81.6312,81.4623,81.6014,207700.0
2020-08-28 14:10:00,82.1,82.14,82.04,82.06,212880.0,81.6114,81.6511,81.5517,81.5716,212880.0
2020-08-28 14:20:00,82.04,82.1,82.0,82.05,210000.0,81.5517,81.6114,81.512,81.5617,210000.0
2020-08-28 14:30:00,82.06,82.09,82.0,82.07,157180.0,81.5716,81.6014,81.512,81.5815,157180.0
2020-08-28 14:40:00,82.07,82.15,82.03,82.12,186980.0,81.5815,81.6611,81.5418,81.6312,186980.0
2020-08-28 14:50:00,82.12,82.14,81.96,82.0,168700.0,81.6312,81.6511,81.4722,81.512,168700.0
2020-08-28 15:00:00,82.02,82.15,81.99,82.15,229840.0,81.5318,81.6611,81.502,81.6611,229840.0
2020-08-28 15:10:00,82.12,82.18,82.1,82.16,255420.0,81.6312,81.6909,81.6114,81.671,255420.0
2020-08-28 15:20:00,82.16,82.24,82.15,82.15,260580.0,81.671,81.7505,81.6611,81.6611,260580.0
2020-08-28 15:30:00,82.18,82.31,82.18,82.3,361880.0,81.6909,81.8201,81.6909,81.8102,361880.0
2020-08-28 15:40:00,82.28,82.33,82.16,82.2,361380.0,81.7903,81.84,81.671,81.7108,361380.0
2020-08-28 15:50:00,82.14,82.25,82.08,82.22,974880.0,81.6511,81.7605,81.5915,81.7306,974880.0
2020-08-31 09:30:00,82.39,82.39,81.97,82.15,889160.0,81.8996,81.8996,81.4821,81.6611,889160.0
2020-08-31 09:40:00,82.14,82.4,82.13,82.31,351420.0,81.6511,81.9096,81.6412,81.8201,351420.0
2020-08-31 09:50:00,82.36,82.37,82.0,82.16,232960.0,81.8698,81.8798,81.512,81.671,232960.0
2020-08-31 10:00:00,82.18,82.3,82.16,82.25,169340.0,81.6909,81.8102,81.671,81.7605,169340.0
2020-08-31 10:10:00,82.27,82.31,82.0,82.1,234240.0,81.7803,81.8201,81.512,81.6114,234240.0
2020-08-31 10:20:00,82.1,82.21,81.85,81.85,277480.0,81.6114,81.7207,81.3628,81.3628,277480.0
2020-08-31 10:30:00,81.89,82.27,81.89,82.11,202640.0,81.4026,81.7803,81.4026,81.6213,202640.0
2020-08-31 10:40:00,82.15,82.17,81.96,82.11,199640.0,81.6611,81.6809,81.4722,81.6213,199640.0
2020-08-31 10:50:00,82.12,82.15,82.03,82.13,175680.0,81.6312,81.6611,81.5418,81.6412,175680.0
2020-08-31 11:00:00,82.2,82.2,81.92,81.92,215020.0,81.7108,81.7108,81.4324,81.4324,215020.0
2020-08-31 11:10:00,81.92,81.97,81.82,81.86,281200.0,81.4324,81.4821,81.333,81.3728,281200.0
2020-08-31 11:20:00,81.84,81.84,81.59,81.73,429180.0,81.3529,81.3529,81.1044,81.2436,429180.0
2020-08-31 11:30:00,81.72,81.75,81.52,81.72,287260.0,81.2336,81.2634,81.0348,81.2336,287260.0
2020-08-31 11:40:00,81.71,81.94,81.71,81.75,212720.0,81.2237,81.4523,81.2237,81.2634,212720.0
2020-08-31 11:50:00,81.75,81.86,81.75,81.75,161020.0,81.2634,81.3728,81.2634,81.2634,161020.0
2020-08-31 12:00:00,81.75,81.92,81.73,81.9,104720.0,81.2634,81.4324,81.2436,81.4126,104720.0
2020-08-31 12:10:00,81.86,81.94,81.73,81.78,216960.0,81.3728,81.4523,81.2436,81.2933,216960.0
2020-08-31 12:20:00,81.8,81.83,81.72,81.8,173900.0,81.3131,81.343,81.2336,81.3131,173900.0
2020-08-31 12:30:00,81.8,81.85,81.75,81.75,91140.0,81.3131,81.3628,81.2634,81.2634,91140.0
2020-08-31 12:40:00,81.71,81.88,81.7,81.82,131880.0,81.2237,81.3927,81.2137,81.333,131880.0
2020-08-31 12:50:00,81.85,81.99,81.85,81.98,97320.0,81.3628,81.502,81.3628,81.4921,97320.0
2020-08-31 13:00:00,81.9,81.97,81.85,81.85,126380.0,81.4126,81.4821,81.3628,81.3628,126380.0
2020-08-31 13:10:00,81.83,81.85,81.76,81.79,105060.0,81.343,81.3628,81.2734,81.3032,105060.0
2020-08-31 13:20:00,81.77,81.83,81.65,81.78,176820.0,81.2833,81.343,81.164,81.2933,176820.0
2020-08-31 13:30:00,81.81,81.81,81.73,81.76,171000.0,81.3231,81.3231,81.2436,81.2734,171000.0
2020-08-31 13:40:00,81.75,81.85,81.74,81.85,148200.0,81.2634,81.3628,81.2535,81.3628,148200.0
2020-08-31 13:50:00,81.85,81.87,81.65,81.69,190300.0,81.3628,81.3827,81.164,81.2038,190300.0
2020-08-31 14:00:00,81.7,81.86,81.66,81.79,388360.0,81.2137,81.3728,81.174,81.3032,388360.0
2020-08-31 14:10:00,81.77,81.86,81.68,81.68,332660.0,81.2833,81.3728,81.1939,81.1939,332660.0
2020-08-31 14:20:00,81.68,81.77,81.65,81.7,334040.0,81.1939,81.2833,81.164,81.2137,334040.0
2020-08-31 14:30:00,81.7,81.82,81.7,81.82,292360.0,81.2137,81.333,81.2137,81.333,292360.0
2020-08-31 14:40:00,81.81,81.9,81.73,81.75,262500.0,81.3231,81.4126,81.2436,81.2634,262500.0
2020-08-31 14:50:00,81.76,81.84,81.71,81.83,178360.0,81.2734,81.3529,81.2237,81.343,178360.0
2020-08-31 15:00:00,81.84,81.84,81.67,81.79,156560.0,81.3529,81.3529,81.1839,81.3032,156560.0
2020-08-31 15:10:00,81.81,81.81,81.64,81.64,194360.0,81.3231,81.3231,81.1541,81.1541,194360.0
2020-08-31 15:20:00,81.64,81.86,81.55,81.85,309780.0,81.1541,81.3728,81.0646,81.3628,309780.0
2020-08-31 15:30:00,81.84,82.0,81.75,81.92,326720.0,81.3529,81.512,81.2634,81.4324,326720.0
2020-08-31 15:40:00,81.92,82.1,81.83,82.06,294600.0,81.4324,81.6114,81.343,81.5716,294600.0
2020-08-31 15:50:00,81.99,82.06,81.6,81.6,1587040.0,81.502,81.5716,81.1143,81.1143,1587040.0
2020-09-01 09:30:00,81.66,82.06,81.61,82.02,1224100.0,81.174,81.5716,81.1243,81.5318,1224100.0
2020-09-01 09:40:00,82.0,82.05,81.74,81.98,541660.0,81.512,81.5617,81.2535,81.4921,541660.0
2020-09-01 09:50:00,81.99,82.15,81.8,81.91,245200.0,81.502,81.6611,81.3131,81.4225,245200.0
2020-09-01 10:00:00,81.94,82.22,81.92,81.97,375740.0,81.4523,81.7306,81.4324,81.4821,375740.0
2020-09-01 10:10:00,81.96,82.27,81.93,82.14,281220.0,81.4722,81.7803,81.4424,81.6511,281220.0
2020-09-01 10:20:00,82.03,82.37,82.0,82.33,271760.0,81.5418,81.8798,81.512,81.84,271760.0
2020-09-01 10:30:00,82.32,82.37,82.14,82.16,352340.0,81.8301,81.8798,81.6511,81.671,352340.0
2020-09-01 10:40:00,82.22,82.24,82.03,82.18,280360.0,81.7306,81.7505,81.5418,81.6909,280360.0
2020-09-01 10:50:00,82.16,82.19,82.04,82.09,190320.0,81.671,81.7008,81.5517,81.6014,190320.0
2020-09-01 11:00:00,82.09,82.24,82.07,82.14,254620.0,81.6014,81.7505,81.5815,81.6511,254620.0
2020-09-01 11:10:00,82.19,82.27,82.07,82.08,223360.0,81.7008,81.7803,81.5815,81.5915,223360.0
2020-09-01 11:20:00,82.1,82.16,82.01,82.16,283000.0,81.6114,81.671,81.5219,81.671,283000.0
2020-09-01 11:30:00,82.17,82.3,82.16,82.21,210220.0,81.6809,81.8102,81.671,81.7207,210220.0
2020-09-01 11:40:00,82.24,82.35,82.19,82.24,192720.0,81.7505,81.8599,81.7008,81.7505,192720.0
2020-09-01 11:50:00,82.26,82.33,82.14,82.15,179080.0,81.7704,81.84,81.6511,81.6611,179080.0
2020-09-01 12:00:00,82.2,82.38,82.19,82.38,124020.0,81.7108,81.8897,81.7008,81.8897,124020.0
2020-09-01 12:10:00,82.39,82.58,82.36,82.52,345500.0,81.8996,82.0885,81.8698,82.0289,345500.0
2020-09-01 12:20:00,82.53,82.63,82.37,82.6,237100.0,82.0388,82.1382,81.8798,82.1084,237100.0
2020-09-01 12:30:00,82.48,82.72,82.48,82.6,193660.0,81.9891,82.2277,81.9891,82.1084,193660.0
2020-09-01 12:40:00,82.64,82.77,82.61,82.74,153820.0,82.1481,82.2774,82.1183,82.2476,153820.0
2020-09-01 12:50:00,82.74,83.07,82.73,83.06,280400.0,82.2476,82.5756,82.2376,82.5656,280400.0
2020-09-01 13:00:00,83.03,83.06,82.75,82.81,409820.0,82.5358,82.5656,82.2575,82.3171,409820.0
2020-09-01 13:10:00,82.8,82.93,82.76,82.93,194720.0,82.3072,82.4364,82.2674,82.4364,194720.0
2020-09-01 13:20:00,82.94,83.05,82.88,83.03,252320.0,82.4464,82.5557,82.3867,82.5358,252320.0
2020-09-01 13:30:00,83.02,83.12,82.99,83.11,224660.0,82.5259,82.6253,82.4961,82.6154,224660.0
2020-09-01 13:40:00,83.11,83.18,83.0,83.12,212500.0,82.6154,82.6849,82.506,82.6253,212500.0
2020-09-01 13:50:00,83.13,83.17,83.09,83.1,244000.0,82.6352,82.675,82.5955,82.6054,244000.0
2020-09-01 14:00:00,83.1,83.18,83.09,83.11,162680.0,82.6054,82.6849,82.5955,82.6154,162680.0
2020-09-01 14:10:00,83.1,83.27,83.1,83.27,168760.0,82.6054,82.7744,82.6054,82.7744,168760.0
2020-09-01 14:20:00,83.26,83.27,83.14,83.2,160640.0,82.7645,82.7744,82.6452,82.7048,160640.0
2020-09-01 14:30:00,83.19,83.28,83.12,83.21,233460.0,82.6949,82.7843,82.6253,82.7148,233460.0
2020-09-01 14:40:00,83.18,83.25,83.09,83.14,184040.0,82.6849,82.7545,82.5955,82.6452,184040.0
2020-09-01 14:50:00,83.21,83.29,83.16,83.23,151900.0,82.7148,82.7943,82.6651,82.7346,151900.0
2020-09-01 15:00:00,83.2,83.26,83.16,83.26,197720.0,82.7048,82.7645,82.6651,82.7645,197720.0
2020-09-01 15:10:00,83.24,83.26,83.02,83.02,197640.0,82.7446,82.7645,82.5259,82.5259,197640.0
2020-09-01 15:20:00,83.01,83.11,83.01,83.06,258560.0,82.5159,82.6154,82.5159,82.5656,258560.0
2020-09-01 15:30:00,83.08,83.08,82.84,82.97,298500.0,82.5855,82.5855,82.347,82.4762,298500.0
2020-09-01 15:40:00,82.98,83.12,82.89,82.89,269080.0,82.4861,82.6253,82.3967,82.3967,269080.0
2020-09-01 15:50:00,82.8,83.1,82.66,83.04,771080.0,82.3072,82.6054,82.168,82.5458,771080.0
2020-09-02 09:30:00,83.69,84.0,83.55,83.74,1135580.0,83.1919,83.5001,83.0527,83.2416,1135580.0
2020-09-02 09:40:00,83.75,84.25,83.7,84.17,552060.0,83.2515,83.7486,83.2018,83.669,552060.0
2020-09-02 09:50:00,84.16,84.2,83.43,83.46,741020.0,83.6591,83.6989,82.9334,82.9633,741020.0
2020-09-02 10:00:00,83.54,83.91,83.46,83.74,697980.0,83.0428,83.4106,82.9633,83.2416,697980.0
2020-09-02 10:10:00,83.7,83.94,83.66,83.9,420120.0,83.2018,83.4404,83.1621,83.4006,420120.0
2020-09-02 10:20:00,83.85,84.13,83.84,83.91,574660.0,83.3509,83.6293,83.341,83.4106,574660.0
2020-09-02 10:30:00,83.88,83.96,83.55,83.58,339220.0,83.3808,83.4603,83.0527,83.0826,339220.0
2020-09-02 10:40:00,83.6,83.86,83.58,83.77,305600.0,83.1024,83.3609,83.0826,83.2714,305600.0
2020-09-02 10:50:00,83.75,83.9,83.71,83.77,268640.0,83.2515,83.4006,83.2118,83.2714,268640.0
2020-09-02 11:00:00,83.73,83.83,83.4,83.52,374600.0,83.2317,83.3311,82.9036,83.0229,374600.0
2020-09-02 11:10:00,83.55,83.73,83.53,83.65,262660.0,83.0527,83.2317,83.0329,83.1521,262660.0
2020-09-02 11:20:00,83.68,83.98,83.64,83.78,224840.0,83.182,83.4802,83.1422,83.2814,224840.0
2020-09-02 11:30:00,83.83,83.97,83.43,83.51,404740.0,83.3311,83.4702,82.9334,83.013,404740.0
2020-09-02 11:40:00,83.49,83.69,83.32,83.58,657280.0,82.9931,83.1919,82.8241,83.0826,657280.0
2020-09-02 11:50:00,83.58,83.99,83.53,83.81,636400.0,83.0826,83.4901,83.0329,83.3112,636400.0
2020-09-02 12:00:00,83.82,84.1,83.81,83.89,211800.0,83.3211,83.5995,83.3112,83.3907,211800.0
2020-09-02 12:10:00,83.96,84.22,83.92,84.05,404960.0,83.4603,83.7187,83.4205,83.5498,404960.0
2020-09-02 12:20:00,84.08,84.12,83.96,84.1,145760.0,83.5796,83.6193,83.4603,83.5995,145760.0
2020-09-02 12:30:00,84.11,84.44,84.09,84.35,430140.0,83.6094,83.9374,83.5895,83.848,430140.0
2020-09-02 12:40:00,84.3,84.53,84.25,84.44,322880.0,83.7983,84.0269,83.7486,83.9374,322880.0
2020-09-02 12:50:00,84.47,84.53,84.37,84.41,400200.0,83.9673,84.0269,83.8679,83.9076,400200.0
2020-09-02 13:00:00,84.39,84.73,84.39,84.61,598220.0,83.8877,84.2257,83.8877,84.1064,598220.0
2020-09-02 13:10:00,84.63,85.07,84.63,85.06,581360.0,84.1263,84.5637,84.1263,84.5537,581360.0
2020-09-02 13:20:00,85.05,85.25,85.01,85.19,483920.0,84.5438,84.7426,84.504,84.683,483920.0
2020-09-02 13:30:00,85.17,85.27,84.99,85.13,415040.0,84.6631,84.7625,84.4842,84.6233,415040.0
2020-09-02 13:40:00,85.08,85.16,84.96,85.04,285980.0,84.5736,84.6531,84.4543,84.5339,285980.0
2020-09-02 13:50:00,85.04,85.16,84.99,85.05,335360.0,84.5339,84.6531,84.4842,84.5438,335360.0
2020-09-02 14:00:00,85.05,85.11,84.83,85.02,568520.0,84.5438,84.6034,84.3251,84.514,568520.0
2020-09-02 14:10:00,85.0,85.14,84.92,85.03,1151840.0,84.4941,84.6333,84.4146,84.5239,1151840.0
2020-09-02 14:20:00,85.02,85.22,85.02,85.12,430020.0,84.514,84.7128,84.514,84.6134,430020.0
2020-09-02 14:30:00,85.14,85.29,85.11,85.27,483980.0,84.6333,84.7824,84.6034,84.7625,483980.0
2020-09-02 14:40:00,85.27,85.45,85.24,85.45,418080.0,84.7625,84.9414,84.7327,84.9414,418080.0
2020-09-02 14:50:00,85.46,85.46,85.17,85.23,412180.0,84.9514,84.9514,84.6631,84.7227,412180.0
2020-09-02 15:00:00,85.24,85.5,85.23,85.46,783800.0,84.7327,84.9911,84.7227,84.9514,783800.0
2020-09-02 15:10:00,85.43,85.96,85.43,85.96,484580.0,84.9215,85.4484,84.9215,85.4484,484580.0
2020-09-02 15:20:00,85.95,86.16,85.9,86.13,797840.0,85.4384,85.6472,85.3887,85.6174,797840.0
2020-09-02 15:30:00,86.1,86.59,86.07,86.59,1026780.0,85.5876,86.0746,85.5577,86.0746,1026780.0
2020-09-02 15:40:00,86.59,86.66,86.33,86.35,1342920.0,86.0746,86.1442,85.8162,85.8361,1342920.0
2020-09-02 15:50:00,86.29,86.55,86.08,86.41,2837520.0,85.7764,86.0349,85.5677,85.8957,2837520.0
2020-09-03 09:30:00,85.49,85.49,84.55,85.05,1360440.0,84.9812,84.9812,84.0468,84.5438,1360440.0
2020-09-03 09:40:00,85.08,85.08,84.42,85.04,578040.0,84.5736,84.5736,83.9176,84.5339,578040.0
2020-09-03 09:50:00,84.96,85.02,84.68,84.82,436760.0,84.4543,84.514,84.176,84.3152,436760.0
2020-09-03 10:00:00,84.81,85.32,84.8,84.88,501620.0,84.3052,84.8122,84.2953,84.3748,501620.0
2020-09-03 10:10:00,84.88,84.98,84.5,84.58,446960.0,84.3748,84.4742,83.9971,84.0766,446960.0
2020-09-03 10:20:00,84.55,84.6,83.95,84.17,544680.0,84.0468,84.0965,83.4504,83.669,544680.0
2020-09-03 10:30:00,84.21,84.34,83.58,83.76,391860.0,83.7088,83.838,83.0826,83.2615,391860.0
2020-09-03 10:40:00,83.76,84.05,83.08,83.29,653680.0,83.2615,83.5498,82.5855,82.7943,653680.0
2020-09-03 10:50:00,83.31,83.91,83.3,83.76,544900.0,82.8142,83.4106,82.8042,83.2615,544900.0
2020-09-03 11:00:00,83.75,83.76,82.96,83.13,430720.0,83.2515,83.2615,82.4662,82.6352,430720.0
2020-09-03 11:10:00,83.28,83.43,82.25,82.31,795740.0,82.7843,82.9334,81.7605,81.8201,795740.0
2020-09-03 11:20:00,82.3,82.81,82.3,82.61,843820.0,81.8102,82.3171,81.8102,82.1183,843820.0
2020-09-03 11:30:00,82.59,82.63,82.2,82.58,667780.0,82.0984,82.1382,81.7108,82.0885,667780.0
2020-09-03 11:40:00,82.67,83.19,82.66,82.95,565380.0,82.178,82.6949,82.168,82.4563,565380.0
2020-09-03 11:50:00,83.04,83.11,82.48,82.5,290100.0,82.5458,82.6154,81.9891,82.009,290100.0
2020-09-03 12:00:00,82.58,82.84,82.34,82.67,400100.0,82.0885,82.347,81.8499,82.178,400100.0
2020-09-03 12:10:00,82.61,82.82,82.51,82.67,254000.0,82.1183,82.3271,82.0189,82.178,254000.0
2020-09-03 12:20:00,82.67,82.67,82.29,82.35,281460.0,82.178,82.178,81.8002,81.8599,281460.0
2020-09-03 12:30:00,82.39,82.5,82.03,82.37,393120.0,81.8996,82.009,81.5418,81.8798,393120.0
2020-09-03 12:40:00,82.39,82.46,82.03,82.03,249460.0,81.8996,81.9692,81.5418,81.5418,249460.0
2020-09-03 12:50:00,82.11,82.31,81.99,82.1,273740.0,81.6213,81.8201,81.502,81.6114,273740.0
2020-09-03 13:00:00,82.12,82.12,81.52,82.02,412800.0,81.6312,81.6312,81.0348,81.5318,412800.0
2020-09-03 13:10:00,81.9,82.28,81.9,82.02,299060.0,81.4126,81.7903,81.4126,81.5318,299060.0
2020-09-03 13:20:00,82.01,82.36,81.88,82.35,248820.0,81.5219,81.8698,81.3927,81.8599,248820.0
2020-09-03 13:30:00,82.32,82.32,81.85,81.87,369020.0,81.8301,81.8301,81.3628,81.3827,369020.0
2020-09-03 13:40:00,81.89,82.04,81.69,81.88,269760.0,81.4026,81.5517,81.2038,81.3927,269760.0
2020-09-03 13:50:00,81.94,82.17,81.9,82.1,281160.0,81.4523,81.6809,81.4126,81.6114,281160.0
2020-09-03 14:00:00,82.05,82.11,81.76,82.02,350380.0,81.5617,81.6213,81.2734,81.5318,350380.0
2020-09-03 14:10:00,82.05,82.2,81.67,81.72,353080.0,81.5617,81.7108,81.1839,81.2336,353080.0
2020-09-03 14:20:00,81.63,81.97,81.56,81.89,362020.0,81.1442,81.4821,81.0746,81.4026,362020.0
2020-09-03 14:30:00,81.91,82.37,81.9,82.17,321500.0,81.4225,81.8798,81.4126,81.6809,321500.0
2020-09-03 14:40:00,82.17,82.23,81.82,81.88,235100.0,81.6809,81.7406,81.333,81.3927,235100.0
2020-09-03 14:50:00,81.85,81.98,81.55,81.56,301540.0,81.3628,81.4921,81.0646,81.0746,301540.0
2020-09-03 15:00:00,81.58,81.61,81.02,81.3,426200.0,81.0945,81.1243,80.5378,80.8161,426200.0
2020-09-03 15:10:00,81.31,81.67,81.19,81.48,459300.0,80.8261,81.1839,80.7068,80.9951,459300.0
2020-09-03 15:20:00,81.46,81.46,80.75,80.93,1437240.0,80.9752,80.9752,80.2694,80.4483,1437240.0
2020-09-03 15:30:00,80.9,81.45,80.84,81.31,1231640.0,80.4185,80.9652,80.3589,80.8261,1231640.0
2020-09-03 15:40:00,81.3,81.52,81.16,81.23,1667580.0,80.8161,81.0348,80.677,80.7465,1667580.0
2020-09-03 15:50:00,81.2,82.34,81.13,82.11,3847400.0,80.7167,81.8499,80.6471,81.6213,3847400.0
2020-09-04 09:30:00,81.14,82.26,80.9,81.48,1762300.0,80.6571,81.7704,80.4185,80.9951,1762300.0
2020-09-04 09:40:00,81.44,81.72,80.35,80.61,959400.0,80.9553,81.2336,79.8718,80.1302,959400.0
2020-09-04 09:50:00,80.62,80.83,79.9,80.07,957540.0,80.1402,80.3489,79.4245,79.5934,957540.0
2020-09-04 10:00:00,80.05,80.49,79.9,80.2,852760.0,79.5736,80.0109,79.4245,79.7227,852760.0
2020-09-04 10:10:00,80.11,80.26,79.21,79.35,705120.0,79.6332,79.7823,78.7386,78.8777,705120.0
2020-09-04 10:20:00,79.44,79.84,79.13,79.2,550480.0,78.9672,79.3648,78.659,78.7286,550480.0
2020-09-04 10:30:00,79.17,79.36,78.25,78.59,1195420.0,78.6988,78.8877,77.7843,78.1223,1195420.0
2020-09-04 10:40:00,78.59,78.68,77.38,78.23,1050560.0,78.1223,78.2117,76.9195,77.7644,1050560.0
2020-09-04 10:50:00,78.25,78.97,77.94,78.88,703840.0,77.7843,78.5,77.4761,78.4105,703840.0
2020-09-04 11:00:00,78.75,78.86,78.01,78.06,597920.0,78.2813,78.3906,77.5457,77.5954,597920.0
2020-09-04 11:10:00,78.1,78.54,77.99,78.43,530100.0,77.6352,78.0725,77.5258,77.9632,530100.0
2020-09-04 11:20:00,78.39,78.41,77.68,78.14,602240.0,77.9234,77.9433,77.2177,77.6749,602240.0
2020-09-04 11:30:00,78.11,78.75,78.06,78.68,536720.0,77.6451,78.2813,77.5954,78.2117,536720.0
2020-09-04 11:40:00,78.71,78.75,78.31,78.6,291260.0,78.2415,78.2813,77.8439,78.1322,291260.0
2020-09-04 11:50:00,78.65,79.32,78.46,79.19,383340.0,78.1819,78.8479,77.993,78.7187,383340.0
2020-09-04 12:00:00,79.11,79.23,78.85,78.95,394200.0,78.6392,78.7584,78.3807,78.4801,394200.0
2020-09-04 12:10:00,78.98,79.21,78.35,78.52,503580.0,78.5099,78.7386,77.8837,78.0527,503580.0
2020-09-04 12:20:00,78.54,78.99,78.3,78.94,513320.0,78.0725,78.5199,77.834,78.4702,513320.0
2020-09-04 12:30:00,78.95,79.46,78.8,79.19,349680.0,78.4801,78.9871,78.331,78.7187,349680.0
2020-09-04 12:40:00,79.24,79.38,78.72,78.74,285020.0,78.7684,78.9076,78.2515,78.2714,285020.0
2020-09-04 12:50:00,78.79,79.07,78.72,78.99,278740.0,78.3211,78.5994,78.2515,78.5199,278740.0
2020-09-04 13:00:00,78.86,78.86,78.35,78.55,341440.0,78.3906,78.3906,77.8837,78.0825,341440.0
2020-09-04 13:10:00,78.55,78.56,78.04,78.05,369840.0,78.0825,78.0924,77.5755,77.5855,369840.0
2020-09-04 13:20:00,78.13,78.47,78.13,78.25,207660.0,77.665,78.003,77.665,77.7843,207660.0
2020-09-04 13:30:00,78.2,78.67,78.08,78.67,259900.0,77.7346,78.2018,77.6153,78.2018,259900.0
2020-09-04 13:40:00,78.66,78.87,78.47,78.69,170700.0,78.1918,78.4006,78.003,78.2217,170700.0
2020-09-04 13:50:00,78.62,78.85,78.42,78.78,203240.0,78.1521,78.3807,77.9533,78.3111,203240.0
2020-09-04 14:00:00,78.69,78.8,78.5,78.68,266440.0,78.2217,78.331,78.0328,78.2117,266440.0
2020-09-04 14:10:00,78.62,78.84,78.46,78.75,264540.0,78.1521,78.3708,77.993,78.2813,264540.0
2020-09-04 14:20:00,78.78,79.07,78.7,79.03,353920.0,78.3111,78.5994,78.2316,78.5596,353920.0
2020-09-04 14:30:00,78.99,79.41,78.83,79.41,432880.0,78.5199,78.9374,78.3608,78.9374,432880.0
2020-09-04 14:40:00,79.36,80.05,79.33,79.74,476780.0,78.8877,79.5736,78.8578,79.2654,476780.0
2020-09-04 14:50:00,79.78,80.05,79.62,79.94,552500.0,79.3052,79.5736,79.1461,79.4642,552500.0
2020-09-04 15:00:00,79.96,79.98,79.69,79.87,406660.0,79.4841,79.504,79.2157,79.3946,406660.0
2020-09-04 15:10:00,79.87,80.01,79.59,79.96,360800.0,79.3946,79.5338,79.1163,79.4841,360800.0
2020-09-04 15:20:00,79.93,80.28,79.93,80.06,461100.0,79.4543,79.8022,79.4543,79.5835,461100.0
2020-09-04 15:30:00,80.04,80.04,79.59,79.7,475340.0,79.5636,79.5636,79.1163,79.2256,475340.0
2020-09-04 15:40:00,79.79,80.12,79.56,79.56,605200.0,79.3151,79.6431,79.0865,79.0865,605200.0
2020-09-04 15:50:00,79.5,79.77,79.43,79.5,866620.0,79.0268,79.2952,78.9573,79.0268,866620.0
2020-09-08 09:30:00,76.68,77.55,76.4,77.45,2284020.0,76.2236,77.0884,75.9453,76.989,2284020.0
2020-09-08 09:40:00,77.36,77.47,76.54,77.1,881180.0,76.8996,77.0089,76.0845,76.6411,881180.0
2020-09-08 09:50:00,77.11,78.0,77.05,77.78,590260.0,76.6511,77.5358,76.5914,77.3171,590260.0
2020-09-08 10:00:00,77.92,77.97,77.58,77.95,553700.0,77.4562,77.5059,77.1183,77.4861,553700.0
2020-09-08 10:10:00,77.95,78.11,77.78,77.92,653580.0,77.4861,77.6451,77.3171,77.4562,653580.0
2020-09-08 10:20:00,77.99,78.19,77.66,78.04,463440.0,77.5258,77.7246,77.1978,77.5755,463440.0
2020-09-08 10:30:00,77.96,78.14,77.41,77.73,697660.0,77.496,77.6749,76.9493,77.2674,697660.0
2020-09-08 10:40:00,77.67,77.78,77.17,77.44,478400.0,77.2077,77.3171,76.7107,76.9791,478400.0
2020-09-08 10:50:00,77.4,77.82,77.39,77.66,434600.0,76.9393,77.3568,76.9294,77.1978,434600.0
2020-09-08 11:00:00,77.56,77.75,77.4,77.7,411900.0,77.0984,77.2873,76.9393,77.2375,411900.0
2020-09-08 11:10:00,77.8,78.0,77.68,77.9,414860.0,77.337,77.5358,77.2177,77.4364,414860.0
2020-09-08 11:20:00,77.92,77.92,77.5,77.68,295100.0,77.4562,77.4562,77.0387,77.2177,295100.0
2020-09-08 11:30:00,77.63,77.75,77.15,77.23,358700.0,77.168,77.2873,76.6908,76.7703,358700.0
2020-09-08 11:40:00,77.24,77.45,77.05,77.3,301060.0,76.7803,76.989,76.5914,76.8399,301060.0
2020-09-08 11:50:00,77.35,77.37,76.96,77.24,468360.0,76.8896,76.9095,76.502,76.7803,468360.0
2020-09-08 12:00:00,77.18,77.45,77.12,77.3,348580.0,76.7206,76.989,76.661,76.8399,348580.0
2020-09-08 12:10:00,77.34,77.39,76.97,77.06,371200.0,76.8797,76.9294,76.5119,76.6014,371200.0
2020-09-08 12:20:00,77.16,77.42,77.09,77.11,416320.0,76.7008,76.9592,76.6312,76.6511,416320.0
2020-09-08 12:30:00,77.12,77.36,77.03,77.25,367600.0,76.661,76.8996,76.5715,76.7902,367600.0
2020-09-08 12:40:00,77.25,77.49,77.09,77.4,421240.0,76.7902,77.0288,76.6312,76.9393,421240.0
2020-09-08 12:50:00,77.42,77.64,77.31,77.58,439840.0,76.9592,77.1779,76.8499,77.1183,439840.0
2020-09-08 13:00:00,77.58,77.58,77.07,77.07,444520.0,77.1183,77.1183,76.6113,76.6113,444520.0
2020-09-08 13:10:00,77.06,77.5,77.04,77.46,281500.0,76.6014,77.0387,76.5815,76.999,281500.0
2020-09-08 13:20:00,77.4,77.48,77.22,77.26,302060.0,76.9393,77.0189,76.7604,76.8002,302060.0
2020-09-08 13:30:00,77.26,77.44,77.2,77.4,299560.0,76.8002,76.9791,76.7405,76.9393,299560.0
2020-09-08 13:40:00,77.4,77.6,77.38,77.46,458700.0,76.9393,77.1381,76.9195,76.999,458700.0
2020-09-08 13:50:00,77.42,77.56,77.36,77.47,280380.0,76.9592,77.0984,76.8996,77.0089,280380.0
2020-09-08 14:00:00,77.5,77.57,77.19,77.39,350440.0,77.0387,77.1083,76.7306,76.9294,350440.0
2020-09-08 14:10:00,77.41,77.51,77.04,77.21,385040.0,76.9493,77.0487,76.5815,76.7505,385040.0
2020-09-08 14:20:00,77.2,77.27,76.88,76.9,477880.0,76.7405,76.8101,76.4224,76.4423,477880.0
2020-09-08 14:30:00,76.94,77.07,76.74,76.77,476340.0,76.4821,76.6113,76.2833,76.3131,476340.0
2020-09-08 14:40:00,76.85,76.85,76.52,76.67,422080.0,76.3926,76.3926,76.0646,76.2137,422080.0
2020-09-08 14:50:00,76.65,76.94,76.42,76.77,533420.0,76.1938,76.4821,75.9652,76.3131,533420.0
2020-09-08 15:00:00,76.75,76.82,76.56,76.73,449540.0,76.2932,76.3628,76.1043,76.2733,449540.0
2020-09-08 15:10:00,76.72,76.9,76.65,76.73,529180.0,76.2634,76.4423,76.1938,76.2733,529180.0
2020-09-08 15:20:00,76.74,77.07,76.74,77.05,518580.0,76.2833,76.6113,76.2833,76.5914,518580.0
2020-09-08 15:30:00,77.05,77.2,76.89,77.03,633420.0,76.5914,76.7405,76.4324,76.5715,633420.0
2020-09-08 15:40:00,77.04,77.1,76.67,76.92,1031400.0,76.5815,76.6411,76.2137,76.4622,1031400.0
2020-09-08 15:50:00,76.91,76.96,76.46,76.62,2319500.0,76.4523,76.502,76.0049,76.164,2319500.0
2020-09-09 09:30:00,77.97,78.1,76.92,77.04,1314320.0,77.5059,77.6352,76.4622,76.5815,1314320.0
2020-09-09 09:40:00,77.0,77.61,76.85,77.04,587160.0,76.5417,77.1481,76.3926,76.5815,587160.0
2020-09-09 09:50:00,77.04,77.2,76.8,77.18,648660.0,76.5815,76.7405,76.3429,76.7206,648660.0
2020-09-09 10:00:00,77.21,77.36,77.07,77.19,387080.0,76.7505,76.8996,76.6113,76.7306,387080.0
2020-09-09 10:10:00,77.16,77.34,77.05,77.1,541260.0,76.7008,76.8797,76.5914,76.6411,541260.0
2020-09-09 10:20:00,77.06,77.83,77.04,77.65,425540.0,76.6014,77.3668,76.5815,77.1878,425540.0
2020-09-09 10:30:00,77.69,77.7,77.48,77.54,405100.0,77.2276,77.2375,77.0189,77.0785,405100.0
2020-09-09 10:40:00,77.52,77.74,77.47,77.71,374360.0,77.0586,77.2773,77.0089,77.2475,374360.0
2020-09-09 10:50:00,77.73,78.01,77.73,77.86,546180.0,77.2674,77.5457,77.2674,77.3966,546180.0
2020-09-09 11:00:00,77.87,78.1,77.56,77.56,365800.0,77.4065,77.6352,77.0984,77.0984,365800.0
2020-09-09 11:10:00,77.62,77.82,77.55,77.77,480760.0,77.158,77.3568,77.0884,77.3071,480760.0
2020-09-09 11:20:00,77.75,78.04,77.68,77.91,485580.0,77.2873,77.5755,77.2177,77.4463,485580.0
2020-09-09 11:30:00,77.91,78.07,77.89,77.99,197140.0,77.4463,77.6053,77.4264,77.5258,197140.0
2020-09-09 11:40:00,78.03,78.15,77.84,78.1,302640.0,77.5656,77.6849,77.3767,77.6352,302640.0
2020-09-09 11:50:00,78.09,78.11,77.96,78.07,216080.0,77.6252,77.6451,77.496,77.6053,216080.0
2020-09-09 12:00:00,78.14,78.18,78.01,78.07,227000.0,77.6749,77.7147,77.5457,77.6053,227000.0
2020-09-09 12:10:00,78.08,78.22,78.07,78.17,236180.0,77.6153,77.7545,77.6053,77.7048,236180.0
2020-09-09 12:20:00,78.19,78.19,77.97,78.04,176580.0,77.7246,77.7246,77.5059,77.5755,176580.0
2020-09-09 12:30:00,78.1,78.11,77.97,78.01,274300.0,77.6352,77.6451,77.5059,77.5457,274300.0
2020-09-09 12:40:00,78.04,78.14,78.03,78.06,170820.0,77.5755,77.6749,77.5656,77.5954,170820.0
2020-09-09 12:50:00,78.09,78.13,77.95,78.04,255400.0,77.6252,77.665,77.4861,77.5755,255400.0
2020-09-09 13:00:00,78.08,78.36,78.06,78.29,192600.0,77.6153,77.8936,77.5954,77.824,192600.0
2020-09-09 13:10:00,78.29,78.3,77.96,77.98,242220.0,77.824,77.834,77.496,77.5159,242220.0
2020-09-09 13:20:00,78.0,78.19,77.99,78.12,289300.0,77.5358,77.7246,77.5258,77.655,289300.0
2020-09-09 13:30:00,78.14,78.17,77.95,78.06,322600.0,77.6749,77.7048,77.4861,77.5954,322600.0
2020-09-09 13:40:00,78.05,78.06,77.83,77.98,208580.0,77.5855,77.5954,77.3668,77.5159,208580.0
2020-09-09 13:50:00,77.98,78.1,77.85,77.86,221020.0,77.5159,77.6352,77.3867,77.3966,221020.0
2020-09-09 14:00:00,77.96,77.96,77.78,77.86,439380.0,77.496,77.496,77.3171,77.3966,439380.0
2020-09-09 14:10:00,77.86,78.11,77.8,78.08,268540.0,77.3966,77.6451,77.337,77.6153,268540.0
2020-09-09 14:20:00,78.03,78.08,77.87,77.94,187160.0,77.5656,77.6153,77.4065,77.4761,187160.0
2020-09-09 14:30:00,77.98,78.2,77.95,78.16,179440.0,77.5159,77.7346,77.4861,77.6948,179440.0
2020-09-09 14:40:00,78.11,78.14,78.02,78.05,226580.0,77.6451,77.6749,77.5556,77.5855,226580.0
2020-09-09 14:50:00,78.06,78.25,77.97,78.06,248800.0,77.5954,77.7843,77.5059,77.5954,248800.0
2020-09-09 15:00:00,78.07,78.25,78.07,78.25,227660.0,77.6053,77.7843,77.6053,77.7843,227660.0
2020-09-09 15:10:00,78.21,78.29,78.14,78.22,322760.0,77.7445,77.824,77.6749,77.7545,322760.0
2020-09-09 15:20:00,78.24,78.42,78.19,78.36,240000.0,77.7743,77.9533,77.7246,77.8936,240000.0
2020-09-09 15:30:00,78.34,78.45,78.11,78.11,387400.0,77.8737,77.9831,77.6451,77.6451,387400.0
2020-09-09 15:40:00,78.12,78.16,77.9,78.0,454380.0,77.655,77.6948,77.4364,77.5358,454380.0
2020-09-09 15:50:00,77.89,78.32,77.68,77.77,888980.0,77.4264,77.8539,77.2177,77.3071,888980.0
2020-09-10 09:30:00,78.06,78.52,77.84,78.25,1276280.0,77.5954,78.0527,77.3767,77.7843,1276280.0
2020-09-10 09:40:00,78.28,78.54,78.24,78.3,313940.0,77.8141,78.0725,77.7743,77.834,313940.0
2020-09-10 09:50:00,78.27,78.63,78.03,78.48,400960.0,77.8042,78.162,77.5656,78.0129,400960.0
2020-09-10 10:00:00,78.45,79.02,78.45,79.01,321040.0,77.9831,78.5497,77.9831,78.5398,321040.0
2020-09-10 10:10:00,79.05,79.15,78.9,79.03,206920.0,78.5795,78.6789,78.4304,78.5596,206920.0
2020-09-10 10:20:00,79.1,79.12,78.8,78.89,240180.0,78.6292,78.6491,78.331,78.4205,240180.0
2020-09-10 10:30:00,78.84,79.17,78.84,79.1,185780.0,78.3708,78.6988,78.3708,78.6292,185780.0
2020-09-10 10:40:00,79.11,79.2,78.49,78.49,499300.0,78.6392,78.7286,78.0228,78.0228,499300.0
2020-09-10 10:50:00,78.54,78.75,78.04,78.28,316260.0,78.0725,78.2813,77.5755,77.8141,316260.0
2020-09-10 11:00:00,78.19,78.5,77.97,78.3,381860.0,77.7246,78.0328,77.5059,77.834,381860.0
2020-09-10 11:10:00,78.24,78.56,78.16,78.34,243480.0,77.7743,78.0924,77.6948,77.8737,243480.0
2020-09-10 11:20:00,78.53,78.8,78.52,78.7,299220.0,78.0626,78.331,78.0527,78.2316,299220.0
2020-09-10 11:30:00,78.74,78.76,78.4,78.57,210020.0,78.2714,78.2912,77.9334,78.1024,210020.0
2020-09-10 11:40:00,78.58,78.75,78.51,78.64,171460.0,78.1123,78.2813,78.0427,78.172,171460.0
2020-09-10 11:50:00,78.64,78.67,78.19,78.29,163760.0,78.172,78.2018,77.7246,77.824,163760.0
2020-09-10 12:00:00,78.38,78.45,78.06,78.16,192000.0,77.9135,77.9831,77.5954,77.6948,192000.0
2020-09-10 12:10:00,78.26,78.3,78.05,78.19,153020.0,77.7942,77.834,77.5855,77.7246,153020.0
2020-09-10 12:20:00,78.16,78.17,77.81,78.0,222420.0,77.6948,77.7048,77.3469,77.5358,222420.0
2020-09-10 12:30:00,78.01,78.19,77.57,77.67,275900.0,77.5457,77.7246,77.1083,77.2077,275900.0
2020-09-10 12:40:00,77.65,77.72,77.53,77.59,244740.0,77.1878,77.2574,77.0686,77.1282,244740.0
2020-09-10 12:50:00,77.65,77.94,77.64,77.9,118640.0,77.1878,77.4761,77.1779,77.4364,118640.0
2020-09-10 13:00:00,77.88,78.1,77.81,78.04,210680.0,77.4165,77.6352,77.3469,77.5755,210680.0
2020-09-10 13:10:00,78.03,78.1,77.91,78.1,136800.0,77.5656,77.6352,77.4463,77.6352,136800.0
2020-09-10 13:20:00,78.14,78.2,77.92,77.92,171440.0,77.6749,77.7346,77.4562,77.4562,171440.0
2020-09-10 13:30:00,77.94,78.16,77.9,77.9,183200.0,77.4761,77.6948,77.4364,77.4364,183200.0
2020-09-10 13:40:00,77.9,78.07,77.82,77.85,187940.0,77.4364,77.6053,77.3568,77.3867,187940.0
2020-09-10 13:50:00,77.94,77.97,77.7,77.83,242540.0,77.4761,77.5059,77.2375,77.3668,242540.0
2020-09-10 14:00:00,77.83,77.94,77.74,77.82,233900.0,77.3668,77.4761,77.2773,77.3568,233900.0
2020-09-10 14:10:00,77.79,77.82,77.28,77.28,416540.0,77.327,77.3568,76.82,76.82,416540.0
2020-09-10 14:20:00,77.24,77.43,76.57,76.64,479680.0,76.7803,76.9692,76.1143,76.1839,479680.0
2020-09-10 14:30:00,76.65,77.02,76.42,77.01,368360.0,76.1938,76.5616,75.9652,76.5517,368360.0
2020-09-10 14:40:00,76.89,77.14,76.59,77.14,352520.0,76.4324,76.6809,76.1342,76.6809,352520.0
2020-09-10 14:50:00,77.09,77.18,76.75,77.07,301760.0,76.6312,76.7206,76.2932,76.6113,301760.0
2020-09-10 15:00:00,77.1,77.11,76.5,76.57,244240.0,76.6411,76.6511,76.0447,76.1143,244240.0
2020-09-10 15:10:00,76.57,76.71,76.37,76.38,314580.0,76.1143,76.2534,75.9155,75.9254,314580.0
2020-09-10 15:20:00,76.41,76.71,76.29,76.71,371580.0,75.9552,76.2534,75.8359,76.2534,371580.0
2020-09-10 15:30:00,76.59,76.9,76.48,76.9,394880.0,76.1342,76.4423,76.0248,76.4423,394880.0
2020-09-10 15:40:00,76.84,77.19,76.52,76.57,400340.0,76.3827,76.7306,76.0646,76.1143,400340.0
2020-09-10 15:50:00,76.57,76.9,76.5,76.56,1085280.0,76.1143,76.4423,76.0447,76.1043,1085280.0
2020-09-11 09:30:00,76.8,77.0,75.95,76.24,1248940.0,76.3429,76.5417,75.498,75.7862,1248940.0
2020-09-11 09:40:00,76.35,77.04,76.24,76.95,622340.0,75.8956,76.5815,75.7862,76.492,622340.0
2020-09-11 09:50:00,76.92,77.0,76.03,76.06,342200.0,76.4622,76.5417,75.5775,75.6073,342200.0
2020-09-11 10:00:00,76.04,76.75,75.97,76.46,176140.0,75.5874,76.2932,75.5178,76.0049,176140.0
2020-09-11 10:10:00,76.49,76.8,76.25,76.8,181640.0,76.0348,76.3429,75.7962,76.3429,181640.0
2020-09-11 10:20:00,76.82,77.05,76.72,76.84,239100.0,76.3628,76.5914,76.2634,76.3827,239100.0
2020-09-11 10:30:00,76.87,76.87,76.45,76.6,220380.0,76.4125,76.4125,75.995,76.1441,220380.0
2020-09-11 10:40:00,76.53,77.05,76.53,77.04,202700.0,76.0745,76.5914,76.0745,76.5815,202700.0
2020-09-11 10:50:00,77.02,77.15,76.99,77.05,185880.0,76.5616,76.6908,76.5318,76.5914,185880.0
2020-09-11 11:00:00,77.08,77.19,76.92,77.06,196900.0,76.6212,76.7306,76.4622,76.6014,196900.0
2020-09-11 11:10:00,77.05,77.05,76.7,76.98,192860.0,76.5914,76.5914,76.2435,76.5218,192860.0
2020-09-11 11:20:00,76.95,77.05,76.51,76.67,339580.0,76.492,76.5914,76.0546,76.2137,339580.0
2020-09-11 11:30:00,76.53,76.68,76.36,76.68,313300.0,76.0745,76.2236,75.9055,76.2236,313300.0
2020-09-11 11:40:00,76.68,76.84,76.56,76.73,332020.0,76.2236,76.3827,76.1043,76.2733,332020.0
2020-09-11 11:50:00,76.71,76.75,76.29,76.31,381780.0,76.2534,76.2932,75.8359,75.8558,381780.0
2020-09-11 12:00:00,76.26,76.57,76.24,76.45,261220.0,75.8061,76.1143,75.7862,75.995,261220.0
2020-09-11 12:10:00,76.41,76.44,76.23,76.32,303820.0,75.9552,75.985,75.7763,75.8658,303820.0
2020-09-11 12:20:00,76.32,76.5,76.24,76.24,170300.0,75.8658,76.0447,75.7862,75.7862,170300.0
2020-09-11 12:30:00,76.27,76.27,75.63,75.73,562560.0,75.8161,75.8161,75.1799,75.2793,562560.0
2020-09-11 12:40:00,75.79,75.8,75.46,75.54,382220.0,75.3389,75.3489,75.0109,75.0904,382220.0
2020-09-11 12:50:00,75.68,75.77,75.36,75.41,221980.0,75.2296,75.319,74.9115,74.9612,221980.0
2020-09-11 13:00:00,75.39,75.55,75.25,75.31,266980.0,74.9413,75.1003,74.8021,74.8618,266980.0
2020-09-11 13:10:00,75.36,75.55,75.19,75.51,252620.0,74.9115,75.1003,74.7425,75.0606,252620.0
2020-09-11 13:20:00,75.55,75.55,75.16,75.21,268100.0,75.1003,75.1003,74.7127,74.7624,268100.0
2020-09-11 13:30:00,75.21,75.51,74.87,75.45,394580.0,74.7624,75.0606,74.4244,75.0009,394580.0
2020-09-11 13:40:00,75.39,75.66,75.36,75.6,301680.0,74.9413,75.2097,74.9115,75.15,301680.0
2020-09-11 13:50:00,75.56,75.72,75.28,75.28,241780.0,75.1103,75.2693,74.832,74.832,241780.0
2020-09-11 14:00:00,75.33,75.64,75.31,75.56,253160.0,74.8817,75.1898,74.8618,75.1103,253160.0
2020-09-11 14:10:00,75.57,75.67,75.33,75.46,256320.0,75.1202,75.2196,74.8817,75.0109,256320.0
2020-09-11 14:20:00,75.38,75.56,75.23,75.46,179760.0,74.9314,75.1103,74.7823,75.0109,179760.0
2020-09-11 14:30:00,75.34,75.89,75.34,75.83,227780.0,74.8916,75.4383,74.8916,75.3787,227780.0
2020-09-11 14:40:00,75.89,75.89,75.65,75.81,191180.0,75.4383,75.4383,75.1998,75.3588,191180.0
2020-09-11 14:50:00,75.85,75.99,75.72,75.75,195880.0,75.3986,75.5377,75.2693,75.2992,195880.0
2020-09-11 15:00:00,75.73,75.84,75.5,75.52,278000.0,75.2793,75.3886,75.0506,75.0705,278000.0
2020-09-11 15:10:00,75.55,76.02,75.46,76.01,408100.0,75.1003,75.5675,75.0109,75.5576,408100.0
2020-09-11 15:20:00,75.97,76.24,75.85,76.18,571320.0,75.5178,75.7862,75.3986,75.7266,571320.0
2020-09-11 15:30:00,76.2,76.27,75.96,76.06,272420.0,75.7465,75.8161,75.5079,75.6073,272420.0
2020-09-11 15:40:00,76.13,76.17,75.84,76.0,426900.0,75.6769,75.7167,75.3886,75.5477,426900.0
2020-09-11 15:50:00,75.98,76.18,75.87,76.02,1057080.0,75.5278,75.7266,75.4184,75.5675,1057080.0
2020-09-14 09:30:00,76.96,77.0,76.47,76.73,704560.0,76.502,76.5417,76.0149,76.2733,704560.0
2020-09-14 09:40:00,76.75,77.22,76.73,77.1,303440.0,76.2932,76.7604,76.2733,76.6411,303440.0
2020-09-14 09:50:00,77.1,77.49,77.08,77.45,329700.0,76.6411,77.0288,76.6212,76.989,329700.0
2020-09-14 10:00:00,77.45,77.95,77.3,77.8,441560.0,76.989,77.4861,76.8399,77.337,441560.0
2020-09-14 10:10:00,77.81,78.15,77.81,78.09,303880.0,77.3469,77.6849,77.3469,77.6252,303880.0
2020-09-14 10:20:00,78.11,78.12,77.85,78.01,457000.0,77.6451,77.655,77.3867,77.5457,457000.0
2020-09-14 10:30:00,78.01,78.01,77.73,77.94,306220.0,77.5457,77.5457,77.2674,77.4761,306220.0
2020-09-14 10:40:00,77.86,78.05,77.82,77.95,204160.0,77.3966,77.5855,77.3568,77.4861,204160.0
2020-09-14 10:50:00,77.98,78.1,77.93,78.07,239920.0,77.5159,77.6352,77.4662,77.6053,239920.0
2020-09-14 11:00:00,78.05,78.15,77.99,78.09,202400.0,77.5855,77.6849,77.5258,77.6252,202400.0
2020-09-14 11:10:00,78.07,78.07,77.77,77.97,168600.0,77.6053,77.6053,77.3071,77.5059,168600.0
2020-09-14 11:20:00,78.01,78.12,77.98,78.12,208700.0,77.5457,77.655,77.5159,77.655,208700.0
2020-09-14 11:30:00,78.2,78.2,77.82,77.92,253040.0,77.7346,77.7346,77.3568,77.4562,253040.0
2020-09-14 11:40:00,77.88,78.02,77.67,77.72,221400.0,77.4165,77.5556,77.2077,77.2574,221400.0
2020-09-14 11:50:00,77.77,77.92,77.73,77.84,184040.0,77.3071,77.4562,77.2674,77.3767,184040.0
2020-09-14 12:00:00,77.82,77.92,77.62,77.68,175960.0,77.3568,77.4562,77.158,77.2177,175960.0
2020-09-14 12:10:00,77.71,77.73,77.56,77.6,213420.0,77.2475,77.2674,77.0984,77.1381,213420.0
2020-09-14 12:20:00,77.57,77.65,77.4,77.59,202420.0,77.1083,77.1878,76.9393,77.1282,202420.0
2020-09-14 12:30:00,77.56,77.62,77.18,77.21,338740.0,77.0984,77.158,76.7206,76.7505,338740.0
2020-09-14 12:40:00,77.2,77.35,77.15,77.15,161540.0,76.7405,76.8896,76.6908,76.6908,161540.0
2020-09-14 12:50:00,77.18,77.21,77.04,77.18,200060.0,76.7206,76.7505,76.5815,76.7206,200060.0
2020-09-14 13:00:00,77.18,77.22,76.83,76.93,254620.0,76.7206,76.7604,76.3727,76.4721,254620.0
2020-09-14 13:10:00,76.89,76.99,76.71,76.74,194700.0,76.4324,76.5318,76.2534,76.2833,194700.0
2020-09-14 13:20:00,76.76,76.93,76.69,76.88,180380.0,76.3031,76.4721,76.2336,76.4224,180380.0
2020-09-14 13:30:00,76.78,76.83,76.5,76.69,223420.0,76.323,76.3727,76.0447,76.2336,223420.0
2020-09-14 13:40:00,76.65,76.95,76.63,76.89,136840.0,76.1938,76.492,76.1739,76.4324,136840.0
2020-09-14 13:50:00,76.91,76.95,76.74,76.84,140520.0,76.4523,76.492,76.2833,76.3827,140520.0
2020-09-14 14:00:00,76.81,76.87,76.65,76.85,270780.0,76.3528,76.4125,76.1938,76.3926,270780.0
2020-09-14 14:10:00,76.87,76.87,76.58,76.68,255820.0,76.4125,76.4125,76.1242,76.2236,255820.0
2020-09-14 14:20:00,76.71,76.77,76.45,76.56,205900.0,76.2534,76.3131,75.995,76.1043,205900.0
2020-09-14 14:30:00,76.57,76.63,76.42,76.48,157040.0,76.1143,76.1739,75.9652,76.0248,157040.0
2020-09-14 14:40:00,76.5,76.57,76.32,76.35,113200.0,76.0447,76.1143,75.8658,75.8956,113200.0
2020-09-14 14:50:00,76.37,76.5,76.2,76.41,235400.0,75.9155,76.0447,75.7465,75.9552,235400.0
2020-09-14 15:00:00,76.41,76.51,76.32,76.34,247120.0,75.9552,76.0546,75.8658,75.8856,247120.0
2020-09-14 15:10:00,76.35,76.43,76.17,76.37,190720.0,75.8956,75.9751,75.7167,75.9155,190720.0
2020-09-14 15:20:00,76.36,76.36,76.08,76.25,501220.0,75.9055,75.9055,75.6272,75.7962,501220.0
2020-09-14 15:30:00,76.29,76.5,76.26,76.45,359900.0,75.8359,76.0447,75.8061,75.995,359900.0
2020-09-14 15:40:00,76.46,76.58,76.3,76.43,665960.0,76.0049,76.1242,75.8459,75.9751,665960.0
2020-09-14 15:50:00,76.41,76.41,75.79,75.95,1311840.0,75.9552,75.9552,75.3389,75.498,1311840.0
2020-09-15 09:30:00,76.76,77.29,76.59,77.29,755120.0,76.3031,76.83,76.1342,76.83,755120.0
2020-09-15 09:40:00,77.36,77.7,77.28,77.67,520920.0,76.8996,77.2375,76.82,77.2077,520920.0
2020-09-15 09:50:00,77.63,77.91,77.54,77.88,339020.0,77.168,77.4463,77.0785,77.4165,339020.0
2020-09-15 10:00:00,77.91,77.98,77.67,77.82,457900.0,77.4463,77.5159,77.2077,77.3568,457900.0
2020-09-15 10:10:00,77.86,77.95,77.54,77.6,341480.0,77.3966,77.4861,77.0785,77.1381,341480.0
2020-09-15 10:20:00,77.58,77.75,77.53,77.74,283020.0,77.1183,77.2873,77.0686,77.2773,283020.0
2020-09-15 10:30:00,77.77,77.79,77.53,77.55,202840.0,77.3071,77.327,77.0686,77.0884,202840.0
2020-09-15 10:40:00,77.53,77.53,77.25,77.45,208480.0,77.0686,77.0686,76.7902,76.989,208480.0
2020-09-15 10:50:00,77.43,77.58,77.32,77.49,151380.0,76.9692,77.1183,76.8598,77.0288,151380.0
2020-09-15 11:00:00,77.5,77.7,77.47,77.65,187440.0,77.0387,77.2375,77.0089,77.1878,187440.0
2020-09-15 11:10:00,77.7,77.71,77.4,77.46,244180.0,77.2375,77.2475,76.9393,76.999,244180.0
2020-09-15 11:20:00,77.46,77.48,77.27,77.38,140100.0,76.999,77.0189,76.8101,76.9195,140100.0
2020-09-15 11:30:00,77.36,77.5,77.35,77.43,213220.0,76.8996,77.0387,76.8896,76.9692,213220.0
2020-09-15 11:40:00,77.43,77.54,77.41,77.41,134540.0,76.9692,77.0785,76.9493,76.9493,134540.0
2020-09-15 11:50:00,77.43,77.45,77.27,77.41,149600.0,76.9692,76.989,76.8101,76.9493,149600.0
2020-09-15 12:00:00,77.41,77.6,77.4,77.41,122980.0,76.9493,77.1381,76.9393,76.9493,122980.0
2020-09-15 12:10:00,77.45,77.46,77.37,77.46,119860.0,76.989,76.999,76.9095,76.999,119860.0
2020-09-15 12:20:00,77.49,77.58,77.41,77.55,88640.0,77.0288,77.1183,76.9493,77.0884,88640.0
2020-09-15 12:30:00,77.54,77.57,77.37,77.45,190480.0,77.0785,77.1083,76.9095,76.989,190480.0
2020-09-15 12:40:00,77.48,77.55,77.45,77.49,58520.0,77.0189,77.0884,76.989,77.0288,58520.0
2020-09-15 12:50:00,77.48,77.52,77.43,77.48,126500.0,77.0189,77.0586,76.9692,77.0189,126500.0
2020-09-15 13:00:00,77.5,77.54,77.43,77.53,171300.0,77.0387,77.0785,76.9692,77.0686,171300.0
2020-09-15 13:10:00,77.55,77.56,77.45,77.5,146420.0,77.0884,77.0984,76.989,77.0387,146420.0
2020-09-15 13:20:00,77.49,77.55,77.43,77.47,134520.0,77.0288,77.0884,76.9692,77.0089,134520.0
2020-09-15 13:30:00,77.45,77.51,77.37,77.44,210600.0,76.989,77.0487,76.9095,76.9791,210600.0
2020-09-15 13:40:00,77.47,77.48,77.39,77.42,131480.0,77.0089,77.0189,76.9294,76.9592,131480.0
2020-09-15 13:50:00,77.41,77.47,77.25,77.31,194720.0,76.9493,77.0089,76.7902,76.8499,194720.0
2020-09-15 14:00:00,77.31,77.35,77.15,77.19,237140.0,76.8499,76.8896,76.6908,76.7306,237140.0
2020-09-15 14:10:00,77.21,77.35,77.15,77.21,225220.0,76.7505,76.8896,76.6908,76.7505,225220.0
2020-09-15 14:20:00,77.23,77.25,77.17,77.24,126000.0,76.7703,76.7902,76.7107,76.7803,126000.0
2020-09-15 14:30:00,77.21,77.27,77.07,77.21,162320.0,76.7505,76.8101,76.6113,76.7505,162320.0
2020-09-15 14:40:00,77.23,77.27,77.19,77.26,216480.0,76.7703,76.8101,76.7306,76.8002,216480.0
2020-09-15 14:50:00,77.29,77.29,77.13,77.16,200080.0,76.83,76.83,76.6709,76.7008,200080.0
2020-09-15 15:00:00,77.16,77.16,76.9,76.95,217760.0,76.7008,76.7008,76.4423,76.492,217760.0
2020-09-15 15:10:00,76.9,76.98,76.83,76.86,376240.0,76.4423,76.5218,76.3727,76.4025,376240.0
2020-09-15 15:20:00,76.83,77.1,76.83,77.1,345060.0,76.3727,76.6411,76.3727,76.6411,345060.0
2020-09-15 15:30:00,77.1,77.11,76.78,76.93,487920.0,76.6411,76.6511,76.323,76.4721,487920.0
2020-09-15 15:40:00,76.94,77.05,76.84,76.99,544720.0,76.4821,76.5914,76.3827,76.5318,544720.0
2020-09-15 15:50:00,76.96,77.13,76.83,77.13,1132540.0,76.502,76.6709,76.3727,76.6709,1132540.0
2020-09-16 09:30:00,77.78,78.01,77.5,78.01,1029520.0,77.3171,77.5457,77.0387,77.5457,1029520.0
2020-09-16 09:40:00,78.05,78.1,77.44,77.47,413540.0,77.5855,77.6352,76.9791,77.0089,413540.0
2020-09-16 09:50:00,77.46,77.74,77.38,77.68,329980.0,76.999,77.2773,76.9195,77.2177,329980.0
2020-09-16 10:00:00,77.64,77.65,77.16,77.26,431960.0,77.1779,77.1878,76.7008,76.8002,431960.0
2020-09-16 10:10:00,77.24,77.38,76.93,77.03,474500.0,76.7803,76.9195,76.4721,76.5715,474500.0
2020-09-16 10:20:00,76.98,77.13,76.92,77.0,318840.0,76.5218,76.6709,76.4622,76.5417,318840.0
2020-09-16 10:30:00,76.96,77.06,76.82,76.95,330980.0,76.502,76.6014,76.3628,76.492,330980.0
2020-09-16 10:40:00,76.96,77.0,76.6,76.72,392920.0,76.502,76.5417,76.1441,76.2634,392920.0
2020-09-16 10:50:00,76.73,77.01,76.71,76.94,176760.0,76.2733,76.5517,76.2534,76.4821,176760.0
2020-09-16 11:00:00,76.89,77.05,76.86,76.98,285360.0,76.4324,76.5914,76.4025,76.5218,285360.0
2020-09-16 11:10:00,77.0,77.42,76.96,77.36,309940.0,76.5417,76.9592,76.502,76.8996,309940.0
2020-09-16 11:20:00,77.43,77.51,77.36,77.4,344620.0,76.9692,77.0487,76.8996,76.9393,344620.0
2020-09-16 11:30:00,77.43,77.55,77.34,77.34,273120.0,76.9692,77.0884,76.8797,76.8797,273120.0
2020-09-16 11:40:00,77.38,77.41,77.24,77.29,231780.0,76.9195,76.9493,76.7803,76.83,231780.0
2020-09-16 11:50:00,77.28,77.31,77.13,77.17,219700.0,76.82,76.8499,76.6709,76.7107,219700.0
2020-09-16 12:00:00,77.15,77.3,77.06,77.13,235980.0,76.6908,76.8399,76.6014,76.6709,235980.0
2020-09-16 12:10:00,77.12,77.16,76.81,76.85,247220.0,76.661,76.7008,76.3528,76.3926,247220.0
2020-09-16 12:20:00,76.84,76.91,76.8,76.9,121400.0,76.3827,76.4523,76.3429,76.4423,121400.0
2020-09-16 12:30:00,76.87,76.9,76.76,76.86,145200.0,76.4125,76.4423,76.3031,76.4025,145200.0
2020-09-16 12:40:00,76.85,76.86,76.77,76.8,71200.0,76.3926,76.4025,76.3131,76.3429,71200.0
2020-09-16 12:50:00,76.8,76.86,76.75,76.78,129000.0,76.3429,76.4025,76.2932,76.323,129000.0
2020-09-16 13:00:00,76.75,76.83,76.7,76.78,112740.0,76.2932,76.3727,76.2435,76.323,112740.0
2020-09-16 13:10:00,76.74,76.81,76.62,76.69,138260.0,76.2833,76.3528,76.164,76.2336,138260.0
2020-09-16 13:20:00,76.7,76.75,76.6,76.64,138000.0,76.2435,76.2932,76.1441,76.1839,138000.0
2020-09-16 13:30:00,76.62,76.66,76.51,76.53,255260.0,76.164,76.2037,76.0546,76.0745,255260.0
2020-09-16 13:40:00,76.54,76.66,76.51,76.59,141060.0,76.0845,76.2037,76.0546,76.1342,141060.0
2020-09-16 13:50:00,76.57,76.77,76.57,76.76,118500.0,76.1143,76.3131,76.1143,76.3031,118500.0
2020-09-16 14:00:00,76.81,77.0,76.72,76.83,146720.0,76.3528,76.5417,76.2634,76.3727,146720.0
2020-09-16 14:10:00,76.86,77.47,76.8,77.23,402120.0,76.4025,77.0089,76.3429,76.7703,402120.0
2020-09-16 14:20:00,77.26,77.28,77.08,77.25,203840.0,76.8002,76.82,76.6212,76.7902,203840.0
2020-09-16 14:30:00,77.28,77.41,77.16,77.4,204060.0,76.82,76.9493,76.7008,76.9393,204060.0
2020-09-16 14:40:00,77.39,77.42,77.0,77.08,235200.0,76.9294,76.9592,76.5417,76.6212,235200.0
2020-09-16 14:50:00,77.01,77.01,76.74,76.83,193280.0,76.5517,76.5517,76.2833,76.3727,193280.0
2020-09-16 15:00:00,76.83,77.1,76.73,76.73,352000.0,76.3727,76.6411,76.2733,76.2733,352000.0
2020-09-16 15:10:00,76.79,76.79,76.42,76.59,323100.0,76.333,76.333,75.9652,76.1342,323100.0
2020-09-16 15:20:00,76.61,76.62,76.35,76.4,203340.0,76.154,76.164,75.8956,75.9453,203340.0
2020-09-16 15:30:00,76.42,76.54,76.23,76.28,381120.0,75.9652,76.0845,75.7763,75.826,381120.0
2020-09-16 15:40:00,76.3,76.62,76.24,76.43,636780.0,75.8459,76.164,75.7862,75.9751,636780.0
2020-09-16 15:50:00,76.43,76.52,75.99,76.04,951080.0,75.9751,76.0646,75.5377,75.5874,951080.0
2020-09-17 09:30:00,74.77,75.0,74.49,74.6,1370140.0,74.325,74.5536,74.0467,74.156,1370140.0
2020-09-17 09:40:00,74.55,74.77,74.4,74.62,672820.0,74.1063,74.325,73.9572,74.1759,672820.0
2020-09-17 09:50:00,74.62,75.2,74.62,74.95,477640.0,74.1759,74.7524,74.1759,74.5039,477640.0
2020-09-17 10:00:00,74.93,75.15,74.8,74.84,499580.0,74.484,74.7027,74.3548,74.3946,499580.0
2020-09-17 10:10:00,74.85,74.99,74.61,74.66,308460.0,74.4045,74.5437,74.1659,74.2156,308460.0
2020-09-17 10:20:00,74.83,74.87,74.2,74.47,631740.0,74.3846,74.4244,73.7584,74.0268,631740.0
2020-09-17 10:30:00,74.47,75.06,74.37,75.03,639600.0,74.0268,74.6133,73.9274,74.5834,639600.0
2020-09-17 10:40:00,75.02,75.4,74.98,75.29,507780.0,74.5735,74.9512,74.5337,74.8419,507780.0
2020-09-17 10:50:00,75.34,75.42,75.18,75.19,243800.0,74.8916,74.9711,74.7325,74.7425,243800.0
2020-09-17 11:00:00,75.18,75.4,75.16,75.23,241740.0,74.7325,74.9512,74.7127,74.7823,241740.0
2020-09-17 11:10:00,75.23,75.33,75.0,75.0,246980.0,74.7823,74.8817,74.5536,74.5536,246980.0
2020-09-17 11:20:00,75.02,75.02,74.79,74.89,343240.0,74.5735,74.5735,74.3449,74.4443,343240.0
2020-09-17 11:30:00,74.85,75.03,74.78,74.92,162120.0,74.4045,74.5834,74.3349,74.4741,162120.0
2020-09-17 11:40:00,74.97,75.01,74.52,74.55,287340.0,74.5238,74.5636,74.0765,74.1063,287340.0
2020-09-17 11:50:00,74.58,74.59,74.27,74.33,273160.0,74.1361,74.1461,73.828,73.8876,273160.0
2020-09-17 12:00:00,74.32,74.57,74.26,74.31,218960.0,73.8777,74.1262,73.818,73.8677,218960.0
2020-09-17 12:10:00,74.3,74.35,73.95,74.16,558600.0,73.8578,73.9075,73.5099,73.7186,558600.0
2020-09-17 12:20:00,74.15,74.15,73.87,74.09,413960.0,73.7087,73.7087,73.4303,73.649,413960.0
2020-09-17 12:30:00,74.08,74.3,73.99,74.19,314220.0,73.6391,73.8578,73.5496,73.7484,314220.0
2020-09-17 12:40:00,74.17,74.19,73.72,73.82,325520.0,73.7286,73.7484,73.2812,73.3806,325520.0
2020-09-17 12:50:00,73.74,74.03,73.5,73.86,441900.0,73.3011,73.5894,73.0625,73.4204,441900.0
2020-09-17 13:00:00,73.96,74.17,73.95,74.06,160200.0,73.5198,73.7286,73.5099,73.6192,160200.0
2020-09-17 13:10:00,74.08,74.13,73.69,73.78,258640.0,73.6391,73.6888,73.2514,73.3409,258640.0
2020-09-17 13:20:00,73.76,73.88,73.66,73.88,377620.0,73.321,73.4403,73.2216,73.4403,377620.0
2020-09-17 13:30:00,73.83,74.1,73.75,74.04,157640.0,73.3906,73.659,73.3111,73.5993,157640.0
2020-09-17 13:40:00,74.01,74.24,74.0,74.21,149940.0,73.5695,73.7981,73.5596,73.7683,149940.0
2020-09-17 13:50:00,74.16,74.23,74.01,74.01,249120.0,73.7186,73.7882,73.5695,73.5695,249120.0
2020-09-17 14:00:00,74.11,74.2,74.0,74.19,150200.0,73.6689,73.7584,73.5596,73.7484,150200.0
2020-09-17 14:10:00,74.16,74.25,74.05,74.05,178960.0,73.7186,73.8081,73.6093,73.6093,178960.0
2020-09-17 14:20:00,74.06,74.12,73.85,73.88,166000.0,73.6192,73.6789,73.4105,73.4403,166000.0
2020-09-17 14:30:00,73.76,73.86,73.66,73.66,214580.0,73.321,73.4204,73.2216,73.2216,214580.0
2020-09-17 14:40:00,73.72,73.9,73.62,73.87,174720.0,73.2812,73.4602,73.1818,73.4303,174720.0
2020-09-17 14:50:00,73.89,73.92,73.76,73.83,180480.0,73.4502,73.48,73.321,73.3906,180480.0
2020-09-17 15:00:00,73.89,73.95,73.58,73.78,251580.0,73.4502,73.5099,73.1421,73.3409,251580.0
2020-09-17 15:10:00,73.9,74.35,73.9,74.27,243440.0,73.4602,73.9075,73.4602,73.828,243440.0
2020-09-17 15:20:00,74.33,74.4,73.91,74.01,269620.0,73.8876,73.9572,73.4701,73.5695,269620.0
2020-09-17 15:30:00,73.97,74.55,73.97,74.55,345540.0,73.5297,74.1063,73.5297,74.1063,345540.0
2020-09-17 15:40:00,74.58,74.74,74.36,74.64,403740.0,74.1361,74.2952,73.9174,74.1958,403740.0
2020-09-17 15:50:00,74.67,74.84,74.59,74.8,957600.0,74.2256,74.3946,74.1461,74.3548,957600.0
2020-09-18 09:30:00,74.9,75.15,74.6,74.72,6797680.0,74.4542,74.7027,74.156,74.2753,6797680.0
2020-09-18 09:40:00,74.78,74.99,74.48,74.51,291140.0,74.3349,74.5437,74.0367,74.0665,291140.0
2020-09-18 09:50:00,74.4,74.9,74.4,74.9,202980.0,73.9572,74.4542,73.9572,74.4542,202980.0
2020-09-18 10:00:00,74.81,75.09,74.81,75.03,286580.0,74.3647,74.6431,74.3647,74.5834,286580.0
2020-09-18 10:10:00,75.0,75.05,74.77,74.8,201840.0,74.5536,74.6033,74.325,74.3548,201840.0
2020-09-18 10:20:00,74.82,74.83,74.41,74.47,275560.0,74.3747,74.3846,73.9671,74.0268,275560.0
2020-09-18 10:30:00,74.47,74.47,74.21,74.32,364760.0,74.0268,74.0268,73.7683,73.8777,364760.0
2020-09-18 10:40:00,74.24,74.32,73.94,74.14,289200.0,73.7981,73.8777,73.4999,73.6987,289200.0
2020-09-18 10:50:00,74.13,74.13,73.73,73.85,475680.0,73.6888,73.6888,73.2912,73.4105,475680.0
2020-09-18 11:00:00,73.82,73.88,73.58,73.77,444580.0,73.3806,73.4403,73.1421,73.3309,444580.0
2020-09-18 11:10:00,73.72,73.78,73.43,73.45,472640.0,73.2812,73.3409,72.993,73.0128,472640.0
2020-09-18 11:20:00,73.46,73.7,73.43,73.6,350800.0,73.0228,73.2614,72.993,73.162,350800.0
2020-09-18 11:30:00,73.57,73.63,73.26,73.4,461580.0,73.1321,73.1918,72.824,72.9631,461580.0
2020-09-18 11:40:00,73.36,73.6,73.23,73.59,437940.0,72.9234,73.162,72.7942,73.152,437940.0
2020-09-18 11:50:00,73.57,73.64,73.35,73.61,296120.0,73.1321,73.2017,72.9134,73.1719,296120.0
2020-09-18 12:00:00,73.48,73.63,73.41,73.57,295220.0,73.0427,73.1918,72.9731,73.1321,295220.0
2020-09-18 12:10:00,73.55,73.58,73.05,73.1,396840.0,73.1122,73.1421,72.6152,72.6649,396840.0
2020-09-18 12:20:00,73.12,73.21,72.97,73.06,361280.0,72.6848,72.7743,72.5357,72.6252,361280.0
2020-09-18 12:30:00,73.05,73.14,72.61,72.7,402340.0,72.6152,72.7047,72.1778,72.2673,402340.0
2020-09-18 12:40:00,72.68,72.9,72.6,72.75,417460.0,72.2474,72.4661,72.1679,72.317,417460.0
2020-09-18 12:50:00,72.73,72.86,72.6,72.79,427720.0,72.2971,72.4264,72.1679,72.3568,427720.0
2020-09-18 13:00:00,72.8,72.92,72.53,72.58,443580.0,72.3667,72.486,72.0983,72.148,443580.0
2020-09-18 13:10:00,72.6,72.65,72.35,72.38,479180.0,72.1679,72.2176,71.9194,71.9492,479180.0
2020-09-18 13:20:00,72.38,72.47,72.05,72.08,539500.0,71.9492,72.0387,71.6212,71.651,539500.0
2020-09-18 13:30:00,72.04,72.25,71.86,72.15,502000.0,71.6112,71.82,71.4323,71.7206,502000.0
2020-09-18 13:40:00,72.16,72.26,72.03,72.2,309800.0,71.7305,71.8299,71.6013,71.7703,309800.0
2020-09-18 13:50:00,72.2,72.42,72.17,72.4,443640.0,71.7703,71.989,71.7405,71.9691,443640.0
2020-09-18 14:00:00,72.4,72.49,72.3,72.41,477980.0,71.9691,72.0586,71.8697,71.979,477980.0
2020-09-18 14:10:00,72.41,72.45,72.2,72.25,344120.0,71.979,72.0188,71.7703,71.82,344120.0
2020-09-18 14:20:00,72.24,72.58,72.13,72.55,555680.0,71.81,72.148,71.7007,72.1182,555680.0
2020-09-18 14:30:00,72.55,72.75,72.54,72.6,378460.0,72.1182,72.317,72.1083,72.1679,378460.0
2020-09-18 14:40:00,72.6,72.61,72.37,72.55,300900.0,72.1679,72.1778,71.9393,72.1182,300900.0
2020-09-18 14:50:00,72.64,72.64,72.45,72.54,242820.0,72.2077,72.2077,72.0188,72.1083,242820.0
2020-09-18 15:00:00,72.58,72.73,72.53,72.63,464100.0,72.148,72.2971,72.0983,72.1977,464100.0
2020-09-18 15:10:00,72.64,72.68,72.44,72.55,412040.0,72.2077,72.2474,72.0089,72.1182,412040.0
2020-09-18 15:20:00,72.54,72.57,72.4,72.44,567160.0,72.1083,72.1381,71.9691,72.0089,567160.0
2020-09-18 15:30:00,72.43,72.55,72.38,72.48,810660.0,71.9989,72.1182,71.9492,72.0486,810660.0
2020-09-18 15:40:00,72.48,72.61,72.43,72.6,831640.0,72.0486,72.1778,71.9989,72.1679,831640.0
2020-09-18 15:50:00,72.55,73.14,72.36,73.0,2325520.0,72.1182,72.7047,71.9293,72.5655,2325520.0
2020-09-21 09:30:00,72.0,72.42,71.36,71.56,1898580.0,71.5715,71.989,70.9353,71.1341,1898580.0
2020-09-21 09:40:00,71.54,72.18,71.36,72.1,1387960.0,71.1142,71.7504,70.9353,71.6709,1387960.0
2020-09-21 09:50:00,72.11,72.14,71.36,71.43,1115200.0,71.6808,71.7106,70.9353,71.0049,1115200.0
2020-09-21 10:00:00,71.42,71.52,70.94,71.19,897260.0,70.9949,71.0943,70.5178,70.7663,897260.0
2020-09-21 10:10:00,71.13,71.32,71.1,71.15,836240.0,70.7067,70.8955,70.6768,70.7265,836240.0
2020-09-21 10:20:00,71.15,71.27,70.81,70.83,690400.0,70.7265,70.8458,70.3886,70.4084,690400.0
2020-09-21 10:30:00,70.84,70.95,70.58,70.58,1256240.0,70.4184,70.5277,70.1599,70.1599,1256240.0
2020-09-21 10:40:00,70.58,70.72,70.42,70.45,961420.0,70.1599,70.2991,70.0009,70.0307,961420.0
2020-09-21 10:50:00,70.53,70.77,70.33,70.69,1008020.0,70.1102,70.3488,69.9114,70.2693,1008020.0
2020-09-21 11:00:00,70.62,71.14,70.61,71.13,854060.0,70.1997,70.7166,70.1897,70.7067,854060.0
2020-09-21 11:10:00,71.12,71.13,70.6,70.68,882160.0,70.6967,70.7067,70.1798,70.2593,882160.0
2020-09-21 11:20:00,70.68,70.78,70.46,70.73,658660.0,70.2593,70.3587,70.0406,70.309,658660.0
2020-09-21 11:30:00,70.73,70.85,70.49,70.51,458940.0,70.309,70.4283,70.0705,70.0903,458940.0
2020-09-21 11:40:00,70.55,70.8,70.54,70.75,392540.0,70.1301,70.3786,70.1202,70.3289,392540.0
2020-09-21 11:50:00,70.76,71.03,70.73,70.98,332620.0,70.3389,70.6072,70.309,70.5575,332620.0
2020-09-21 12:00:00,71.02,71.25,70.94,71.15,484740.0,70.5973,70.8259,70.5178,70.7265,484740.0
2020-09-21 12:10:00,71.14,71.16,70.91,70.95,562580.0,70.7166,70.7365,70.488,70.5277,562580.0
2020-09-21 12:20:00,71.02,71.11,70.89,71.04,423320.0,70.5973,70.6868,70.4681,70.6172,423320.0
2020-09-21 12:30:00,71.04,71.12,70.96,71.03,327760.0,70.6172,70.6967,70.5377,70.6072,327760.0
2020-09-21 12:40:00,71.02,71.1,70.86,70.99,275860.0,70.5973,70.6768,70.4383,70.5675,275860.0
2020-09-21 12:50:00,70.96,71.12,70.91,71.03,274060.0,70.5377,70.6967,70.488,70.6072,274060.0
2020-09-21 13:00:00,71.1,71.17,70.89,71.12,283860.0,70.6768,70.7464,70.4681,70.6967,283860.0
2020-09-21 13:10:00,71.08,71.47,71.04,71.36,385420.0,70.6569,71.0446,70.6172,70.9353,385420.0
2020-09-21 13:20:00,71.38,71.66,71.36,71.66,277160.0,70.9552,71.2335,70.9353,71.2335,277160.0
2020-09-21 13:30:00,71.63,71.76,71.52,71.63,584380.0,71.2037,71.3329,71.0943,71.2037,584380.0
2020-09-21 13:40:00,71.66,71.68,71.35,71.44,457200.0,71.2335,71.2534,70.9253,71.0148,457200.0
2020-09-21 13:50:00,71.48,71.5,71.33,71.45,250100.0,71.0546,71.0745,70.9055,71.0247,250100.0
2020-09-21 14:00:00,71.51,71.6,71.25,71.41,469800.0,71.0844,71.1739,70.8259,70.985,469800.0
2020-09-21 14:10:00,71.43,71.5,71.06,71.15,391320.0,71.0049,71.0745,70.6371,70.7265,391320.0
2020-09-21 14:20:00,71.14,71.3,71.14,71.18,372720.0,70.7166,70.8756,70.7166,70.7564,372720.0
2020-09-21 14:30:00,71.18,71.18,70.81,70.95,668980.0,70.7564,70.7564,70.3886,70.5277,668980.0
2020-09-21 14:40:00,70.93,70.99,70.8,70.87,440000.0,70.5078,70.5675,70.3786,70.4482,440000.0
2020-09-21 14:50:00,70.88,71.33,70.88,71.3,496820.0,70.4581,70.9055,70.4581,70.8756,496820.0
2020-09-21 15:00:00,71.27,71.4,71.24,71.32,651640.0,70.8458,70.975,70.816,70.8955,651640.0
2020-09-21 15:10:00,71.33,71.39,71.22,71.23,486640.0,70.9055,70.9651,70.7961,70.8061,486640.0
2020-09-21 15:20:00,71.28,71.37,71.19,71.26,620840.0,70.8558,70.9452,70.7663,70.8359,620840.0
2020-09-21 15:30:00,71.28,71.43,71.12,71.28,720220.0,70.8558,71.0049,70.6967,70.8558,720220.0
2020-09-21 15:40:00,71.33,71.35,71.16,71.26,936120.0,70.9055,70.9253,70.7365,70.8359,936120.0
2020-09-21 15:50:00,71.25,71.66,71.21,71.6,2451220.0,70.8259,71.2335,70.7862,71.1739,2451220.0
2020-09-22 09:30:00,72.55,72.58,71.73,72.04,1321860.0,72.1182,72.148,71.3031,71.6112,1321860.0
2020-09-22 09:40:00,72.01,72.2,71.84,71.89,549700.0,71.5814,71.7703,71.4124,71.4621,549700.0
2020-09-22 09:50:00,71.93,71.99,71.78,71.95,388220.0,71.5019,71.5615,71.3528,71.5218,388220.0
2020-09-22 10:00:00,72.05,72.39,72.01,72.27,393980.0,71.6212,71.9592,71.5814,71.8399,393980.0
2020-09-22 10:10:00,72.24,72.54,72.24,72.38,255560.0,71.81,72.1083,71.81,71.9492,255560.0
2020-09-22 10:20:00,72.47,72.63,72.34,72.62,265840.0,72.0387,72.1977,71.9095,72.1878,265840.0
2020-09-22 10:30:00,72.66,72.7,72.4,72.43,481080.0,72.2275,72.2673,71.9691,71.9989,481080.0
2020-09-22 10:40:00,72.44,72.6,72.26,72.31,380360.0,72.0089,72.1679,71.8299,71.8796,380360.0
2020-09-22 10:50:00,72.29,72.45,72.02,72.02,422020.0,71.8597,72.0188,71.5914,71.5914,422020.0
2020-09-22 11:00:00,72.04,72.14,71.75,71.85,348000.0,71.6112,71.7106,71.323,71.4224,348000.0
2020-09-22 11:10:00,71.85,72.26,71.85,72.26,263820.0,71.4224,71.8299,71.4224,71.8299,263820.0
2020-09-22 11:20:00,72.25,72.37,72.1,72.32,252240.0,71.82,71.9393,71.6709,71.8896,252240.0
2020-09-22 11:30:00,72.33,72.36,72.1,72.33,210440.0,71.8995,71.9293,71.6709,71.8995,210440.0
2020-09-22 11:40:00,72.37,72.46,72.31,72.42,181620.0,71.9393,72.0287,71.8796,71.989,181620.0
2020-09-22 11:50:00,72.4,72.41,72.28,72.37,111420.0,71.9691,71.979,71.8498,71.9393,111420.0
2020-09-22 12:00:00,72.4,72.62,72.35,72.59,176580.0,71.9691,72.1878,71.9194,72.158,176580.0
2020-09-22 12:10:00,72.55,72.67,72.53,72.53,244000.0,72.1182,72.2375,72.0983,72.0983,244000.0
2020-09-22 12:20:00,72.53,72.62,72.46,72.46,157140.0,72.0983,72.1878,72.0287,72.0287,157140.0
2020-09-22 12:30:00,72.47,72.64,72.47,72.63,311840.0,72.0387,72.2077,72.0387,72.1977,311840.0
2020-09-22 12:40:00,72.66,72.66,72.41,72.49,164300.0,72.2275,72.2275,71.979,72.0586,164300.0
2020-09-22 12:50:00,72.48,72.5,72.24,72.33,181440.0,72.0486,72.0685,71.81,71.8995,181440.0
2020-09-22 13:00:00,72.35,72.48,72.29,72.39,139820.0,71.9194,72.0486,71.8597,71.9592,139820.0
2020-09-22 13:10:00,72.38,72.6,72.38,72.56,202340.0,71.9492,72.1679,71.9492,72.1281,202340.0
2020-09-22 13:20:00,72.56,72.68,72.49,72.66,151680.0,72.1281,72.2474,72.0586,72.2275,151680.0
2020-09-22 13:30:00,72.66,72.69,72.58,72.65,130560.0,72.2275,72.2574,72.148,72.2176,130560.0
2020-09-22 13:40:00,72.63,72.71,72.58,72.69,200500.0,72.1977,72.2772,72.148,72.2574,200500.0
2020-09-22 13:50:00,72.73,72.78,72.65,72.76,244760.0,72.2971,72.3468,72.2176,72.327,244760.0
2020-09-22 14:00:00,72.78,72.95,72.73,72.95,295640.0,72.3468,72.5158,72.2971,72.5158,295640.0
2020-09-22 14:10:00,72.94,73.04,72.93,72.96,274480.0,72.5059,72.6053,72.4959,72.5258,274480.0
2020-09-22 14:20:00,72.95,72.99,72.79,72.88,241000.0,72.5158,72.5556,72.3568,72.4462,241000.0
2020-09-22 14:30:00,72.94,72.95,72.75,72.89,200400.0,72.5059,72.5158,72.317,72.4562,200400.0
2020-09-22 14:40:00,72.89,72.98,72.82,72.88,178060.0,72.4562,72.5456,72.3866,72.4462,178060.0
2020-09-22 14:50:00,72.86,72.91,72.7,72.83,264880.0,72.4264,72.4761,72.2673,72.3965,264880.0
2020-09-22 15:00:00,72.86,72.99,72.74,72.97,378520.0,72.4264,72.5556,72.3071,72.5357,378520.0
2020-09-22 15:10:00,72.99,73.06,72.91,73.04,155960.0,72.5556,72.6252,72.4761,72.6053,155960.0
2020-09-22 15:20:00,73.03,73.25,72.97,73.23,201760.0,72.5953,72.814,72.5357,72.7942,201760.0
2020-09-22 15:30:00,73.23,73.34,73.09,73.33,368420.0,72.7942,72.9035,72.655,72.8936,368420.0
2020-09-22 15:40:00,73.25,73.4,73.23,73.25,359740.0,72.814,72.9631,72.7942,72.814,359740.0
2020-09-22 15:50:00,73.29,73.48,73.13,73.27,913760.0,72.8538,73.0427,72.6947,72.8339,913760.0
2020-09-23 09:30:00,72.94,73.01,72.29,72.65,1144200.0,72.5059,72.5755,71.8597,72.2176,1144200.0
2020-09-23 09:40:00,72.67,73.05,72.54,72.78,441580.0,72.2375,72.6152,72.1083,72.3468,441580.0
2020-09-23 09:50:00,72.73,72.8,72.49,72.54,478280.0,72.2971,72.3667,72.0586,72.1083,478280.0
2020-09-23 10:00:00,72.51,72.74,72.29,72.34,496480.0,72.0784,72.3071,71.8597,71.9095,496480.0
2020-09-23 10:10:00,72.32,72.49,72.07,72.07,489060.0,71.8896,72.0586,71.6411,71.6411,489060.0
2020-09-23 10:20:00,72.09,72.42,72.09,72.36,381540.0,71.6609,71.989,71.6609,71.9293,381540.0
2020-09-23 10:30:00,72.29,72.41,71.97,72.18,341780.0,71.8597,71.979,71.5417,71.7504,341780.0
2020-09-23 10:40:00,72.19,72.51,72.19,72.47,345860.0,71.7603,72.0784,71.7603,72.0387,345860.0
2020-09-23 10:50:00,72.5,72.52,72.21,72.32,309200.0,72.0685,72.0884,71.7802,71.8896,309200.0
2020-09-23 11:00:00,72.28,72.4,72.09,72.31,260120.0,71.8498,71.9691,71.6609,71.8796,260120.0
2020-09-23 11:10:00,72.32,72.32,72.09,72.15,363980.0,71.8896,71.8896,71.6609,71.7206,363980.0
2020-09-23 11:20:00,72.16,72.17,72.0,72.09,230920.0,71.7305,71.7405,71.5715,71.6609,230920.0
2020-09-23 11:30:00,72.06,72.09,71.89,72.02,244320.0,71.6311,71.6609,71.4621,71.5914,244320.0
2020-09-23 11:40:00,72.05,72.05,71.69,71.69,293560.0,71.6212,71.6212,71.2633,71.2633,293560.0
2020-09-23 11:50:00,71.7,71.77,71.53,71.6,452400.0,71.2733,71.3428,71.1043,71.1739,452400.0
2020-09-23 12:00:00,71.55,71.83,71.51,71.83,289940.0,71.1242,71.4025,71.0844,71.4025,289940.0
2020-09-23 12:10:00,71.82,71.88,71.61,71.66,302980.0,71.3925,71.4522,71.1838,71.2335,302980.0
2020-09-23 12:20:00,71.61,71.76,71.45,71.74,226200.0,71.1838,71.3329,71.0247,71.313,226200.0
2020-09-23 12:30:00,71.76,71.95,71.67,71.93,184500.0,71.3329,71.5218,71.2434,71.5019,184500.0
2020-09-23 12:40:00,71.9,72.08,71.9,72.02,147880.0,71.4721,71.651,71.4721,71.5914,147880.0
2020-09-23 12:50:00,72.08,72.1,71.89,72.04,182400.0,71.651,71.6709,71.4621,71.6112,182400.0
2020-09-23 13:00:00,72.0,72.01,71.81,71.96,185940.0,71.5715,71.5814,71.3826,71.5317,185940.0
2020-09-23 13:10:00,72.03,72.03,71.82,72.02,118200.0,71.6013,71.6013,71.3925,71.5914,118200.0
2020-09-23 13:20:00,72.0,72.05,71.88,71.88,169880.0,71.5715,71.6212,71.4522,71.4522,169880.0
2020-09-23 13:30:00,71.91,71.91,71.72,71.72,117380.0,71.482,71.482,71.2931,71.2931,117380.0
2020-09-23 13:40:00,71.69,71.76,71.63,71.71,183740.0,71.2633,71.3329,71.2037,71.2832,183740.0
2020-09-23 13:50:00,71.69,71.73,71.47,71.55,167940.0,71.2633,71.3031,71.0446,71.1242,167940.0
2020-09-23 14:00:00,71.52,71.56,71.35,71.46,292180.0,71.0943,71.1341,70.9253,71.0347,292180.0
2020-09-23 14:10:00,71.42,71.52,71.13,71.13,335520.0,70.9949,71.0943,70.7067,70.7067,335520.0
2020-09-23 14:20:00,71.19,71.36,71.17,71.25,296500.0,70.7663,70.9353,70.7464,70.8259,296500.0
2020-09-23 14:30:00,71.25,71.33,71.09,71.25,251080.0,70.8259,70.9055,70.6669,70.8259,251080.0
2020-09-23 14:40:00,71.25,71.25,70.97,71.08,234200.0,70.8259,70.8259,70.5476,70.6569,234200.0
2020-09-23 14:50:00,71.07,71.25,70.95,71.01,248220.0,70.647,70.8259,70.5277,70.5874,248220.0
2020-09-23 15:00:00,71.0,71.04,70.58,70.77,436080.0,70.5774,70.6172,70.1599,70.3488,436080.0
2020-09-23 15:10:00,70.78,71.0,70.64,70.78,341600.0,70.3587,70.5774,70.2196,70.3587,341600.0
2020-09-23 15:20:00,70.77,70.92,70.63,70.85,380540.0,70.3488,70.4979,70.2096,70.4283,380540.0
2020-09-23 15:30:00,70.86,71.0,70.79,70.94,489340.0,70.4383,70.5774,70.3687,70.5178,489340.0
2020-09-23 15:40:00,70.95,71.05,70.58,70.65,728040.0,70.5277,70.6271,70.1599,70.2295,728040.0
2020-09-23 15:50:00,70.62,70.81,70.39,70.8,1340260.0,70.1997,70.3886,69.9711,70.3786,1340260.0
2020-09-24 09:30:00,70.48,70.99,70.48,70.79,1366480.0,70.0605,70.5675,70.0605,70.3687,1366480.0
2020-09-24 09:40:00,70.74,71.4,70.71,71.32,956400.0,70.319,70.975,70.2892,70.8955,956400.0
2020-09-24 09:50:00,71.35,71.68,71.35,71.55,412100.0,70.9253,71.2534,70.9253,71.1242,412100.0
2020-09-24 10:00:00,71.59,72.19,71.53,71.95,461240.0,71.1639,71.7603,71.1043,71.5218,461240.0
2020-09-24 10:10:00,71.92,72.0,71.78,71.89,313140.0,71.492,71.5715,71.3528,71.4621,313140.0
2020-09-24 10:20:00,71.86,71.86,71.59,71.61,467080.0,71.4323,71.4323,71.1639,71.1838,467080.0
2020-09-24 10:30:00,71.64,71.69,71.09,71.19,376800.0,71.2136,71.2633,70.6669,70.7663,376800.0
2020-09-24 10:40:00,71.22,71.69,71.22,71.65,254480.0,70.7961,71.2633,70.7961,71.2236,254480.0
2020-09-24 10:50:00,71.66,71.75,71.51,71.75,306960.0,71.2335,71.323,71.0844,71.323,306960.0
2020-09-24 11:00:00,71.75,71.75,71.19,71.26,298900.0,71.323,71.323,70.7663,70.8359,298900.0
2020-09-24 11:10:00,71.29,71.64,71.29,71.51,322440.0,70.8657,71.2136,70.8657,71.0844,322440.0
2020-09-24 11:20:00,71.55,71.76,71.55,71.65,247280.0,71.1242,71.3329,71.1242,71.2236,247280.0
2020-09-24 11:30:00,71.7,71.79,71.57,71.6,383580.0,71.2733,71.3627,71.144,71.1739,383580.0
2020-09-24 11:40:00,71.64,71.86,71.62,71.67,199040.0,71.2136,71.4323,71.1937,71.2434,199040.0
2020-09-24 11:50:00,71.65,71.86,71.58,71.81,170600.0,71.2236,71.4323,71.154,71.3826,170600.0
2020-09-24 12:00:00,71.84,72.0,71.81,71.92,180020.0,71.4124,71.5715,71.3826,71.492,180020.0
2020-09-24 12:10:00,71.94,71.95,71.65,71.69,191160.0,71.5118,71.5218,71.2236,71.2633,191160.0
2020-09-24 12:20:00,71.7,71.77,71.56,71.6,267620.0,71.2733,71.3428,71.1341,71.1739,267620.0
2020-09-24 12:30:00,71.6,71.62,71.3,71.3,172060.0,71.1739,71.1937,70.8756,70.8756,172060.0
2020-09-24 12:40:00,71.3,71.64,71.28,71.52,121600.0,70.8756,71.2136,70.8558,71.0943,121600.0
2020-09-24 12:50:00,71.57,71.67,71.34,71.63,152820.0,71.144,71.2434,70.9154,71.2037,152820.0
2020-09-24 13:00:00,71.61,71.72,71.59,71.69,158140.0,71.1838,71.2931,71.1639,71.2633,158140.0
2020-09-24 13:10:00,71.73,71.88,71.71,71.72,253940.0,71.3031,71.4522,71.2832,71.2931,253940.0
2020-09-24 13:20:00,71.73,71.81,71.68,71.77,144920.0,71.3031,71.3826,71.2534,71.3428,144920.0
2020-09-24 13:30:00,71.81,71.94,71.78,71.91,239640.0,71.3826,71.5118,71.3528,71.482,239640.0
2020-09-24 13:40:00,71.93,72.06,71.87,71.95,301520.0,71.5019,71.6311,71.4422,71.5218,301520.0
2020-09-24 13:50:00,71.97,72.04,71.85,71.9,148440.0,71.5417,71.6112,71.4224,71.4721,148440.0
2020-09-24 14:00:00,71.89,71.94,71.7,71.8,245900.0,71.4621,71.5118,71.2733,71.3727,245900.0
2020-09-24 14:10:00,71.77,71.94,71.6,71.62,413860.0,71.3428,71.5118,71.1739,71.1937,413860.0
2020-09-24 14:20:00,71.67,71.67,71.5,71.6,208120.0,71.2434,71.2434,71.0745,71.1739,208120.0
2020-09-24 14:30:00,71.6,71.84,71.56,71.83,173400.0,71.1739,71.4124,71.1341,71.4025,173400.0
2020-09-24 14:40:00,71.83,72.01,71.74,71.75,200700.0,71.4025,71.5814,71.313,71.323,200700.0
2020-09-24 14:50:00,71.72,71.76,71.41,71.41,210360.0,71.2931,71.3329,70.985,70.985,210360.0
2020-09-24 15:00:00,71.31,71.35,71.19,71.33,257760.0,70.8856,70.9253,70.7663,70.9055,257760.0
2020-09-24 15:10:00,71.33,71.46,71.28,71.29,299000.0,70.9055,71.0347,70.8558,70.8657,299000.0
2020-09-24 15:20:00,71.31,71.33,70.92,71.06,499560.0,70.8856,70.9055,70.4979,70.6371,499560.0
2020-09-24 15:30:00,71.02,71.36,70.85,71.33,377500.0,70.5973,70.9353,70.4283,70.9055,377500.0
2020-09-24 15:40:00,71.34,71.57,71.25,71.25,439480.0,70.9154,71.144,70.8259,70.8259,439480.0
2020-09-24 15:50:00,71.18,71.48,71.13,71.41,712180.0,70.7564,71.0546,70.7067,70.985,712180.0
2020-09-25 09:30:00,71.56,71.65,70.83,70.89,920000.0,71.1341,71.2236,70.4084,70.4681,920000.0
2020-09-25 09:40:00,70.88,71.08,70.67,70.82,460360.0,70.4581,70.6569,70.2494,70.3985,460360.0
2020-09-25 09:50:00,70.75,71.16,70.74,71.16,511820.0,70.3289,70.7365,70.319,70.7365,511820.0
2020-09-25 10:00:00,71.15,71.2,70.88,70.91,184940.0,70.7265,70.7762,70.4581,70.488,184940.0
2020-09-25 10:10:00,70.9,71.08,70.7,71.08,288980.0,70.478,70.6569,70.2792,70.6569,288980.0
2020-09-25 10:20:00,71.09,71.31,71.04,71.24,347680.0,70.6669,70.8856,70.6172,70.816,347680.0
2020-09-25 10:30:00,71.28,71.4,71.19,71.4,298000.0,70.8558,70.975,70.7663,70.975,298000.0
2020-09-25 10:40:00,71.44,71.58,71.32,71.41,214120.0,71.0148,71.154,70.8955,70.985,214120.0
2020-09-25 10:50:00,71.41,71.54,71.27,71.3,228860.0,70.985,71.1142,70.8458,70.8756,228860.0
2020-09-25 11:00:00,71.32,71.42,71.2,71.3,229800.0,70.8955,70.9949,70.7762,70.8756,229800.0
2020-09-25 11:10:00,71.26,71.54,71.26,71.5,368200.0,70.8359,71.1142,70.8359,71.0745,368200.0
2020-09-25 11:20:00,71.49,71.66,71.44,71.56,489220.0,71.0645,71.2335,71.0148,71.1341,489220.0
2020-09-25 11:30:00,71.61,71.63,71.54,71.56,100260.0,71.1838,71.2037,71.1142,71.1341,100260.0
2020-09-25 11:40:00,71.6,71.64,71.3,71.3,158880.0,71.1739,71.2136,70.8756,70.8756,158880.0
2020-09-25 11:50:00,71.32,71.45,71.21,71.21,160760.0,70.8955,71.0247,70.7862,70.7862,160760.0
2020-09-25 12:00:00,71.25,71.63,71.21,71.61,173160.0,70.8259,71.2037,70.7862,71.1838,173160.0
2020-09-25 12:10:00,71.61,71.69,71.45,71.47,127100.0,71.1838,71.2633,71.0247,71.0446,127100.0
2020-09-25 12:20:00,71.47,71.53,71.38,71.53,89520.0,71.0446,71.1043,70.9552,71.1043,89520.0
2020-09-25 12:30:00,71.54,71.54,71.4,71.5,139340.0,71.1142,71.1142,70.975,71.0745,139340.0
2020-09-25 12:40:00,71.52,71.65,71.51,71.59,120700.0,71.0943,71.2236,71.0844,71.1639,120700.0
2020-09-25 12:50:00,71.57,71.65,71.53,71.62,113540.0,71.144,71.2236,71.1043,71.1937,113540.0
2020-09-25 13:00:00,71.61,71.73,71.59,71.69,192620.0,71.1838,71.3031,71.1639,71.2633,192620.0
2020-09-25 13:10:00,71.68,71.74,71.58,71.58,153160.0,71.2534,71.313,71.154,71.154,153160.0
2020-09-25 13:20:00,71.58,71.7,71.57,71.7,139480.0,71.154,71.2733,71.144,71.2733,139480.0
2020-09-25 13:30:00,71.66,71.76,71.66,71.73,114000.0,71.2335,71.3329,71.2335,71.3031,114000.0
2020-09-25 13:40:00,71.78,71.98,71.78,71.98,299600.0,71.3528,71.5516,71.3528,71.5516,299600.0
2020-09-25 13:50:00,71.98,72.03,71.89,71.96,269260.0,71.5516,71.6013,71.4621,71.5317,269260.0
2020-09-25 14:00:00,71.97,72.05,71.92,71.95,225700.0,71.5417,71.6212,71.492,71.5218,225700.0
2020-09-25 14:10:00,71.96,72.14,71.91,72.13,200040.0,71.5317,71.7106,71.482,71.7007,200040.0
2020-09-25 14:20:00,72.11,72.22,72.08,72.14,225920.0,71.6808,71.7902,71.651,71.7106,225920.0
2020-09-25 14:30:00,72.12,72.16,72.02,72.15,193080.0,71.6908,71.7305,71.5914,71.7206,193080.0
2020-09-25 14:40:00,72.12,72.16,72.01,72.05,138260.0,71.6908,71.7305,71.5814,71.6212,138260.0
2020-09-25 14:50:00,72.05,72.19,72.05,72.18,221320.0,71.6212,71.7603,71.6212,71.7504,221320.0
2020-09-25 15:00:00,72.15,72.4,72.15,72.36,261260.0,71.7206,71.9691,71.7206,71.9293,261260.0
2020-09-25 15:10:00,72.35,72.48,72.27,72.47,324680.0,71.9194,72.0486,71.8399,72.0387,324680.0
2020-09-25 15:20:00,72.45,72.5,72.27,72.34,450660.0,72.0188,72.0685,71.8399,71.9095,450660.0
2020-09-25 15:30:00,72.34,72.41,72.17,72.27,458140.0,71.9095,71.979,71.7405,71.8399,458140.0
2020-09-25 15:40:00,72.25,72.35,72.18,72.31,510940.0,71.82,71.9194,71.7504,71.8796,510940.0
2020-09-25 15:50:00,72.3,72.34,72.18,72.22,938560.0,71.8697,71.9095,71.7504,71.7902,938560.0
2020-09-28 09:30:00,73.73,73.84,73.03,73.24,1218780.0,73.2912,73.4005,72.5953,72.8041,1218780.0
2020-09-28 09:40:00,73.3,73.5,73.25,73.3,483040.0,72.8637,73.0625,72.814,72.8637,483040.0
2020-09-28 09:50:00,73.27,73.35,73.13,73.2,407780.0,72.8339,72.9134,72.6947,72.7643,407780.0
2020-09-28 10:00:00,73.2,73.25,72.96,73.01,453880.0,72.7643,72.814,72.5258,72.5755,453880.0
2020-09-28 10:10:00,73.07,73.15,72.93,73.15,325940.0,72.6351,72.7146,72.4959,72.7146,325940.0
2020-09-28 10:20:00,73.14,73.35,73.08,73.18,317800.0,72.7047,72.9134,72.645,72.7445,317800.0
2020-09-28 10:30:00,73.05,73.26,72.84,72.85,386140.0,72.6152,72.824,72.4065,72.4164,386140.0
2020-09-28 10:40:00,72.83,72.99,72.75,72.75,261040.0,72.3965,72.5556,72.317,72.317,261040.0
2020-09-28 10:50:00,72.79,72.79,72.47,72.54,309300.0,72.3568,72.3568,72.0387,72.1083,309300.0
2020-09-28 11:00:00,72.6,72.88,72.57,72.87,357520.0,72.1679,72.4462,72.1381,72.4363,357520.0
2020-09-28 11:10:00,72.84,73.02,72.81,72.98,287220.0,72.4065,72.5854,72.3767,72.5456,287220.0
2020-09-28 11:20:00,72.99,73.07,72.82,73.05,332880.0,72.5556,72.6351,72.3866,72.6152,332880.0
2020-09-28 11:30:00,73.06,73.14,72.9,73.12,197000.0,72.6252,72.7047,72.4661,72.6848,197000.0
2020-09-28 11:40:00,73.11,73.11,72.9,73.01,256080.0,72.6749,72.6749,72.4661,72.5755,256080.0
2020-09-28 11:50:00,72.96,73.02,72.77,72.91,212440.0,72.5258,72.5854,72.3369,72.4761,212440.0
2020-09-28 12:00:00,72.9,72.94,72.78,72.94,320380.0,72.4661,72.5059,72.3468,72.5059,320380.0
2020-09-28 12:10:00,72.92,73.07,72.86,72.88,312000.0,72.486,72.6351,72.4264,72.4462,312000.0
2020-09-28 12:20:00,72.9,73.01,72.89,72.97,171180.0,72.4661,72.5755,72.4562,72.5357,171180.0
2020-09-28 12:30:00,73.01,73.09,72.97,73.0,178620.0,72.5755,72.655,72.5357,72.5655,178620.0
2020-09-28 12:40:00,73.04,73.15,73.0,73.11,134000.0,72.6053,72.7146,72.5655,72.6749,134000.0
2020-09-28 12:50:00,73.11,73.17,73.02,73.17,200900.0,72.6749,72.7345,72.5854,72.7345,200900.0
2020-09-28 13:00:00,73.17,73.17,73.03,73.1,183360.0,72.7345,72.7345,72.5953,72.6649,183360.0
2020-09-28 13:10:00,73.14,73.16,73.0,73.07,162500.0,72.7047,72.7246,72.5655,72.6351,162500.0
2020-09-28 13:20:00,73.08,73.26,73.08,73.24,413160.0,72.645,72.824,72.645,72.8041,413160.0
2020-09-28 13:30:00,73.23,73.31,73.16,73.23,550400.0,72.7942,72.8737,72.7246,72.7942,550400.0
2020-09-28 13:40:00,73.26,73.37,73.2,73.34,318180.0,72.824,72.9333,72.7643,72.9035,318180.0
2020-09-28 13:50:00,73.32,73.37,73.28,73.29,388940.0,72.8836,72.9333,72.8439,72.8538,388940.0
2020-09-28 14:00:00,73.31,73.38,73.21,73.36,307880.0,72.8737,72.9433,72.7743,72.9234,307880.0
2020-09-28 14:10:00,73.38,73.45,73.29,73.34,366560.0,72.9433,73.0128,72.8538,72.9035,366560.0
2020-09-28 14:20:00,73.32,73.35,73.15,73.34,248100.0,72.8836,72.9134,72.7146,72.9035,248100.0
2020-09-28 14:30:00,73.36,73.39,73.25,73.33,294620.0,72.9234,72.9532,72.814,72.8936,294620.0
2020-09-28 14:40:00,73.33,73.42,73.29,73.29,233940.0,72.8936,72.983,72.8538,72.8538,233940.0
2020-09-28 14:50:00,73.33,73.35,73.23,73.32,273260.0,72.8936,72.9134,72.7942,72.8836,273260.0
2020-09-28 15:00:00,73.32,73.35,73.2,73.24,346500.0,72.8836,72.9134,72.7643,72.8041,346500.0
2020-09-28 15:10:00,73.26,73.29,73.15,73.26,215940.0,72.824,72.8538,72.7146,72.824,215940.0
2020-09-28 15:20:00,73.27,73.34,73.22,73.29,325480.0,72.8339,72.9035,72.7842,72.8538,325480.0
2020-09-28 15:30:00,73.26,73.3,73.06,73.23,364660.0,72.824,72.8637,72.6252,72.7942,364660.0
2020-09-28 15:40:00,73.23,73.33,73.17,73.19,458320.0,72.7942,72.8936,72.7345,72.7544,458320.0
2020-09-28 15:50:00,73.13,73.27,72.99,73.27,1709520.0,72.6947,72.8339,72.5556,72.8339,1709520.0
2020-09-29 09:30:00,73.52,73.66,73.26,73.66,610800.0,73.0824,73.2216,72.824,73.2216,610800.0
2020-09-29 09:40:00,73.67,73.83,73.54,73.64,524080.0,73.2315,73.3906,73.1023,73.2017,524080.0
2020-09-29 09:50:00,73.7,73.83,73.52,73.59,263060.0,73.2614,73.3906,73.0824,73.152,263060.0
2020-09-29 10:00:00,73.62,73.75,73.56,73.66,229620.0,73.1818,73.3111,73.1222,73.2216,229620.0
2020-09-29 10:10:00,73.65,73.7,73.55,73.68,206820.0,73.2117,73.2614,73.1122,73.2415,206820.0
2020-09-29 10:20:00,73.6,73.6,73.44,73.51,605780.0,73.162,73.162,73.0029,73.0725,605780.0
2020-09-29 10:30:00,73.51,73.54,73.22,73.24,285520.0,73.0725,73.1023,72.7842,72.8041,285520.0
2020-09-29 10:40:00,73.25,73.32,73.06,73.24,154020.0,72.814,72.8836,72.6252,72.8041,154020.0
2020-09-29 10:50:00,73.23,73.33,73.15,73.21,120620.0,72.7942,72.8936,72.7146,72.7743,120620.0
2020-09-29 11:00:00,73.23,73.42,73.11,73.38,197340.0,72.7942,72.983,72.6749,72.9433,197340.0
2020-09-29 11:10:00,73.4,73.49,73.32,73.4,234360.0,72.9631,73.0526,72.8836,72.9631,234360.0
2020-09-29 11:20:00,73.39,73.52,73.35,73.38,178380.0,72.9532,73.0824,72.9134,72.9433,178380.0
2020-09-29 11:30:00,73.41,73.5,73.39,73.49,145700.0,72.9731,73.0625,72.9532,73.0526,145700.0
2020-09-29 11:40:00,73.49,73.5,73.27,73.27,243620.0,73.0526,73.0625,72.8339,72.8339,243620.0
2020-09-29 11:50:00,73.3,73.48,73.29,73.34,413380.0,72.8637,73.0427,72.8538,72.9035,413380.0
2020-09-29 12:00:00,73.35,73.35,73.22,73.29,329280.0,72.9134,72.9134,72.7842,72.8538,329280.0
2020-09-29 12:10:00,73.31,73.31,73.19,73.25,180160.0,72.8737,72.8737,72.7544,72.814,180160.0
2020-09-29 12:20:00,73.23,73.29,73.19,73.25,87880.0,72.7942,72.8538,72.7544,72.814,87880.0
2020-09-29 12:30:00,73.25,73.37,73.21,73.26,194820.0,72.814,72.9333,72.7743,72.824,194820.0
2020-09-29 12:40:00,73.27,73.33,73.25,73.29,116800.0,72.8339,72.8936,72.814,72.8538,116800.0
2020-09-29 12:50:00,73.29,73.36,73.26,73.36,78400.0,72.8538,72.9234,72.824,72.9234,78400.0
2020-09-29 13:00:00,73.35,73.35,73.03,73.03,165660.0,72.9134,72.9134,72.5953,72.5953,165660.0
2020-09-29 13:10:00,73.08,73.08,72.94,73.05,203080.0,72.645,72.645,72.5059,72.6152,203080.0
2020-09-29 13:20:00,73.06,73.13,73.01,73.13,139780.0,72.6252,72.6947,72.5755,72.6947,139780.0
2020-09-29 13:30:00,73.15,73.18,73.09,73.14,96600.0,72.7146,72.7445,72.655,72.7047,96600.0
2020-09-29 13:40:00,73.15,73.2,73.15,73.15,124680.0,72.7146,72.7643,72.7146,72.7146,124680.0
2020-09-29 13:50:00,73.18,73.36,73.18,73.27,157520.0,72.7445,72.9234,72.7445,72.8339,157520.0
2020-09-29 14:00:00,73.27,73.33,73.24,73.33,143580.0,72.8339,72.8936,72.8041,72.8936,143580.0
2020-09-29 14:10:00,73.3,73.35,73.22,73.34,208220.0,72.8637,72.9134,72.7842,72.9035,208220.0
2020-09-29 14:20:00,73.32,73.34,73.26,73.34,228980.0,72.8836,72.9035,72.824,72.9035,228980.0
2020-09-29 14:30:00,73.29,73.37,73.29,73.35,136220.0,72.8538,72.9333,72.8538,72.9134,136220.0
2020-09-29 14:40:00,73.32,73.4,73.29,73.32,140000.0,72.8836,72.9631,72.8538,72.8836,140000.0
2020-09-29 14:50:00,73.38,73.4,73.28,73.32,139820.0,72.9433,72.9631,72.8439,72.8836,139820.0
2020-09-29 15:00:00,73.35,73.41,73.26,73.36,149240.0,72.9134,72.9731,72.824,72.9234,149240.0
2020-09-29 15:10:00,73.32,73.43,73.32,73.42,104820.0,72.8836,72.993,72.8836,72.983,104820.0
2020-09-29 15:20:00,73.43,73.44,73.28,73.31,206260.0,72.993,73.0029,72.8439,72.8737,206260.0
2020-09-29 15:30:00,73.29,73.4,73.16,73.24,223540.0,72.8538,72.9631,72.7246,72.8041,223540.0
2020-09-29 15:40:00,73.25,73.52,73.19,73.52,320760.0,72.814,73.0824,72.7544,73.0824,320760.0
2020-09-29 15:50:00,73.46,73.63,73.42,73.54,655640.0,73.0228,73.1918,72.983,73.1023,655640.0
2020-09-30 09:30:00,73.34,73.49,72.99,72.99,599320.0,72.9035,73.0526,72.5556,72.5556,599320.0
2020-09-30 09:40:00,73.04,73.39,73.02,73.35,439720.0,72.6053,72.9532,72.5854,72.9134,439720.0
2020-09-30 09:50:00,73.33,74.03,73.3,73.98,551160.0,72.8936,73.5894,72.8637,73.5397,551160.0
2020-09-30 10:00:00,73.99,74.25,73.93,74.03,570500.0,73.5496,73.8081,73.49,73.5894,570500.0
2020-09-30 10:10:00,74.08,74.27,73.91,74.02,245040.0,73.6391,73.828,73.4701,73.5795,245040.0
2020-09-30 10:20:00,74.08,74.41,74.07,74.23,167000.0,73.6391,73.9671,73.6292,73.7882,167000.0
2020-09-30 10:30:00,74.28,74.41,74.19,74.34,230460.0,73.8379,73.9671,73.7484,73.8975,230460.0
2020-09-30 10:40:00,74.34,74.42,74.2,74.2,159000.0,73.8975,73.9771,73.7584,73.7584,159000.0
2020-09-30 10:50:00,74.23,74.27,74.08,74.1,160180.0,73.7882,73.828,73.6391,73.659,160180.0
2020-09-30 11:00:00,74.13,74.26,73.95,74.23,212160.0,73.6888,73.818,73.5099,73.7882,212160.0
2020-09-30 11:10:00,74.25,74.33,74.19,74.27,152460.0,73.8081,73.8876,73.7484,73.828,152460.0
2020-09-30 11:20:00,74.22,74.39,74.19,74.28,249040.0,73.7783,73.9472,73.7484,73.8379,249040.0
2020-09-30 11:30:00,74.27,74.34,74.07,74.11,202520.0,73.828,73.8975,73.6292,73.6689,202520.0
2020-09-30 11:40:00,74.04,74.29,73.9,74.24,170020.0,73.5993,73.8478,73.4602,73.7981,170020.0
2020-09-30 11:50:00,74.23,74.33,74.12,74.2,184800.0,73.7882,73.8876,73.6789,73.7584,184800.0
2020-09-30 12:00:00,74.2,74.2,73.96,74.08,146080.0,73.7584,73.7584,73.5198,73.6391,146080.0
2020-09-30 12:10:00,74.09,74.2,74.02,74.2,151140.0,73.649,73.7584,73.5795,73.7584,151140.0
2020-09-30 12:20:00,74.19,74.25,74.11,74.19,203140.0,73.7484,73.8081,73.6689,73.7484,203140.0
2020-09-30 12:30:00,74.22,74.25,73.96,73.99,173820.0,73.7783,73.8081,73.5198,73.5496,173820.0
2020-09-30 12:40:00,74.0,74.07,73.98,73.98,139720.0,73.5596,73.6292,73.5397,73.5397,139720.0
2020-09-30 12:50:00,73.98,74.04,73.91,73.97,211280.0,73.5397,73.5993,73.4701,73.5297,211280.0
2020-09-30 13:00:00,73.96,74.03,73.8,73.86,203060.0,73.5198,73.5894,73.3608,73.4204,203060.0
2020-09-30 13:10:00,73.89,73.97,73.82,73.97,106000.0,73.4502,73.5297,73.3806,73.5297,106000.0
2020-09-30 13:20:00,73.95,73.98,73.85,73.95,137720.0,73.5099,73.5397,73.4105,73.5099,137720.0
2020-09-30 13:30:00,73.96,74.12,73.96,74.12,149180.0,73.5198,73.6789,73.5198,73.6789,149180.0
2020-09-30 13:40:00,74.14,74.24,74.04,74.23,128600.0,73.6987,73.7981,73.5993,73.7882,128600.0
2020-09-30 13:50:00,74.24,74.34,74.22,74.31,127860.0,73.7981,73.8975,73.7783,73.8677,127860.0
2020-09-30 14:00:00,74.3,74.47,74.3,74.45,223980.0,73.8578,74.0268,73.8578,74.0069,223980.0
2020-09-30 14:10:00,74.44,74.49,74.27,74.31,208400.0,73.997,74.0467,73.828,73.8677,208400.0
2020-09-30 14:20:00,74.33,74.43,73.98,74.22,366040.0,73.8876,73.987,73.5397,73.7783,366040.0
2020-09-30 14:30:00,74.13,74.18,73.98,73.98,209880.0,73.6888,73.7385,73.5397,73.5397,209880.0
2020-09-30 14:40:00,73.93,74.08,73.68,73.68,276360.0,73.49,73.6391,73.2415,73.2415,276360.0
2020-09-30 14:50:00,73.78,74.0,73.74,73.98,201220.0,73.3409,73.5596,73.3011,73.5397,201220.0
2020-09-30 15:00:00,73.96,74.11,73.88,74.03,184520.0,73.5198,73.6689,73.4403,73.5894,184520.0
2020-09-30 15:10:00,74.09,74.1,73.52,73.56,306080.0,73.649,73.659,73.0824,73.1222,306080.0
2020-09-30 15:20:00,73.59,73.62,73.34,73.57,342980.0,73.152,73.1818,72.9035,73.1321,342980.0
2020-09-30 15:30:00,73.46,73.65,73.41,73.57,364140.0,73.0228,73.2117,72.9731,73.1321,364140.0
2020-09-30 15:40:00,73.52,73.87,73.43,73.81,479100.0,73.0824,73.4303,72.993,73.3707,479100.0
2020-09-30 15:50:00,73.79,73.85,73.39,73.44,2002820.0,73.3508,73.4105,72.9532,73.0029,2002820.0
2020-10-01 09:30:00,74.21,74.56,73.96,74.34,1257560.0,73.7683,74.1162,73.5198,73.8975,1257560.0
2020-10-01 09:40:00,74.36,74.51,74.04,74.15,380600.0,73.9174,74.0665,73.5993,73.7087,380600.0
2020-10-01 09:50:00,74.2,74.26,74.03,74.19,393440.0,73.7584,73.818,73.5894,73.7484,393440.0
2020-10-01 10:00:00,74.18,74.35,74.11,74.24,237640.0,73.7385,73.9075,73.6689,73.7981,237640.0
2020-10-01 10:10:00,74.26,74.33,74.09,74.29,195200.0,73.818,73.8876,73.649,73.8478,195200.0
2020-10-01 10:20:00,74.3,74.55,74.28,74.39,252340.0,73.8578,74.1063,73.8379,73.9472,252340.0
2020-10-01 10:30:00,74.39,74.65,74.36,74.65,418120.0,73.9472,74.2057,73.9174,74.2057,418120.0
2020-10-01 10:40:00,74.65,74.72,74.35,74.41,305860.0,74.2057,74.2753,73.9075,73.9671,305860.0
2020-10-01 10:50:00,74.41,74.44,74.19,74.31,315520.0,73.9671,73.997,73.7484,73.8677,315520.0
2020-10-01 11:00:00,74.38,74.45,74.23,74.23,324320.0,73.9373,74.0069,73.7882,73.7882,324320.0
2020-10-01 11:10:00,74.21,74.36,74.08,74.3,306540.0,73.7683,73.9174,73.6391,73.8578,306540.0
2020-10-01 11:20:00,74.31,74.7,74.29,74.69,276520.0,73.8677,74.2554,73.8478,74.2455,276520.0
2020-10-01 11:30:00,74.7,74.89,74.69,74.85,351420.0,74.2554,74.4443,74.2455,74.4045,351420.0
2020-10-01 11:40:00,74.9,74.95,74.71,74.71,203940.0,74.4542,74.5039,74.2653,74.2653,203940.0
2020-10-01 11:50:00,74.75,74.89,74.66,74.86,259460.0,74.3051,74.4443,74.2156,74.4145,259460.0
2020-10-01 12:00:00,74.84,74.86,74.53,74.53,150720.0,74.3946,74.4145,74.0864,74.0864,150720.0
2020-10-01 12:10:00,74.57,74.67,74.44,74.46,256880.0,74.1262,74.2256,73.997,74.0168,256880.0
2020-10-01 12:20:00,74.48,74.67,74.48,74.56,144500.0,74.0367,74.2256,74.0367,74.1162,144500.0
2020-10-01 12:30:00,74.56,74.63,74.45,74.53,251280.0,74.1162,74.1858,74.0069,74.0864,251280.0
2020-10-01 12:40:00,74.6,74.6,74.49,74.52,180400.0,74.156,74.156,74.0467,74.0765,180400.0
2020-10-01 12:50:00,74.5,74.59,74.49,74.58,235000.0,74.0566,74.1461,74.0467,74.1361,235000.0
2020-10-01 13:00:00,74.56,74.64,74.49,74.6,221520.0,74.1162,74.1958,74.0467,74.156,221520.0
2020-10-01 13:10:00,74.61,74.62,74.45,74.5,221880.0,74.1659,74.1759,74.0069,74.0566,221880.0
2020-10-01 13:20:00,74.51,74.54,74.35,74.48,318400.0,74.0665,74.0964,73.9075,74.0367,318400.0
2020-10-01 13:30:00,74.49,74.55,74.45,74.53,221900.0,74.0467,74.1063,74.0069,74.0864,221900.0
2020-10-01 13:40:00,74.52,74.63,74.5,74.52,233720.0,74.0765,74.1858,74.0566,74.0765,233720.0
2020-10-01 13:50:00,74.52,74.78,74.43,74.54,342540.0,74.0765,74.3349,73.987,74.0964,342540.0
2020-10-01 14:00:00,74.51,74.69,74.24,74.27,240480.0,74.0665,74.2455,73.7981,73.828,240480.0
2020-10-01 14:10:00,74.31,74.42,74.17,74.28,234920.0,73.8677,73.9771,73.7286,73.8379,234920.0
2020-10-01 14:20:00,74.23,74.4,74.13,74.35,308160.0,73.7882,73.9572,73.6888,73.9075,308160.0
2020-10-01 14:30:00,74.34,74.54,74.33,74.48,301000.0,73.8975,74.0964,73.8876,74.0367,301000.0
2020-10-01 14:40:00,74.5,74.51,74.42,74.46,162000.0,74.0566,74.0665,73.9771,74.0168,162000.0
2020-10-01 14:50:00,74.42,74.6,74.42,74.53,146680.0,73.9771,74.156,73.9771,74.0864,146680.0
2020-10-01 15:00:00,74.54,74.62,74.43,74.43,179480.0,74.0964,74.1759,73.987,73.987,179480.0
2020-10-01 15:10:00,74.45,74.47,74.34,74.37,168580.0,74.0069,74.0268,73.8975,73.9274,168580.0
2020-10-01 15:20:00,74.35,74.43,74.28,74.34,215780.0,73.9075,73.987,73.8379,73.8975,215780.0
2020-10-01 15:30:00,74.35,74.51,74.27,74.5,366060.0,73.9075,74.0665,73.828,74.0566,366060.0
2020-10-01 15:40:00,74.51,74.51,74.31,74.39,298840.0,74.0665,74.0665,73.8677,73.9472,298840.0
2020-10-01 15:50:00,74.37,74.55,74.36,74.5,804660.0,73.9274,74.1063,73.9174,74.0566,804660.0
2020-10-02 09:30:00,73.13,73.68,72.95,73.65,1015180.0,72.6947,73.2415,72.5158,73.2117,1015180.0
2020-10-02 09:40:00,73.58,73.58,73.29,73.51,301800.0,73.1421,73.1421,72.8538,73.0725,301800.0
2020-10-02 09:50:00,73.53,73.59,73.11,73.52,283300.0,73.0924,73.152,72.6749,73.0824,283300.0
2020-10-02 10:00:00,73.54,74.04,73.54,73.93,385880.0,73.1023,73.5993,73.1023,73.49,385880.0
2020-10-02 10:10:00,73.95,73.99,73.83,73.99,251420.0,73.5099,73.5496,73.3906,73.5496,251420.0
2020-10-02 10:20:00,73.97,74.16,73.93,74.11,261160.0,73.5297,73.7186,73.49,73.6689,261160.0
2020-10-02 10:30:00,74.07,74.07,73.8,73.8,271660.0,73.6292,73.6292,73.3608,73.3608,271660.0
2020-10-02 10:40:00,73.81,73.85,73.6,73.78,219500.0,73.3707,73.4105,73.162,73.3409,219500.0
2020-10-02 10:50:00,73.78,73.9,73.74,73.86,222560.0,73.3409,73.4602,73.3011,73.4204,222560.0
2020-10-02 11:00:00,73.85,73.93,73.63,73.83,229900.0,73.4105,73.49,73.1918,73.3906,229900.0
2020-10-02 11:10:00,73.76,73.82,73.63,73.78,223960.0,73.321,73.3806,73.1918,73.3409,223960.0
2020-10-02 11:20:00,73.8,73.8,73.57,73.6,134600.0,73.3608,73.3608,73.1321,73.162,134600.0
2020-10-02 11:30:00,73.59,73.66,73.25,73.25,309380.0,73.152,73.2216,72.814,72.814,309380.0
2020-10-02 11:40:00,73.34,73.41,73.25,73.31,189100.0,72.9035,72.9731,72.814,72.8737,189100.0
2020-10-02 11:50:00,73.3,73.32,72.9,72.96,292000.0,72.8637,72.8836,72.4661,72.5258,292000.0
2020-10-02 12:00:00,72.91,73.04,72.55,72.95,419980.0,72.4761,72.6053,72.1182,72.5158,419980.0
2020-10-02 12:10:00,72.96,73.42,72.9,73.41,239700.0,72.5258,72.983,72.4661,72.9731,239700.0
2020-10-02 12:20:00,73.36,73.5,73.35,73.36,181060.0,72.9234,73.0625,72.9134,72.9234,181060.0
2020-10-02 12:30:00,73.43,73.43,73.12,73.29,142400.0,72.993,72.993,72.6848,72.8538,142400.0
2020-10-02 12:40:00,73.35,73.41,73.22,73.34,156520.0,72.9134,72.9731,72.7842,72.9035,156520.0
2020-10-02 12:50:00,73.32,73.5,73.22,73.37,148280.0,72.8836,73.0625,72.7842,72.9333,148280.0
2020-10-02 13:00:00,73.34,73.41,73.01,73.11,130760.0,72.9035,72.9731,72.5755,72.6749,130760.0
2020-10-02 13:10:00,73.23,73.29,72.98,73.16,196800.0,72.7942,72.8538,72.5456,72.7246,196800.0
2020-10-02 13:20:00,73.16,73.4,73.16,73.34,129540.0,72.7246,72.9631,72.7246,72.9035,129540.0
2020-10-02 13:30:00,73.31,73.33,73.18,73.32,86740.0,72.8737,72.8936,72.7445,72.8836,86740.0
2020-10-02 13:40:00,73.34,73.35,72.97,73.06,408300.0,72.9035,72.9134,72.5357,72.6252,408300.0
2020-10-02 13:50:00,73.07,73.18,73.01,73.12,197440.0,72.6351,72.7445,72.5755,72.6848,197440.0
2020-10-02 14:00:00,73.16,73.44,73.16,73.42,79680.0,72.7246,73.0029,72.7246,72.983,79680.0
2020-10-02 14:10:00,73.41,73.44,73.31,73.32,208960.0,72.9731,73.0029,72.8737,72.8836,208960.0
2020-10-02 14:20:00,73.33,73.34,73.1,73.16,125940.0,72.8936,72.9035,72.6649,72.7246,125940.0
2020-10-02 14:30:00,73.22,73.23,72.95,73.01,207240.0,72.7842,72.7942,72.5158,72.5755,207240.0
2020-10-02 14:40:00,72.99,73.15,72.92,73.09,157020.0,72.5556,72.7146,72.486,72.655,157020.0
2020-10-02 14:50:00,73.08,73.33,73.05,73.22,134420.0,72.645,72.8936,72.6152,72.7842,134420.0
2020-10-02 15:00:00,73.19,73.31,73.08,73.25,121500.0,72.7544,72.8737,72.645,72.814,121500.0
2020-10-02 15:10:00,73.27,73.4,73.1,73.29,222060.0,72.8339,72.9631,72.6649,72.8538,222060.0
2020-10-02 15:20:00,73.26,73.38,73.24,73.26,169920.0,72.824,72.9433,72.8041,72.824,169920.0
2020-10-02 15:30:00,73.27,73.5,73.13,73.43,280960.0,72.8339,73.0625,72.6947,72.993,280960.0
2020-10-02 15:40:00,73.44,73.45,73.14,73.21,381020.0,73.0029,73.0128,72.7047,72.7743,381020.0
2020-10-02 15:50:00,73.22,73.25,72.9,72.99,793220.0,72.7842,72.814,72.4661,72.5556,793220.0
2020-10-05 09:30:00,73.29,73.74,73.21,73.74,627500.0,72.8538,73.3011,72.7743,73.3011,627500.0
2020-10-05 09:40:00,73.67,73.7,73.32,73.43,234000.0,73.2315,73.2614,72.8836,72.993,234000.0
2020-10-05 09:50:00,73.43,73.54,73.38,73.38,187860.0,72.993,73.1023,72.9433,72.9433,187860.0
2020-10-05 10:00:00,73.38,73.52,73.37,73.37,338660.0,72.9433,73.0824,72.9333,72.9333,338660.0
2020-10-05 10:10:00,73.38,73.66,73.36,73.64,357760.0,72.9433,73.2216,72.9234,73.2017,357760.0
2020-10-05 10:20:00,73.63,73.76,73.55,73.76,248060.0,73.1918,73.321,73.1122,73.321,248060.0
2020-10-05 10:30:00,73.75,73.94,73.75,73.84,208220.0,73.3111,73.4999,73.3111,73.4005,208220.0
2020-10-05 10:40:00,73.85,74.12,73.85,73.94,199920.0,73.4105,73.6789,73.4105,73.4999,199920.0
2020-10-05 10:50:00,73.94,74.0,73.83,73.83,157960.0,73.4999,73.5596,73.3906,73.3906,157960.0
2020-10-05 11:00:00,73.85,74.03,73.85,74.03,135140.0,73.4105,73.5894,73.4105,73.5894,135140.0
2020-10-05 11:10:00,74.05,74.17,73.95,74.14,107080.0,73.6093,73.7286,73.5099,73.6987,107080.0
2020-10-05 11:20:00,74.15,74.3,74.14,74.22,294760.0,73.7087,73.8578,73.6987,73.7783,294760.0
2020-10-05 11:30:00,74.22,74.22,73.95,73.95,285880.0,73.7783,73.7783,73.5099,73.5099,285880.0
2020-10-05 11:40:00,73.94,74.04,73.94,73.97,199120.0,73.4999,73.5993,73.4999,73.5297,199120.0
2020-10-05 11:50:00,73.95,74.09,73.94,74.09,177120.0,73.5099,73.649,73.4999,73.649,177120.0
2020-10-05 12:00:00,74.1,74.1,73.96,74.02,131640.0,73.659,73.659,73.5198,73.5795,131640.0
2020-10-05 12:10:00,74.01,74.09,74.01,74.08,99640.0,73.5695,73.649,73.5695,73.6391,99640.0
2020-10-05 12:20:00,74.09,74.17,74.02,74.08,92920.0,73.649,73.7286,73.5795,73.6391,92920.0
2020-10-05 12:30:00,74.07,74.13,73.89,73.92,364620.0,73.6292,73.6888,73.4502,73.48,364620.0
2020-10-05 12:40:00,73.94,73.96,73.81,73.84,138440.0,73.4999,73.5198,73.3707,73.4005,138440.0
2020-10-05 12:50:00,73.86,73.93,73.84,73.89,49200.0,73.4204,73.49,73.4005,73.4502,49200.0
2020-10-05 13:00:00,73.9,73.9,73.79,73.81,109960.0,73.4602,73.4602,73.3508,73.3707,109960.0
2020-10-05 13:10:00,73.83,73.89,73.78,73.78,155500.0,73.3906,73.4502,73.3409,73.3409,155500.0
2020-10-05 13:20:00,73.77,73.8,73.72,73.73,169780.0,73.3309,73.3608,73.2812,73.2912,169780.0
2020-10-05 13:30:00,73.76,73.78,73.65,73.71,188000.0,73.321,73.3409,73.2117,73.2713,188000.0
2020-10-05 13:40:00,73.71,73.72,73.61,73.66,129360.0,73.2713,73.2812,73.1719,73.2216,129360.0
2020-10-05 13:50:00,73.65,73.7,73.64,73.68,106000.0,73.2117,73.2614,73.2017,73.2415,106000.0
2020-10-05 14:00:00,73.71,73.71,73.57,73.63,161880.0,73.2713,73.2713,73.1321,73.1918,161880.0
2020-10-05 14:10:00,73.62,73.72,73.6,73.67,158440.0,73.1818,73.2812,73.162,73.2315,158440.0
2020-10-05 14:20:00,73.69,73.69,73.53,73.59,203180.0,73.2514,73.2514,73.0924,73.152,203180.0
2020-10-05 14:30:00,73.65,73.67,73.61,73.64,307560.0,73.2117,73.2315,73.1719,73.2017,307560.0
2020-10-05 14:40:00,73.64,73.66,73.63,73.65,115240.0,73.2017,73.2216,73.1918,73.2117,115240.0
2020-10-05 14:50:00,73.67,73.94,73.67,73.94,277800.0,73.2315,73.4999,73.2315,73.4999,277800.0
2020-10-05 15:00:00,73.95,74.06,73.85,74.06,143600.0,73.5099,73.6192,73.4105,73.6192,143600.0
2020-10-05 15:10:00,74.07,74.17,74.05,74.17,147280.0,73.6292,73.7286,73.6093,73.7286,147280.0
2020-10-05 15:20:00,74.18,74.2,74.08,74.17,104700.0,73.7385,73.7584,73.6391,73.7286,104700.0
2020-10-05 15:30:00,74.17,74.27,74.13,74.22,226340.0,73.7286,73.828,73.6888,73.7783,226340.0
2020-10-05 15:40:00,74.25,74.27,74.07,74.15,364140.0,73.8081,73.828,73.6292,73.7087,364140.0
2020-10-05 15:50:00,74.2,74.41,74.16,74.26,1162080.0,73.7584,73.9671,73.7186,73.818,1162080.0
2020-10-06 09:30:00,73.78,74.23,73.78,74.04,625580.0,73.3409,73.7882,73.3409,73.5993,625580.0
2020-10-06 09:40:00,74.09,74.1,73.68,73.85,504900.0,73.649,73.659,73.2415,73.4105,504900.0
2020-10-06 09:50:00,73.8,73.93,73.69,73.92,342140.0,73.3608,73.49,73.2514,73.48,342140.0
2020-10-06 10:00:00,73.9,74.15,73.9,74.07,199420.0,73.4602,73.7087,73.4602,73.6292,199420.0
2020-10-06 10:10:00,74.09,74.11,73.99,74.09,187340.0,73.649,73.6689,73.5496,73.649,187340.0
2020-10-06 10:20:00,74.08,74.12,73.93,74.05,163840.0,73.6391,73.6789,73.49,73.6093,163840.0
2020-10-06 10:30:00,74.01,74.09,73.95,73.99,131480.0,73.5695,73.649,73.5099,73.5496,131480.0
2020-10-06 10:40:00,73.99,74.13,73.79,73.9,189000.0,73.5496,73.6888,73.3508,73.4602,189000.0
2020-10-06 10:50:00,73.92,73.96,73.71,73.76,158860.0,73.48,73.5198,73.2713,73.321,158860.0
2020-10-06 11:00:00,73.74,73.91,73.62,73.62,143160.0,73.3011,73.4701,73.1818,73.1818,143160.0
2020-10-06 11:10:00,73.65,73.74,73.56,73.57,322960.0,73.2117,73.3011,73.1222,73.1321,322960.0
2020-10-06 11:20:00,73.55,73.59,73.3,73.35,301640.0,73.1122,73.152,72.8637,72.9134,301640.0
2020-10-06 11:30:00,73.37,73.37,73.18,73.2,520500.0,72.9333,72.9333,72.7445,72.7643,520500.0
2020-10-06 11:40:00,73.18,73.35,73.06,73.06,317900.0,72.7445,72.9134,72.6252,72.6252,317900.0
2020-10-06 11:50:00,73.05,73.07,72.96,73.04,484580.0,72.6152,72.6351,72.5258,72.6053,484580.0
2020-10-06 12:00:00,73.07,73.3,73.07,73.3,139480.0,72.6351,72.8637,72.6351,72.8637,139480.0
2020-10-06 12:10:00,73.31,73.41,73.25,73.31,84500.0,72.8737,72.9731,72.814,72.8737,84500.0
2020-10-06 12:20:00,73.3,73.44,73.25,73.42,119580.0,72.8637,73.0029,72.814,72.983,119580.0
2020-10-06 12:30:00,73.4,73.43,73.27,73.43,295600.0,72.9631,72.993,72.8339,72.993,295600.0
2020-10-06 12:40:00,73.42,73.59,73.4,73.59,94060.0,72.983,73.152,72.9631,73.152,94060.0
2020-10-06 12:50:00,73.6,73.69,73.51,73.51,178400.0,73.162,73.2514,73.0725,73.0725,178400.0
2020-10-06 13:00:00,73.56,73.65,73.51,73.65,146160.0,73.1222,73.2117,73.0725,73.2117,146160.0
2020-10-06 13:10:00,73.68,73.68,73.61,73.62,99560.0,73.2415,73.2415,73.1719,73.1818,99560.0
2020-10-06 13:20:00,73.6,73.75,73.6,73.72,156020.0,73.162,73.3111,73.162,73.2812,156020.0
2020-10-06 13:30:00,73.72,73.79,73.67,73.79,123860.0,73.2812,73.3508,73.2315,73.3508,123860.0
2020-10-06 13:40:00,73.82,73.91,73.76,73.8,142800.0,73.3806,73.4701,73.321,73.3608,142800.0
2020-10-06 13:50:00,73.87,73.93,73.83,73.86,80840.0,73.4303,73.49,73.3906,73.4204,80840.0
2020-10-06 14:00:00,73.92,74.09,73.92,73.98,110120.0,73.48,73.649,73.48,73.5397,110120.0
2020-10-06 14:10:00,73.95,74.0,73.91,73.97,159460.0,73.5099,73.5596,73.4701,73.5297,159460.0
2020-10-06 14:20:00,74.0,74.06,73.91,74.0,290000.0,73.5596,73.6192,73.4701,73.5596,290000.0
2020-10-06 14:30:00,73.99,74.19,73.99,74.18,115000.0,73.5496,73.7484,73.5496,73.7385,115000.0
2020-10-06 14:40:00,74.2,74.34,73.74,73.74,315820.0,73.7584,73.8975,73.3011,73.3011,315820.0
2020-10-06 14:50:00,73.75,73.75,72.8,73.2,452360.0,73.3111,73.3111,72.3667,72.7643,452360.0
2020-10-06 15:00:00,73.07,73.15,72.62,72.9,313500.0,72.6351,72.7146,72.1878,72.4661,313500.0
2020-10-06 15:10:00,72.85,73.09,72.77,72.77,257020.0,72.4164,72.655,72.3369,72.3369,257020.0
2020-10-06 15:20:00,72.86,72.98,72.72,72.93,305440.0,72.4264,72.5456,72.2872,72.4959,305440.0
2020-10-06 15:30:00,72.94,73.13,72.83,72.91,285840.0,72.5059,72.6947,72.3965,72.4761,285840.0
2020-10-06 15:40:00,72.88,72.9,72.5,72.5,524640.0,72.4462,72.4661,72.0685,72.0685,524640.0
2020-10-06 15:50:00,72.62,72.84,72.43,72.62,799920.0,72.1878,72.4065,71.9989,72.1878,799920.0
2020-10-07 09:30:00,73.21,73.45,73.09,73.1,595500.0,72.7743,73.0128,72.655,72.6649,595500.0
2020-10-07 09:40:00,73.15,73.33,72.93,73.03,301800.0,72.7146,72.8936,72.4959,72.5953,301800.0
2020-10-07 09:50:00,72.99,73.0,72.44,72.45,485340.0,72.5556,72.5655,72.0089,72.0188,485340.0
2020-10-07 10:00:00,72.45,72.48,71.96,72.09,903320.0,72.0188,72.0486,71.5317,71.6609,903320.0
2020-10-07 10:10:00,72.12,72.12,71.8,71.93,667380.0,71.6908,71.6908,71.3727,71.5019,667380.0
2020-10-07 10:20:00,71.9,72.16,71.85,71.98,448380.0,71.4721,71.7305,71.4224,71.5516,448380.0
2020-10-07 10:30:00,72.02,72.21,71.99,71.99,398800.0,71.5914,71.7802,71.5615,71.5615,398800.0
2020-10-07 10:40:00,72.02,72.21,71.9,72.16,260600.0,71.5914,71.7802,71.4721,71.7305,260600.0
2020-10-07 10:50:00,72.17,72.37,72.16,72.3,294560.0,71.7405,71.9393,71.7305,71.8697,294560.0
2020-10-07 11:00:00,72.31,72.56,72.28,72.48,272840.0,71.8796,72.1281,71.8498,72.0486,272840.0
2020-10-07 11:10:00,72.47,72.53,72.2,72.28,324260.0,72.0387,72.0983,71.7703,71.8498,324260.0
2020-10-07 11:20:00,72.24,72.27,72.09,72.22,370960.0,71.81,71.8399,71.6609,71.7902,370960.0
2020-10-07 11:30:00,72.25,72.34,72.23,72.26,274760.0,71.82,71.9095,71.8001,71.8299,274760.0
2020-10-07 11:40:00,72.31,72.44,72.22,72.42,297880.0,71.8796,72.0089,71.7902,71.989,297880.0
2020-10-07 11:50:00,72.44,72.47,72.35,72.39,230420.0,72.0089,72.0387,71.9194,71.9592,230420.0
2020-10-07 12:00:00,72.41,72.66,72.41,72.66,260420.0,71.979,72.2275,71.979,72.2275,260420.0
2020-10-07 12:10:00,72.64,72.82,72.42,72.5,287100.0,72.2077,72.3866,71.989,72.0685,287100.0
2020-10-07 12:20:00,72.52,72.64,72.32,72.47,296160.0,72.0884,72.2077,71.8896,72.0387,296160.0
2020-10-07 12:30:00,72.5,72.55,72.4,72.5,355600.0,72.0685,72.1182,71.9691,72.0685,355600.0
2020-10-07 12:40:00,72.47,72.69,72.47,72.67,181820.0,72.0387,72.2574,72.0387,72.2375,181820.0
2020-10-07 12:50:00,72.67,72.71,72.45,72.55,406060.0,72.2375,72.2772,72.0188,72.1182,406060.0
2020-10-07 13:00:00,72.58,72.75,72.58,72.68,143400.0,72.148,72.317,72.148,72.2474,143400.0
2020-10-07 13:10:00,72.67,72.76,72.63,72.71,213040.0,72.2375,72.327,72.1977,72.2772,213040.0
2020-10-07 13:20:00,72.72,72.78,72.67,72.72,128200.0,72.2872,72.3468,72.2375,72.2872,128200.0
2020-10-07 13:30:00,72.78,72.95,72.73,72.95,239660.0,72.3468,72.5158,72.2971,72.5158,239660.0
2020-10-07 13:40:00,72.95,73.16,72.95,73.16,278920.0,72.5158,72.7246,72.5158,72.7246,278920.0
2020-10-07 13:50:00,73.17,73.2,72.97,72.97,378960.0,72.7345,72.7643,72.5357,72.5357,378960.0
2020-10-07 14:00:00,72.99,73.06,72.95,72.99,252920.0,72.5556,72.6252,72.5158,72.5556,252920.0
2020-10-07 14:10:00,73.02,73.13,72.97,73.12,225300.0,72.5854,72.6947,72.5357,72.6848,225300.0
2020-10-07 14:20:00,73.13,73.25,73.09,73.2,215020.0,72.6947,72.814,72.655,72.7643,215020.0
2020-10-07 14:30:00,73.22,73.22,73.01,73.04,205880.0,72.7842,72.7842,72.5755,72.6053,205880.0
2020-10-07 14:40:00,73.03,73.03,72.9,73.01,333740.0,72.5953,72.5953,72.4661,72.5755,333740.0
2020-10-07 14:50:00,73.01,73.12,72.98,73.1,133920.0,72.5755,72.6848,72.5456,72.6649,133920.0
2020-10-07 15:00:00,73.1,73.24,73.05,73.15,321760.0,72.6649,72.8041,72.6152,72.7146,321760.0
2020-10-07 15:10:00,73.16,73.16,72.98,73.04,466240.0,72.7246,72.7246,72.5456,72.6053,466240.0
2020-10-07 15:20:00,73.03,73.07,72.97,73.04,245480.0,72.5953,72.6351,72.5357,72.6053,245480.0
2020-10-07 15:30:00,73.07,73.11,72.93,73.0,306020.0,72.6351,72.6749,72.4959,72.5655,306020.0
2020-10-07 15:40:00,72.99,73.11,72.92,73.05,358060.0,72.5556,72.6749,72.486,72.6152,358060.0
2020-10-07 15:50:00,73.07,73.15,72.94,73.01,1676300.0,72.6351,72.7146,72.5059,72.5755,1676300.0
2020-10-08 09:30:00,73.41,73.87,73.25,73.74,795340.0,72.9731,73.4303,72.814,73.3011,795340.0
2020-10-08 09:40:00,73.83,73.85,73.6,73.7,396900.0,73.3906,73.4105,73.162,73.2614,396900.0
2020-10-08 09:50:00,73.71,74.19,73.65,74.19,502500.0,73.2713,73.7484,73.2117,73.7484,502500.0
2020-10-08 10:00:00,74.16,74.23,73.91,74.03,500980.0,73.7186,73.7882,73.4701,73.5894,500980.0
2020-10-08 10:10:00,74.04,74.15,73.83,73.9,212740.0,73.5993,73.7087,73.3906,73.4602,212740.0
2020-10-08 10:20:00,73.89,74.16,73.89,74.02,239340.0,73.4502,73.7186,73.4502,73.5795,239340.0
2020-10-08 10:30:00,74.03,74.23,74.02,74.16,268640.0,73.5894,73.7882,73.5795,73.7186,268640.0
2020-10-08 10:40:00,74.19,74.2,73.95,74.07,253860.0,73.7484,73.7584,73.5099,73.6292,253860.0
2020-10-08 10:50:00,74.05,74.16,73.99,74.0,314320.0,73.6093,73.7186,73.5496,73.5596,314320.0
2020-10-08 11:00:00,74.01,74.16,73.95,74.12,165180.0,73.5695,73.7186,73.5099,73.6789,165180.0
2020-10-08 11:10:00,74.1,74.27,74.1,74.2,297480.0,73.659,73.828,73.659,73.7584,297480.0
2020-10-08 11:20:00,74.18,74.22,73.93,73.98,262500.0,73.7385,73.7783,73.49,73.5397,262500.0
2020-10-08 11:30:00,73.98,74.1,73.82,74.04,266340.0,73.5397,73.659,73.3806,73.5993,266340.0
2020-10-08 11:40:00,74.05,74.11,73.97,74.11,104300.0,73.6093,73.6689,73.5297,73.6689,104300.0
2020-10-08 11:50:00,74.05,74.1,74.02,74.04,61560.0,73.6093,73.659,73.5795,73.5993,61560.0
2020-10-08 12:00:00,74.07,74.25,74.01,74.17,155640.0,73.6292,73.8081,73.5695,73.7286,155640.0
2020-10-08 12:10:00,74.15,74.22,74.1,74.22,175800.0,73.7087,73.7783,73.659,73.7783,175800.0
2020-10-08 12:20:00,74.2,74.38,74.2,74.27,271180.0,73.7584,73.9373,73.7584,73.828,271180.0
2020-10-08 12:30:00,74.3,74.42,74.3,74.4,195780.0,73.8578,73.9771,73.8578,73.9572,195780.0
2020-10-08 12:40:00,74.42,74.5,74.39,74.5,255500.0,73.9771,74.0566,73.9472,74.0566,255500.0
2020-10-08 12:50:00,74.5,74.5,74.27,74.39,245360.0,74.0566,74.0566,73.828,73.9472,245360.0
2020-10-08 13:00:00,74.39,74.4,74.23,74.26,280220.0,73.9472,73.9572,73.7882,73.818,280220.0
2020-10-08 13:10:00,74.27,74.27,74.14,74.14,160260.0,73.828,73.828,73.6987,73.6987,160260.0
2020-10-08 13:20:00,74.15,74.22,74.14,74.19,186660.0,73.7087,73.7783,73.6987,73.7484,186660.0
2020-10-08 13:30:00,74.17,74.21,74.05,74.18,194140.0,73.7286,73.7683,73.6093,73.7385,194140.0
2020-10-08 13:40:00,74.19,74.19,74.07,74.11,282560.0,73.7484,73.7484,73.6292,73.6689,282560.0
2020-10-08 13:50:00,74.15,74.2,74.03,74.03,134640.0,73.7087,73.7584,73.5894,73.5894,134640.0
2020-10-08 14:00:00,74.05,74.18,74.0,74.17,214120.0,73.6093,73.7385,73.5596,73.7286,214120.0
2020-10-08 14:10:00,74.17,74.19,74.08,74.15,109300.0,73.7286,73.7484,73.6391,73.7087,109300.0
2020-10-08 14:20:00,74.14,74.24,74.14,74.2,141000.0,73.6987,73.7981,73.6987,73.7584,141000.0
2020-10-08 14:30:00,74.23,74.37,74.19,74.37,115380.0,73.7882,73.9274,73.7484,73.9274,115380.0
2020-10-08 14:40:00,74.34,74.35,74.25,74.32,114720.0,73.8975,73.9075,73.8081,73.8777,114720.0
2020-10-08 14:50:00,74.3,74.31,74.22,74.25,215480.0,73.8578,73.8677,73.7783,73.8081,215480.0
2020-10-08 15:00:00,74.28,74.29,74.13,74.16,135000.0,73.8379,73.8478,73.6888,73.7186,135000.0
2020-10-08 15:10:00,74.18,74.3,74.15,74.24,162980.0,73.7385,73.8578,73.7087,73.7981,162980.0
2020-10-08 15:20:00,74.25,74.36,74.21,74.36,130340.0,73.8081,73.9174,73.7683,73.9174,130340.0
2020-10-08 15:30:00,74.36,74.38,74.28,74.38,184500.0,73.9174,73.9373,73.8379,73.9373,184500.0
2020-10-08 15:40:00,74.36,74.36,74.26,74.33,221060.0,73.9174,73.9174,73.818,73.8876,221060.0
2020-10-08 15:50:00,74.3,74.38,74.19,74.3,813600.0,73.8578,73.9373,73.7484,73.8578,813600.0
2020-10-09 09:30:00,74.74,74.87,74.47,74.81,657920.0,74.2952,74.4244,74.0268,74.3647,657920.0
2020-10-09 09:40:00,74.83,75.05,74.79,75.05,346540.0,74.3846,74.6033,74.3449,74.6033,346540.0
2020-10-09 09:50:00,75.05,75.06,74.84,75.0,371100.0,74.6033,74.6133,74.3946,74.5536,371100.0
2020-10-09 10:00:00,75.0,75.02,74.88,74.94,329660.0,74.5536,74.5735,74.4343,74.494,329660.0
2020-10-09 10:10:00,74.93,75.03,74.83,74.88,403780.0,74.484,74.5834,74.3846,74.4343,403780.0
2020-10-09 10:20:00,74.82,75.12,74.82,75.1,323760.0,74.3747,74.6729,74.3747,74.653,323760.0
2020-10-09 10:30:00,75.13,75.3,75.13,75.26,392520.0,74.6828,74.8518,74.6828,74.8121,392520.0
2020-10-09 10:40:00,75.25,75.35,75.22,75.31,240560.0,74.8021,74.9015,74.7723,74.8618,240560.0
2020-10-09 10:50:00,75.27,75.29,75.14,75.14,242500.0,74.822,74.8419,74.6928,74.6928,242500.0
2020-10-09 11:00:00,75.14,75.3,75.13,75.17,237620.0,74.6928,74.8518,74.6828,74.7226,237620.0
2020-10-09 11:10:00,75.21,75.27,75.16,75.23,148640.0,74.7624,74.822,74.7127,74.7823,148640.0
2020-10-09 11:20:00,75.22,75.27,75.18,75.24,148100.0,74.7723,74.822,74.7325,74.7922,148100.0
2020-10-09 11:30:00,75.23,75.37,75.23,75.31,239880.0,74.7823,74.9214,74.7823,74.8618,239880.0
2020-10-09 11:40:00,75.31,75.35,75.23,75.27,435220.0,74.8618,74.9015,74.7823,74.822,435220.0
2020-10-09 11:50:00,75.26,75.29,75.08,75.19,329960.0,74.8121,74.8419,74.6331,74.7425,329960.0
2020-10-09 12:00:00,75.19,75.3,75.16,75.3,209980.0,74.7425,74.8518,74.7127,74.8518,209980.0
2020-10-09 12:10:00,75.29,75.3,75.2,75.21,131880.0,74.8419,74.8518,74.7524,74.7624,131880.0
2020-10-09 12:20:00,75.23,75.24,75.11,75.16,240400.0,74.7823,74.7922,74.663,74.7127,240400.0
2020-10-09 12:30:00,75.15,75.24,75.15,75.22,120560.0,74.7027,74.7922,74.7027,74.7723,120560.0
2020-10-09 12:40:00,75.21,75.23,75.05,75.11,236560.0,74.7624,74.7823,74.6033,74.663,236560.0
2020-10-09 12:50:00,75.11,75.22,75.11,75.16,112000.0,74.663,74.7723,74.663,74.7127,112000.0
2020-10-09 13:00:00,75.17,75.35,75.17,75.3,327320.0,74.7226,74.9015,74.7226,74.8518,327320.0
2020-10-09 13:10:00,75.31,75.31,75.25,75.29,89940.0,74.8618,74.8618,74.8021,74.8419,89940.0
2020-10-09 13:20:00,75.26,75.29,75.25,75.27,98400.0,74.8121,74.8419,74.8021,74.822,98400.0
2020-10-09 13:30:00,75.28,75.33,75.25,75.29,110640.0,74.832,74.8817,74.8021,74.8419,110640.0
2020-10-09 13:40:00,75.28,75.38,75.24,75.36,121200.0,74.832,74.9314,74.7922,74.9115,121200.0
2020-10-09 13:50:00,75.36,75.41,75.35,75.4,143640.0,74.9115,74.9612,74.9015,74.9512,143640.0
2020-10-09 14:00:00,75.42,75.45,75.35,75.35,115940.0,74.9711,75.0009,74.9015,74.9015,115940.0
2020-10-09 14:10:00,75.36,75.4,75.31,75.37,89360.0,74.9115,74.9512,74.8618,74.9214,89360.0
2020-10-09 14:20:00,75.36,75.38,75.2,75.24,166460.0,74.9115,74.9314,74.7524,74.7922,166460.0
2020-10-09 14:30:00,75.26,75.35,75.21,75.24,240420.0,74.8121,74.9015,74.7624,74.7922,240420.0
2020-10-09 14:40:00,75.24,75.35,75.2,75.25,127600.0,74.7922,74.9015,74.7524,74.8021,127600.0
2020-10-09 14:50:00,75.23,75.3,75.22,75.25,161620.0,74.7823,74.8518,74.7723,74.8021,161620.0
2020-10-09 15:00:00,75.24,75.27,75.19,75.21,190280.0,74.7922,74.822,74.7425,74.7624,190280.0
2020-10-09 15:10:00,75.23,75.37,75.23,75.35,249580.0,74.7823,74.9214,74.7823,74.9015,249580.0
2020-10-09 15:20:00,75.36,75.62,75.36,75.56,662240.0,74.9115,75.1699,74.9115,75.1103,662240.0
2020-10-09 15:30:00,75.56,75.65,75.49,75.59,474480.0,75.1103,75.1998,75.0407,75.1401,474480.0
2020-10-09 15:40:00,75.6,75.79,75.6,75.72,985160.0,75.15,75.3389,75.15,75.2693,985160.0
2020-10-09 15:50:00,75.7,75.83,75.66,75.74,1410340.0,75.2495,75.3787,75.2097,75.2892,1410340.0
2020-10-12 09:30:00,77.18,77.59,76.63,77.35,1873680.0,76.7206,77.1282,76.1739,76.8896,1873680.0
2020-10-12 09:40:00,77.37,77.42,77.04,77.31,500020.0,76.9095,76.9592,76.5815,76.8499,500020.0
2020-10-12 09:50:00,77.28,77.33,77.02,77.22,361380.0,76.82,76.8698,76.5616,76.7604,361380.0
2020-10-12 10:00:00,77.18,77.48,77.15,77.35,441880.0,76.7206,77.0189,76.6908,76.8896,441880.0
2020-10-12 10:10:00,77.39,77.55,77.34,77.47,353060.0,76.9294,77.0884,76.8797,77.0089,353060.0
2020-10-12 10:20:00,77.49,77.57,77.33,77.41,430080.0,77.0288,77.1083,76.8698,76.9493,430080.0
2020-10-12 10:30:00,77.42,77.48,77.3,77.44,458640.0,76.9592,77.0189,76.8399,76.9791,458640.0
2020-10-12 10:40:00,77.42,77.48,77.14,77.19,633440.0,76.9592,77.0189,76.6809,76.7306,633440.0
2020-10-12 10:50:00,77.19,77.33,77.15,77.33,378700.0,76.7306,76.8698,76.6908,76.8698,378700.0
2020-10-12 11:00:00,77.33,77.6,77.32,77.49,429060.0,76.8698,77.1381,76.8598,77.0288,429060.0
2020-10-12 11:10:00,77.49,77.75,77.48,77.69,467540.0,77.0288,77.2873,77.0189,77.2276,467540.0
2020-10-12 11:20:00,77.69,77.97,77.66,77.85,565700.0,77.2276,77.5059,77.1978,77.3867,565700.0
2020-10-12 11:30:00,77.85,78.01,77.85,78.01,425500.0,77.3867,77.5457,77.3867,77.5457,425500.0
2020-10-12 11:40:00,77.99,78.09,77.89,77.99,528160.0,77.5258,77.6252,77.4264,77.5258,528160.0
2020-10-12 11:50:00,77.99,78.07,77.83,77.89,322220.0,77.5258,77.6053,77.3668,77.4264,322220.0
2020-10-12 12:00:00,77.88,78.04,77.88,78.04,232760.0,77.4165,77.5755,77.4165,77.5755,232760.0
2020-10-12 12:10:00,78.04,78.2,77.88,78.17,461460.0,77.5755,77.7346,77.4165,77.7048,461460.0
2020-10-12 12:20:00,78.19,78.31,78.08,78.29,483340.0,77.7246,77.8439,77.6153,77.824,483340.0
2020-10-12 12:30:00,78.32,78.37,78.21,78.29,301460.0,77.8539,77.9036,77.7445,77.824,301460.0
2020-10-12 12:40:00,78.28,78.75,78.28,78.73,523600.0,77.8141,78.2813,77.8141,78.2614,523600.0
2020-10-12 12:50:00,78.77,78.8,78.49,78.63,395640.0,78.3012,78.331,78.0228,78.162,395640.0
2020-10-12 13:00:00,78.61,78.61,78.36,78.4,280780.0,78.1421,78.1421,77.8936,77.9334,280780.0
2020-10-12 13:10:00,78.39,78.67,78.3,78.63,325100.0,77.9234,78.2018,77.834,78.162,325100.0
2020-10-12 13:20:00,78.64,78.91,78.59,78.82,438260.0,78.172,78.4403,78.1223,78.3509,438260.0
2020-10-12 13:30:00,78.84,79.1,78.83,79.01,569780.0,78.3708,78.6292,78.3608,78.5398,569780.0
2020-10-12 13:40:00,79.02,79.07,78.84,78.89,462680.0,78.5497,78.5994,78.3708,78.4205,462680.0
2020-10-12 13:50:00,78.93,79.01,78.84,78.91,332000.0,78.4602,78.5398,78.3708,78.4403,332000.0
2020-10-12 14:00:00,78.92,79.1,78.89,79.08,387940.0,78.4503,78.6292,78.4205,78.6093,387940.0
2020-10-12 14:10:00,79.08,79.38,79.06,79.38,559580.0,78.6093,78.9076,78.5895,78.9076,559580.0
2020-10-12 14:20:00,79.37,79.69,79.29,79.64,773780.0,78.8976,79.2157,78.8181,79.166,773780.0
2020-10-12 14:30:00,79.63,79.69,79.42,79.54,710200.0,79.1561,79.2157,78.9473,79.0666,710200.0
2020-10-12 14:40:00,79.59,79.61,79.39,79.58,546120.0,79.1163,79.1362,78.9175,79.1064,546120.0
2020-10-12 14:50:00,79.57,79.64,78.94,79.03,659260.0,79.0964,79.166,78.4702,78.5596,659260.0
2020-10-12 15:00:00,79.13,79.24,79.0,79.0,469940.0,78.659,78.7684,78.5298,78.5298,469940.0
2020-10-12 15:10:00,79.03,79.07,78.7,78.77,599320.0,78.5596,78.5994,78.2316,78.3012,599320.0
2020-10-12 15:20:00,78.8,78.83,78.69,78.81,517640.0,78.331,78.3608,78.2217,78.3409,517640.0
2020-10-12 15:30:00,78.82,78.85,78.71,78.73,560760.0,78.3509,78.3807,78.2415,78.2614,560760.0
2020-10-12 15:40:00,78.75,78.79,78.56,78.61,728380.0,78.2813,78.3211,78.0924,78.1421,728380.0
2020-10-12 15:50:00,78.58,78.6,78.38,78.52,1651260.0,78.1123,78.1322,77.9135,78.0527,1651260.0
2020-10-13 09:30:00,79.19,79.5,78.96,79.15,1530180.0,78.7187,79.0268,78.4901,78.6789,1530180.0
2020-10-13 09:40:00,79.13,79.28,78.89,79.18,584220.0,78.659,78.8081,78.4205,78.7087,584220.0
2020-10-13 09:50:00,79.13,79.26,79.01,79.21,407000.0,78.659,78.7883,78.5398,78.7386,407000.0
2020-10-13 10:00:00,79.28,79.29,78.58,78.69,413580.0,78.8081,78.8181,78.1123,78.2217,413580.0
2020-10-13 10:10:00,78.68,78.81,78.44,78.65,416820.0,78.2117,78.3409,77.9731,78.1819,416820.0
2020-10-13 10:20:00,78.72,78.92,78.7,78.71,320520.0,78.2515,78.4503,78.2316,78.2415,320520.0
2020-10-13 10:30:00,78.74,78.76,78.46,78.64,270040.0,78.2714,78.2912,77.993,78.172,270040.0
2020-10-13 10:40:00,78.7,78.7,78.48,78.62,298380.0,78.2316,78.2316,78.0129,78.1521,298380.0
2020-10-13 10:50:00,78.63,78.83,78.61,78.76,225520.0,78.162,78.3608,78.1421,78.2912,225520.0
2020-10-13 11:00:00,78.79,78.88,78.68,78.84,222340.0,78.3211,78.4105,78.2117,78.3708,222340.0
2020-10-13 11:10:00,78.81,79.12,78.81,79.08,252180.0,78.3409,78.6491,78.3409,78.6093,252180.0
2020-10-13 11:20:00,79.09,79.23,79.03,79.15,303820.0,78.6193,78.7584,78.5596,78.6789,303820.0
2020-10-13 11:30:00,79.17,79.39,79.17,79.26,363740.0,78.6988,78.9175,78.6988,78.7883,363740.0
2020-10-13 11:40:00,79.32,79.32,78.81,78.91,246860.0,78.8479,78.8479,78.3409,78.4403,246860.0
2020-10-13 11:50:00,78.89,79.01,78.64,78.64,182040.0,78.4205,78.5398,78.172,78.172,182040.0
2020-10-13 12:00:00,78.69,78.71,78.61,78.65,156300.0,78.2217,78.2415,78.1421,78.1819,156300.0
2020-10-13 12:10:00,78.61,78.61,78.45,78.48,273540.0,78.1421,78.1421,77.9831,78.0129,273540.0
2020-10-13 12:20:00,78.43,78.72,78.42,78.68,219180.0,77.9632,78.2515,77.9533,78.2117,219180.0
2020-10-13 12:30:00,78.65,78.82,78.65,78.77,152640.0,78.1819,78.3509,78.1819,78.3012,152640.0
2020-10-13 12:40:00,78.75,78.84,78.69,78.72,93540.0,78.2813,78.3708,78.2217,78.2515,93540.0
2020-10-13 12:50:00,78.69,78.85,78.69,78.76,149620.0,78.2217,78.3807,78.2217,78.2912,149620.0
2020-10-13 13:00:00,78.78,78.78,78.48,78.48,130040.0,78.3111,78.3111,78.0129,78.0129,130040.0
2020-10-13 13:10:00,78.55,78.89,78.55,78.86,173560.0,78.0825,78.4205,78.0825,78.3906,173560.0
2020-10-13 13:20:00,78.84,78.9,78.57,78.57,199920.0,78.3708,78.4304,78.1024,78.1024,199920.0
2020-10-13 13:30:00,78.5,78.64,78.47,78.5,202220.0,78.0328,78.172,78.003,78.0328,202220.0
2020-10-13 13:40:00,78.57,78.62,78.47,78.59,157700.0,78.1024,78.1521,78.003,78.1223,157700.0
2020-10-13 13:50:00,78.58,78.61,78.25,78.41,247660.0,78.1123,78.1421,77.7843,77.9433,247660.0
2020-10-13 14:00:00,78.35,78.41,78.25,78.37,196800.0,77.8837,77.9433,77.7843,77.9036,196800.0
2020-10-13 14:10:00,78.34,78.52,78.31,78.52,278920.0,77.8737,78.0527,77.8439,78.0527,278920.0
2020-10-13 14:20:00,78.49,78.58,78.4,78.42,275120.0,78.0228,78.1123,77.9334,77.9533,275120.0
2020-10-13 14:30:00,78.43,78.6,78.16,78.58,322780.0,77.9632,78.1322,77.6948,78.1123,322780.0
2020-10-13 14:40:00,78.58,78.62,78.42,78.53,196540.0,78.1123,78.1521,77.9533,78.0626,196540.0
2020-10-13 14:50:00,78.53,78.71,78.49,78.66,108000.0,78.0626,78.2415,78.0228,78.1918,108000.0
2020-10-13 15:00:00,78.65,78.73,78.62,78.65,157480.0,78.1819,78.2614,78.1521,78.1819,157480.0
2020-10-13 15:10:00,78.68,78.94,78.68,78.93,223000.0,78.2117,78.4702,78.2117,78.4602,223000.0
2020-10-13 15:20:00,78.9,79.06,78.82,78.96,273460.0,78.4304,78.5895,78.3509,78.4901,273460.0
2020-10-13 15:30:00,78.97,79.14,78.93,78.97,262440.0,78.5,78.669,78.4602,78.5,262440.0
2020-10-13 15:40:00,78.98,79.05,78.93,78.94,264080.0,78.5099,78.5795,78.4602,78.4702,264080.0
2020-10-13 15:50:00,78.94,79.08,78.57,78.58,1057880.0,78.4702,78.6093,78.1024,78.1123,1057880.0
2020-10-14 09:30:00,78.85,79.2,78.57,79.15,821240.0,78.3807,78.7286,78.1024,78.6789,821240.0
2020-10-14 09:40:00,79.11,79.38,79.07,79.19,570140.0,78.6392,78.9076,78.5994,78.7187,570140.0
2020-10-14 09:50:00,79.18,79.38,79.14,79.29,195200.0,78.7087,78.9076,78.669,78.8181,195200.0
2020-10-14 10:00:00,79.31,79.35,79.12,79.28,290080.0,78.838,78.8777,78.6491,78.8081,290080.0
2020-10-14 10:10:00,79.27,79.27,79.08,79.12,374560.0,78.7982,78.7982,78.6093,78.6491,374560.0
2020-10-14 10:20:00,79.12,79.17,78.65,78.72,561240.0,78.6491,78.6988,78.1819,78.2515,561240.0
2020-10-14 10:30:00,78.77,78.77,78.48,78.64,428820.0,78.3012,78.3012,78.0129,78.172,428820.0
2020-10-14 10:40:00,78.65,78.83,78.64,78.77,225940.0,78.1819,78.3608,78.172,78.3012,225940.0
2020-10-14 10:50:00,78.76,78.96,78.73,78.96,218360.0,78.2912,78.4901,78.2614,78.4901,218360.0
2020-10-14 11:00:00,78.99,79.13,78.76,79.11,345520.0,78.5199,78.659,78.2912,78.6392,345520.0
2020-10-14 11:10:00,79.09,79.14,78.95,78.97,224060.0,78.6193,78.669,78.4801,78.5,224060.0
2020-10-14 11:20:00,78.97,78.98,78.75,78.79,165360.0,78.5,78.5099,78.2813,78.3211,165360.0
2020-10-14 11:30:00,78.81,78.82,78.61,78.67,173220.0,78.3409,78.3509,78.1421,78.2018,173220.0
2020-10-14 11:40:00,78.62,78.63,78.31,78.38,344780.0,78.1521,78.162,77.8439,77.9135,344780.0
2020-10-14 11:50:00,78.37,78.39,78.0,78.02,273080.0,77.9036,77.9234,77.5358,77.5556,273080.0
2020-10-14 12:00:00,78.03,78.17,78.0,78.08,228720.0,77.5656,77.7048,77.5358,77.6153,228720.0
2020-10-14 12:10:00,78.04,78.04,77.67,77.75,406720.0,77.5755,77.5755,77.2077,77.2873,406720.0
2020-10-14 12:20:00,77.7,77.9,77.53,77.9,284420.0,77.2375,77.4364,77.0686,77.4364,284420.0
2020-10-14 12:30:00,77.89,77.98,77.75,77.86,215400.0,77.4264,77.5159,77.2873,77.3966,215400.0
2020-10-14 12:40:00,77.93,78.03,77.87,77.96,180720.0,77.4662,77.5656,77.4065,77.496,180720.0
2020-10-14 12:50:00,77.94,78.01,77.78,77.95,232780.0,77.4761,77.5457,77.3171,77.4861,232780.0
2020-10-14 13:00:00,77.87,78.12,77.84,78.06,332760.0,77.4065,77.655,77.3767,77.5954,332760.0
2020-10-14 13:10:00,77.98,78.15,77.98,78.06,215120.0,77.5159,77.6849,77.5159,77.5954,215120.0
2020-10-14 13:20:00,78.07,78.15,78.01,78.05,320820.0,77.6053,77.6849,77.5457,77.5855,320820.0
2020-10-14 13:30:00,78.05,78.05,77.81,77.93,251780.0,77.5855,77.5855,77.3469,77.4662,251780.0
2020-10-14 13:40:00,77.93,78.11,77.93,78.11,215380.0,77.4662,77.6451,77.4662,77.6451,215380.0
2020-10-14 13:50:00,78.15,78.26,78.12,78.22,171960.0,77.6849,77.7942,77.655,77.7545,171960.0
2020-10-14 14:00:00,78.26,78.42,78.21,78.35,207840.0,77.7942,77.9533,77.7445,77.8837,207840.0
2020-10-14 14:10:00,78.36,78.47,78.34,78.39,167980.0,77.8936,78.003,77.8737,77.9234,167980.0
2020-10-14 14:20:00,78.36,78.39,78.13,78.18,188320.0,77.8936,77.9234,77.665,77.7147,188320.0
2020-10-14 14:30:00,78.2,78.24,78.02,78.03,173060.0,77.7346,77.7743,77.5556,77.5656,173060.0
2020-10-14 14:40:00,78.0,78.14,78.0,78.09,142000.0,77.5358,77.6749,77.5358,77.6252,142000.0
2020-10-14 14:50:00,78.08,78.19,77.99,78.15,143580.0,77.6153,77.7246,77.5258,77.6849,143580.0
2020-10-14 15:00:00,78.18,78.39,78.13,78.32,181820.0,77.7147,77.9234,77.665,77.8539,181820.0
2020-10-14 15:10:00,78.4,78.5,78.4,78.44,252820.0,77.9334,78.0328,77.9334,77.9731,252820.0
2020-10-14 15:20:00,78.45,78.49,78.35,78.42,145800.0,77.9831,78.0228,77.8837,77.9533,145800.0
2020-10-14 15:30:00,78.34,78.73,78.34,78.62,639200.0,77.8737,78.2614,77.8737,78.1521,639200.0
2020-10-14 15:40:00,78.63,78.85,78.58,78.65,637300.0,78.162,78.3807,78.1123,78.1819,637300.0
2020-10-14 15:50:00,78.58,78.7,78.34,78.45,1543000.0,78.1123,78.2316,77.8737,77.9831,1543000.0
2020-10-15 09:30:00,77.38,78.49,77.25,78.36,1260980.0,76.9195,78.0228,76.7902,77.8936,1260980.0
2020-10-15 09:40:00,78.23,78.32,77.97,78.14,418060.0,77.7644,77.8539,77.5059,77.6749,418060.0
2020-10-15 09:50:00,78.13,78.6,78.13,78.6,445820.0,77.665,78.1322,77.665,78.1322,445820.0
2020-10-15 10:00:00,78.65,78.76,78.32,78.32,517440.0,78.1819,78.2912,77.8539,77.8539,517440.0
2020-10-15 10:10:00,78.3,78.65,78.28,78.54,415780.0,77.834,78.1819,77.8141,78.0725,415780.0
2020-10-15 10:20:00,78.51,78.52,78.07,78.1,275400.0,78.0427,78.0527,77.6053,77.6352,275400.0
2020-10-15 10:30:00,78.09,78.09,77.66,77.74,319820.0,77.6252,77.6252,77.1978,77.2773,319820.0
2020-10-15 10:40:00,77.73,77.98,77.65,77.92,339020.0,77.2674,77.5159,77.1878,77.4562,339020.0
2020-10-15 10:50:00,77.96,78.24,77.95,78.15,192840.0,77.496,77.7743,77.4861,77.6849,192840.0
2020-10-15 11:00:00,78.15,78.28,77.94,78.25,128780.0,77.6849,77.8141,77.4761,77.7843,128780.0
2020-10-15 11:10:00,78.21,78.44,78.19,78.36,154040.0,77.7445,77.9731,77.7246,77.8936,154040.0
2020-10-15 11:20:00,78.36,78.43,78.15,78.15,204160.0,77.8936,77.9632,77.6849,77.6849,204160.0
2020-10-15 11:30:00,78.16,78.39,78.14,78.38,154080.0,77.6948,77.9234,77.6749,77.9135,154080.0
2020-10-15 11:40:00,78.39,78.43,78.1,78.12,171980.0,77.9234,77.9632,77.6352,77.655,171980.0
2020-10-15 11:50:00,78.18,78.25,78.01,78.03,221420.0,77.7147,77.7843,77.5457,77.5656,221420.0
2020-10-15 12:00:00,78.08,78.12,77.95,77.97,134440.0,77.6153,77.655,77.4861,77.5059,134440.0
2020-10-15 12:10:00,77.94,77.96,77.81,77.84,183740.0,77.4761,77.496,77.3469,77.3767,183740.0
2020-10-15 12:20:00,77.84,77.88,77.74,77.8,214520.0,77.3767,77.4165,77.2773,77.337,214520.0
2020-10-15 12:30:00,77.79,77.86,77.66,77.78,181440.0,77.327,77.3966,77.1978,77.3171,181440.0
2020-10-15 12:40:00,77.83,77.88,77.65,77.7,131520.0,77.3668,77.4165,77.1878,77.2375,131520.0
2020-10-15 12:50:00,77.67,77.94,77.67,77.94,167980.0,77.2077,77.4761,77.2077,77.4761,167980.0
2020-10-15 13:00:00,77.89,77.93,77.83,77.83,206640.0,77.4264,77.4662,77.3668,77.3668,206640.0
2020-10-15 13:10:00,77.82,77.88,77.68,77.73,148000.0,77.3568,77.4165,77.2177,77.2674,148000.0
2020-10-15 13:20:00,77.7,77.74,77.56,77.56,196500.0,77.2375,77.2773,77.0984,77.0984,196500.0
2020-10-15 13:30:00,77.58,77.75,77.56,77.72,179700.0,77.1183,77.2873,77.0984,77.2574,179700.0
2020-10-15 13:40:00,77.72,77.83,77.7,77.72,137620.0,77.2574,77.3668,77.2375,77.2574,137620.0
2020-10-15 13:50:00,77.76,77.82,77.76,77.77,170460.0,77.2972,77.3568,77.2972,77.3071,170460.0
2020-10-15 14:00:00,77.79,77.87,77.78,77.84,221040.0,77.327,77.4065,77.3171,77.3767,221040.0
2020-10-15 14:10:00,77.85,77.94,77.77,77.82,150600.0,77.3867,77.4761,77.3071,77.3568,150600.0
2020-10-15 14:20:00,77.84,77.85,77.74,77.82,171700.0,77.3767,77.3867,77.2773,77.3568,171700.0
2020-10-15 14:30:00,77.79,77.81,77.67,77.71,185560.0,77.327,77.3469,77.2077,77.2475,185560.0
2020-10-15 14:40:00,77.72,77.73,77.59,77.68,193440.0,77.2574,77.2674,77.1282,77.2177,193440.0
2020-10-15 14:50:00,77.68,77.88,77.68,77.88,198740.0,77.2177,77.4165,77.2177,77.4165,198740.0
2020-10-15 15:00:00,77.88,78.11,77.85,78.06,170200.0,77.4165,77.6451,77.3867,77.5954,170200.0
2020-10-15 15:10:00,78.09,78.23,77.99,78.22,244700.0,77.6252,77.7644,77.5258,77.7545,244700.0
2020-10-15 15:20:00,78.2,78.33,78.17,78.27,265880.0,77.7346,77.8638,77.7048,77.8042,265880.0
2020-10-15 15:30:00,78.28,78.3,78.19,78.26,267340.0,77.8141,77.834,77.7246,77.7942,267340.0
2020-10-15 15:40:00,78.27,78.4,78.06,78.09,448920.0,77.8042,77.9334,77.5954,77.6252,448920.0
2020-10-15 15:50:00,78.13,78.27,77.81,77.93,1332840.0,77.665,77.8042,77.3469,77.4662,1332840.0
2020-10-16 09:30:00,78.29,78.5,78.15,78.37,1842300.0,77.824,78.0328,77.6849,77.9036,1842300.0
2020-10-16 09:40:00,78.42,78.57,78.35,78.53,266180.0,77.9533,78.1024,77.8837,78.0626,266180.0
2020-10-16 09:50:00,78.5,78.6,78.31,78.6,221260.0,78.0328,78.1322,77.8439,78.1322,221260.0
2020-10-16 10:00:00,78.6,78.9,78.6,78.87,376340.0,78.1322,78.4304,78.1322,78.4006,376340.0
2020-10-16 10:10:00,78.89,79.02,78.84,78.99,427300.0,78.4205,78.5497,78.3708,78.5199,427300.0
2020-10-16 10:20:00,79.0,79.06,78.87,78.93,373240.0,78.5298,78.5895,78.4006,78.4602,373240.0
2020-10-16 10:30:00,78.94,79.01,78.91,79.0,228200.0,78.4702,78.5398,78.4403,78.5298,228200.0
2020-10-16 10:40:00,79.01,79.03,78.8,78.82,206500.0,78.5398,78.5596,78.331,78.3509,206500.0
2020-10-16 10:50:00,78.77,78.82,78.71,78.73,177040.0,78.3012,78.3509,78.2415,78.2614,177040.0
2020-10-16 11:00:00,78.72,78.73,78.5,78.54,245940.0,78.2515,78.2614,78.0328,78.0725,245940.0
2020-10-16 11:10:00,78.49,78.58,78.37,78.42,230780.0,78.0228,78.1123,77.9036,77.9533,230780.0
2020-10-16 11:20:00,78.35,78.51,78.18,78.51,293780.0,77.8837,78.0427,77.7147,78.0427,293780.0
2020-10-16 11:30:00,78.5,78.75,78.44,78.64,237800.0,78.0328,78.2813,77.9731,78.172,237800.0
2020-10-16 11:40:00,78.58,78.81,78.57,78.81,92880.0,78.1123,78.3409,78.1024,78.3409,92880.0
2020-10-16 11:50:00,78.81,78.89,78.79,78.83,164240.0,78.3409,78.4205,78.3211,78.3608,164240.0
2020-10-16 12:00:00,78.85,78.85,78.47,78.53,212000.0,78.3807,78.3807,78.003,78.0626,212000.0
2020-10-16 12:10:00,78.51,78.74,78.47,78.72,142900.0,78.0427,78.2714,78.003,78.2515,142900.0
2020-10-16 12:20:00,78.7,78.77,78.59,78.74,135200.0,78.2316,78.3012,78.1223,78.2714,135200.0
2020-10-16 12:30:00,78.69,78.74,78.51,78.6,123740.0,78.2217,78.2714,78.0427,78.1322,123740.0
2020-10-16 12:40:00,78.64,78.69,78.52,78.68,95420.0,78.172,78.2217,78.0527,78.2117,95420.0
2020-10-16 12:50:00,78.65,78.79,78.57,78.74,152540.0,78.1819,78.3211,78.1024,78.2714,152540.0
2020-10-16 13:00:00,78.76,78.8,78.72,78.78,130340.0,78.2912,78.331,78.2515,78.3111,130340.0
2020-10-16 13:10:00,78.8,78.91,78.79,78.85,177200.0,78.331,78.4403,78.3211,78.3807,177200.0
2020-10-16 13:20:00,78.82,78.89,78.76,78.81,147040.0,78.3509,78.4205,78.2912,78.3409,147040.0
2020-10-16 13:30:00,78.81,78.83,78.72,78.76,106500.0,78.3409,78.3608,78.2515,78.2912,106500.0
2020-10-16 13:40:00,78.76,78.84,78.7,78.8,182660.0,78.2912,78.3708,78.2316,78.331,182660.0
2020-10-16 13:50:00,78.8,78.87,78.72,78.8,257260.0,78.331,78.4006,78.2515,78.331,257260.0
2020-10-16 14:00:00,78.81,78.9,78.72,78.87,201500.0,78.3409,78.4304,78.2515,78.4006,201500.0
2020-10-16 14:10:00,78.9,78.96,78.84,78.88,257760.0,78.4304,78.4901,78.3708,78.4105,257760.0
2020-10-16 14:20:00,78.89,78.95,78.8,78.94,140500.0,78.4205,78.4801,78.331,78.4702,140500.0
2020-10-16 14:30:00,78.91,78.92,78.86,78.91,141420.0,78.4403,78.4503,78.3906,78.4403,141420.0
2020-10-16 14:40:00,78.93,78.93,78.78,78.83,188220.0,78.4602,78.4602,78.3111,78.3608,188220.0
2020-10-16 14:50:00,78.82,79.05,78.82,78.98,397060.0,78.3509,78.5795,78.3509,78.5099,397060.0
2020-10-16 15:00:00,78.97,79.03,78.84,78.97,348340.0,78.5,78.5596,78.3708,78.5,348340.0
2020-10-16 15:10:00,78.98,79.02,78.9,78.95,604900.0,78.5099,78.5497,78.4304,78.4801,604900.0
2020-10-16 15:20:00,78.96,79.02,78.92,79.0,349760.0,78.4901,78.5497,78.4503,78.5298,349760.0
2020-10-16 15:30:00,79.0,79.03,78.87,78.87,291440.0,78.5298,78.5596,78.4006,78.4006,291440.0
2020-10-16 15:40:00,78.86,79.0,78.73,78.97,557320.0,78.3906,78.5298,78.2614,78.5,557320.0
2020-10-16 15:50:00,78.88,78.96,78.54,78.65,1740200.0,78.4105,78.4901,78.0725,78.1819,1740200.0
2020-10-19 09:30:00,79.02,79.41,78.92,79.26,789240.0,78.5497,78.9374,78.4503,78.7883,789240.0
2020-10-19 09:40:00,79.29,79.33,79.04,79.06,310160.0,78.8181,78.8578,78.5696,78.5895,310160.0
2020-10-19 09:50:00,79.1,79.12,78.54,78.54,526460.0,78.6292,78.6491,78.0725,78.0725,526460.0
2020-10-19 10:00:00,78.5,78.53,77.82,77.85,822220.0,78.0328,78.0626,77.3568,77.3867,822220.0
2020-10-19 10:10:00,77.85,78.05,77.72,78.05,541200.0,77.3867,77.5855,77.2574,77.5855,541200.0
2020-10-19 10:20:00,78.0,78.04,77.85,78.04,343060.0,77.5358,77.5755,77.3867,77.5755,343060.0
2020-10-19 10:30:00,78.04,78.04,77.48,77.58,717420.0,77.5755,77.5755,77.0189,77.1183,717420.0
2020-10-19 10:40:00,77.55,77.78,77.52,77.72,395240.0,77.0884,77.3171,77.0586,77.2574,395240.0
2020-10-19 10:50:00,77.68,77.89,77.65,77.87,248380.0,77.2177,77.4264,77.1878,77.4065,248380.0
2020-10-19 11:00:00,77.87,78.0,77.84,77.86,105960.0,77.4065,77.5358,77.3767,77.3966,105960.0
2020-10-19 11:10:00,77.9,78.01,77.81,77.81,155120.0,77.4364,77.5457,77.3469,77.3469,155120.0
2020-10-19 11:20:00,77.82,77.86,77.47,77.73,257220.0,77.3568,77.3966,77.0089,77.2674,257220.0
2020-10-19 11:30:00,77.73,77.78,77.5,77.73,295900.0,77.2674,77.3171,77.0387,77.2674,295900.0
2020-10-19 11:40:00,77.78,77.88,77.72,77.77,297480.0,77.3171,77.4165,77.2574,77.3071,297480.0
2020-10-19 11:50:00,77.75,77.83,77.63,77.65,81460.0,77.2873,77.3668,77.168,77.1878,81460.0
2020-10-19 12:00:00,77.65,77.75,77.49,77.64,200140.0,77.1878,77.2873,77.0288,77.1779,200140.0
2020-10-19 12:10:00,77.7,77.71,77.47,77.54,164760.0,77.2375,77.2475,77.0089,77.0785,164760.0
2020-10-19 12:20:00,77.55,77.56,77.41,77.54,113760.0,77.0884,77.0984,76.9493,77.0785,113760.0
2020-10-19 12:30:00,77.52,77.7,77.51,77.65,93260.0,77.0586,77.2375,77.0487,77.1878,93260.0
2020-10-19 12:40:00,77.66,77.73,77.65,77.71,92700.0,77.1978,77.2674,77.1878,77.2475,92700.0
2020-10-19 12:50:00,77.71,77.86,77.71,77.82,85940.0,77.2475,77.3966,77.2475,77.3568,85940.0
2020-10-19 13:00:00,77.82,77.83,77.73,77.79,108200.0,77.3568,77.3668,77.2674,77.327,108200.0
2020-10-19 13:10:00,77.84,77.92,77.81,77.88,93360.0,77.3767,77.4562,77.3469,77.4165,93360.0
2020-10-19 13:20:00,77.93,77.97,77.78,77.83,90000.0,77.4662,77.5059,77.3171,77.3668,90000.0
2020-10-19 13:30:00,77.82,77.83,77.74,77.75,77640.0,77.3568,77.3668,77.2773,77.2873,77640.0
2020-10-19 13:40:00,77.78,77.83,77.54,77.56,167920.0,77.3171,77.3668,77.0785,77.0984,167920.0
2020-10-19 13:50:00,77.56,77.66,77.46,77.63,140360.0,77.0984,77.1978,76.999,77.168,140360.0
2020-10-19 14:00:00,77.62,77.71,77.52,77.67,83360.0,77.158,77.2475,77.0586,77.2077,83360.0
2020-10-19 14:10:00,77.62,77.83,77.61,77.65,108420.0,77.158,77.3668,77.1481,77.1878,108420.0
2020-10-19 14:20:00,77.67,77.71,77.61,77.65,55000.0,77.2077,77.2475,77.1481,77.1878,55000.0
2020-10-19 14:30:00,77.63,77.63,77.23,77.26,250140.0,77.168,77.168,76.7703,76.8002,250140.0
2020-10-19 14:40:00,77.26,77.34,77.01,77.03,214980.0,76.8002,76.8797,76.5517,76.5715,214980.0
2020-10-19 14:50:00,77.02,77.05,76.75,76.75,340920.0,76.5616,76.5914,76.2932,76.2932,340920.0
2020-10-19 15:00:00,76.71,76.71,76.4,76.61,441780.0,76.2534,76.2534,75.9453,76.154,441780.0
2020-10-19 15:10:00,76.67,76.87,76.56,76.64,342700.0,76.2137,76.4125,76.1043,76.1839,342700.0
2020-10-19 15:20:00,76.6,76.73,76.4,76.68,677880.0,76.1441,76.2733,75.9453,76.2236,677880.0
2020-10-19 15:30:00,76.7,76.77,76.66,76.76,502960.0,76.2435,76.3131,76.2037,76.3031,502960.0
2020-10-19 15:40:00,76.75,76.77,76.62,76.66,571820.0,76.2932,76.3131,76.164,76.2037,571820.0
2020-10-19 15:50:00,76.62,76.78,76.53,76.71,1858120.0,76.164,76.323,76.0745,76.2534,1858120.0
2020-10-20 09:30:00,76.35,77.57,76.3,77.44,1215540.0,75.8956,77.1083,75.8459,76.9791,1215540.0
2020-10-20 09:40:00,77.44,77.62,77.13,77.13,548580.0,76.9791,77.158,76.6709,76.6709,548580.0
2020-10-20 09:50:00,77.14,77.74,77.11,77.69,646580.0,76.6809,77.2773,76.6511,77.2276,646580.0
2020-10-20 10:00:00,77.66,77.92,77.47,77.82,520420.0,77.1978,77.4562,77.0089,77.3568,520420.0
2020-10-20 10:10:00,77.83,77.9,77.57,77.57,386980.0,77.3668,77.4364,77.1083,77.1083,386980.0
2020-10-20 10:20:00,77.59,77.64,77.33,77.37,439480.0,77.1282,77.1779,76.8698,76.9095,439480.0
2020-10-20 10:30:00,77.41,77.64,77.33,77.37,178960.0,76.9493,77.1779,76.8698,76.9095,178960.0
2020-10-20 10:40:00,77.4,77.4,77.0,77.11,414780.0,76.9393,76.9393,76.5417,76.6511,414780.0
2020-10-20 10:50:00,77.12,77.34,77.01,77.05,430060.0,76.661,76.8797,76.5517,76.5914,430060.0
2020-10-20 11:00:00,77.01,77.02,76.62,76.82,543760.0,76.5517,76.5616,76.164,76.3628,543760.0
2020-10-20 11:10:00,76.82,76.95,76.71,76.8,432760.0,76.3628,76.492,76.2534,76.3429,432760.0
2020-10-20 11:20:00,76.79,76.8,76.51,76.6,282680.0,76.333,76.3429,76.0546,76.1441,282680.0
2020-10-20 11:30:00,76.61,76.67,76.4,76.51,273860.0,76.154,76.2137,75.9453,76.0546,273860.0
2020-10-20 11:40:00,76.49,76.6,76.28,76.6,220500.0,76.0348,76.1441,75.826,76.1441,220500.0
2020-10-20 11:50:00,76.6,76.96,76.56,76.96,264840.0,76.1441,76.502,76.1043,76.502,264840.0
2020-10-20 12:00:00,76.97,77.11,76.9,77.04,522580.0,76.5119,76.6511,76.4423,76.5815,522580.0
2020-10-20 12:10:00,77.03,77.19,76.95,77.1,159700.0,76.5715,76.7306,76.492,76.6411,159700.0
2020-10-20 12:20:00,77.1,77.4,77.1,77.32,330940.0,76.6411,76.9393,76.6411,76.8598,330940.0
2020-10-20 12:30:00,77.34,77.64,77.28,77.4,288960.0,76.8797,77.1779,76.82,76.9393,288960.0
2020-10-20 12:40:00,77.39,77.46,77.34,77.37,59000.0,76.9294,76.999,76.8797,76.9095,59000.0
2020-10-20 12:50:00,77.4,77.47,77.2,77.46,153080.0,76.9393,77.0089,76.7405,76.999,153080.0
2020-10-20 13:00:00,77.47,77.7,77.44,77.67,135100.0,77.0089,77.2375,76.9791,77.2077,135100.0
2020-10-20 13:10:00,77.65,78.08,77.58,78.01,418940.0,77.1878,77.6153,77.1183,77.5457,418940.0
2020-10-20 13:20:00,78.0,78.33,77.95,78.28,356560.0,77.5358,77.8638,77.4861,77.8141,356560.0
2020-10-20 13:30:00,78.29,78.54,78.19,78.52,324240.0,77.824,78.0725,77.7246,78.0527,324240.0
2020-10-20 13:40:00,78.51,78.62,78.47,78.57,217380.0,78.0427,78.1521,78.003,78.1024,217380.0
2020-10-20 13:50:00,78.57,78.64,78.39,78.45,391940.0,78.1024,78.172,77.9234,77.9831,391940.0
2020-10-20 14:00:00,78.47,78.52,78.26,78.51,304680.0,78.003,78.0527,77.7942,78.0427,304680.0
2020-10-20 14:10:00,78.48,78.7,78.47,78.65,179620.0,78.0129,78.2316,78.003,78.1819,179620.0
2020-10-20 14:20:00,78.66,78.72,78.5,78.65,233200.0,78.1918,78.2515,78.0328,78.1819,233200.0
2020-10-20 14:30:00,78.65,78.74,78.62,78.67,248760.0,78.1819,78.2714,78.1521,78.2018,248760.0
2020-10-20 14:40:00,78.73,78.88,78.54,78.55,463760.0,78.2614,78.4105,78.0725,78.0825,463760.0
2020-10-20 14:50:00,78.55,78.6,78.41,78.58,285340.0,78.0825,78.1322,77.9433,78.1123,285340.0
2020-10-20 15:00:00,78.56,78.8,78.21,78.26,346520.0,78.0924,78.331,77.7445,77.7942,346520.0
2020-10-20 15:10:00,78.24,78.24,77.87,78.16,393700.0,77.7743,77.7743,77.4065,77.6948,393700.0
2020-10-20 15:20:00,78.13,78.23,78.09,78.21,291060.0,77.665,77.7644,77.6252,77.7445,291060.0
2020-10-20 15:30:00,78.21,78.21,77.95,78.12,457440.0,77.7445,77.7445,77.4861,77.655,457440.0
2020-10-20 15:40:00,78.14,78.39,77.96,78.07,491420.0,77.6749,77.9234,77.496,77.6053,491420.0
2020-10-20 15:50:00,78.06,78.06,77.72,77.84,1388600.0,77.5954,77.5954,77.2574,77.3767,1388600.0
2020-10-21 09:30:00,78.66,79.95,78.58,79.93,2677120.0,78.1918,79.4742,78.1123,79.4543,2677120.0
2020-10-21 09:40:00,79.96,80.5,79.96,80.39,1793460.0,79.4841,80.0209,79.4841,79.9115,1793460.0
2020-10-21 09:50:00,80.35,80.94,80.22,80.81,1115760.0,79.8718,80.4583,79.7426,80.329,1115760.0
2020-10-21 10:00:00,80.81,80.81,80.36,80.56,958360.0,80.329,80.329,79.8817,80.0805,958360.0
2020-10-21 10:10:00,80.6,80.65,80.39,80.62,591620.0,80.1203,80.17,79.9115,80.1402,591620.0
2020-10-21 10:20:00,80.65,80.71,80.26,80.47,507320.0,80.17,80.2296,79.7823,79.9911,507320.0
2020-10-21 10:30:00,80.5,80.54,80.09,80.1,306880.0,80.0209,80.0606,79.6133,79.6233,306880.0
2020-10-21 10:40:00,80.15,80.22,79.96,80.05,388360.0,79.673,79.7426,79.4841,79.5736,388360.0
2020-10-21 10:50:00,80.07,80.15,79.91,79.94,612580.0,79.5934,79.673,79.4344,79.4642,612580.0
2020-10-21 11:00:00,79.95,79.96,79.58,79.65,634540.0,79.4742,79.4841,79.1064,79.1759,634540.0
2020-10-21 11:10:00,79.62,79.62,79.28,79.56,840140.0,79.1461,79.1461,78.8081,79.0865,840140.0
2020-10-21 11:20:00,79.52,79.83,79.4,79.79,722800.0,79.0467,79.3549,78.9274,79.3151,722800.0
2020-10-21 11:30:00,79.81,80.11,79.8,79.98,652060.0,79.335,79.6332,79.3251,79.504,652060.0
2020-10-21 11:40:00,80.0,80.23,79.98,80.16,577520.0,79.5239,79.7525,79.504,79.6829,577520.0
2020-10-21 11:50:00,80.13,80.18,79.86,79.9,516420.0,79.6531,79.7028,79.3847,79.4245,516420.0
2020-10-21 12:00:00,79.94,80.07,79.85,80.0,387460.0,79.4642,79.5934,79.3748,79.5239,387460.0
2020-10-21 12:10:00,80.01,80.01,79.8,79.82,416680.0,79.5338,79.5338,79.3251,79.3449,416680.0
2020-10-21 12:20:00,79.83,80.48,79.83,80.34,800860.0,79.3549,80.001,79.3549,79.8618,800860.0
2020-10-21 12:30:00,80.31,80.33,79.88,80.01,305240.0,79.832,79.8519,79.4046,79.5338,305240.0
2020-10-21 12:40:00,80.0,80.0,79.73,79.82,316600.0,79.5239,79.5239,79.2555,79.3449,316600.0
2020-10-21 12:50:00,79.83,79.95,79.76,79.84,177280.0,79.3549,79.4742,79.2853,79.3648,177280.0
2020-10-21 13:00:00,79.84,79.95,79.77,79.92,102620.0,79.3648,79.4742,79.2952,79.4443,102620.0
2020-10-21 13:10:00,79.87,80.09,79.87,80.09,91680.0,79.3946,79.6133,79.3946,79.6133,91680.0
2020-10-21 13:20:00,80.1,80.1,79.95,80.05,156860.0,79.6233,79.6233,79.4742,79.5736,156860.0
2020-10-21 13:30:00,80.07,80.2,79.96,79.98,282760.0,79.5934,79.7227,79.4841,79.504,282760.0
2020-10-21 13:40:00,79.98,80.05,79.81,80.03,200560.0,79.504,79.5736,79.335,79.5537,200560.0
2020-10-21 13:50:00,80.1,80.17,79.94,79.95,155780.0,79.6233,79.6928,79.4642,79.4742,155780.0
2020-10-21 14:00:00,79.95,80.05,79.84,79.92,235960.0,79.4742,79.5736,79.3648,79.4443,235960.0
2020-10-21 14:10:00,79.91,80.04,79.87,79.97,144500.0,79.4344,79.5636,79.3946,79.494,144500.0
2020-10-21 14:20:00,79.97,80.29,79.91,80.29,280600.0,79.494,79.8121,79.4344,79.8121,280600.0
2020-10-21 14:30:00,80.3,80.34,80.18,80.22,161600.0,79.8221,79.8618,79.7028,79.7426,161600.0
2020-10-21 14:40:00,80.25,80.52,80.23,80.52,255760.0,79.7724,80.0408,79.7525,80.0408,255760.0
2020-10-21 14:50:00,80.49,80.6,80.47,80.6,323440.0,80.0109,80.1203,79.9911,80.1203,323440.0
2020-10-21 15:00:00,80.62,80.64,80.31,80.35,308480.0,80.1402,80.1601,79.832,79.8718,308480.0
2020-10-21 15:10:00,80.32,80.43,80.23,80.31,266280.0,79.842,79.9513,79.7525,79.832,266280.0
2020-10-21 15:20:00,80.27,80.42,80.26,80.32,360740.0,79.7923,79.9414,79.7823,79.842,360740.0
2020-10-21 15:30:00,80.32,80.47,80.08,80.18,1104480.0,79.842,79.9911,79.6034,79.7028,1104480.0
2020-10-21 15:40:00,80.16,80.26,79.88,79.92,1274780.0,79.6829,79.7823,79.4046,79.4443,1274780.0
2020-10-21 15:50:00,79.9,80.07,79.66,79.67,2131140.0,79.4245,79.5934,79.1859,79.1958,2131140.0
2020-10-22 09:30:00,79.52,80.45,79.5,80.3,1172100.0,79.0467,79.9712,79.0268,79.8221,1172100.0
2020-10-22 09:40:00,80.29,80.29,79.89,79.98,299660.0,79.8121,79.8121,79.4145,79.504,299660.0
2020-10-22 09:50:00,79.95,80.29,79.94,80.26,359080.0,79.4742,79.8121,79.4642,79.7823,359080.0
2020-10-22 10:00:00,80.24,80.31,79.94,80.07,289660.0,79.7624,79.832,79.4642,79.5934,289660.0
2020-10-22 10:10:00,80.09,80.23,79.93,79.93,224420.0,79.6133,79.7525,79.4543,79.4543,224420.0
2020-10-22 10:20:00,79.9,79.98,79.65,79.76,292080.0,79.4245,79.504,79.1759,79.2853,292080.0
2020-10-22 10:30:00,79.78,79.81,79.4,79.56,392360.0,79.3052,79.335,78.9274,79.0865,392360.0
2020-10-22 10:40:00,79.54,79.59,79.32,79.33,515860.0,79.0666,79.1163,78.8479,78.8578,515860.0
2020-10-22 10:50:00,79.41,79.64,79.25,79.54,320140.0,78.9374,79.166,78.7783,79.0666,320140.0
2020-10-22 11:00:00,79.54,79.97,79.52,79.84,432440.0,79.0666,79.494,79.0467,79.3648,432440.0
2020-10-22 11:10:00,79.86,80.23,79.86,80.1,247660.0,79.3847,79.7525,79.3847,79.6233,247660.0
2020-10-22 11:20:00,80.15,80.37,80.13,80.27,448860.0,79.673,79.8917,79.6531,79.7923,448860.0
2020-10-22 11:30:00,80.33,80.34,80.12,80.2,410560.0,79.8519,79.8618,79.6431,79.7227,410560.0
2020-10-22 11:40:00,80.18,80.32,80.11,80.19,277860.0,79.7028,79.842,79.6332,79.7127,277860.0
2020-10-22 11:50:00,80.23,80.37,80.13,80.14,154180.0,79.7525,79.8917,79.6531,79.663,154180.0
2020-10-22 12:00:00,80.13,80.23,79.98,80.23,248480.0,79.6531,79.7525,79.504,79.7525,248480.0
2020-10-22 12:10:00,80.21,80.28,80.14,80.15,313920.0,79.7326,79.8022,79.663,79.673,313920.0
2020-10-22 12:20:00,80.17,80.23,80.09,80.23,437220.0,79.6928,79.7525,79.6133,79.7525,437220.0
2020-10-22 12:30:00,80.21,80.21,79.99,80.05,214040.0,79.7326,79.7326,79.5139,79.5736,214040.0
2020-10-22 12:40:00,80.04,80.2,79.94,80.2,251620.0,79.5636,79.7227,79.4642,79.7227,251620.0
2020-10-22 12:50:00,80.17,80.34,80.15,80.33,138860.0,79.6928,79.8618,79.673,79.8519,138860.0
2020-10-22 13:00:00,80.32,80.48,80.3,80.47,211280.0,79.842,80.001,79.8221,79.9911,211280.0
2020-10-22 13:10:00,80.45,80.76,80.45,80.6,338940.0,79.9712,80.2793,79.9712,80.1203,338940.0
2020-10-22 13:20:00,80.59,80.63,80.45,80.55,170120.0,80.1103,80.1501,79.9712,80.0706,170120.0
2020-10-22 13:30:00,80.61,80.61,80.48,80.55,155480.0,80.1302,80.1302,80.001,80.0706,155480.0
2020-10-22 13:40:00,80.55,80.7,80.52,80.63,233080.0,80.0706,80.2197,80.0408,80.1501,233080.0
2020-10-22 13:50:00,80.62,80.86,80.61,80.78,176540.0,80.1402,80.3787,80.1302,80.2992,176540.0
2020-10-22 14:00:00,80.81,80.89,80.79,80.82,224800.0,80.329,80.4086,80.3092,80.339,224800.0
2020-10-22 14:10:00,80.81,80.91,80.77,80.82,201860.0,80.329,80.4284,80.2893,80.339,201860.0
2020-10-22 14:20:00,80.81,80.82,80.68,80.74,209240.0,80.329,80.339,80.1998,80.2595,209240.0
2020-10-22 14:30:00,80.74,80.9,80.7,80.86,223940.0,80.2595,80.4185,80.2197,80.3787,223940.0
2020-10-22 14:40:00,80.85,80.85,80.73,80.8,196640.0,80.3688,80.3688,80.2495,80.3191,196640.0
2020-10-22 14:50:00,80.76,80.79,80.7,80.73,151560.0,80.2793,80.3092,80.2197,80.2495,151560.0
2020-10-22 15:00:00,80.73,80.77,80.58,80.63,172000.0,80.2495,80.2893,80.1004,80.1501,172000.0
2020-10-22 15:10:00,80.65,80.82,80.63,80.82,247580.0,80.17,80.339,80.1501,80.339,247580.0
2020-10-22 15:20:00,80.81,80.99,80.81,80.88,296160.0,80.329,80.508,80.329,80.3986,296160.0
2020-10-22 15:30:00,80.9,81.1,80.9,80.98,416380.0,80.4185,80.6173,80.4185,80.498,416380.0
2020-10-22 15:40:00,80.97,81.06,80.86,80.92,426780.0,80.4881,80.5776,80.3787,80.4384,426780.0
2020-10-22 15:50:00,80.95,80.96,80.63,80.84,932480.0,80.4682,80.4781,80.1501,80.3589,932480.0
2020-10-23 09:30:00,81.3,81.44,81.03,81.24,1055180.0,80.8161,80.9553,80.5477,80.7565,1055180.0
2020-10-23 09:40:00,81.25,81.37,81.09,81.25,354320.0,80.7664,80.8857,80.6074,80.7664,354320.0
2020-10-23 09:50:00,81.16,81.81,81.09,81.62,575720.0,80.677,81.3231,80.6074,81.1342,575720.0
2020-10-23 10:00:00,81.61,81.66,81.3,81.53,593480.0,81.1243,81.174,80.8161,81.0448,593480.0
2020-10-23 10:10:00,81.53,81.98,81.35,81.95,443600.0,81.0448,81.4921,80.8658,81.4623,443600.0
2020-10-23 10:20:00,81.99,82.0,81.68,81.88,358960.0,81.502,81.512,81.1939,81.3927,358960.0
2020-10-23 10:30:00,81.85,81.98,81.66,81.67,448940.0,81.3628,81.4921,81.174,81.1839,448940.0
2020-10-23 10:40:00,81.72,81.77,81.54,81.66,278660.0,81.2336,81.2833,81.0547,81.174,278660.0
2020-10-23 10:50:00,81.65,81.74,81.48,81.67,311960.0,81.164,81.2535,80.9951,81.1839,311960.0
2020-10-23 11:00:00,81.65,81.81,81.52,81.76,290840.0,81.164,81.3231,81.0348,81.2734,290840.0
2020-10-23 11:10:00,81.79,81.96,81.77,81.9,271260.0,81.3032,81.4722,81.2833,81.4126,271260.0
2020-10-23 11:20:00,81.92,81.92,81.59,81.76,367540.0,81.4324,81.4324,81.1044,81.2734,367540.0
2020-10-23 11:30:00,81.69,81.8,81.59,81.69,299460.0,81.2038,81.3131,81.1044,81.2038,299460.0
2020-10-23 11:40:00,81.61,81.74,81.33,81.41,384440.0,81.1243,81.2535,80.8459,80.9255,384440.0
2020-10-23 11:50:00,81.4,81.53,81.24,81.43,197080.0,80.9155,81.0448,80.7565,80.9453,197080.0
2020-10-23 12:00:00,81.43,81.51,81.31,81.42,118520.0,80.9453,81.0249,80.8261,80.9354,118520.0
2020-10-23 12:10:00,81.46,81.46,81.1,81.35,229540.0,80.9752,80.9752,80.6173,80.8658,229540.0
2020-10-23 12:20:00,81.37,81.37,81.14,81.33,191200.0,80.8857,80.8857,80.6571,80.8459,191200.0
2020-10-23 12:30:00,81.31,81.51,81.26,81.45,132400.0,80.8261,81.0249,80.7764,80.9652,132400.0
2020-10-23 12:40:00,81.47,81.63,81.45,81.48,191700.0,80.9851,81.1442,80.9652,80.9951,191700.0
2020-10-23 12:50:00,81.47,81.53,81.32,81.38,171800.0,80.9851,81.0448,80.836,80.8956,171800.0
2020-10-23 13:00:00,81.36,81.6,81.35,81.56,154740.0,80.8758,81.1143,80.8658,81.0746,154740.0
2020-10-23 13:10:00,81.6,81.62,81.46,81.5,206840.0,81.1143,81.1342,80.9752,81.0149,206840.0
2020-10-23 13:20:00,81.48,81.74,81.48,81.67,155060.0,80.9951,81.2535,80.9951,81.1839,155060.0
2020-10-23 13:30:00,81.68,81.71,81.62,81.7,164760.0,81.1939,81.2237,81.1342,81.2137,164760.0
2020-10-23 13:40:00,81.7,81.76,81.63,81.7,238720.0,81.2137,81.2734,81.1442,81.2137,238720.0
2020-10-23 13:50:00,81.75,81.78,81.64,81.64,167220.0,81.2634,81.2933,81.1541,81.1541,167220.0
2020-10-23 14:00:00,81.66,81.8,81.63,81.75,133040.0,81.174,81.3131,81.1442,81.2634,133040.0
2020-10-23 14:10:00,81.76,81.84,81.73,81.78,127660.0,81.2734,81.3529,81.2436,81.2933,127660.0
2020-10-23 14:20:00,81.77,81.79,81.7,81.78,78480.0,81.2833,81.3032,81.2137,81.2933,78480.0
2020-10-23 14:30:00,81.81,81.86,81.77,81.81,276960.0,81.3231,81.3728,81.2833,81.3231,276960.0
2020-10-23 14:40:00,81.79,81.86,81.76,81.83,316440.0,81.3032,81.3728,81.2734,81.343,316440.0
2020-10-23 14:50:00,81.83,81.86,81.68,81.76,424580.0,81.343,81.3728,81.1939,81.2734,424580.0
2020-10-23 15:00:00,81.74,81.77,81.66,81.73,233900.0,81.2535,81.2833,81.174,81.2436,233900.0
2020-10-23 15:10:00,81.72,81.83,81.72,81.77,209080.0,81.2336,81.343,81.2336,81.2833,209080.0
2020-10-23 15:20:00,81.76,81.81,81.61,81.63,226660.0,81.2734,81.3231,81.1243,81.1442,226660.0
2020-10-23 15:30:00,81.59,81.63,81.51,81.59,381140.0,81.1044,81.1442,81.0249,81.1044,381140.0
2020-10-23 15:40:00,81.61,81.8,81.58,81.78,271660.0,81.1243,81.3131,81.0945,81.2933,271660.0
2020-10-23 15:50:00,81.76,82.12,81.7,82.07,1441620.0,81.2734,81.6312,81.2137,81.5815,1441620.0
2020-10-26 09:30:00,81.25,81.74,81.1,81.74,822780.0,80.7664,81.2535,80.6173,81.2535,822780.0
2020-10-26 09:40:00,81.77,81.87,81.46,81.54,480760.0,81.2833,81.3827,80.9752,81.0547,480760.0
2020-10-26 09:50:00,81.6,81.88,81.58,81.7,732920.0,81.1143,81.3927,81.0945,81.2137,732920.0
2020-10-26 10:00:00,81.71,81.91,81.58,81.7,458240.0,81.2237,81.4225,81.0945,81.2137,458240.0
2020-10-26 10:10:00,81.75,81.84,81.62,81.71,374600.0,81.2634,81.3529,81.1342,81.2237,374600.0
2020-10-26 10:20:00,81.74,81.8,81.26,81.35,561480.0,81.2535,81.3131,80.7764,80.8658,561480.0
2020-10-26 10:30:00,81.32,81.35,81.05,81.25,494340.0,80.836,80.8658,80.5676,80.7664,494340.0
2020-10-26 10:40:00,81.24,81.24,80.79,80.81,246880.0,80.7565,80.7565,80.3092,80.329,246880.0
2020-10-26 10:50:00,80.78,80.86,80.66,80.69,366880.0,80.2992,80.3787,80.1799,80.2098,366880.0
2020-10-26 11:00:00,80.69,80.69,80.3,80.45,251480.0,80.2098,80.2098,79.8221,79.9712,251480.0
2020-10-26 11:10:00,80.45,80.51,80.12,80.16,350360.0,79.9712,80.0308,79.6431,79.6829,350360.0
2020-10-26 11:20:00,80.17,80.3,80.01,80.07,359560.0,79.6928,79.8221,79.5338,79.5934,359560.0
2020-10-26 11:30:00,80.0,80.13,79.76,80.0,497660.0,79.5239,79.6531,79.2853,79.5239,497660.0
2020-10-26 11:40:00,79.99,80.15,79.83,80.05,367760.0,79.5139,79.673,79.3549,79.5736,367760.0
2020-10-26 11:50:00,80.02,80.34,79.95,80.05,439940.0,79.5437,79.8618,79.4742,79.5736,439940.0
2020-10-26 12:00:00,80.09,80.12,79.9,79.98,634460.0,79.6133,79.6431,79.4245,79.504,634460.0
2020-10-26 12:10:00,80.03,80.13,80.01,80.04,421400.0,79.5537,79.6531,79.5338,79.5636,421400.0
2020-10-26 12:20:00,80.07,80.17,79.93,80.06,276000.0,79.5934,79.6928,79.4543,79.5835,276000.0
2020-10-26 12:30:00,80.05,80.05,79.72,79.75,269220.0,79.5736,79.5736,79.2455,79.2753,269220.0
2020-10-26 12:40:00,79.79,79.82,79.49,79.49,273840.0,79.3151,79.3449,79.0169,79.0169,273840.0
2020-10-26 12:50:00,79.52,79.6,79.37,79.43,298700.0,79.0467,79.1262,78.8976,78.9573,298700.0
2020-10-26 13:00:00,79.4,79.44,79.22,79.36,349400.0,78.9274,78.9672,78.7485,78.8877,349400.0
2020-10-26 13:10:00,79.41,79.44,79.15,79.19,287800.0,78.9374,78.9672,78.6789,78.7187,287800.0
2020-10-26 13:20:00,79.18,79.27,78.93,78.97,241820.0,78.7087,78.7982,78.4602,78.5,241820.0
2020-10-26 13:30:00,78.9,78.98,78.83,78.97,246460.0,78.4304,78.5099,78.3608,78.5,246460.0
2020-10-26 13:40:00,79.01,79.09,78.95,79.09,268720.0,78.5398,78.6193,78.4801,78.6193,268720.0
2020-10-26 13:50:00,79.08,79.12,78.97,79.1,208080.0,78.6093,78.6491,78.5,78.6292,208080.0
2020-10-26 14:00:00,79.12,79.3,79.06,79.22,380240.0,78.6491,78.828,78.5895,78.7485,380240.0
2020-10-26 14:10:00,79.23,79.31,79.13,79.25,308880.0,78.7584,78.838,78.659,78.7783,308880.0
2020-10-26 14:20:00,79.2,79.34,79.1,79.3,394260.0,78.7286,78.8678,78.6292,78.828,394260.0
2020-10-26 14:30:00,79.32,79.4,79.2,79.31,253100.0,78.8479,78.9274,78.7286,78.838,253100.0
2020-10-26 14:40:00,79.31,79.43,79.06,79.11,252340.0,78.838,78.9573,78.5895,78.6392,252340.0
2020-10-26 14:50:00,79.11,79.36,79.11,79.29,223460.0,78.6392,78.8877,78.6392,78.8181,223460.0
2020-10-26 15:00:00,79.24,79.36,79.07,79.18,313780.0,78.7684,78.8877,78.5994,78.7087,313780.0
2020-10-26 15:10:00,79.2,79.28,79.06,79.11,262240.0,78.7286,78.8081,78.5895,78.6392,262240.0
2020-10-26 15:20:00,79.12,79.27,79.12,79.21,492060.0,78.6491,78.7982,78.6491,78.7386,492060.0
2020-10-26 15:30:00,79.22,79.27,79.1,79.2,664560.0,78.7485,78.7982,78.6292,78.7286,664560.0
2020-10-26 15:40:00,79.19,79.38,79.09,79.1,740560.0,78.7187,78.9076,78.6193,78.6292,740560.0
2020-10-26 15:50:00,79.1,79.61,79.0,79.55,1826460.0,78.6292,79.1362,78.5298,79.0765,1826460.0
2020-10-27 09:30:00,79.78,79.92,79.32,79.53,698220.0,79.3052,79.4443,78.8479,79.0567,698220.0
2020-10-27 09:40:00,79.54,79.56,79.2,79.26,526640.0,79.0666,79.0865,78.7286,78.7883,526640.0
2020-10-27 09:50:00,79.26,79.55,79.26,79.49,297800.0,78.7883,79.0765,78.7883,79.0169,297800.0
2020-10-27 10:00:00,79.51,79.53,79.28,79.48,333500.0,79.0368,79.0567,78.8081,79.007,333500.0
2020-10-27 10:10:00,79.48,79.53,79.24,79.25,302320.0,79.007,79.0567,78.7684,78.7783,302320.0
2020-10-27 10:20:00,79.3,79.43,79.21,79.23,329440.0,78.828,78.9573,78.7386,78.7584,329440.0
2020-10-27 10:30:00,79.16,79.5,79.14,79.45,210140.0,78.6889,79.0268,78.669,78.9771,210140.0
2020-10-27 10:40:00,79.45,79.84,79.38,79.78,592880.0,78.9771,79.3648,78.9076,79.3052,592880.0
2020-10-27 10:50:00,79.78,79.82,79.67,79.69,258060.0,79.3052,79.3449,79.1958,79.2157,258060.0
2020-10-27 11:00:00,79.67,79.77,79.58,79.77,307340.0,79.1958,79.2952,79.1064,79.2952,307340.0
2020-10-27 11:10:00,79.73,79.95,79.73,79.88,274060.0,79.2555,79.4742,79.2555,79.4046,274060.0
2020-10-27 11:20:00,79.89,79.93,79.67,79.67,189600.0,79.4145,79.4543,79.1958,79.1958,189600.0
2020-10-27 11:30:00,79.69,79.7,79.48,79.7,368620.0,79.2157,79.2256,79.007,79.2256,368620.0
2020-10-27 11:40:00,79.73,79.75,79.66,79.69,101100.0,79.2555,79.2753,79.1859,79.2157,101100.0
2020-10-27 11:50:00,79.72,79.92,79.69,79.87,151580.0,79.2455,79.4443,79.2157,79.3946,151580.0
2020-10-27 12:00:00,79.91,79.92,79.73,79.76,146880.0,79.4344,79.4443,79.2555,79.2853,146880.0
2020-10-27 12:10:00,79.79,79.8,79.51,79.63,321480.0,79.3151,79.3251,79.0368,79.1561,321480.0
2020-10-27 12:20:00,79.72,79.72,79.6,79.63,128440.0,79.2455,79.2455,79.1262,79.1561,128440.0
2020-10-27 12:30:00,79.6,79.65,79.45,79.55,278840.0,79.1262,79.1759,78.9771,79.0765,278840.0
2020-10-27 12:40:00,79.56,79.62,79.43,79.44,211980.0,79.0865,79.1461,78.9573,78.9672,211980.0
2020-10-27 12:50:00,79.43,79.57,79.42,79.56,226340.0,78.9573,79.0964,78.9473,79.0865,226340.0
2020-10-27 13:00:00,79.52,79.66,79.51,79.63,173480.0,79.0467,79.1859,79.0368,79.1561,173480.0
2020-10-27 13:10:00,79.64,79.64,79.52,79.62,216160.0,79.166,79.166,79.0467,79.1461,216160.0
2020-10-27 13:20:00,79.6,79.8,79.58,79.76,347320.0,79.1262,79.3251,79.1064,79.2853,347320.0
2020-10-27 13:30:00,79.74,80.07,79.74,80.02,375580.0,79.2654,79.5934,79.2654,79.5437,375580.0
2020-10-27 13:40:00,79.98,80.05,79.93,79.99,195420.0,79.504,79.5736,79.4543,79.5139,195420.0
2020-10-27 13:50:00,80.0,80.01,79.86,79.87,186280.0,79.5239,79.5338,79.3847,79.3946,186280.0
2020-10-27 14:00:00,79.87,79.99,79.81,79.99,156000.0,79.3946,79.5139,79.335,79.5139,156000.0
2020-10-27 14:10:00,79.96,79.99,79.72,79.8,273200.0,79.4841,79.5139,79.2455,79.3251,273200.0
2020-10-27 14:20:00,79.77,79.91,79.73,79.87,152840.0,79.2952,79.4344,79.2555,79.3946,152840.0
2020-10-27 14:30:00,79.9,79.9,79.76,79.86,124560.0,79.4245,79.4245,79.2853,79.3847,124560.0
2020-10-27 14:40:00,79.86,79.88,79.68,79.78,181800.0,79.3847,79.4046,79.2058,79.3052,181800.0
2020-10-27 14:50:00,79.76,79.8,79.69,79.69,195300.0,79.2853,79.3251,79.2157,79.2157,195300.0
2020-10-27 15:00:00,79.68,79.84,79.62,79.67,188580.0,79.2058,79.3648,79.1461,79.1958,188580.0
2020-10-27 15:10:00,79.68,79.81,79.65,79.78,184080.0,79.2058,79.335,79.1759,79.3052,184080.0
2020-10-27 15:20:00,79.78,80.05,79.77,80.02,420520.0,79.3052,79.5736,79.2952,79.5437,420520.0
2020-10-27 15:30:00,80.01,80.2,80.0,80.17,409240.0,79.5338,79.7227,79.5239,79.6928,409240.0
2020-10-27 15:40:00,80.18,80.34,80.06,80.16,353480.0,79.7028,79.8618,79.5835,79.6829,353480.0
2020-10-27 15:50:00,80.14,80.3,80.05,80.16,741060.0,79.663,79.8221,79.5736,79.6829,741060.0
2020-10-28 09:30:00,77.93,78.07,77.3,77.6,1367680.0,77.4662,77.6053,76.8399,77.1381,1367680.0
2020-10-28 09:40:00,77.65,77.65,77.08,77.11,842560.0,77.1878,77.1878,76.6212,76.6511,842560.0
2020-10-28 09:50:00,77.11,77.13,76.76,77.12,558580.0,76.6511,76.6709,76.3031,76.661,558580.0
2020-10-28 10:00:00,77.08,77.13,76.9,77.0,312900.0,76.6212,76.6709,76.4423,76.5417,312900.0
2020-10-28 10:10:00,76.95,76.99,76.42,76.42,451300.0,76.492,76.5318,75.9652,75.9652,451300.0
2020-10-28 10:20:00,76.58,76.61,76.16,76.32,607640.0,76.1242,76.154,75.7067,75.8658,607640.0
2020-10-28 10:30:00,76.33,76.5,76.2,76.23,651280.0,75.8757,76.0447,75.7465,75.7763,651280.0
2020-10-28 10:40:00,76.26,76.41,76.21,76.28,346320.0,75.8061,75.9552,75.7564,75.826,346320.0
2020-10-28 10:50:00,76.3,76.63,76.25,76.63,185860.0,75.8459,76.1739,75.7962,76.1739,185860.0
2020-10-28 11:00:00,76.6,76.86,76.43,76.82,342580.0,76.1441,76.4025,75.9751,76.3628,342580.0
2020-10-28 11:10:00,76.8,76.93,76.62,76.63,317220.0,76.3429,76.4721,76.164,76.1739,317220.0
2020-10-28 11:20:00,76.73,76.76,76.47,76.51,229540.0,76.2733,76.3031,76.0149,76.0546,229540.0
2020-10-28 11:30:00,76.52,76.56,76.36,76.49,199560.0,76.0646,76.1043,75.9055,76.0348,199560.0
2020-10-28 11:40:00,76.38,76.61,76.38,76.52,260020.0,75.9254,76.154,75.9254,76.0646,260020.0
2020-10-28 11:50:00,76.48,76.76,76.46,76.64,609700.0,76.0248,76.3031,76.0049,76.1839,609700.0
2020-10-28 12:00:00,76.6,76.71,76.55,76.64,226860.0,76.1441,76.2534,76.0944,76.1839,226860.0
2020-10-28 12:10:00,76.67,76.75,76.61,76.68,134680.0,76.2137,76.2932,76.154,76.2236,134680.0
2020-10-28 12:20:00,76.68,76.69,76.5,76.53,204240.0,76.2236,76.2336,76.0447,76.0745,204240.0
2020-10-28 12:30:00,76.52,76.67,76.46,76.63,145760.0,76.0646,76.2137,76.0049,76.1739,145760.0
2020-10-28 12:40:00,76.61,76.61,76.4,76.41,194080.0,76.154,76.154,75.9453,75.9552,194080.0
2020-10-28 12:50:00,76.4,76.53,76.33,76.37,200400.0,75.9453,76.0745,75.8757,75.9155,200400.0
2020-10-28 13:00:00,76.35,76.4,76.27,76.3,240860.0,75.8956,75.9453,75.8161,75.8459,240860.0
2020-10-28 13:10:00,76.26,76.3,76.16,76.26,279060.0,75.8061,75.8459,75.7067,75.8061,279060.0
2020-10-28 13:20:00,76.21,76.32,76.12,76.32,263580.0,75.7564,75.8658,75.667,75.8658,263580.0
2020-10-28 13:30:00,76.35,76.51,76.26,76.45,290940.0,75.8956,76.0546,75.8061,75.995,290940.0
2020-10-28 13:40:00,76.45,76.53,76.32,76.39,178540.0,75.995,76.0745,75.8658,75.9353,178540.0
2020-10-28 13:50:00,76.38,76.44,76.3,76.44,178280.0,75.9254,75.985,75.8459,75.985,178280.0
2020-10-28 14:00:00,76.41,76.45,76.26,76.32,210680.0,75.9552,75.995,75.8061,75.8658,210680.0
2020-10-28 14:10:00,76.31,76.36,76.1,76.17,232940.0,75.8558,75.9055,75.6471,75.7167,232940.0
2020-10-28 14:20:00,76.19,76.45,76.19,76.44,199940.0,75.7365,75.995,75.7365,75.985,199940.0
2020-10-28 14:30:00,76.45,76.5,76.27,76.31,378640.0,75.995,76.0447,75.8161,75.8558,378640.0
2020-10-28 14:40:00,76.32,76.39,76.27,76.27,175440.0,75.8658,75.9353,75.8161,75.8161,175440.0
2020-10-28 14:50:00,76.31,76.52,76.13,76.45,376600.0,75.8558,76.0646,75.6769,75.995,376600.0
2020-10-28 15:00:00,76.5,76.54,76.4,76.5,205760.0,76.0447,76.0845,75.9453,76.0447,205760.0
2020-10-28 15:10:00,76.49,76.57,76.37,76.39,175580.0,76.0348,76.1143,75.9155,75.9353,175580.0
2020-10-28 15:20:00,76.38,76.7,76.32,76.58,280900.0,75.9254,76.2435,75.8658,76.1242,280900.0
2020-10-28 15:30:00,76.6,76.82,76.28,76.28,468640.0,76.1441,76.3628,75.826,75.826,468640.0
2020-10-28 15:40:00,76.31,76.51,76.16,76.18,818120.0,75.8558,76.0546,75.7067,75.7266,818120.0
2020-10-28 15:50:00,76.15,76.39,75.73,75.83,2232440.0,75.6968,75.9353,75.2793,75.3787,2232440.0
2020-10-29 09:30:00,76.1,77.05,76.1,76.54,1109840.0,75.6471,76.5914,75.6471,76.0845,1109840.0
2020-10-29 09:40:00,76.6,77.13,76.3,76.94,613200.0,76.1441,76.6709,75.8459,76.4821,613200.0
2020-10-29 09:50:00,77.0,77.59,76.95,77.52,804560.0,76.5417,77.1282,76.492,77.0586,804560.0
2020-10-29 10:00:00,77.51,77.77,77.45,77.6,223560.0,77.0487,77.3071,76.989,77.1381,223560.0
2020-10-29 10:10:00,77.63,77.66,77.29,77.58,248080.0,77.168,77.1978,76.83,77.1183,248080.0
2020-10-29 10:20:00,77.61,77.77,77.55,77.76,186940.0,77.1481,77.3071,77.0884,77.2972,186940.0
2020-10-29 10:30:00,77.79,77.86,77.51,77.64,411660.0,77.327,77.3966,77.0487,77.1779,411660.0
2020-10-29 10:40:00,77.7,77.81,77.59,77.59,125920.0,77.2375,77.3469,77.1282,77.1282,125920.0
2020-10-29 10:50:00,77.64,77.7,77.52,77.59,136460.0,77.1779,77.2375,77.0586,77.1282,136460.0
2020-10-29 11:00:00,77.61,77.66,77.42,77.5,218600.0,77.1481,77.1978,76.9592,77.0387,218600.0
2020-10-29 11:10:00,77.49,77.92,77.46,77.91,215440.0,77.0288,77.4562,76.999,77.4463,215440.0
2020-10-29 11:20:00,77.94,78.07,77.9,78.0,242260.0,77.4761,77.6053,77.4364,77.5358,242260.0
2020-10-29 11:30:00,77.93,77.98,77.68,77.89,185660.0,77.4662,77.5159,77.2177,77.4264,185660.0
2020-10-29 11:40:00,77.84,77.88,77.61,77.78,190120.0,77.3767,77.4165,77.1481,77.3171,190120.0
2020-10-29 11:50:00,77.77,78.03,77.61,77.77,183940.0,77.3071,77.5656,77.1481,77.3071,183940.0
2020-10-29 12:00:00,77.77,77.96,77.67,77.82,165000.0,77.3071,77.496,77.2077,77.3568,165000.0
2020-10-29 12:10:00,77.81,78.13,77.8,78.11,228520.0,77.3469,77.665,77.337,77.6451,228520.0
2020-10-29 12:20:00,78.08,78.13,78.01,78.04,242620.0,77.6153,77.665,77.5457,77.5755,242620.0
2020-10-29 12:30:00,78.05,78.21,77.99,78.21,186140.0,77.5855,77.7445,77.5258,77.7445,186140.0
2020-10-29 12:40:00,78.23,78.34,78.13,78.27,178100.0,77.7644,77.8737,77.665,77.8042,178100.0
2020-10-29 12:50:00,78.21,78.28,78.05,78.05,145940.0,77.7445,77.8141,77.5855,77.5855,145940.0
2020-10-29 13:00:00,78.08,78.33,78.08,78.21,279700.0,77.6153,77.8638,77.6153,77.7445,279700.0
2020-10-29 13:10:00,78.24,78.3,78.13,78.2,121720.0,77.7743,77.834,77.665,77.7346,121720.0
2020-10-29 13:20:00,78.23,78.53,78.2,78.52,189840.0,77.7644,78.0626,77.7346,78.0527,189840.0
2020-10-29 13:30:00,78.51,78.69,78.51,78.63,188540.0,78.0427,78.2217,78.0427,78.162,188540.0
2020-10-29 13:40:00,78.61,78.7,78.47,78.5,146840.0,78.1421,78.2316,78.003,78.0328,146840.0
2020-10-29 13:50:00,78.45,78.75,78.45,78.7,242560.0,77.9831,78.2813,77.9831,78.2316,242560.0
2020-10-29 14:00:00,78.71,78.9,78.71,78.9,309760.0,78.2415,78.4304,78.2415,78.4304,309760.0
2020-10-29 14:10:00,78.92,79.33,78.85,79.33,394840.0,78.4503,78.8578,78.3807,78.8578,394840.0
2020-10-29 14:20:00,79.27,79.65,79.24,79.65,573560.0,78.7982,79.1759,78.7684,79.1759,573560.0
2020-10-29 14:30:00,79.64,79.69,79.39,79.45,387860.0,79.166,79.2157,78.9175,78.9771,387860.0
2020-10-29 14:40:00,79.44,79.44,79.17,79.39,262340.0,78.9672,78.9672,78.6988,78.9175,262340.0
2020-10-29 14:50:00,79.41,79.48,79.31,79.36,289920.0,78.9374,79.007,78.838,78.8877,289920.0
2020-10-29 15:00:00,79.42,79.42,79.09,79.12,462580.0,78.9473,78.9473,78.6193,78.6491,462580.0
2020-10-29 15:10:00,79.11,79.14,78.75,78.85,308060.0,78.6392,78.669,78.2813,78.3807,308060.0
2020-10-29 15:20:00,78.83,79.08,78.81,78.97,472540.0,78.3608,78.6093,78.3409,78.5,472540.0
2020-10-29 15:30:00,78.99,79.14,78.9,78.95,450260.0,78.5199,78.669,78.4304,78.4801,450260.0
2020-10-29 15:40:00,78.92,79.33,78.85,79.24,630460.0,78.4503,78.8578,78.3807,78.7684,630460.0
2020-10-29 15:50:00,79.23,79.23,78.09,78.09,1583440.0,78.7584,78.7584,77.6252,77.6252,1583440.0
2020-10-30 09:30:00,83.83,84.35,83.27,83.56,5797580.0,83.3311,83.848,82.7744,83.0627,5797580.0
2020-10-30 09:40:00,83.54,83.76,82.71,82.75,3786060.0,83.0428,83.2615,82.2177,82.2575,3786060.0
2020-10-30 09:50:00,82.74,82.94,82.4,82.77,1963960.0,82.2476,82.4464,81.9096,82.2774,1963960.0
2020-10-30 10:00:00,82.75,82.87,82.18,82.18,1206020.0,82.2575,82.3768,81.6909,81.6909,1206020.0
2020-10-30 10:10:00,82.21,82.5,81.88,82.27,1406440.0,81.7207,82.009,81.3927,81.7803,1406440.0
2020-10-30 10:20:00,82.2,82.28,81.36,81.53,1093220.0,81.7108,81.7903,80.8758,81.0448,1093220.0
2020-10-30 10:30:00,81.55,82.04,81.52,81.9,863520.0,81.0646,81.5517,81.0348,81.4126,863520.0
2020-10-30 10:40:00,81.88,81.88,81.42,81.57,749300.0,81.3927,81.3927,80.9354,81.0845,749300.0
2020-10-30 10:50:00,81.57,81.64,81.03,81.05,1378520.0,81.0845,81.1541,80.5477,80.5676,1378520.0
2020-10-30 11:00:00,81.06,81.6,81.05,81.31,1234560.0,80.5776,81.1143,80.5676,80.8261,1234560.0
2020-10-30 11:10:00,81.33,81.83,81.14,81.29,1075080.0,80.8459,81.343,80.6571,80.8062,1075080.0
2020-10-30 11:20:00,81.18,81.25,80.73,80.9,1232360.0,80.6968,80.7664,80.2495,80.4185,1232360.0
2020-10-30 11:30:00,80.92,81.45,80.8,81.24,954760.0,80.4384,80.9652,80.3191,80.7565,954760.0
2020-10-30 11:40:00,81.24,81.24,80.67,81.05,851300.0,80.7565,80.7565,80.1899,80.5676,851300.0
2020-10-30 11:50:00,81.03,81.16,80.89,81.01,678640.0,80.5477,80.677,80.4086,80.5278,678640.0
2020-10-30 12:00:00,80.98,81.44,80.93,81.3,888220.0,80.498,80.9553,80.4483,80.8161,888220.0
2020-10-30 12:10:00,81.32,81.72,81.23,81.62,1215360.0,80.836,81.2336,80.7465,81.1342,1215360.0
2020-10-30 12:20:00,81.62,81.97,81.47,81.91,1045640.0,81.1342,81.4821,80.9851,81.4225,1045640.0
2020-10-30 12:30:00,81.9,81.9,81.42,81.51,1078440.0,81.4126,81.4126,80.9354,81.0249,1078440.0
2020-10-30 12:40:00,81.51,81.72,81.43,81.71,723500.0,81.0249,81.2336,80.9453,81.2237,723500.0
2020-10-30 12:50:00,81.63,81.66,81.35,81.4,398880.0,81.1442,81.174,80.8658,80.9155,398880.0
2020-10-30 13:00:00,81.4,81.73,81.4,81.66,576280.0,80.9155,81.2436,80.9155,81.174,576280.0
2020-10-30 13:10:00,81.57,81.57,81.26,81.38,501740.0,81.0845,81.0845,80.7764,80.8956,501740.0
2020-10-30 13:20:00,81.39,81.52,81.29,81.49,426060.0,80.9056,81.0348,80.8062,81.005,426060.0
2020-10-30 13:30:00,81.43,81.46,80.96,81.05,447280.0,80.9453,80.9752,80.4781,80.5676,447280.0
2020-10-30 13:40:00,81.1,81.42,81.1,81.4,484840.0,80.6173,80.9354,80.6173,80.9155,484840.0
2020-10-30 13:50:00,81.4,81.55,81.28,81.29,459120.0,80.9155,81.0646,80.7962,80.8062,459120.0
2020-10-30 14:00:00,81.25,81.59,81.12,81.53,679880.0,80.7664,81.1044,80.6372,81.0448,679880.0
2020-10-30 14:10:00,81.52,81.61,81.21,81.24,567860.0,81.0348,81.1243,80.7267,80.7565,567860.0
2020-10-30 14:20:00,81.26,81.29,80.81,80.97,449900.0,80.7764,80.8062,80.329,80.4881,449900.0
2020-10-30 14:30:00,80.95,81.01,80.67,80.84,329180.0,80.4682,80.5278,80.1899,80.3589,329180.0
2020-10-30 14:40:00,80.82,80.96,80.51,80.94,429140.0,80.339,80.4781,80.0308,80.4583,429140.0
2020-10-30 14:50:00,80.97,81.1,80.75,80.83,309560.0,80.4881,80.6173,80.2694,80.3489,309560.0
2020-10-30 15:00:00,80.81,80.87,80.55,80.64,362740.0,80.329,80.3887,80.0706,80.1601,362740.0
2020-10-30 15:10:00,80.61,81.0,80.59,80.81,388980.0,80.1302,80.5179,80.1103,80.329,388980.0
2020-10-30 15:20:00,80.83,80.95,80.73,80.73,355980.0,80.3489,80.4682,80.2495,80.2495,355980.0
2020-10-30 15:30:00,80.72,80.79,80.22,80.45,1165380.0,80.2396,80.3092,79.7426,79.9712,1165380.0
2020-10-30 15:40:00,80.5,80.75,80.41,80.57,1363200.0,80.0209,80.2694,79.9314,80.0905,1363200.0
2020-10-30 15:50:00,80.59,81.15,80.38,81.05,2422640.0,80.1103,80.667,79.9016,80.5676,2422640.0
2020-11-02 09:30:00,81.41,82.35,81.36,82.33,2162980.0,80.9255,81.8599,80.8758,81.84,2162980.0
2020-11-02 09:40:00,82.28,82.47,81.93,82.04,647220.0,81.7903,81.9792,81.4424,81.5517,647220.0
2020-11-02 09:50:00,82.02,83.04,82.01,82.46,841760.0,81.5318,82.5458,81.5219,81.9692,841760.0
2020-11-02 10:00:00,82.49,82.7,82.1,82.3,722580.0,81.999,82.2078,81.6114,81.8102,722580.0
2020-11-02 10:10:00,82.28,82.72,82.28,82.68,631800.0,81.7903,82.2277,81.7903,82.1879,631800.0
2020-11-02 10:20:00,82.69,82.8,82.5,82.66,510840.0,82.1979,82.3072,82.009,82.168,510840.0
2020-11-02 10:30:00,82.64,82.67,82.46,82.49,470680.0,82.1481,82.178,81.9692,81.999,470680.0
2020-11-02 10:40:00,82.48,82.55,82.27,82.55,407760.0,81.9891,82.0587,81.7803,82.0587,407760.0
2020-11-02 10:50:00,82.55,82.68,82.39,82.61,485340.0,82.0587,82.1879,81.8996,82.1183,485340.0
2020-11-02 11:00:00,82.61,82.83,82.59,82.74,466260.0,82.1183,82.337,82.0984,82.2476,466260.0
2020-11-02 11:10:00,82.78,82.85,82.44,82.45,563500.0,82.2873,82.3569,81.9493,81.9593,563500.0
2020-11-02 11:20:00,82.45,82.73,82.38,82.63,539640.0,81.9593,82.2376,81.8897,82.1382,539640.0
2020-11-02 11:30:00,82.62,82.78,82.54,82.68,592120.0,82.1283,82.2873,82.0487,82.1879,592120.0
2020-11-02 11:40:00,82.67,83.03,82.65,83.03,554680.0,82.178,82.5358,82.1581,82.5358,554680.0
2020-11-02 11:50:00,83.01,83.03,82.75,82.75,261380.0,82.5159,82.5358,82.2575,82.2575,261380.0
2020-11-02 12:00:00,82.79,82.79,82.57,82.7,395400.0,82.2973,82.2973,82.0786,82.2078,395400.0
2020-11-02 12:10:00,82.73,82.73,82.35,82.47,409480.0,82.2376,82.2376,81.8599,81.9792,409480.0
2020-11-02 12:20:00,82.45,82.75,82.36,82.73,279240.0,81.9593,82.2575,81.8698,82.2376,279240.0
2020-11-02 12:30:00,82.71,82.71,82.38,82.42,287200.0,82.2177,82.2177,81.8897,81.9295,287200.0
2020-11-02 12:40:00,82.42,82.42,81.9,81.96,444100.0,81.9295,81.9295,81.4126,81.4722,444100.0
2020-11-02 12:50:00,82.0,82.18,81.97,82.17,203100.0,81.512,81.6909,81.4821,81.6809,203100.0
2020-11-02 13:00:00,82.18,82.2,81.89,81.99,278540.0,81.6909,81.7108,81.4026,81.502,278540.0
2020-11-02 13:10:00,82.02,82.06,81.76,81.77,364580.0,81.5318,81.5716,81.2734,81.2833,364580.0
2020-11-02 13:20:00,81.77,81.79,81.51,81.65,511680.0,81.2833,81.3032,81.0249,81.164,511680.0
2020-11-02 13:30:00,81.63,81.72,81.6,81.67,326540.0,81.1442,81.2336,81.1143,81.1839,326540.0
2020-11-02 13:40:00,81.69,81.76,81.57,81.61,195540.0,81.2038,81.2734,81.0845,81.1243,195540.0
2020-11-02 13:50:00,81.57,81.57,81.18,81.19,449780.0,81.0845,81.0845,80.6968,80.7068,449780.0
2020-11-02 14:00:00,81.18,81.25,80.89,81.13,548360.0,80.6968,80.7664,80.4086,80.6471,548360.0
2020-11-02 14:10:00,81.11,81.17,80.85,80.94,422920.0,80.6273,80.6869,80.3688,80.4583,422920.0
2020-11-02 14:20:00,80.92,81.19,80.87,81.05,553640.0,80.4384,80.7068,80.3887,80.5676,553640.0
2020-11-02 14:30:00,81.12,81.15,80.85,80.94,272640.0,80.6372,80.667,80.3688,80.4583,272640.0
2020-11-02 14:40:00,80.95,81.38,80.95,81.25,479660.0,80.4682,80.8956,80.4682,80.7664,479660.0
2020-11-02 14:50:00,81.26,81.34,80.96,81.02,369160.0,80.7764,80.8559,80.4781,80.5378,369160.0
2020-11-02 15:00:00,81.03,81.17,80.93,80.99,527560.0,80.5477,80.6869,80.4483,80.508,527560.0
2020-11-02 15:10:00,81.05,81.36,81.02,81.32,483300.0,80.5676,80.8758,80.5378,80.836,483300.0
2020-11-02 15:20:00,81.33,81.34,80.97,81.07,649420.0,80.8459,80.8559,80.4881,80.5875,649420.0
2020-11-02 15:30:00,81.04,81.19,81.0,81.06,661740.0,80.5577,80.7068,80.5179,80.5776,661740.0
2020-11-02 15:40:00,81.1,81.15,80.92,81.05,803060.0,80.6173,80.667,80.4384,80.5676,803060.0
2020-11-02 15:50:00,81.03,81.36,80.8,81.27,1930040.0,80.5477,80.8758,80.3191,80.7863,1930040.0
2020-11-03 09:30:00,81.59,81.75,80.83,80.97,1086360.0,81.1044,81.2634,80.3489,80.4881,1086360.0
2020-11-03 09:40:00,80.97,81.26,80.95,81.18,433900.0,80.4881,80.7764,80.4682,80.6968,433900.0
2020-11-03 09:50:00,81.23,81.74,81.23,81.46,423740.0,80.7465,81.2535,80.7465,80.9752,423740.0
2020-11-03 10:00:00,81.47,82.09,81.36,82.01,441660.0,80.9851,81.6014,80.8758,81.5219,441660.0
2020-11-03 10:10:00,82.04,82.4,81.83,82.34,444060.0,81.5517,81.9096,81.343,81.8499,444060.0
2020-11-03 10:20:00,82.4,82.81,82.4,82.46,552120.0,81.9096,82.3171,81.9096,81.9692,552120.0
2020-11-03 10:30:00,82.39,82.45,82.19,82.25,253400.0,81.8996,81.9593,81.7008,81.7605,253400.0
2020-11-03 10:40:00,82.26,82.67,82.19,82.66,142780.0,81.7704,82.178,81.7008,82.168,142780.0
2020-11-03 10:50:00,82.64,82.81,82.51,82.81,215280.0,82.1481,82.3171,82.0189,82.3171,215280.0
2020-11-03 11:00:00,82.87,83.02,82.74,82.97,299540.0,82.3768,82.5259,82.2476,82.4762,299540.0
2020-11-03 11:10:00,82.93,82.96,82.52,82.77,245360.0,82.4364,82.4662,82.0289,82.2774,245360.0
2020-11-03 11:20:00,82.8,82.92,82.73,82.73,195780.0,82.3072,82.4265,82.2376,82.2376,195780.0
2020-11-03 11:30:00,82.78,82.89,82.78,82.84,147100.0,82.2873,82.3967,82.2873,82.347,147100.0
2020-11-03 11:40:00,82.84,82.84,82.62,82.65,132600.0,82.347,82.347,82.1283,82.1581,132600.0
2020-11-03 11:50:00,82.65,82.78,82.3,82.33,276700.0,82.1581,82.2873,81.8102,81.84,276700.0
2020-11-03 12:00:00,82.36,82.45,82.31,82.43,111840.0,81.8698,81.9593,81.8201,81.9394,111840.0
2020-11-03 12:10:00,82.41,82.56,82.33,82.53,163060.0,81.9195,82.0686,81.84,82.0388,163060.0
2020-11-03 12:20:00,82.55,82.85,82.53,82.85,224020.0,82.0587,82.3569,82.0388,82.3569,224020.0
2020-11-03 12:30:00,82.82,82.91,82.79,82.79,260940.0,82.3271,82.4165,82.2973,82.2973,260940.0
2020-11-03 12:40:00,82.82,82.9,82.73,82.88,88660.0,82.3271,82.4066,82.2376,82.3867,88660.0
2020-11-03 12:50:00,82.88,82.88,82.66,82.71,100380.0,82.3867,82.3867,82.168,82.2177,100380.0
2020-11-03 13:00:00,82.74,82.87,82.74,82.8,145680.0,82.2476,82.3768,82.2476,82.3072,145680.0
2020-11-03 13:10:00,82.8,82.85,82.69,82.7,127580.0,82.3072,82.3569,82.1979,82.2078,127580.0
2020-11-03 13:20:00,82.75,82.77,82.4,82.47,253280.0,82.2575,82.2774,81.9096,81.9792,253280.0
2020-11-03 13:30:00,82.51,82.68,82.45,82.59,121820.0,82.0189,82.1879,81.9593,82.0984,121820.0
2020-11-03 13:40:00,82.53,82.74,82.4,82.42,140920.0,82.0388,82.2476,81.9096,81.9295,140920.0
2020-11-03 13:50:00,82.39,82.44,82.11,82.23,210080.0,81.8996,81.9493,81.6213,81.7406,210080.0
2020-11-03 14:00:00,82.24,82.49,82.23,82.44,300500.0,81.7505,81.999,81.7406,81.9493,300500.0
2020-11-03 14:10:00,82.43,82.81,82.4,82.77,229260.0,81.9394,82.3171,81.9096,82.2774,229260.0
2020-11-03 14:20:00,82.79,82.94,82.74,82.78,183180.0,82.2973,82.4464,82.2476,82.2873,183180.0
2020-11-03 14:30:00,82.79,82.95,82.74,82.81,225240.0,82.2973,82.4563,82.2476,82.3171,225240.0
2020-11-03 14:40:00,82.82,82.97,82.8,82.94,294140.0,82.3271,82.4762,82.3072,82.4464,294140.0
2020-11-03 14:50:00,82.9,82.92,82.82,82.88,245820.0,82.4066,82.4265,82.3271,82.3867,245820.0
2020-11-03 15:00:00,82.83,82.83,82.57,82.65,335740.0,82.337,82.337,82.0786,82.1581,335740.0
2020-11-03 15:10:00,82.65,82.83,82.65,82.73,229760.0,82.1581,82.337,82.1581,82.2376,229760.0
2020-11-03 15:20:00,82.78,83.0,82.72,82.9,473320.0,82.2873,82.506,82.2277,82.4066,473320.0
2020-11-03 15:30:00,82.97,83.02,82.9,83.0,463100.0,82.4762,82.5259,82.4066,82.506,463100.0
2020-11-03 15:40:00,83.0,83.08,82.9,83.01,802460.0,82.506,82.5855,82.4066,82.5159,802460.0
2020-11-03 15:50:00,82.98,83.09,82.36,82.46,1491960.0,82.4861,82.5955,81.8698,81.9692,1491960.0
2020-11-04 09:30:00,85.51,85.95,85.3,85.67,3212320.0,85.0011,85.4384,84.7923,85.1601,3212320.0
2020-11-04 09:40:00,85.74,85.95,85.41,85.66,1919580.0,85.2297,85.4384,84.9017,85.1502,1919580.0
2020-11-04 09:50:00,85.6,86.7,85.56,86.7,2093100.0,85.0905,86.184,85.0508,86.184,2093100.0
2020-11-04 10:00:00,86.69,87.15,86.36,86.85,1125060.0,86.174,86.6313,85.846,86.3331,1125060.0
2020-11-04 10:10:00,86.93,87.46,86.76,87.43,1327900.0,86.4126,86.9395,86.2436,86.9096,1327900.0
2020-11-04 10:20:00,87.46,87.92,87.46,87.7,1154740.0,86.9395,87.3967,86.9395,87.178,1154740.0
2020-11-04 10:30:00,87.73,88.08,87.52,87.52,825220.0,87.2079,87.5558,86.9991,86.9991,825220.0
2020-11-04 10:40:00,87.54,87.94,87.5,87.88,737200.0,87.019,87.4166,86.9792,87.357,737200.0
2020-11-04 10:50:00,87.85,88.14,87.68,88.12,592320.0,87.3271,87.6154,87.1582,87.5955,592320.0
2020-11-04 11:00:00,88.1,88.32,87.83,87.83,843360.0,87.5757,87.7943,87.3073,87.3073,843360.0
2020-11-04 11:10:00,87.79,87.96,87.64,87.94,471060.0,87.2675,87.4365,87.1184,87.4166,471060.0
2020-11-04 11:20:00,87.94,88.19,87.93,88.13,438160.0,87.4166,87.6651,87.4067,87.6055,438160.0
2020-11-04 11:30:00,88.15,88.33,88.1,88.21,391640.0,87.6254,87.8043,87.5757,87.685,391640.0
2020-11-04 11:40:00,88.22,88.4,88.17,88.32,577180.0,87.6949,87.8739,87.6452,87.7943,577180.0
2020-11-04 11:50:00,88.27,88.47,88.2,88.45,523040.0,87.7446,87.9434,87.6751,87.9236,523040.0
2020-11-04 12:00:00,88.49,88.57,88.17,88.2,625680.0,87.9633,88.0429,87.6452,87.6751,625680.0
2020-11-04 12:10:00,88.19,88.32,88.08,88.29,415060.0,87.6651,87.7943,87.5558,87.7645,415060.0
2020-11-04 12:20:00,88.26,88.54,88.24,88.35,530140.0,87.7347,88.013,87.7148,87.8242,530140.0
2020-11-04 12:30:00,88.38,88.41,88.1,88.1,526620.0,87.854,87.8838,87.5757,87.5757,526620.0
2020-11-04 12:40:00,88.14,88.23,88.0,88.05,600480.0,87.6154,87.7049,87.4762,87.5259,600480.0
2020-11-04 12:50:00,88.05,88.09,87.65,87.73,555840.0,87.5259,87.5657,87.1283,87.2079,555840.0
2020-11-04 13:00:00,87.75,87.76,87.22,87.36,934760.0,87.2277,87.2377,86.7009,86.8401,934760.0
2020-11-04 13:10:00,87.37,87.38,87.07,87.21,702320.0,86.85,86.8599,86.5518,86.6909,702320.0
2020-11-04 13:20:00,87.21,87.33,87.12,87.29,310220.0,86.6909,86.8102,86.6015,86.7705,310220.0
2020-11-04 13:30:00,87.29,87.48,87.2,87.46,764760.0,86.7705,86.9593,86.681,86.9395,764760.0
2020-11-04 13:40:00,87.45,87.45,86.9,87.1,607820.0,86.9295,86.9295,86.3828,86.5816,607820.0
2020-11-04 13:50:00,87.07,87.57,87.07,87.46,490560.0,86.5518,87.0488,86.5518,86.9395,490560.0
2020-11-04 14:00:00,87.44,87.65,87.38,87.5,467960.0,86.9196,87.1283,86.8599,86.9792,467960.0
2020-11-04 14:10:00,87.52,87.72,87.35,87.53,477600.0,86.9991,87.1979,86.8301,87.009,477600.0
2020-11-04 14:20:00,87.57,87.85,87.57,87.77,317100.0,87.0488,87.3271,87.0488,87.2476,317100.0
2020-11-04 14:30:00,87.82,87.9,87.64,87.78,379460.0,87.2973,87.3768,87.1184,87.2576,379460.0
2020-11-04 14:40:00,87.79,87.8,87.38,87.68,710340.0,87.2675,87.2774,86.8599,87.1582,710340.0
2020-11-04 14:50:00,87.67,87.8,87.52,87.59,557180.0,87.1482,87.2774,86.9991,87.0687,557180.0
2020-11-04 15:00:00,87.62,87.75,87.25,87.52,436620.0,87.0985,87.2277,86.7307,86.9991,436620.0
2020-11-04 15:10:00,87.52,87.57,86.95,86.95,552700.0,86.9991,87.0488,86.4325,86.4325,552700.0
2020-11-04 15:20:00,86.98,87.37,86.93,87.15,732360.0,86.4623,86.85,86.4126,86.6313,732360.0
2020-11-04 15:30:00,87.17,87.46,87.1,87.46,955000.0,86.6512,86.9395,86.5816,86.9395,955000.0
2020-11-04 15:40:00,87.43,87.45,86.99,87.19,1236080.0,86.9096,86.9295,86.4723,86.6711,1236080.0
2020-11-04 15:50:00,87.1,87.72,87.1,87.46,2000800.0,86.5816,87.1979,86.5816,86.9395,2000800.0
2020-11-05 09:30:00,89.05,89.05,87.53,88.86,2642620.0,88.52,88.52,87.009,88.3311,2642620.0
2020-11-05 09:40:00,88.8,89.25,88.65,88.66,713180.0,88.2715,88.7188,88.1224,88.1323,713180.0
2020-11-05 09:50:00,88.75,89.42,88.72,89.29,556220.0,88.2218,88.8878,88.192,88.7586,556220.0
2020-11-05 10:00:00,89.3,89.68,89.2,89.41,687860.0,88.7685,89.1462,88.6691,88.8779,687860.0
2020-11-05 10:10:00,89.39,89.41,88.8,89.08,382460.0,88.858,88.8779,88.2715,88.5498,382460.0
2020-11-05 10:20:00,89.1,89.22,88.3,88.39,548900.0,88.5697,88.689,87.7745,87.8639,548900.0
2020-11-05 10:30:00,88.42,88.6,88.2,88.47,424760.0,87.8937,88.0727,87.6751,87.9434,424760.0
2020-11-05 10:40:00,88.42,88.73,88.28,88.46,390960.0,87.8937,88.2019,87.7546,87.9335,390960.0
2020-11-05 10:50:00,88.45,88.78,88.38,88.77,439400.0,87.9236,88.2516,87.854,88.2417,439400.0
2020-11-05 11:00:00,88.76,88.91,88.54,88.56,437600.0,88.2317,88.3808,88.013,88.0329,437600.0
2020-11-05 11:10:00,88.53,88.69,88.35,88.57,207620.0,88.0031,88.1621,87.8242,88.0429,207620.0
2020-11-05 11:20:00,88.57,88.77,88.46,88.72,194300.0,88.0429,88.2417,87.9335,88.192,194300.0
2020-11-05 11:30:00,88.75,88.88,88.41,88.43,372400.0,88.2218,88.351,87.8838,87.9037,372400.0
2020-11-05 11:40:00,88.43,88.49,88.27,88.31,273720.0,87.9037,87.9633,87.7446,87.7844,273720.0
2020-11-05 11:50:00,88.3,88.33,87.92,88.11,434680.0,87.7745,87.8043,87.3967,87.5856,434680.0
2020-11-05 12:00:00,88.11,88.31,88.07,88.3,119140.0,87.5856,87.7844,87.5458,87.7745,119140.0
2020-11-05 12:10:00,88.31,88.35,88.02,88.04,241700.0,87.7844,87.8242,87.4961,87.516,241700.0
2020-11-05 12:20:00,88.02,88.02,87.71,87.81,346460.0,87.4961,87.4961,87.188,87.2874,346460.0
2020-11-05 12:30:00,87.86,87.89,87.53,87.89,307680.0,87.3371,87.3669,87.009,87.3669,307680.0
2020-11-05 12:40:00,87.88,88.07,87.88,88.02,131080.0,87.357,87.5458,87.357,87.4961,131080.0
2020-11-05 12:50:00,88.02,88.17,88.02,88.03,208840.0,87.4961,87.6452,87.4961,87.5061,208840.0
2020-11-05 13:00:00,88.07,88.46,88.07,88.27,278420.0,87.5458,87.9335,87.5458,87.7446,278420.0
2020-11-05 13:10:00,88.31,88.43,88.25,88.25,101000.0,87.7844,87.9037,87.7248,87.7248,101000.0
2020-11-05 13:20:00,88.26,88.46,88.25,88.3,135360.0,87.7347,87.9335,87.7248,87.7745,135360.0
2020-11-05 13:30:00,88.25,88.25,88.08,88.09,169920.0,87.7248,87.7248,87.5558,87.5657,169920.0
2020-11-05 13:40:00,88.09,88.33,88.09,88.29,215540.0,87.5657,87.8043,87.5657,87.7645,215540.0
2020-11-05 13:50:00,88.32,88.32,88.07,88.1,200160.0,87.7943,87.7943,87.5458,87.5757,200160.0
2020-11-05 14:00:00,88.13,88.39,87.98,88.33,683540.0,87.6055,87.8639,87.4564,87.8043,683540.0
2020-11-05 14:10:00,88.32,88.46,88.32,88.39,146800.0,87.7943,87.9335,87.7943,87.8639,146800.0
2020-11-05 14:20:00,88.36,88.5,88.36,88.5,174060.0,87.8341,87.9733,87.8341,87.9733,174060.0
2020-11-05 14:30:00,88.53,88.55,88.4,88.48,234620.0,88.0031,88.023,87.8739,87.9534,234620.0
2020-11-05 14:40:00,88.56,88.8,88.5,88.53,364040.0,88.0329,88.2715,87.9733,88.0031,364040.0
2020-11-05 14:50:00,88.47,88.67,88.42,88.59,207440.0,87.9434,88.1423,87.8937,88.0627,207440.0
2020-11-05 15:00:00,88.61,88.61,88.28,88.31,291240.0,88.0826,88.0826,87.7546,87.7844,291240.0
2020-11-05 15:10:00,88.34,88.35,88.06,88.16,264360.0,87.8142,87.8242,87.5359,87.6353,264360.0
2020-11-05 15:20:00,88.11,88.44,88.11,88.4,329140.0,87.5856,87.9136,87.5856,87.8739,329140.0
2020-11-05 15:30:00,88.43,88.43,87.93,88.1,341020.0,87.9037,87.9037,87.4067,87.5757,341020.0
2020-11-05 15:40:00,88.13,88.4,88.06,88.23,565200.0,87.6055,87.8739,87.5359,87.7049,565200.0
2020-11-05 15:50:00,88.23,88.37,88.11,88.22,847120.0,87.7049,87.844,87.5856,87.6949,847120.0
2020-11-06 09:30:00,87.7,87.74,87.15,87.2,1334240.0,87.178,87.2178,86.6313,86.681,1334240.0
2020-11-06 09:40:00,87.15,87.58,87.02,87.43,563900.0,86.6313,87.0587,86.5021,86.9096,563900.0
2020-11-06 09:50:00,87.39,87.42,87.02,87.16,280860.0,86.8699,86.8997,86.5021,86.6412,280860.0
2020-11-06 10:00:00,87.15,87.61,87.15,87.61,314000.0,86.6313,87.0886,86.6313,87.0886,314000.0
2020-11-06 10:10:00,87.62,87.73,87.59,87.69,526400.0,87.0985,87.2079,87.0687,87.1681,526400.0
2020-11-06 10:20:00,87.67,87.82,87.64,87.74,333300.0,87.1482,87.2973,87.1184,87.2178,333300.0
2020-11-06 10:30:00,87.72,88.07,87.71,87.96,480420.0,87.1979,87.5458,87.188,87.4365,480420.0
2020-11-06 10:40:00,88.0,88.05,87.79,87.83,209580.0,87.4762,87.5259,87.2675,87.3073,209580.0
2020-11-06 10:50:00,87.85,87.94,87.25,87.31,264900.0,87.3271,87.4166,86.7307,86.7904,264900.0
2020-11-06 11:00:00,87.29,87.94,87.29,87.94,181140.0,86.7705,87.4166,86.7705,87.4166,181140.0
2020-11-06 11:10:00,87.91,87.98,87.65,87.88,194520.0,87.3868,87.4564,87.1283,87.357,194520.0
2020-11-06 11:20:00,87.91,87.99,87.68,87.86,161340.0,87.3868,87.4663,87.1582,87.3371,161340.0
2020-11-06 11:30:00,87.96,88.05,87.88,88.02,80940.0,87.4365,87.5259,87.357,87.4961,80940.0
2020-11-06 11:40:00,88.03,88.08,87.92,87.92,164740.0,87.5061,87.5558,87.3967,87.3967,164740.0
2020-11-06 11:50:00,87.93,88.1,87.83,87.97,85280.0,87.4067,87.5757,87.3073,87.4464,85280.0
2020-11-06 12:00:00,87.99,88.06,87.88,87.89,76400.0,87.4663,87.5359,87.357,87.3669,76400.0
2020-11-06 12:10:00,87.92,88.0,87.76,87.77,121020.0,87.3967,87.4762,87.2377,87.2476,121020.0
2020-11-06 12:20:00,87.79,87.92,87.73,87.78,108320.0,87.2675,87.3967,87.2079,87.2576,108320.0
2020-11-06 12:30:00,87.82,87.97,87.71,87.82,137400.0,87.2973,87.4464,87.188,87.2973,137400.0
2020-11-06 12:40:00,87.81,87.83,87.73,87.83,79140.0,87.2874,87.3073,87.2079,87.3073,79140.0
2020-11-06 12:50:00,87.82,88.0,87.82,88.0,78160.0,87.2973,87.4762,87.2973,87.4762,78160.0
2020-11-06 13:00:00,88.05,88.19,88.0,88.19,154500.0,87.5259,87.6651,87.4762,87.6651,154500.0
2020-11-06 13:10:00,88.2,88.4,88.2,88.35,125360.0,87.6751,87.8739,87.6751,87.8242,125360.0
2020-11-06 13:20:00,88.34,88.49,88.31,88.43,131000.0,87.8142,87.9633,87.7844,87.9037,131000.0
2020-11-06 13:30:00,88.43,88.55,88.38,88.53,222000.0,87.9037,88.023,87.854,88.0031,222000.0
2020-11-06 13:40:00,88.53,88.62,88.32,88.36,218780.0,88.0031,88.0926,87.7943,87.8341,218780.0
2020-11-06 13:50:00,88.38,88.41,88.28,88.3,229540.0,87.854,87.8838,87.7546,87.7745,229540.0
2020-11-06 14:00:00,88.3,88.3,88.19,88.27,238400.0,87.7745,87.7745,87.6651,87.7446,238400.0
2020-11-06 14:10:00,88.24,88.35,88.22,88.29,173520.0,87.7148,87.8242,87.6949,87.7645,173520.0
2020-11-06 14:20:00,88.25,88.28,88.05,88.08,363420.0,87.7248,87.7546,87.5259,87.5558,363420.0
2020-11-06 14:30:00,88.1,88.2,88.0,88.07,549700.0,87.5757,87.6751,87.4762,87.5458,549700.0
2020-11-06 14:40:00,88.09,88.25,87.93,87.97,383680.0,87.5657,87.7248,87.4067,87.4464,383680.0
2020-11-06 14:50:00,87.96,88.04,87.94,87.98,168960.0,87.4365,87.516,87.4166,87.4564,168960.0
2020-11-06 15:00:00,87.96,87.96,87.8,87.89,244920.0,87.4365,87.4365,87.2774,87.3669,244920.0
2020-11-06 15:10:00,87.87,87.95,87.8,87.8,116220.0,87.347,87.4265,87.2774,87.2774,116220.0
2020-11-06 15:20:00,87.8,88.06,87.65,88.03,251940.0,87.2774,87.5359,87.1283,87.5061,251940.0
2020-11-06 15:30:00,88.03,88.3,88.01,88.24,222460.0,87.5061,87.7745,87.4862,87.7148,222460.0
2020-11-06 15:40:00,88.27,88.53,88.25,88.45,404420.0,87.7446,88.0031,87.7248,87.9236,404420.0
2020-11-06 15:50:00,88.42,88.45,87.95,88.11,823620.0,87.8937,87.9236,87.4265,87.5856,823620.0
2020-11-09 09:30:00,89.55,90.9,89.3,89.44,2543000.0,89.017,90.359,88.7685,88.9077,2543000.0
2020-11-09 09:40:00,89.61,89.68,88.62,89.3,889220.0,89.0767,89.1462,88.0926,88.7685,889220.0
2020-11-09 09:50:00,89.28,89.5,88.83,89.41,582340.0,88.7486,88.9673,88.3013,88.8779,582340.0
2020-11-09 10:00:00,89.53,90.13,89.49,89.9,810520.0,88.9971,89.5936,88.9574,89.3649,810520.0
2020-11-09 10:10:00,89.84,90.54,89.66,90.45,747600.0,89.3053,90.0011,89.1264,89.9117,747600.0
2020-11-09 10:20:00,90.42,90.58,90.17,90.19,567300.0,89.8818,90.0409,89.6333,89.6532,567300.0
2020-11-09 10:30:00,90.24,90.41,89.42,89.55,686500.0,89.7029,89.8719,88.8878,89.017,686500.0
2020-11-09 10:40:00,89.56,89.7,89.14,89.2,336980.0,89.027,89.1661,88.6095,88.6691,336980.0
2020-11-09 10:50:00,89.12,89.88,89.08,89.78,319000.0,88.5896,89.3451,88.5498,89.2457,319000.0
2020-11-09 11:00:00,89.78,89.83,89.12,89.46,469440.0,89.2457,89.2954,88.5896,88.9276,469440.0
2020-11-09 11:10:00,89.47,89.51,89.12,89.51,344280.0,88.9375,88.9773,88.5896,88.9773,344280.0
2020-11-09 11:20:00,89.53,89.77,89.46,89.71,283700.0,88.9971,89.2357,88.9276,89.1761,283700.0
2020-11-09 11:30:00,89.69,89.74,89.45,89.66,252360.0,89.1562,89.2059,88.9176,89.1264,252360.0
2020-11-09 11:40:00,89.61,89.67,89.46,89.63,181540.0,89.0767,89.1363,88.9276,89.0965,181540.0
2020-11-09 11:50:00,89.43,89.62,89.34,89.45,174520.0,88.8977,89.0866,88.8083,88.9176,174520.0
2020-11-09 12:00:00,89.45,89.58,89.28,89.55,230040.0,88.9176,89.0468,88.7486,89.017,230040.0
2020-11-09 12:10:00,89.44,89.52,89.15,89.19,509320.0,88.9077,88.9872,88.6194,88.6592,509320.0
2020-11-09 12:20:00,89.18,89.53,89.14,89.29,381400.0,88.6492,88.9971,88.6095,88.7586,381400.0
2020-11-09 12:30:00,89.27,89.52,89.11,89.39,337220.0,88.7387,88.9872,88.5796,88.858,337220.0
2020-11-09 12:40:00,89.48,89.64,89.34,89.45,157780.0,88.9474,89.1065,88.8083,88.9176,157780.0
2020-11-09 12:50:00,89.47,89.7,89.37,89.7,126780.0,88.9375,89.1661,88.8381,89.1661,126780.0
2020-11-09 13:00:00,89.7,89.85,89.61,89.71,238020.0,89.1661,89.3152,89.0767,89.1761,238020.0
2020-11-09 13:10:00,89.71,89.8,89.58,89.63,208440.0,89.1761,89.2655,89.0468,89.0965,208440.0
2020-11-09 13:20:00,89.63,89.75,89.59,89.65,151100.0,89.0965,89.2158,89.0568,89.1164,151100.0
2020-11-09 13:30:00,89.75,89.79,89.59,89.77,262320.0,89.2158,89.2556,89.0568,89.2357,262320.0
2020-11-09 13:40:00,89.76,89.78,89.6,89.67,237280.0,89.2258,89.2457,89.0667,89.1363,237280.0
2020-11-09 13:50:00,89.67,89.83,89.38,89.58,275860.0,89.1363,89.2954,88.848,89.0468,275860.0
2020-11-09 14:00:00,89.57,89.65,89.49,89.58,328260.0,89.0369,89.1164,88.9574,89.0468,328260.0
2020-11-09 14:10:00,89.53,89.53,89.21,89.37,342580.0,88.9971,88.9971,88.679,88.8381,342580.0
2020-11-09 14:20:00,89.39,89.39,89.04,89.16,261940.0,88.858,88.858,88.5101,88.6293,261940.0
2020-11-09 14:30:00,89.09,89.46,88.89,89.3,572700.0,88.5598,88.9276,88.3609,88.7685,572700.0
2020-11-09 14:40:00,89.3,89.62,89.26,89.54,560900.0,88.7685,89.0866,88.7287,89.0071,560900.0
2020-11-09 14:50:00,89.55,89.55,89.18,89.35,170460.0,89.017,89.017,88.6492,88.8182,170460.0
2020-11-09 15:00:00,89.36,89.67,89.31,89.56,346260.0,88.8282,89.1363,88.7784,89.027,346260.0
2020-11-09 15:10:00,89.65,89.65,89.44,89.44,461580.0,89.1164,89.1164,88.9077,88.9077,461580.0
2020-11-09 15:20:00,89.39,89.5,89.08,89.15,406960.0,88.858,88.9673,88.5498,88.6194,406960.0
2020-11-09 15:30:00,89.18,89.55,89.18,89.33,299520.0,88.6492,89.017,88.6492,88.7983,299520.0
2020-11-09 15:40:00,89.36,89.46,88.93,89.14,433920.0,88.8282,88.9276,88.4007,88.6095,433920.0
2020-11-09 15:50:00,89.12,89.14,88.0,88.05,1828980.0,88.5896,88.6095,87.4762,87.5259,1828980.0
2020-11-10 09:30:00,86.55,88.02,86.51,86.97,1516340.0,86.0349,87.4961,85.9951,86.4524,1516340.0
2020-11-10 09:40:00,87.03,87.53,86.9,87.46,395100.0,86.512,87.009,86.3828,86.9395,395100.0
2020-11-10 09:50:00,87.47,88.15,87.45,87.65,954940.0,86.9494,87.6254,86.9295,87.1283,954940.0
2020-11-10 10:00:00,87.59,87.93,87.49,87.58,610140.0,87.0687,87.4067,86.9693,87.0587,610140.0
2020-11-10 10:10:00,87.55,87.72,87.3,87.46,521680.0,87.0289,87.1979,86.7804,86.9395,521680.0
2020-11-10 10:20:00,87.4,87.4,86.66,86.66,659340.0,86.8798,86.8798,86.1442,86.1442,659340.0
2020-11-10 10:30:00,86.63,86.81,86.05,86.11,849760.0,86.1144,86.2933,85.5379,85.5975,849760.0
2020-11-10 10:40:00,86.05,86.36,85.86,86.3,859100.0,85.5379,85.846,85.349,85.7864,859100.0
2020-11-10 10:50:00,86.28,86.9,86.27,86.9,382940.0,85.7665,86.3828,85.7565,86.3828,382940.0
2020-11-10 11:00:00,86.93,87.08,86.67,87.05,568280.0,86.4126,86.5617,86.1542,86.5319,568280.0
2020-11-10 11:10:00,87.03,87.05,86.4,86.4,475200.0,86.512,86.5319,85.8858,85.8858,475200.0
2020-11-10 11:20:00,86.39,86.74,86.2,86.74,551160.0,85.8758,86.2237,85.687,86.2237,551160.0
2020-11-10 11:30:00,86.7,86.89,86.58,86.72,551260.0,86.184,86.3729,86.0647,86.2039,551260.0
2020-11-10 11:40:00,86.8,87.39,86.78,87.14,427880.0,86.2834,86.8699,86.2635,86.6214,427880.0
2020-11-10 11:50:00,87.16,87.35,86.91,87.0,550880.0,86.6412,86.8301,86.3927,86.4822,550880.0
2020-11-10 12:00:00,87.01,87.54,87.01,87.45,348880.0,86.4921,87.019,86.4921,86.9295,348880.0
2020-11-10 12:10:00,87.43,87.6,87.28,87.47,494040.0,86.9096,87.0786,86.7605,86.9494,494040.0
2020-11-10 12:20:00,87.49,87.5,87.0,87.0,282120.0,86.9693,86.9792,86.4822,86.4822,282120.0
2020-11-10 12:30:00,87.07,87.24,86.93,86.97,340540.0,86.5518,86.7208,86.4126,86.4524,340540.0
2020-11-10 12:40:00,87.0,87.48,87.0,87.41,259760.0,86.4822,86.9593,86.4822,86.8898,259760.0
2020-11-10 12:50:00,87.3,87.39,87.02,87.08,315920.0,86.7804,86.8699,86.5021,86.5617,315920.0
2020-11-10 13:00:00,87.09,87.44,87.08,87.18,175240.0,86.5717,86.9196,86.5617,86.6611,175240.0
2020-11-10 13:10:00,87.23,87.25,86.69,86.71,268500.0,86.7108,86.7307,86.174,86.1939,268500.0
2020-11-10 13:20:00,86.7,86.76,86.47,86.57,419280.0,86.184,86.2436,85.9554,86.0548,419280.0
2020-11-10 13:30:00,86.58,86.75,86.26,86.58,339500.0,86.0647,86.2337,85.7466,86.0647,339500.0
2020-11-10 13:40:00,86.62,86.74,86.42,86.5,277260.0,86.1045,86.2237,85.9057,85.9852,277260.0
2020-11-10 13:50:00,86.53,86.9,86.53,86.78,331280.0,86.015,86.3828,86.015,86.2635,331280.0
2020-11-10 14:00:00,86.78,86.99,86.67,86.9,215020.0,86.2635,86.4723,86.1542,86.3828,215020.0
2020-11-10 14:10:00,86.85,86.88,86.35,86.46,303260.0,86.3331,86.3629,85.8361,85.9454,303260.0
2020-11-10 14:20:00,86.53,86.78,86.25,86.45,243520.0,86.015,86.2635,85.7367,85.9355,243520.0
2020-11-10 14:30:00,86.64,86.91,86.45,86.83,223180.0,86.1243,86.3927,85.9355,86.3132,223180.0
2020-11-10 14:40:00,86.89,86.97,86.53,86.58,372580.0,86.3729,86.4524,86.015,86.0647,372580.0
2020-11-10 14:50:00,86.52,86.77,86.51,86.72,334320.0,86.0051,86.2536,85.9951,86.2039,334320.0
2020-11-10 15:00:00,86.71,86.84,86.41,86.47,290380.0,86.1939,86.3232,85.8957,85.9554,290380.0
2020-11-10 15:10:00,86.48,86.82,86.41,86.82,249160.0,85.9653,86.3033,85.8957,86.3033,249160.0
2020-11-10 15:20:00,86.87,87.1,86.81,87.0,372220.0,86.353,86.5816,86.2933,86.4822,372220.0
2020-11-10 15:30:00,86.97,87.12,86.79,86.84,604080.0,86.4524,86.6015,86.2734,86.3232,604080.0
2020-11-10 15:40:00,86.86,87.17,86.81,86.99,672460.0,86.343,86.6512,86.2933,86.4723,672460.0
2020-11-10 15:50:00,87.07,87.28,86.78,86.98,1522680.0,86.5518,86.7605,86.2635,86.4623,1522680.0
2020-11-11 09:30:00,87.5,87.8,87.39,87.7,1030460.0,86.9792,87.2774,86.8699,87.178,1030460.0
2020-11-11 09:40:00,87.74,88.21,87.65,88.07,616180.0,87.2178,87.685,87.1283,87.5458,616180.0
2020-11-11 09:50:00,88.13,88.21,87.86,87.88,435600.0,87.6055,87.685,87.3371,87.357,435600.0
2020-11-11 10:00:00,87.89,88.01,87.67,87.78,275300.0,87.3669,87.4862,87.1482,87.2576,275300.0
2020-11-11 10:10:00,87.84,87.87,87.68,87.72,267100.0,87.3172,87.347,87.1582,87.1979,267100.0
2020-11-11 10:20:00,87.7,87.82,87.65,87.81,346860.0,87.178,87.2973,87.1283,87.2874,346860.0
2020-11-11 10:30:00,87.81,87.96,87.67,87.69,213800.0,87.2874,87.4365,87.1482,87.1681,213800.0
2020-11-11 10:40:00,87.67,87.72,87.48,87.54,272080.0,87.1482,87.1979,86.9593,87.019,272080.0
2020-11-11 10:50:00,87.52,87.59,87.37,87.51,288920.0,86.9991,87.0687,86.85,86.9892,288920.0
2020-11-11 11:00:00,87.55,87.55,87.4,87.55,218680.0,87.0289,87.0289,86.8798,87.0289,218680.0
2020-11-11 11:10:00,87.55,87.79,87.55,87.79,213640.0,87.0289,87.2675,87.0289,87.2675,213640.0
2020-11-11 11:20:00,87.79,87.91,87.68,87.68,294460.0,87.2675,87.3868,87.1582,87.1582,294460.0
2020-11-11 11:30:00,87.72,87.72,87.58,87.65,204700.0,87.1979,87.1979,87.0587,87.1283,204700.0
2020-11-11 11:40:00,87.68,87.89,87.62,87.89,153220.0,87.1582,87.3669,87.0985,87.3669,153220.0
2020-11-11 11:50:00,87.85,87.87,87.61,87.72,197260.0,87.3271,87.347,87.0886,87.1979,197260.0
2020-11-11 12:00:00,87.72,87.86,87.66,87.83,145000.0,87.1979,87.3371,87.1383,87.3073,145000.0
2020-11-11 12:10:00,87.87,87.9,87.62,87.66,146220.0,87.347,87.3768,87.0985,87.1383,146220.0
2020-11-11 12:20:00,87.66,87.67,87.52,87.58,210700.0,87.1383,87.1482,86.9991,87.0587,210700.0
2020-11-11 12:30:00,87.6,87.76,87.59,87.74,132240.0,87.0786,87.2377,87.0687,87.2178,132240.0
2020-11-11 12:40:00,87.75,87.76,87.67,87.69,187940.0,87.2277,87.2377,87.1482,87.1681,187940.0
2020-11-11 12:50:00,87.68,87.73,87.57,87.62,160860.0,87.1582,87.2079,87.0488,87.0985,160860.0
2020-11-11 13:00:00,87.58,87.63,87.5,87.52,141680.0,87.0587,87.1084,86.9792,86.9991,141680.0
2020-11-11 13:10:00,87.61,87.75,87.61,87.69,221160.0,87.0886,87.2277,87.0886,87.1681,221160.0
2020-11-11 13:20:00,87.69,87.8,87.6,87.63,166500.0,87.1681,87.2774,87.0786,87.1084,166500.0
2020-11-11 13:30:00,87.62,87.84,87.62,87.81,209920.0,87.0985,87.3172,87.0985,87.2874,209920.0
2020-11-11 13:40:00,87.82,87.83,87.64,87.7,164340.0,87.2973,87.3073,87.1184,87.178,164340.0
2020-11-11 13:50:00,87.7,87.84,87.66,87.66,214180.0,87.178,87.3172,87.1383,87.1383,214180.0
2020-11-11 14:00:00,87.7,87.93,87.67,87.87,160420.0,87.178,87.4067,87.1482,87.347,160420.0
2020-11-11 14:10:00,87.89,87.94,87.72,87.76,144280.0,87.3669,87.4166,87.1979,87.2377,144280.0
2020-11-11 14:20:00,87.77,87.84,87.73,87.79,162920.0,87.2476,87.3172,87.2079,87.2675,162920.0
2020-11-11 14:30:00,87.8,87.84,87.66,87.72,234520.0,87.2774,87.3172,87.1383,87.1979,234520.0
2020-11-11 14:40:00,87.7,87.75,87.5,87.52,198500.0,87.178,87.2277,86.9792,86.9991,198500.0
2020-11-11 14:50:00,87.51,87.65,87.41,87.64,190860.0,86.9892,87.1283,86.8898,87.1184,190860.0
2020-11-11 15:00:00,87.62,87.75,87.6,87.75,176340.0,87.0985,87.2277,87.0786,87.2277,176340.0
2020-11-11 15:10:00,87.75,87.92,87.74,87.9,358860.0,87.2277,87.3967,87.2178,87.3768,358860.0
2020-11-11 15:20:00,87.87,87.89,87.68,87.72,366320.0,87.347,87.3669,87.1582,87.1979,366320.0
2020-11-11 15:30:00,87.71,87.86,87.7,87.84,288000.0,87.188,87.3371,87.178,87.3172,288000.0
2020-11-11 15:40:00,87.83,87.95,87.75,87.86,347400.0,87.3073,87.4265,87.2277,87.3371,347400.0
2020-11-11 15:50:00,87.86,87.93,87.44,87.63,781420.0,87.3371,87.4067,86.9196,87.1084,781420.0
2020-11-12 09:30:00,87.38,88.32,87.3,88.29,991900.0,86.8599,87.7943,86.7804,87.7645,991900.0
2020-11-12 09:40:00,88.28,88.41,87.83,87.83,280960.0,87.7546,87.8838,87.3073,87.3073,280960.0
2020-11-12 09:50:00,87.88,88.01,87.7,87.92,453160.0,87.357,87.4862,87.178,87.3967,453160.0
2020-11-12 10:00:00,87.87,87.99,87.59,87.66,284280.0,87.347,87.4663,87.0687,87.1383,284280.0
2020-11-12 10:10:00,87.66,87.97,87.66,87.86,253860.0,87.1383,87.4464,87.1383,87.3371,253860.0
2020-11-12 10:20:00,87.87,87.89,87.71,87.77,291960.0,87.347,87.3669,87.188,87.2476,291960.0
2020-11-12 10:30:00,87.77,87.96,87.73,87.96,154640.0,87.2476,87.4365,87.2079,87.4365,154640.0
2020-11-12 10:40:00,87.92,88.15,87.89,87.93,153680.0,87.3967,87.6254,87.3669,87.4067,153680.0
2020-11-12 10:50:00,87.87,88.0,87.86,87.87,225320.0,87.347,87.4762,87.3371,87.347,225320.0
2020-11-12 11:00:00,87.89,88.08,87.89,87.98,423240.0,87.3669,87.5558,87.3669,87.4564,423240.0
2020-11-12 11:10:00,87.98,87.98,87.71,87.87,201100.0,87.4564,87.4564,87.188,87.347,201100.0
2020-11-12 11:20:00,87.9,87.92,87.79,87.9,130960.0,87.3768,87.3967,87.2675,87.3768,130960.0
2020-11-12 11:30:00,87.95,87.99,87.73,87.75,222300.0,87.4265,87.4663,87.2079,87.2277,222300.0
2020-11-12 11:40:00,87.75,87.75,87.52,87.55,318960.0,87.2277,87.2277,86.9991,87.0289,318960.0
2020-11-12 11:50:00,87.58,87.83,87.57,87.81,95520.0,87.0587,87.3073,87.0488,87.2874,95520.0
2020-11-12 12:00:00,87.89,87.95,87.8,87.88,134020.0,87.3669,87.4265,87.2774,87.357,134020.0
2020-11-12 12:10:00,87.87,87.97,87.79,87.8,124080.0,87.347,87.4464,87.2675,87.2774,124080.0
2020-11-12 12:20:00,87.82,87.86,87.64,87.69,136620.0,87.2973,87.3371,87.1184,87.1681,136620.0
2020-11-12 12:30:00,87.68,87.86,87.68,87.75,185280.0,87.1582,87.3371,87.1582,87.2277,185280.0
2020-11-12 12:40:00,87.74,87.77,87.53,87.57,276500.0,87.2178,87.2476,87.009,87.0488,276500.0
2020-11-12 12:50:00,87.61,87.81,87.55,87.76,278020.0,87.0886,87.2874,87.0289,87.2377,278020.0
2020-11-12 13:00:00,87.79,87.81,87.67,87.79,168720.0,87.2675,87.2874,87.1482,87.2675,168720.0
2020-11-12 13:10:00,87.77,87.78,87.51,87.59,286320.0,87.2476,87.2576,86.9892,87.0687,286320.0
2020-11-12 13:20:00,87.56,87.69,87.5,87.62,180980.0,87.0389,87.1681,86.9792,87.0985,180980.0
2020-11-12 13:30:00,87.57,87.83,87.52,87.76,184960.0,87.0488,87.3073,86.9991,87.2377,184960.0
2020-11-12 13:40:00,87.73,87.81,87.66,87.71,131460.0,87.2079,87.2874,87.1383,87.188,131460.0
2020-11-12 13:50:00,87.73,88.01,87.72,87.99,106820.0,87.2079,87.4862,87.1979,87.4663,106820.0
2020-11-12 14:00:00,88.0,88.12,87.83,87.84,259300.0,87.4762,87.5955,87.3073,87.3172,259300.0
2020-11-12 14:10:00,87.84,87.87,87.67,87.75,162440.0,87.3172,87.347,87.1482,87.2277,162440.0
2020-11-12 14:20:00,87.78,87.81,87.64,87.75,163720.0,87.2576,87.2874,87.1184,87.2277,163720.0
2020-11-12 14:30:00,87.69,87.84,87.65,87.74,101900.0,87.1681,87.3172,87.1283,87.2178,101900.0
2020-11-12 14:40:00,87.73,87.74,87.49,87.53,331320.0,87.2079,87.2178,86.9693,87.009,331320.0
2020-11-12 14:50:00,87.51,87.63,87.46,87.55,255020.0,86.9892,87.1084,86.9395,87.0289,255020.0
2020-11-12 15:00:00,87.55,87.58,87.3,87.46,386420.0,87.0289,87.0587,86.7804,86.9395,386420.0
2020-11-12 15:10:00,87.47,87.65,87.34,87.6,237140.0,86.9494,87.1283,86.8202,87.0786,237140.0
2020-11-12 15:20:00,87.62,87.62,87.48,87.52,286120.0,87.0985,87.0985,86.9593,86.9991,286120.0
2020-11-12 15:30:00,87.51,87.6,87.43,87.55,394900.0,86.9892,87.0786,86.9096,87.0289,394900.0
2020-11-12 15:40:00,87.57,87.57,87.31,87.5,272120.0,87.0488,87.0488,86.7904,86.9792,272120.0
2020-11-12 15:50:00,87.46,87.57,87.28,87.57,808340.0,86.9395,87.0488,86.7605,87.0488,808340.0
2020-11-13 09:30:00,87.84,88.01,87.73,87.83,887240.0,87.3172,87.4862,87.2079,87.3073,887240.0
2020-11-13 09:40:00,87.82,87.99,87.63,87.71,433340.0,87.2973,87.4663,87.1084,87.188,433340.0
2020-11-13 09:50:00,87.76,87.88,87.62,87.69,424860.0,87.2377,87.357,87.0985,87.1681,424860.0
2020-11-13 10:00:00,87.62,87.72,87.42,87.44,366980.0,87.0985,87.1979,86.8997,86.9196,366980.0
2020-11-13 10:10:00,87.44,87.44,87.23,87.39,299740.0,86.9196,86.9196,86.7108,86.8699,299740.0
2020-11-13 10:20:00,87.38,87.63,87.3,87.58,181440.0,86.8599,87.1084,86.7804,87.0587,181440.0
2020-11-13 10:30:00,87.55,87.69,87.34,87.35,251600.0,87.0289,87.1681,86.8202,86.8301,251600.0
2020-11-13 10:40:00,87.39,87.48,87.3,87.41,204460.0,86.8699,86.9593,86.7804,86.8898,204460.0
2020-11-13 10:50:00,87.36,87.49,87.24,87.49,279060.0,86.8401,86.9693,86.7208,86.9693,279060.0
2020-11-13 11:00:00,87.48,87.95,87.42,87.83,327360.0,86.9593,87.4265,86.8997,87.3073,327360.0
2020-11-13 11:10:00,87.8,87.88,87.64,87.74,269640.0,87.2774,87.357,87.1184,87.2178,269640.0
2020-11-13 11:20:00,87.74,87.88,87.74,87.76,193260.0,87.2178,87.357,87.2178,87.2377,193260.0
2020-11-13 11:30:00,87.76,87.8,87.65,87.75,199840.0,87.2377,87.2774,87.1283,87.2277,199840.0
2020-11-13 11:40:00,87.8,87.96,87.8,87.86,231720.0,87.2774,87.4365,87.2774,87.3371,231720.0
2020-11-13 11:50:00,87.82,88.1,87.82,88.04,376360.0,87.2973,87.5757,87.2973,87.516,376360.0
2020-11-13 12:00:00,88.01,88.07,87.94,87.98,295800.0,87.4862,87.5458,87.4166,87.4564,295800.0
2020-11-13 12:10:00,87.99,88.21,87.96,88.18,403620.0,87.4663,87.685,87.4365,87.6552,403620.0
2020-11-13 12:20:00,88.08,88.24,88.07,88.17,135520.0,87.5558,87.7148,87.5458,87.6452,135520.0
2020-11-13 12:30:00,88.17,88.3,88.14,88.28,199260.0,87.6452,87.7745,87.6154,87.7546,199260.0
2020-11-13 12:40:00,88.29,88.59,88.28,88.56,350200.0,87.7645,88.0627,87.7546,88.0329,350200.0
2020-11-13 12:50:00,88.55,88.67,88.43,88.67,369260.0,88.023,88.1423,87.9037,88.1423,369260.0
2020-11-13 13:00:00,88.69,88.8,88.61,88.75,428880.0,88.1621,88.2715,88.0826,88.2218,428880.0
2020-11-13 13:10:00,88.71,88.81,88.6,88.72,502140.0,88.182,88.2814,88.0727,88.192,502140.0
2020-11-13 13:20:00,88.74,88.77,88.63,88.66,303260.0,88.2118,88.2417,88.1025,88.1323,303260.0
2020-11-13 13:30:00,88.66,88.71,88.56,88.62,171280.0,88.1323,88.182,88.0329,88.0926,171280.0
2020-11-13 13:40:00,88.6,88.65,88.52,88.56,159340.0,88.0727,88.1224,87.9932,88.0329,159340.0
2020-11-13 13:50:00,88.59,88.59,88.46,88.48,115860.0,88.0627,88.0627,87.9335,87.9534,115860.0
2020-11-13 14:00:00,88.5,88.6,88.5,88.55,117900.0,87.9733,88.0727,87.9733,88.023,117900.0
2020-11-13 14:10:00,88.5,88.62,88.41,88.6,177540.0,87.9733,88.0926,87.8838,88.0727,177540.0
2020-11-13 14:20:00,88.63,88.87,88.63,88.83,327740.0,88.1025,88.3411,88.1025,88.3013,327740.0
2020-11-13 14:30:00,88.84,88.92,88.76,88.89,298720.0,88.3112,88.3908,88.2317,88.3609,298720.0
2020-11-13 14:40:00,88.88,88.9,88.77,88.79,186240.0,88.351,88.3709,88.2417,88.2615,186240.0
2020-11-13 14:50:00,88.8,88.88,88.75,88.88,168240.0,88.2715,88.351,88.2218,88.351,168240.0
2020-11-13 15:00:00,88.83,88.86,88.79,88.82,174200.0,88.3013,88.3311,88.2615,88.2914,174200.0
2020-11-13 15:10:00,88.85,88.85,88.55,88.59,264460.0,88.3212,88.3212,88.023,88.0627,264460.0
2020-11-13 15:20:00,88.59,88.71,88.54,88.71,248200.0,88.0627,88.182,88.013,88.182,248200.0
2020-11-13 15:30:00,88.71,88.92,88.7,88.87,360020.0,88.182,88.3908,88.1721,88.3411,360020.0
2020-11-13 15:40:00,88.86,89.05,88.83,88.85,824420.0,88.3311,88.52,88.3013,88.3212,824420.0
2020-11-13 15:50:00,88.77,88.95,88.7,88.91,1247340.0,88.2417,88.4206,88.1721,88.3808,1247340.0
2020-11-16 09:30:00,88.59,89.8,88.55,89.61,1423320.0,88.0627,89.2655,88.023,89.0767,1423320.0
2020-11-16 09:40:00,89.66,89.95,89.61,89.67,712740.0,89.1264,89.4146,89.0767,89.1363,712740.0
2020-11-16 09:50:00,89.68,89.69,89.28,89.6,288540.0,89.1462,89.1562,88.7486,89.0667,288540.0
2020-11-16 10:00:00,89.6,89.7,89.53,89.56,71140.0,89.0667,89.1661,88.9971,89.027,71140.0
2020-11-16 10:10:00,89.6,89.61,89.32,89.55,170780.0,89.0667,89.0767,88.7884,89.017,170780.0
2020-11-16 10:20:00,89.43,89.7,89.32,89.67,107460.0,88.8977,89.1661,88.7884,89.1363,107460.0
2020-11-16 10:30:00,89.7,89.84,89.56,89.56,289560.0,89.1661,89.3053,89.027,89.027,289560.0
2020-11-16 10:40:00,89.53,89.65,89.5,89.5,187440.0,88.9971,89.1164,88.9673,88.9673,187440.0
2020-11-16 10:50:00,89.56,89.74,89.56,89.74,123200.0,89.027,89.2059,89.027,89.2059,123200.0
2020-11-16 11:00:00,89.73,89.79,89.53,89.64,187580.0,89.1959,89.2556,88.9971,89.1065,187580.0
2020-11-16 11:10:00,89.74,89.74,89.5,89.54,167160.0,89.2059,89.2059,88.9673,89.0071,167160.0
2020-11-16 11:20:00,89.52,89.56,89.41,89.41,130360.0,88.9872,89.027,88.8779,88.8779,130360.0
2020-11-16 11:30:00,89.41,89.41,89.19,89.32,175400.0,88.8779,88.8779,88.6592,88.7884,175400.0
2020-11-16 11:40:00,89.3,89.31,89.09,89.27,211940.0,88.7685,88.7784,88.5598,88.7387,211940.0
2020-11-16 11:50:00,89.31,89.41,89.24,89.41,94520.0,88.7784,88.8779,88.7089,88.8779,94520.0
2020-11-16 12:00:00,89.4,89.5,89.31,89.31,127140.0,88.8679,88.9673,88.7784,88.7784,127140.0
2020-11-16 12:10:00,89.27,89.31,89.11,89.15,159060.0,88.7387,88.7784,88.5796,88.6194,159060.0
2020-11-16 12:20:00,89.13,89.16,88.97,89.01,181320.0,88.5995,88.6293,88.4405,88.4802,181320.0
2020-11-16 12:30:00,89.03,89.05,88.98,89.02,194680.0,88.5001,88.52,88.4504,88.4902,194680.0
2020-11-16 12:40:00,89.05,89.17,89.02,89.1,213920.0,88.52,88.6393,88.4902,88.5697,213920.0
2020-11-16 12:50:00,89.1,89.1,88.96,89.02,105240.0,88.5697,88.5697,88.4305,88.4902,105240.0
2020-11-16 13:00:00,89.02,89.07,88.85,89.06,317360.0,88.4902,88.5399,88.3212,88.5299,317360.0
2020-11-16 13:10:00,89.07,89.08,88.94,88.98,138180.0,88.5399,88.5498,88.4107,88.4504,138180.0
2020-11-16 13:20:00,88.96,89.0,88.67,88.67,168080.0,88.4305,88.4703,88.1423,88.1423,168080.0
2020-11-16 13:30:00,88.66,88.66,88.38,88.65,392760.0,88.1323,88.1323,87.854,88.1224,392760.0
2020-11-16 13:40:00,88.63,88.84,88.41,88.84,337900.0,88.1025,88.3112,87.8838,88.3112,337900.0
2020-11-16 13:50:00,88.84,88.94,88.83,88.85,189460.0,88.3112,88.4107,88.3013,88.3212,189460.0
2020-11-16 14:00:00,88.88,88.91,88.74,88.87,95060.0,88.351,88.3808,88.2118,88.3411,95060.0
2020-11-16 14:10:00,88.86,89.02,88.84,88.9,124520.0,88.3311,88.4902,88.3112,88.3709,124520.0
2020-11-16 14:20:00,88.93,89.03,88.93,89.0,63180.0,88.4007,88.5001,88.4007,88.4703,63180.0
2020-11-16 14:30:00,89.03,89.03,88.88,88.9,136680.0,88.5001,88.5001,88.351,88.3709,136680.0
2020-11-16 14:40:00,88.87,88.95,88.8,88.8,65580.0,88.3411,88.4206,88.2715,88.2715,65580.0
2020-11-16 14:50:00,88.82,88.84,88.72,88.76,175180.0,88.2914,88.3112,88.192,88.2317,175180.0
2020-11-16 15:00:00,88.75,88.82,88.66,88.77,170060.0,88.2218,88.2914,88.1323,88.2417,170060.0
2020-11-16 15:10:00,88.91,89.01,88.84,89.01,139000.0,88.3808,88.4802,88.3112,88.4802,139000.0
2020-11-16 15:20:00,88.98,89.16,88.98,89.06,271820.0,88.4504,88.6293,88.4504,88.5299,271820.0
2020-11-16 15:30:00,89.02,89.17,89.01,89.08,370100.0,88.4902,88.6393,88.4802,88.5498,370100.0
2020-11-16 15:40:00,89.07,89.2,88.95,88.95,267980.0,88.5399,88.6691,88.4206,88.4206,267980.0
2020-11-16 15:50:00,88.82,89.2,88.69,89.14,982780.0,88.2914,88.6691,88.1621,88.6095,982780.0
2020-11-17 09:30:00,88.85,88.9,88.4,88.48,723440.0,88.3212,88.3709,87.8739,87.9534,723440.0
2020-11-17 09:40:00,88.51,88.65,88.43,88.62,330940.0,87.9832,88.1224,87.9037,88.0926,330940.0
2020-11-17 09:50:00,88.65,88.7,88.41,88.41,201780.0,88.1224,88.1721,87.8838,87.8838,201780.0
2020-11-17 10:00:00,88.44,88.68,88.44,88.6,128260.0,87.9136,88.1522,87.9136,88.0727,128260.0
2020-11-17 10:10:00,88.56,88.68,88.55,88.59,190860.0,88.0329,88.1522,88.023,88.0627,190860.0
2020-11-17 10:20:00,88.56,88.56,88.44,88.44,224120.0,88.0329,88.0329,87.9136,87.9136,224120.0
2020-11-17 10:30:00,88.48,88.55,88.46,88.55,67520.0,87.9534,88.023,87.9335,88.023,67520.0
2020-11-17 10:40:00,88.53,88.85,88.53,88.83,318360.0,88.0031,88.3212,88.0031,88.3013,318360.0
2020-11-17 10:50:00,88.81,89.17,88.8,89.13,317300.0,88.2814,88.6393,88.2715,88.5995,317300.0
2020-11-17 11:00:00,89.18,89.23,88.95,88.98,339560.0,88.6492,88.6989,88.4206,88.4504,339560.0
2020-11-17 11:10:00,88.98,89.1,88.92,88.92,126560.0,88.4504,88.5697,88.3908,88.3908,126560.0
2020-11-17 11:20:00,88.91,88.93,88.63,88.84,131900.0,88.3808,88.4007,88.1025,88.3112,131900.0
2020-11-17 11:30:00,88.78,88.9,88.78,88.9,71800.0,88.2516,88.3709,88.2516,88.3709,71800.0
2020-11-17 11:40:00,88.9,88.98,88.86,88.9,223060.0,88.3709,88.4504,88.3311,88.3709,223060.0
2020-11-17 11:50:00,88.86,88.95,88.82,88.91,52900.0,88.3311,88.4206,88.2914,88.3808,52900.0
2020-11-17 12:00:00,89.03,89.1,89.0,89.1,46140.0,88.5001,88.5697,88.4703,88.5697,46140.0
2020-11-17 12:10:00,89.09,89.25,89.06,89.15,215960.0,88.5598,88.7188,88.5299,88.6194,215960.0
2020-11-17 12:20:00,89.16,89.16,88.97,88.97,134040.0,88.6293,88.6293,88.4405,88.4405,134040.0
2020-11-17 12:30:00,89.01,89.02,88.95,88.98,77520.0,88.4802,88.4902,88.4206,88.4504,77520.0
2020-11-17 12:40:00,88.97,88.97,88.84,88.92,92140.0,88.4405,88.4405,88.3112,88.3908,92140.0
2020-11-17 12:50:00,88.91,88.96,88.9,88.96,43280.0,88.3808,88.4305,88.3709,88.4305,43280.0
2020-11-17 13:00:00,88.99,89.08,88.99,89.07,93360.0,88.4604,88.5498,88.4604,88.5399,93360.0
2020-11-17 13:10:00,89.12,89.19,89.09,89.15,233140.0,88.5896,88.6592,88.5598,88.6194,233140.0
2020-11-17 13:20:00,89.13,89.14,89.0,89.14,59680.0,88.5995,88.6095,88.4703,88.6095,59680.0
2020-11-17 13:30:00,89.17,89.17,89.0,89.06,104240.0,88.6393,88.6393,88.4703,88.5299,104240.0
2020-11-17 13:40:00,89.03,89.06,88.85,88.85,119280.0,88.5001,88.5299,88.3212,88.3212,119280.0
2020-11-17 13:50:00,88.85,88.89,88.79,88.81,118820.0,88.3212,88.3609,88.2615,88.2814,118820.0
2020-11-17 14:00:00,88.8,88.84,88.68,88.76,191560.0,88.2715,88.3112,88.1522,88.2317,191560.0
2020-11-17 14:10:00,88.77,88.85,88.69,88.78,106820.0,88.2417,88.3212,88.1621,88.2516,106820.0
2020-11-17 14:20:00,88.8,88.87,88.76,88.77,35560.0,88.2715,88.3411,88.2317,88.2417,35560.0
2020-11-17 14:30:00,88.76,88.91,88.76,88.91,72060.0,88.2317,88.3808,88.2317,88.3808,72060.0
2020-11-17 14:40:00,88.92,88.95,88.88,88.95,114300.0,88.3908,88.4206,88.351,88.4206,114300.0
2020-11-17 14:50:00,88.91,88.91,88.75,88.76,138180.0,88.3808,88.3808,88.2218,88.2317,138180.0
2020-11-17 15:00:00,88.78,88.83,88.68,88.68,222920.0,88.2516,88.3013,88.1522,88.1522,222920.0
2020-11-17 15:10:00,88.66,88.73,88.56,88.64,221600.0,88.1323,88.2019,88.0329,88.1124,221600.0
2020-11-17 15:20:00,88.62,88.63,88.35,88.61,320200.0,88.0926,88.1025,87.8242,88.0826,320200.0
2020-11-17 15:30:00,88.58,88.71,88.48,88.71,243300.0,88.0528,88.182,87.9534,88.182,243300.0
2020-11-17 15:40:00,88.72,88.72,88.5,88.56,493800.0,88.192,88.192,87.9733,88.0329,493800.0
2020-11-17 15:50:00,88.48,88.79,88.45,88.49,1071700.0,87.9534,88.2615,87.9236,87.9633,1071700.0
2020-11-18 09:30:00,88.26,88.67,88.13,88.57,597100.0,87.7347,88.1423,87.6055,88.0429,597100.0
2020-11-18 09:40:00,88.54,88.58,88.3,88.31,266400.0,88.013,88.0528,87.7745,87.7844,266400.0
2020-11-18 09:50:00,88.28,88.35,87.8,87.8,671140.0,87.7546,87.8242,87.2774,87.2774,671140.0
2020-11-18 10:00:00,87.89,87.99,87.7,87.87,196640.0,87.3669,87.4663,87.178,87.347,196640.0
2020-11-18 10:10:00,87.89,88.04,87.78,87.94,196940.0,87.3669,87.516,87.2576,87.4166,196940.0
2020-11-18 10:20:00,87.93,88.05,87.84,88.0,171940.0,87.4067,87.5259,87.3172,87.4762,171940.0
2020-11-18 10:30:00,88.05,88.05,87.84,87.89,191440.0,87.5259,87.5259,87.3172,87.3669,191440.0
2020-11-18 10:40:00,88.0,88.17,87.99,88.17,70320.0,87.4762,87.6452,87.4663,87.6452,70320.0
2020-11-18 10:50:00,88.18,88.3,88.16,88.23,165460.0,87.6552,87.7745,87.6353,87.7049,165460.0
2020-11-18 11:00:00,88.22,88.24,88.08,88.08,169640.0,87.6949,87.7148,87.5558,87.5558,169640.0
2020-11-18 11:10:00,88.08,88.24,87.94,87.94,217020.0,87.5558,87.7148,87.4166,87.4166,217020.0
2020-11-18 11:20:00,87.99,88.04,87.85,87.92,181040.0,87.4663,87.516,87.3271,87.3967,181040.0
2020-11-18 11:30:00,87.93,87.98,87.85,87.87,169280.0,87.4067,87.4564,87.3271,87.347,169280.0
2020-11-18 11:40:00,87.88,87.94,87.8,87.83,197780.0,87.357,87.4166,87.2774,87.3073,197780.0
2020-11-18 11:50:00,87.86,88.08,87.82,88.06,199980.0,87.3371,87.5558,87.2973,87.5359,199980.0
2020-11-18 12:00:00,88.05,88.22,87.99,88.01,379480.0,87.5259,87.6949,87.4663,87.4862,379480.0
2020-11-18 12:10:00,87.99,88.12,87.95,88.04,120640.0,87.4663,87.5955,87.4265,87.516,120640.0
2020-11-18 12:20:00,88.07,88.2,88.0,88.11,168500.0,87.5458,87.6751,87.4762,87.5856,168500.0
2020-11-18 12:30:00,88.1,88.25,88.1,88.2,127380.0,87.5757,87.7248,87.5757,87.6751,127380.0
2020-11-18 12:40:00,88.2,88.35,88.17,88.3,145540.0,87.6751,87.8242,87.6452,87.7745,145540.0
2020-11-18 12:50:00,88.29,88.35,88.18,88.23,204800.0,87.7645,87.8242,87.6552,87.7049,204800.0
2020-11-18 13:00:00,88.21,88.31,88.17,88.23,280740.0,87.685,87.7844,87.6452,87.7049,280740.0
2020-11-18 13:10:00,88.22,88.22,88.04,88.13,319080.0,87.6949,87.6949,87.516,87.6055,319080.0
2020-11-18 13:20:00,88.14,88.14,87.98,87.98,93440.0,87.6154,87.6154,87.4564,87.4564,93440.0
2020-11-18 13:30:00,87.95,88.05,87.93,87.99,101660.0,87.4265,87.5259,87.4067,87.4663,101660.0
2020-11-18 13:40:00,87.96,87.98,87.66,87.68,243620.0,87.4365,87.4564,87.1383,87.1582,243620.0
2020-11-18 13:50:00,87.67,87.71,87.55,87.69,367760.0,87.1482,87.188,87.0289,87.1681,367760.0
2020-11-18 14:00:00,87.68,87.82,87.64,87.76,114020.0,87.1582,87.2973,87.1184,87.2377,114020.0
2020-11-18 14:10:00,87.77,87.77,87.58,87.6,118640.0,87.2476,87.2476,87.0587,87.0786,118640.0
2020-11-18 14:20:00,87.61,87.67,87.5,87.67,207920.0,87.0886,87.1482,86.9792,87.1482,207920.0
2020-11-18 14:30:00,87.67,87.8,87.63,87.77,232440.0,87.1482,87.2774,87.1084,87.2476,232440.0
2020-11-18 14:40:00,87.82,87.85,87.7,87.76,142520.0,87.2973,87.3271,87.178,87.2377,142520.0
2020-11-18 14:50:00,87.81,87.9,87.8,87.83,261260.0,87.2874,87.3768,87.2774,87.3073,261260.0
2020-11-18 15:00:00,87.81,87.92,87.76,87.91,116080.0,87.2874,87.3967,87.2377,87.3868,116080.0
2020-11-18 15:10:00,87.93,88.06,87.91,87.94,239920.0,87.4067,87.5359,87.3868,87.4166,239920.0
2020-11-18 15:20:00,87.93,88.1,87.8,87.86,225380.0,87.4067,87.5757,87.2774,87.3371,225380.0
2020-11-18 15:30:00,87.86,87.96,87.65,87.68,298380.0,87.3371,87.4365,87.1283,87.1582,298380.0
2020-11-18 15:40:00,87.68,87.69,87.53,87.61,279700.0,87.1582,87.1681,87.009,87.0886,279700.0
2020-11-18 15:50:00,87.58,87.65,87.31,87.34,1040980.0,87.0587,87.1283,86.7904,86.8202,1040980.0
2020-11-19 09:30:00,86.94,87.41,86.85,87.38,775720.0,86.4226,86.8898,86.3331,86.8599,775720.0
2020-11-19 09:40:00,87.37,87.51,87.23,87.33,350100.0,86.85,86.9892,86.7108,86.8102,350100.0
2020-11-19 09:50:00,87.36,87.6,87.19,87.47,216960.0,86.8401,87.0786,86.6711,86.9494,216960.0
2020-11-19 10:00:00,87.49,87.49,87.11,87.19,284960.0,86.9693,86.9693,86.5915,86.6711,284960.0
2020-11-19 10:10:00,87.17,87.19,86.92,87.02,130140.0,86.6512,86.6711,86.4027,86.5021,130140.0
2020-11-19 10:20:00,87.02,87.4,86.94,87.34,142460.0,86.5021,86.8798,86.4226,86.8202,142460.0
2020-11-19 10:30:00,87.29,87.76,87.25,87.69,341460.0,86.7705,87.2377,86.7307,87.1681,341460.0
2020-11-19 10:40:00,87.75,87.8,87.61,87.61,150960.0,87.2277,87.2774,87.0886,87.0886,150960.0
2020-11-19 10:50:00,87.63,87.77,87.62,87.62,183420.0,87.1084,87.2476,87.0985,87.0985,183420.0
2020-11-19 11:00:00,87.59,87.65,87.5,87.6,246440.0,87.0687,87.1283,86.9792,87.0786,246440.0
2020-11-19 11:10:00,87.52,87.6,87.5,87.5,106000.0,86.9991,87.0786,86.9792,86.9792,106000.0
2020-11-19 11:20:00,87.48,87.85,87.48,87.85,84760.0,86.9593,87.3271,86.9593,87.3271,84760.0
2020-11-19 11:30:00,87.85,87.94,87.68,87.77,149980.0,87.3271,87.4166,87.1582,87.2476,149980.0
2020-11-19 11:40:00,87.77,87.8,87.64,87.68,114360.0,87.2476,87.2774,87.1184,87.1582,114360.0
2020-11-19 11:50:00,87.65,87.78,87.65,87.78,70940.0,87.1283,87.2576,87.1283,87.2576,70940.0
2020-11-19 12:00:00,87.73,87.91,87.71,87.85,121120.0,87.2079,87.3868,87.188,87.3271,121120.0
2020-11-19 12:10:00,87.85,87.86,87.73,87.77,136840.0,87.3271,87.3371,87.2079,87.2476,136840.0
2020-11-19 12:20:00,87.78,87.8,87.71,87.72,133280.0,87.2576,87.2774,87.188,87.1979,133280.0
2020-11-19 12:30:00,87.78,87.79,87.68,87.68,111900.0,87.2576,87.2675,87.1582,87.1582,111900.0
2020-11-19 12:40:00,87.69,87.72,87.5,87.53,180160.0,87.1681,87.1979,86.9792,87.009,180160.0
2020-11-19 12:50:00,87.5,87.65,87.5,87.6,66000.0,86.9792,87.1283,86.9792,87.0786,66000.0
2020-11-19 13:00:00,87.67,87.71,87.61,87.65,68700.0,87.1482,87.188,87.0886,87.1283,68700.0
2020-11-19 13:10:00,87.57,87.72,87.57,87.61,101200.0,87.0488,87.1979,87.0488,87.0886,101200.0
2020-11-19 13:20:00,87.66,87.77,87.63,87.67,161640.0,87.1383,87.2476,87.1084,87.1482,161640.0
2020-11-19 13:30:00,87.65,87.76,87.65,87.72,97880.0,87.1283,87.2377,87.1283,87.1979,97880.0
2020-11-19 13:40:00,87.71,87.8,87.66,87.8,202100.0,87.188,87.2774,87.1383,87.2774,202100.0
2020-11-19 13:50:00,87.79,87.87,87.77,87.83,102520.0,87.2675,87.347,87.2476,87.3073,102520.0
2020-11-19 14:00:00,87.85,87.95,87.83,87.93,115260.0,87.3271,87.4265,87.3073,87.4067,115260.0
2020-11-19 14:10:00,87.93,87.93,87.82,87.85,60920.0,87.4067,87.4067,87.2973,87.3271,60920.0
2020-11-19 14:20:00,87.84,87.88,87.79,87.83,51280.0,87.3172,87.357,87.2675,87.3073,51280.0
2020-11-19 14:30:00,87.81,88.06,87.8,88.03,90540.0,87.2874,87.5359,87.2774,87.5061,90540.0
2020-11-19 14:40:00,88.03,88.2,88.03,88.12,103240.0,87.5061,87.6751,87.5061,87.5955,103240.0
2020-11-19 14:50:00,88.1,88.35,88.06,88.34,206300.0,87.5757,87.8242,87.5359,87.8142,206300.0
2020-11-19 15:00:00,88.31,88.33,88.13,88.13,239440.0,87.7844,87.8043,87.6055,87.6055,239440.0
2020-11-19 15:10:00,88.14,88.24,88.13,88.18,139080.0,87.6154,87.7148,87.6055,87.6552,139080.0
2020-11-19 15:20:00,88.22,88.24,88.1,88.23,243240.0,87.6949,87.7148,87.5757,87.7049,243240.0
2020-11-19 15:30:00,88.2,88.44,88.17,88.39,474820.0,87.6751,87.9136,87.6452,87.8639,474820.0
2020-11-19 15:40:00,88.4,88.48,88.17,88.2,429080.0,87.8739,87.9534,87.6452,87.6751,429080.0
2020-11-19 15:50:00,88.21,88.33,88.11,88.2,571640.0,87.685,87.8043,87.5856,87.6751,571640.0
2020-11-20 09:30:00,88.25,88.45,88.11,88.16,1486380.0,87.7248,87.9236,87.5856,87.6353,1486380.0
2020-11-20 09:40:00,88.15,88.23,88.06,88.14,228780.0,87.6254,87.7049,87.5359,87.6154,228780.0
2020-11-20 09:50:00,88.14,88.22,87.85,87.91,404160.0,87.6154,87.6949,87.3271,87.3868,404160.0
2020-11-20 10:00:00,87.89,88.08,87.85,88.04,291420.0,87.3669,87.5558,87.3271,87.516,291420.0
2020-11-20 10:10:00,88.13,88.27,88.02,88.17,294300.0,87.6055,87.7446,87.4961,87.6452,294300.0
2020-11-20 10:20:00,88.19,88.35,88.19,88.35,408420.0,87.6651,87.8242,87.6651,87.8242,408420.0
2020-11-20 10:30:00,88.35,88.49,88.29,88.49,180660.0,87.8242,87.9633,87.7645,87.9633,180660.0
2020-11-20 10:40:00,88.47,88.59,88.44,88.55,134600.0,87.9434,88.0627,87.9136,88.023,134600.0
2020-11-20 10:50:00,88.58,88.7,88.56,88.57,490720.0,88.0528,88.1721,88.0329,88.0429,490720.0
2020-11-20 11:00:00,88.57,88.61,88.45,88.59,306540.0,88.0429,88.0826,87.9236,88.0627,306540.0
2020-11-20 11:10:00,88.59,88.69,88.59,88.65,270120.0,88.0627,88.1621,88.0627,88.1224,270120.0
2020-11-20 11:20:00,88.61,88.67,88.5,88.5,170580.0,88.0826,88.1423,87.9733,87.9733,170580.0
2020-11-20 11:30:00,88.49,88.49,88.35,88.46,149800.0,87.9633,87.9633,87.8242,87.9335,149800.0
2020-11-20 11:40:00,88.36,88.36,88.13,88.13,164080.0,87.8341,87.8341,87.6055,87.6055,164080.0
2020-11-20 11:50:00,88.09,88.12,88.06,88.07,144840.0,87.5657,87.5955,87.5359,87.5458,144840.0
2020-11-20 12:00:00,88.06,88.12,88.0,88.12,191920.0,87.5359,87.5955,87.4762,87.5955,191920.0
2020-11-20 12:10:00,88.11,88.12,88.04,88.08,182500.0,87.5856,87.5955,87.516,87.5558,182500.0
2020-11-20 12:20:00,88.11,88.31,88.11,88.3,76580.0,87.5856,87.7844,87.5856,87.7745,76580.0
2020-11-20 12:30:00,88.35,88.35,88.27,88.27,51200.0,87.8242,87.8242,87.7446,87.7446,51200.0
2020-11-20 12:40:00,88.27,88.3,88.12,88.12,163220.0,87.7446,87.7745,87.5955,87.5955,163220.0
2020-11-20 12:50:00,88.12,88.22,88.12,88.19,43800.0,87.5955,87.6949,87.5955,87.6651,43800.0
2020-11-20 13:00:00,88.19,88.21,88.01,88.06,111680.0,87.6651,87.685,87.4862,87.5359,111680.0
2020-11-20 13:10:00,88.06,88.09,88.03,88.07,110420.0,87.5359,87.5657,87.5061,87.5458,110420.0
2020-11-20 13:20:00,88.08,88.14,88.04,88.14,131280.0,87.5558,87.6154,87.516,87.6154,131280.0
2020-11-20 13:30:00,88.17,88.21,88.13,88.21,67420.0,87.6452,87.685,87.6055,87.685,67420.0
2020-11-20 13:40:00,88.22,88.3,88.16,88.16,77780.0,87.6949,87.7745,87.6353,87.6353,77780.0
2020-11-20 13:50:00,88.17,88.17,88.03,88.05,160340.0,87.6452,87.6452,87.5061,87.5259,160340.0
2020-11-20 14:00:00,88.05,88.05,87.85,87.87,207580.0,87.5259,87.5259,87.3271,87.347,207580.0
2020-11-20 14:10:00,87.85,87.94,87.78,87.79,171080.0,87.3271,87.4166,87.2576,87.2675,171080.0
2020-11-20 14:20:00,87.79,87.9,87.76,87.84,115840.0,87.2675,87.3768,87.2377,87.3172,115840.0
2020-11-20 14:30:00,87.87,87.95,87.86,87.9,91260.0,87.347,87.4265,87.3371,87.3768,91260.0
2020-11-20 14:40:00,87.9,87.9,87.79,87.86,88160.0,87.3768,87.3768,87.2675,87.3371,88160.0
2020-11-20 14:50:00,87.82,87.88,87.72,87.79,237480.0,87.2973,87.357,87.1979,87.2675,237480.0
2020-11-20 15:00:00,87.77,87.87,87.74,87.8,154120.0,87.2476,87.347,87.2178,87.2774,154120.0
2020-11-20 15:10:00,87.74,87.78,87.5,87.53,219820.0,87.2178,87.2576,86.9792,87.009,219820.0
2020-11-20 15:20:00,87.51,87.64,87.51,87.57,280240.0,86.9892,87.1184,86.9892,87.0488,280240.0
2020-11-20 15:30:00,87.55,87.65,87.39,87.54,456460.0,87.0289,87.1283,86.8699,87.019,456460.0
2020-11-20 15:40:00,87.52,87.56,87.27,87.45,686120.0,86.9991,87.0389,86.7506,86.9295,686120.0
2020-11-20 15:50:00,87.41,87.51,87.09,87.09,2614380.0,86.8898,86.9892,86.5717,86.5717,2614380.0
2020-11-23 09:30:00,87.43,87.7,87.07,87.29,711540.0,86.9096,87.178,86.5518,86.7705,711540.0
2020-11-23 09:40:00,87.26,87.37,87.05,87.37,586660.0,86.7407,86.85,86.5319,86.85,586660.0
2020-11-23 09:50:00,87.38,87.39,87.0,87.0,300240.0,86.8599,86.8699,86.4822,86.4822,300240.0
2020-11-23 10:00:00,87.0,87.08,86.61,86.61,269200.0,86.4822,86.5617,86.0945,86.0945,269200.0
2020-11-23 10:10:00,86.55,86.58,86.36,86.58,298260.0,86.0349,86.0647,85.846,86.0647,298260.0
2020-11-23 10:20:00,86.62,86.74,86.44,86.6,300860.0,86.1045,86.2237,85.9255,86.0846,300860.0
2020-11-23 10:30:00,86.58,86.77,86.58,86.68,107940.0,86.0647,86.2536,86.0647,86.1641,107940.0
2020-11-23 10:40:00,86.75,86.8,86.5,86.68,216220.0,86.2337,86.2834,85.9852,86.1641,216220.0
2020-11-23 10:50:00,86.66,86.79,86.66,86.77,95860.0,86.1442,86.2734,86.1442,86.2536,95860.0
2020-11-23 11:00:00,86.64,86.71,86.26,86.27,403560.0,86.1243,86.1939,85.7466,85.7565,403560.0
2020-11-23 11:10:00,86.25,86.28,85.9,86.09,314560.0,85.7367,85.7665,85.3887,85.5776,314560.0
2020-11-23 11:20:00,86.07,86.12,85.89,86.03,263020.0,85.5577,85.6074,85.3788,85.518,263020.0
2020-11-23 11:30:00,86.05,86.26,86.0,86.13,152840.0,85.5379,85.7466,85.4881,85.6174,152840.0
2020-11-23 11:40:00,86.1,86.1,85.92,86.04,166560.0,85.5876,85.5876,85.4086,85.5279,166560.0
2020-11-23 11:50:00,86.07,86.13,85.94,86.08,396640.0,85.5577,85.6174,85.4285,85.5677,396640.0
2020-11-23 12:00:00,86.07,86.13,86.0,86.11,106580.0,85.5577,85.6174,85.4881,85.5975,106580.0
2020-11-23 12:10:00,86.11,86.35,86.06,86.33,202980.0,85.5975,85.8361,85.5478,85.8162,202980.0
2020-11-23 12:20:00,86.3,86.38,86.21,86.21,315200.0,85.7864,85.8659,85.6969,85.6969,315200.0
2020-11-23 12:30:00,86.2,86.32,86.2,86.28,209880.0,85.687,85.8062,85.687,85.7665,209880.0
2020-11-23 12:40:00,86.25,86.49,86.22,86.49,274580.0,85.7367,85.9752,85.7068,85.9752,274580.0
2020-11-23 12:50:00,86.48,86.77,86.42,86.77,261380.0,85.9653,86.2536,85.9057,86.2536,261380.0
2020-11-23 13:00:00,86.8,86.83,86.66,86.77,154580.0,86.2834,86.3132,86.1442,86.2536,154580.0
2020-11-23 13:10:00,86.8,86.81,86.64,86.68,336500.0,86.2834,86.2933,86.1243,86.1641,336500.0
2020-11-23 13:20:00,86.7,86.76,86.66,86.7,119040.0,86.184,86.2436,86.1442,86.184,119040.0
2020-11-23 13:30:00,86.68,86.72,86.61,86.65,94860.0,86.1641,86.2039,86.0945,86.1343,94860.0
2020-11-23 13:40:00,86.63,86.77,86.55,86.73,133020.0,86.1144,86.2536,86.0349,86.2138,133020.0
2020-11-23 13:50:00,86.71,86.8,86.62,86.71,264820.0,86.1939,86.2834,86.1045,86.1939,264820.0
2020-11-23 14:00:00,86.73,86.73,86.58,86.62,154900.0,86.2138,86.2138,86.0647,86.1045,154900.0
2020-11-23 14:10:00,86.61,86.65,86.47,86.49,130320.0,86.0945,86.1343,85.9554,85.9752,130320.0
2020-11-23 14:20:00,86.5,86.59,86.47,86.54,117740.0,85.9852,86.0746,85.9554,86.0249,117740.0
2020-11-23 14:30:00,86.52,86.63,86.48,86.61,145200.0,86.0051,86.1144,85.9653,86.0945,145200.0
2020-11-23 14:40:00,86.59,86.59,86.46,86.46,172160.0,86.0746,86.0746,85.9454,85.9454,172160.0
2020-11-23 14:50:00,86.48,86.8,86.4,86.77,197380.0,85.9653,86.2834,85.8858,86.2536,197380.0
2020-11-23 15:00:00,86.8,87.06,86.75,87.02,193640.0,86.2834,86.5418,86.2337,86.5021,193640.0
2020-11-23 15:10:00,87.03,87.06,86.9,86.91,212360.0,86.512,86.5418,86.3828,86.3927,212360.0
2020-11-23 15:20:00,86.93,87.0,86.78,86.9,334720.0,86.4126,86.4822,86.2635,86.3828,334720.0
2020-11-23 15:30:00,86.91,86.92,86.77,86.85,222980.0,86.3927,86.4027,86.2536,86.3331,222980.0
2020-11-23 15:40:00,86.86,87.0,86.82,86.83,293080.0,86.343,86.4822,86.3033,86.3132,293080.0
2020-11-23 15:50:00,86.85,86.99,86.53,86.68,910260.0,86.3331,86.4723,86.015,86.1641,910260.0
2020-11-24 09:30:00,86.53,86.9,86.38,86.47,1131520.0,86.015,86.3828,85.8659,85.9554,1131520.0
2020-11-24 09:40:00,86.41,87.05,86.39,86.94,320920.0,85.8957,86.5319,85.8758,86.4226,320920.0
2020-11-24 09:50:00,86.88,87.06,86.77,86.86,376380.0,86.3629,86.5418,86.2536,86.343,376380.0
2020-11-24 10:00:00,86.84,86.93,86.73,86.75,272740.0,86.3232,86.4126,86.2138,86.2337,272740.0
2020-11-24 10:10:00,86.77,86.79,86.48,86.64,322080.0,86.2536,86.2734,85.9653,86.1243,322080.0
2020-11-24 10:20:00,86.64,86.67,86.47,86.6,418760.0,86.1243,86.1542,85.9554,86.0846,418760.0
2020-11-24 10:30:00,86.6,86.87,86.48,86.86,269500.0,86.0846,86.353,85.9653,86.343,269500.0
2020-11-24 10:40:00,86.88,87.37,86.84,87.36,363060.0,86.3629,86.85,86.3232,86.8401,363060.0
2020-11-24 10:50:00,87.38,87.48,87.24,87.33,341120.0,86.8599,86.9593,86.7208,86.8102,341120.0
2020-11-24 11:00:00,87.32,87.58,87.31,87.48,372380.0,86.8003,87.0587,86.7904,86.9593,372380.0
2020-11-24 11:10:00,87.48,87.79,87.46,87.78,272880.0,86.9593,87.2675,86.9395,87.2576,272880.0
2020-11-24 11:20:00,87.78,87.81,87.61,87.74,414620.0,87.2576,87.2874,87.0886,87.2178,414620.0
2020-11-24 11:30:00,87.74,87.83,87.61,87.74,234820.0,87.2178,87.3073,87.0886,87.2178,234820.0
2020-11-24 11:40:00,87.75,88.04,87.73,88.04,374340.0,87.2277,87.516,87.2079,87.516,374340.0
2020-11-24 11:50:00,87.99,88.15,87.97,88.02,260140.0,87.4663,87.6254,87.4464,87.4961,260140.0
2020-11-24 12:00:00,88.04,88.04,87.92,87.99,90840.0,87.516,87.516,87.3967,87.4663,90840.0
2020-11-24 12:10:00,87.99,87.99,87.86,87.9,171020.0,87.4663,87.4663,87.3371,87.3768,171020.0
2020-11-24 12:20:00,87.89,87.92,87.81,87.9,77580.0,87.3669,87.3967,87.2874,87.3768,77580.0
2020-11-24 12:30:00,87.89,88.13,87.86,88.06,198880.0,87.3669,87.6055,87.3371,87.5359,198880.0
2020-11-24 12:40:00,88.08,88.09,87.98,88.01,89200.0,87.5558,87.5657,87.4564,87.4862,89200.0
2020-11-24 12:50:00,88.03,88.13,87.99,88.13,59780.0,87.5061,87.6055,87.4663,87.6055,59780.0
2020-11-24 13:00:00,88.08,88.08,87.97,88.08,134220.0,87.5558,87.5558,87.4464,87.5558,134220.0
2020-11-24 13:10:00,88.08,88.23,88.06,88.23,273900.0,87.5558,87.7049,87.5359,87.7049,273900.0
2020-11-24 13:20:00,88.25,88.25,88.03,88.09,205520.0,87.7248,87.7248,87.5061,87.5657,205520.0
2020-11-24 13:30:00,88.16,88.29,88.1,88.23,114160.0,87.6353,87.7645,87.5757,87.7049,114160.0
2020-11-24 13:40:00,88.25,88.39,88.25,88.31,359900.0,87.7248,87.8639,87.7248,87.7844,359900.0
2020-11-24 13:50:00,88.29,88.4,88.23,88.38,194240.0,87.7645,87.8739,87.7049,87.854,194240.0
2020-11-24 14:00:00,88.39,88.46,88.18,88.22,189240.0,87.8639,87.9335,87.6552,87.6949,189240.0
2020-11-24 14:10:00,88.25,88.3,88.12,88.2,149400.0,87.7248,87.7745,87.5955,87.6751,149400.0
2020-11-24 14:20:00,88.2,88.26,88.13,88.2,136120.0,87.6751,87.7347,87.6055,87.6751,136120.0
2020-11-24 14:30:00,88.23,88.32,88.2,88.21,209820.0,87.7049,87.7943,87.6751,87.685,209820.0
2020-11-24 14:40:00,88.19,88.24,88.11,88.19,178340.0,87.6651,87.7148,87.5856,87.6651,178340.0
2020-11-24 14:50:00,88.16,88.2,88.1,88.19,100900.0,87.6353,87.6751,87.5757,87.6651,100900.0
2020-11-24 15:00:00,88.2,88.3,88.16,88.25,254560.0,87.6751,87.7745,87.6353,87.7248,254560.0
2020-11-24 15:10:00,88.26,88.37,88.24,88.25,313240.0,87.7347,87.844,87.7148,87.7248,313240.0
2020-11-24 15:20:00,88.27,88.41,88.24,88.41,271340.0,87.7446,87.8838,87.7148,87.8838,271340.0
2020-11-24 15:30:00,88.43,88.43,88.34,88.39,333520.0,87.9037,87.9037,87.8142,87.8639,333520.0
2020-11-24 15:40:00,88.39,88.5,88.36,88.37,326560.0,87.8639,87.9733,87.8341,87.844,326560.0
2020-11-24 15:50:00,88.35,88.58,88.33,88.41,840860.0,87.8242,88.0528,87.8043,87.8838,840860.0
2020-11-25 09:30:00,88.64,88.8,88.21,88.46,923760.0,88.1124,88.2715,87.685,87.9335,923760.0
2020-11-25 09:40:00,88.46,88.53,88.25,88.26,244700.0,87.9335,88.0031,87.7248,87.7347,244700.0
2020-11-25 09:50:00,88.29,88.36,87.94,88.13,302540.0,87.7645,87.8341,87.4166,87.6055,302540.0
2020-11-25 10:00:00,88.05,88.12,87.83,87.97,145060.0,87.5259,87.5955,87.3073,87.4464,145060.0
2020-11-25 10:10:00,87.94,88.18,87.94,88.13,163620.0,87.4166,87.6552,87.4166,87.6055,163620.0
2020-11-25 10:20:00,88.13,88.13,87.98,88.0,148640.0,87.6055,87.6055,87.4564,87.4762,148640.0
2020-11-25 10:30:00,88.01,88.16,87.99,88.15,211140.0,87.4862,87.6353,87.4663,87.6254,211140.0
2020-11-25 10:40:00,88.17,88.25,88.09,88.25,109920.0,87.6452,87.7248,87.5657,87.7248,109920.0
2020-11-25 10:50:00,88.28,88.46,88.28,88.45,106300.0,87.7546,87.9335,87.7546,87.9236,106300.0
2020-11-25 11:00:00,88.46,88.59,88.45,88.46,307700.0,87.9335,88.0627,87.9236,87.9335,307700.0
2020-11-25 11:10:00,88.5,88.53,88.28,88.31,99000.0,87.9733,88.0031,87.7546,87.7844,99000.0
2020-11-25 11:20:00,88.3,88.36,88.21,88.33,205660.0,87.7745,87.8341,87.685,87.8043,205660.0
2020-11-25 11:30:00,88.27,88.42,88.25,88.33,267820.0,87.7446,87.8937,87.7248,87.8043,267820.0
2020-11-25 11:40:00,88.34,88.42,88.3,88.41,255380.0,87.8142,87.8937,87.7745,87.8838,255380.0
2020-11-25 11:50:00,88.41,88.45,88.36,88.45,55800.0,87.8838,87.9236,87.8341,87.9236,55800.0
2020-11-25 12:00:00,88.48,88.57,88.46,88.53,121920.0,87.9534,88.0429,87.9335,88.0031,121920.0
2020-11-25 12:10:00,88.5,88.58,88.48,88.54,89400.0,87.9733,88.0528,87.9534,88.013,89400.0
2020-11-25 12:20:00,88.59,88.75,88.59,88.7,222040.0,88.0627,88.2218,88.0627,88.1721,222040.0
2020-11-25 12:30:00,88.69,88.77,88.64,88.71,158680.0,88.1621,88.2417,88.1124,88.182,158680.0
2020-11-25 12:40:00,88.73,88.76,88.66,88.72,164140.0,88.2019,88.2317,88.1323,88.192,164140.0
2020-11-25 12:50:00,88.75,88.8,88.7,88.7,160180.0,88.2218,88.2715,88.1721,88.1721,160180.0
2020-11-25 13:00:00,88.75,88.87,88.75,88.76,150500.0,88.2218,88.3411,88.2218,88.2317,150500.0
2020-11-25 13:10:00,88.78,88.86,88.72,88.77,86260.0,88.2516,88.3311,88.192,88.2417,86260.0
2020-11-25 13:20:00,88.78,88.78,88.65,88.65,129980.0,88.2516,88.2516,88.1224,88.1224,129980.0
2020-11-25 13:30:00,88.64,88.76,88.56,88.74,125540.0,88.1124,88.2317,88.0329,88.2118,125540.0
2020-11-25 13:40:00,88.72,88.81,88.71,88.8,76620.0,88.192,88.2814,88.182,88.2715,76620.0
2020-11-25 13:50:00,88.82,88.93,88.82,88.89,147820.0,88.2914,88.4007,88.2914,88.3609,147820.0
2020-11-25 14:00:00,88.89,88.89,88.76,88.76,61700.0,88.3609,88.3609,88.2317,88.2317,61700.0
2020-11-25 14:10:00,88.7,88.8,88.68,88.77,58000.0,88.1721,88.2715,88.1522,88.2417,58000.0
2020-11-25 14:20:00,88.81,88.88,88.81,88.84,93260.0,88.2814,88.351,88.2814,88.3112,93260.0
2020-11-25 14:30:00,88.85,88.85,88.64,88.65,118840.0,88.3212,88.3212,88.1124,88.1224,118840.0
2020-11-25 14:40:00,88.67,88.67,88.58,88.61,93600.0,88.1423,88.1423,88.0528,88.0826,93600.0
2020-11-25 14:50:00,88.59,88.73,88.58,88.73,135080.0,88.0627,88.2019,88.0528,88.2019,135080.0
2020-11-25 15:00:00,88.68,88.7,88.61,88.66,120020.0,88.1522,88.1721,88.0826,88.1323,120020.0
2020-11-25 15:10:00,88.71,88.8,88.71,88.75,76920.0,88.182,88.2715,88.182,88.2218,76920.0
2020-11-25 15:20:00,88.78,88.84,88.71,88.78,178020.0,88.2516,88.3112,88.182,88.2516,178020.0
2020-11-25 15:30:00,88.8,88.8,88.57,88.57,197820.0,88.2715,88.2715,88.0429,88.0429,197820.0
2020-11-25 15:40:00,88.56,88.71,88.56,88.66,206780.0,88.0329,88.182,88.0329,88.1323,206780.0
2020-11-25 15:50:00,88.65,88.7,88.5,88.57,680260.0,88.1224,88.1721,87.9733,88.0429,680260.0
2020-11-27 09:30:00,88.67,89.49,88.62,89.27,1003940.0,88.1423,88.9574,88.0926,88.7387,1003940.0
2020-11-27 09:40:00,89.2,89.27,89.01,89.19,420240.0,88.6691,88.7387,88.4802,88.6592,420240.0
2020-11-27 09:50:00,89.19,89.35,89.02,89.25,300140.0,88.6592,88.8182,88.4902,88.7188,300140.0
2020-11-27 10:00:00,89.27,89.35,89.05,89.19,328260.0,88.7387,88.8182,88.52,88.6592,328260.0
2020-11-27 10:10:00,89.2,89.53,89.18,89.48,425860.0,88.6691,88.9971,88.6492,88.9474,425860.0
2020-11-27 10:20:00,89.52,89.8,89.52,89.58,542000.0,88.9872,89.2655,88.9872,89.0468,542000.0
2020-11-27 10:30:00,89.6,89.93,89.6,89.85,312280.0,89.0667,89.3948,89.0667,89.3152,312280.0
2020-11-27 10:40:00,89.87,89.95,89.76,89.76,257560.0,89.3351,89.4146,89.2258,89.2258,257560.0
2020-11-27 10:50:00,89.75,90.01,89.75,90.0,453460.0,89.2158,89.4743,89.2158,89.4643,453460.0
2020-11-27 11:00:00,90.02,90.02,89.86,89.87,266520.0,89.4842,89.4842,89.3252,89.3351,266520.0
2020-11-27 11:10:00,89.88,89.96,89.85,89.92,302760.0,89.3451,89.4246,89.3152,89.3848,302760.0
2020-11-27 11:20:00,89.92,90.13,89.85,90.13,460680.0,89.3848,89.5936,89.3152,89.5936,460680.0
2020-11-27 11:30:00,90.13,90.2,89.95,89.96,441100.0,89.5936,89.6632,89.4146,89.4246,441100.0
2020-11-27 11:40:00,89.96,89.99,89.85,89.9,213180.0,89.4246,89.4544,89.3152,89.3649,213180.0
2020-11-27 11:50:00,89.91,89.91,89.4,89.44,308420.0,89.3749,89.3749,88.8679,88.9077,308420.0
2020-11-27 12:00:00,89.45,89.58,89.45,89.58,239620.0,88.9176,89.0468,88.9176,89.0468,239620.0
2020-11-27 12:10:00,89.54,89.54,89.29,89.32,254860.0,89.0071,89.0071,88.7586,88.7884,254860.0
2020-11-27 12:20:00,89.28,89.43,89.13,89.4,195960.0,88.7486,88.8977,88.5995,88.8679,195960.0
2020-11-27 12:30:00,89.36,89.45,89.32,89.36,255760.0,88.8282,88.9176,88.7884,88.8282,255760.0
2020-11-27 12:40:00,89.37,89.44,89.26,89.33,256860.0,88.8381,88.9077,88.7287,88.7983,256860.0
2020-11-27 12:50:00,89.34,89.67,89.34,89.63,528100.0,88.8083,89.1363,88.8083,89.0965,528100.0
2020-11-30 09:30:00,89.06,89.4,88.48,88.6,1263440.0,88.5299,88.8679,87.9534,88.0727,1263440.0
2020-11-30 09:40:00,88.74,88.81,88.4,88.5,337780.0,88.2118,88.2814,87.8739,87.9733,337780.0
2020-11-30 09:50:00,88.49,88.77,88.45,88.63,334820.0,87.9633,88.2417,87.9236,88.1025,334820.0
2020-11-30 10:00:00,88.63,88.68,88.41,88.44,405480.0,88.1025,88.1522,87.8838,87.9136,405480.0
2020-11-30 10:10:00,88.44,88.48,88.35,88.46,416280.0,87.9136,87.9534,87.8242,87.9335,416280.0
2020-11-30 10:20:00,88.42,88.5,88.3,88.36,422440.0,87.8937,87.9733,87.7745,87.8341,422440.0
2020-11-30 10:30:00,88.32,88.33,87.93,87.93,381280.0,87.7943,87.8043,87.4067,87.4067,381280.0
2020-11-30 10:40:00,87.92,87.98,87.75,87.84,369340.0,87.3967,87.4564,87.2277,87.3172,369340.0
2020-11-30 10:50:00,87.84,88.08,87.82,88.01,195820.0,87.3172,87.5558,87.2973,87.4862,195820.0
2020-11-30 11:00:00,87.99,88.07,87.81,88.0,246220.0,87.4663,87.5458,87.2874,87.4762,246220.0
2020-11-30 11:10:00,88.02,88.15,87.98,88.09,208820.0,87.4961,87.6254,87.4564,87.5657,208820.0
2020-11-30 11:20:00,88.09,88.13,87.95,87.97,192240.0,87.5657,87.6055,87.4265,87.4464,192240.0
2020-11-30 11:30:00,87.94,87.99,87.76,87.97,232300.0,87.4166,87.4663,87.2377,87.4464,232300.0
2020-11-30 11:40:00,87.95,88.03,87.92,87.95,256260.0,87.4265,87.5061,87.3967,87.4265,256260.0
2020-11-30 11:50:00,87.96,88.0,87.92,87.95,213020.0,87.4365,87.4762,87.3967,87.4265,213020.0
2020-11-30 12:00:00,87.94,87.96,87.88,87.88,96000.0,87.4166,87.4365,87.357,87.357,96000.0
2020-11-30 12:10:00,87.88,88.04,87.82,87.99,232480.0,87.357,87.516,87.2973,87.4663,232480.0
2020-11-30 12:20:00,87.99,88.1,87.95,88.1,191820.0,87.4663,87.5757,87.4265,87.5757,191820.0
2020-11-30 12:30:00,88.09,88.09,87.95,87.98,180440.0,87.5657,87.5657,87.4265,87.4564,180440.0
2020-11-30 12:40:00,88.02,88.04,87.94,87.98,53220.0,87.4961,87.516,87.4166,87.4564,53220.0
2020-11-30 12:50:00,88.02,88.06,88.0,88.04,80200.0,87.4961,87.5359,87.4762,87.516,80200.0
2020-11-30 13:00:00,88.0,88.08,87.99,88.02,127060.0,87.4762,87.5558,87.4663,87.4961,127060.0
2020-11-30 13:10:00,88.03,88.03,87.86,87.95,82500.0,87.5061,87.5061,87.3371,87.4265,82500.0
2020-11-30 13:20:00,87.96,88.03,87.92,87.92,98680.0,87.4365,87.5061,87.3967,87.3967,98680.0
2020-11-30 13:30:00,87.92,87.93,87.85,87.89,151200.0,87.3967,87.4067,87.3271,87.3669,151200.0
2020-11-30 13:40:00,87.92,87.94,87.79,87.94,188820.0,87.3967,87.4166,87.2675,87.4166,188820.0
2020-11-30 13:50:00,87.93,88.07,87.92,88.03,209160.0,87.4067,87.5458,87.3967,87.5061,209160.0
2020-11-30 14:00:00,88.06,88.07,87.97,88.07,100300.0,87.5359,87.5458,87.4464,87.5458,100300.0
2020-11-30 14:10:00,88.05,88.12,88.05,88.11,136480.0,87.5259,87.5955,87.5259,87.5856,136480.0
2020-11-30 14:20:00,88.12,88.16,88.08,88.12,68760.0,87.5955,87.6353,87.5558,87.5955,68760.0
2020-11-30 14:30:00,88.12,88.21,88.11,88.21,220580.0,87.5955,87.685,87.5856,87.685,220580.0
2020-11-30 14:40:00,88.21,88.32,88.21,88.3,148640.0,87.685,87.7943,87.685,87.7745,148640.0
2020-11-30 14:50:00,88.29,88.35,88.16,88.35,193760.0,87.7645,87.8242,87.6353,87.8242,193760.0
2020-11-30 15:00:00,88.34,88.39,88.13,88.16,258200.0,87.8142,87.8639,87.6055,87.6353,258200.0
2020-11-30 15:10:00,88.16,88.18,88.07,88.17,197600.0,87.6353,87.6552,87.5458,87.6452,197600.0
2020-11-30 15:20:00,88.14,88.16,88.01,88.01,180760.0,87.6154,87.6353,87.4862,87.4862,180760.0
2020-11-30 15:30:00,88.03,88.22,88.03,88.14,398580.0,87.5061,87.6949,87.5061,87.6154,398580.0
2020-11-30 15:40:00,88.12,88.17,88.03,88.08,283400.0,87.5955,87.6452,87.5061,87.5558,283400.0
2020-11-30 15:50:00,87.95,88.21,87.76,88.03,1565540.0,87.4265,87.685,87.2377,87.5061,1565540.0
2020-12-01 09:30:00,88.67,88.92,88.47,88.83,1158680.0,88.1423,88.3908,87.9434,88.3013,1158680.0
2020-12-01 09:40:00,88.86,89.35,88.84,88.91,922760.0,88.3311,88.8182,88.3112,88.3808,922760.0
2020-12-01 09:50:00,88.95,89.06,88.72,89.04,524660.0,88.4206,88.5299,88.192,88.5101,524660.0
2020-12-01 10:00:00,89.02,89.57,89.01,89.57,530620.0,88.4902,89.0369,88.4802,89.0369,530620.0
2020-12-01 10:10:00,89.54,89.85,89.52,89.83,406960.0,89.0071,89.3152,88.9872,89.2954,406960.0
2020-12-01 10:20:00,89.78,89.92,89.56,89.69,286720.0,89.2457,89.3848,89.027,89.1562,286720.0
2020-12-01 10:30:00,89.72,89.72,89.32,89.39,261560.0,89.186,89.186,88.7884,88.858,261560.0
2020-12-01 10:40:00,89.43,89.6,89.37,89.46,243380.0,88.8977,89.0667,88.8381,88.9276,243380.0
2020-12-01 10:50:00,89.5,89.58,89.37,89.41,232040.0,88.9673,89.0468,88.8381,88.8779,232040.0
2020-12-01 11:00:00,89.44,89.7,89.41,89.65,152500.0,88.9077,89.1661,88.8779,89.1164,152500.0
2020-12-01 11:10:00,89.67,89.73,89.63,89.69,126140.0,89.1363,89.1959,89.0965,89.1562,126140.0
2020-12-01 11:20:00,89.66,89.83,89.63,89.83,251440.0,89.1264,89.2954,89.0965,89.2954,251440.0
2020-12-01 11:30:00,89.83,90.0,89.75,90.0,503000.0,89.2954,89.4643,89.2158,89.4643,503000.0
2020-12-01 11:40:00,90.0,90.22,89.99,90.14,340660.0,89.4643,89.683,89.4544,89.6035,340660.0
2020-12-01 11:50:00,90.15,90.25,90.03,90.24,396420.0,89.6135,89.7129,89.4942,89.7029,396420.0
2020-12-01 12:00:00,90.23,90.58,90.22,90.55,468420.0,89.693,90.0409,89.683,90.0111,468420.0
2020-12-01 12:10:00,90.54,90.85,90.54,90.8,450000.0,90.0011,90.3093,90.0011,90.2596,450000.0
2020-12-01 12:20:00,90.8,90.89,90.76,90.89,257540.0,90.2596,90.349,90.2198,90.349,257540.0
2020-12-01 12:30:00,90.88,91.24,90.88,91.03,481620.0,90.3391,90.697,90.3391,90.4882,481620.0
2020-12-01 12:40:00,90.99,90.99,90.74,90.86,222400.0,90.4485,90.4485,90.1999,90.3192,222400.0
2020-12-01 12:50:00,90.85,90.9,90.38,90.55,248300.0,90.3093,90.359,89.8421,90.0111,248300.0
2020-12-01 13:00:00,90.56,90.64,90.52,90.62,221980.0,90.021,90.1005,89.9812,90.0807,221980.0
2020-12-01 13:10:00,90.6,90.67,90.46,90.5,303460.0,90.0608,90.1304,89.9216,89.9614,303460.0
2020-12-01 13:20:00,90.55,90.94,90.5,90.94,264180.0,90.0111,90.3987,89.9614,90.3987,264180.0
2020-12-01 13:30:00,90.79,90.87,90.69,90.76,68740.0,90.2496,90.3292,90.1502,90.2198,68740.0
2020-12-01 13:40:00,90.8,90.82,90.68,90.77,181340.0,90.2596,90.2795,90.1403,90.2298,181340.0
2020-12-01 13:50:00,90.77,90.79,90.6,90.62,149340.0,90.2298,90.2496,90.0608,90.0807,149340.0
2020-12-01 14:00:00,90.62,90.65,90.52,90.65,105200.0,90.0807,90.1105,89.9812,90.1105,105200.0
2020-12-01 14:10:00,90.61,90.78,90.55,90.59,134020.0,90.0707,90.2397,90.0111,90.0508,134020.0
2020-12-01 14:20:00,90.56,90.61,90.41,90.41,76000.0,90.021,90.0707,89.8719,89.8719,76000.0
2020-12-01 14:30:00,90.46,90.5,90.38,90.47,176120.0,89.9216,89.9614,89.8421,89.9315,176120.0
2020-12-01 14:40:00,90.49,90.54,90.24,90.24,204740.0,89.9514,90.0011,89.7029,89.7029,204740.0
2020-12-01 14:50:00,90.24,90.31,90.03,90.13,311760.0,89.7029,89.7725,89.4942,89.5936,311760.0
2020-12-01 15:00:00,90.16,90.16,89.8,89.85,311500.0,89.6234,89.6234,89.2655,89.3152,311500.0
2020-12-01 15:10:00,89.84,89.95,89.66,89.67,257260.0,89.3053,89.4146,89.1264,89.1363,257260.0
2020-12-01 15:20:00,89.7,89.99,89.67,89.94,234480.0,89.1661,89.4544,89.1363,89.4047,234480.0
2020-12-01 15:30:00,89.89,90.08,89.85,90.0,347940.0,89.355,89.5439,89.3152,89.4643,347940.0
2020-12-01 15:40:00,89.98,90.04,89.88,89.98,252000.0,89.4445,89.5041,89.3451,89.4445,252000.0
2020-12-01 15:50:00,89.9,90.17,89.81,89.93,873340.0,89.3649,89.6333,89.2755,89.3948,873340.0
2020-12-02 09:30:00,89.91,90.21,89.7,89.87,931360.0,89.3749,89.6731,89.1661,89.3351,931360.0
2020-12-02 09:40:00,89.89,89.91,89.47,89.76,342960.0,89.355,89.3749,88.9375,89.2258,342960.0
2020-12-02 09:50:00,89.7,89.96,89.66,89.95,271300.0,89.1661,89.4246,89.1264,89.4146,271300.0
2020-12-02 10:00:00,89.96,90.03,89.74,89.87,347780.0,89.4246,89.4942,89.2059,89.3351,347780.0
2020-12-02 10:10:00,89.93,90.45,89.93,90.3,362140.0,89.3948,89.9117,89.3948,89.7626,362140.0
2020-12-02 10:20:00,90.31,90.41,90.2,90.32,504720.0,89.7725,89.8719,89.6632,89.7824,504720.0
2020-12-02 10:30:00,90.3,90.45,90.29,90.37,209560.0,89.7626,89.9117,89.7526,89.8321,209560.0
2020-12-02 10:40:00,90.35,90.65,90.34,90.56,234120.0,89.8123,90.1105,89.8023,90.021,234120.0
2020-12-02 10:50:00,90.51,90.56,90.45,90.54,141660.0,89.9713,90.021,89.9117,90.0011,141660.0
2020-12-02 11:00:00,90.58,90.85,90.54,90.85,173100.0,90.0409,90.3093,90.0011,90.3093,173100.0
2020-12-02 11:10:00,90.87,90.97,90.8,90.95,196300.0,90.3292,90.4286,90.2596,90.4087,196300.0
2020-12-02 11:20:00,90.94,90.97,90.81,90.94,250620.0,90.3987,90.4286,90.2695,90.3987,250620.0
2020-12-02 11:30:00,90.96,91.15,90.84,91.15,135120.0,90.4186,90.6075,90.2993,90.6075,135120.0
2020-12-02 11:40:00,91.15,91.35,91.11,91.26,333860.0,90.6075,90.8063,90.5677,90.7168,333860.0
2020-12-02 11:50:00,91.27,91.62,91.24,91.51,418460.0,90.7268,91.0747,90.697,90.9654,418460.0
2020-12-02 12:00:00,91.55,91.67,91.48,91.67,175880.0,91.0051,91.1244,90.9355,91.1244,175880.0
2020-12-02 12:10:00,91.64,91.72,91.35,91.35,237800.0,91.0946,91.1741,90.8063,90.8063,237800.0
2020-12-02 12:20:00,91.37,91.38,91.2,91.27,126700.0,90.8262,90.8361,90.6572,90.7268,126700.0
2020-12-02 12:30:00,91.39,91.39,91.19,91.28,153780.0,90.8461,90.8461,90.6473,90.7367,153780.0
2020-12-02 12:40:00,91.31,91.31,91.12,91.27,128120.0,90.7665,90.7665,90.5777,90.7268,128120.0
2020-12-02 12:50:00,91.25,91.35,91.18,91.3,209340.0,90.7069,90.8063,90.6373,90.7566,209340.0
2020-12-02 13:00:00,91.35,91.52,91.3,91.51,173560.0,90.8063,90.9753,90.7566,90.9654,173560.0
2020-12-02 13:10:00,91.49,91.75,91.49,91.68,324120.0,90.9455,91.2039,90.9455,91.1343,324120.0
2020-12-02 13:20:00,91.68,91.68,91.52,91.53,238120.0,91.1343,91.1343,90.9753,90.9852,238120.0
2020-12-02 13:30:00,91.56,91.57,91.33,91.45,152440.0,91.0151,91.025,90.7864,90.9057,152440.0
2020-12-02 13:40:00,91.45,91.46,91.33,91.38,132900.0,90.9057,90.9157,90.7864,90.8361,132900.0
2020-12-02 13:50:00,91.37,91.51,91.35,91.46,63720.0,90.8262,90.9654,90.8063,90.9157,63720.0
2020-12-02 14:00:00,91.46,91.5,91.36,91.38,122480.0,90.9157,90.9554,90.8162,90.8361,122480.0
2020-12-02 14:10:00,91.44,91.53,91.32,91.53,149500.0,90.8958,90.9852,90.7765,90.9852,149500.0
2020-12-02 14:20:00,91.54,91.72,91.53,91.72,174160.0,90.9952,91.1741,90.9852,91.1741,174160.0
2020-12-02 14:30:00,91.7,91.78,91.65,91.69,204300.0,91.1542,91.2337,91.1045,91.1443,204300.0
2020-12-02 14:40:00,91.65,91.67,91.52,91.56,153700.0,91.1045,91.1244,90.9753,91.0151,153700.0
2020-12-02 14:50:00,91.6,91.7,91.52,91.68,152060.0,91.0548,91.1542,90.9753,91.1343,152060.0
2020-12-02 15:00:00,91.68,91.72,91.64,91.65,182360.0,91.1343,91.1741,91.0946,91.1045,182360.0
2020-12-02 15:10:00,91.71,91.71,91.32,91.35,393000.0,91.1642,91.1642,90.7765,90.8063,393000.0
2020-12-02 15:20:00,91.35,91.41,91.29,91.32,158360.0,90.8063,90.866,90.7467,90.7765,158360.0
2020-12-02 15:30:00,91.33,91.47,91.28,91.31,263040.0,90.7864,90.9256,90.7367,90.7665,263040.0
2020-12-02 15:40:00,91.34,91.41,91.28,91.34,304580.0,90.7964,90.866,90.7367,90.7964,304580.0
2020-12-02 15:50:00,91.3,91.48,91.28,91.37,772340.0,90.7566,90.9355,90.7367,90.8262,772340.0
2020-12-03 09:30:00,91.2,92.04,91.16,91.65,908460.0,90.6572,91.4922,90.6174,91.1045,908460.0
2020-12-03 09:40:00,91.67,91.87,91.56,91.79,238360.0,91.1244,91.3232,91.0151,91.2437,238360.0
2020-12-03 09:50:00,91.85,92.14,91.84,92.02,499260.0,91.3033,91.5916,91.2934,91.4723,499260.0
2020-12-03 10:00:00,92.02,92.29,91.91,92.21,733600.0,91.4723,91.7407,91.363,91.6612,733600.0
2020-12-03 10:10:00,92.14,92.24,92.1,92.2,280540.0,91.5916,91.691,91.5518,91.6512,280540.0
2020-12-03 10:20:00,92.21,92.36,92.19,92.28,276880.0,91.6612,91.8103,91.6413,91.7308,276880.0
2020-12-03 10:30:00,92.27,92.34,91.57,91.62,493220.0,91.7208,91.7904,91.025,91.0747,493220.0
2020-12-03 10:40:00,91.61,91.88,91.48,91.84,298540.0,91.0648,91.3332,90.9355,91.2934,298540.0
2020-12-03 10:50:00,91.78,91.85,91.67,91.67,247280.0,91.2337,91.3033,91.1244,91.1244,247280.0
2020-12-03 11:00:00,91.65,91.74,91.34,91.35,298100.0,91.1045,91.194,90.7964,90.8063,298100.0
2020-12-03 11:10:00,91.33,91.6,91.16,91.52,408940.0,90.7864,91.0548,90.6174,90.9753,408940.0
2020-12-03 11:20:00,91.53,91.7,91.52,91.58,146860.0,90.9852,91.1542,90.9753,91.0349,146860.0
2020-12-03 11:30:00,91.58,91.78,91.58,91.68,189080.0,91.0349,91.2337,91.0349,91.1343,189080.0
2020-12-03 11:40:00,91.68,91.8,91.64,91.7,117440.0,91.1343,91.2536,91.0946,91.1542,117440.0
2020-12-03 11:50:00,91.67,91.97,91.62,91.9,167680.0,91.1244,91.4226,91.0747,91.353,167680.0
2020-12-03 12:00:00,91.92,91.98,91.74,91.74,184920.0,91.3729,91.4326,91.194,91.194,184920.0
2020-12-03 12:10:00,91.69,91.83,91.52,91.54,198280.0,91.1443,91.2835,90.9753,90.9952,198280.0
2020-12-03 12:20:00,91.57,91.57,91.44,91.45,190400.0,91.025,91.025,90.8958,90.9057,190400.0
2020-12-03 12:30:00,91.43,91.58,91.3,91.32,182580.0,90.8858,91.0349,90.7566,90.7765,182580.0
2020-12-03 12:40:00,91.35,91.39,91.25,91.3,199000.0,90.8063,90.8461,90.7069,90.7566,199000.0
2020-12-03 12:50:00,91.32,91.42,91.31,91.34,148260.0,90.7765,90.8759,90.7665,90.7964,148260.0
2020-12-03 13:00:00,91.33,91.38,91.13,91.2,294440.0,90.7864,90.8361,90.5876,90.6572,294440.0
2020-12-03 13:10:00,91.25,91.39,91.23,91.36,112940.0,90.7069,90.8461,90.687,90.8162,112940.0
2020-12-03 13:20:00,91.31,91.46,91.3,91.46,109920.0,90.7665,90.9157,90.7566,90.9157,109920.0
2020-12-03 13:30:00,91.42,91.42,91.32,91.38,81680.0,90.8759,90.8759,90.7765,90.8361,81680.0
2020-12-03 13:40:00,91.34,91.4,91.28,91.34,142160.0,90.7964,90.856,90.7367,90.7964,142160.0
2020-12-03 13:50:00,91.37,91.38,91.21,91.28,171380.0,90.8262,90.8361,90.6671,90.7367,171380.0
2020-12-03 14:00:00,91.33,91.44,91.33,91.39,143840.0,90.7864,90.8958,90.7864,90.8461,143840.0
2020-12-03 14:10:00,91.37,91.42,91.35,91.39,101520.0,90.8262,90.8759,90.8063,90.8461,101520.0
2020-12-03 14:20:00,91.4,91.42,91.29,91.3,118760.0,90.856,90.8759,90.7467,90.7566,118760.0
2020-12-03 14:30:00,91.32,91.46,91.32,91.38,167840.0,90.7765,90.9157,90.7765,90.8361,167840.0
2020-12-03 14:40:00,91.39,91.41,91.32,91.34,331500.0,90.8461,90.866,90.7765,90.7964,331500.0
2020-12-03 14:50:00,91.34,91.65,91.32,91.65,185580.0,90.7964,91.1045,90.7765,91.1045,185580.0
2020-12-03 15:00:00,91.66,91.72,91.51,91.51,219200.0,91.1145,91.1741,90.9654,90.9654,219200.0
2020-12-03 15:10:00,91.51,91.69,91.51,91.55,248720.0,90.9654,91.1443,90.9654,91.0051,248720.0
2020-12-03 15:20:00,91.55,91.69,91.52,91.66,175880.0,91.0051,91.1443,90.9753,91.1145,175880.0
2020-12-03 15:30:00,91.7,91.79,91.58,91.59,303120.0,91.1542,91.2437,91.0349,91.0449,303120.0
2020-12-03 15:40:00,91.6,91.68,91.34,91.66,227380.0,91.0548,91.1343,90.7964,91.1145,227380.0
2020-12-03 15:50:00,91.69,91.69,91.15,91.35,978560.0,91.1443,91.1443,90.6075,90.8063,978560.0
2020-12-04 09:30:00,91.23,91.39,90.85,91.06,1013820.0,90.687,90.8461,90.3093,90.518,1013820.0
2020-12-04 09:40:00,91.03,91.35,90.92,91.31,357300.0,90.4882,90.8063,90.3789,90.7665,357300.0
2020-12-04 09:50:00,91.31,91.37,91.16,91.23,406180.0,90.7665,90.8262,90.6174,90.687,406180.0
2020-12-04 10:00:00,91.32,91.37,91.06,91.31,189380.0,90.7765,90.8262,90.518,90.7665,189380.0
2020-12-04 10:10:00,91.34,91.44,91.2,91.41,219140.0,90.7964,90.8958,90.6572,90.866,219140.0
2020-12-04 10:20:00,91.34,91.39,91.06,91.06,198240.0,90.7964,90.8461,90.518,90.518,198240.0
2020-12-04 10:30:00,91.05,91.29,91.03,91.21,269260.0,90.5081,90.7467,90.4882,90.6671,269260.0
2020-12-04 10:40:00,91.17,91.45,91.17,91.41,407080.0,90.6274,90.9057,90.6274,90.866,407080.0
2020-12-04 10:50:00,91.44,91.45,91.29,91.37,542240.0,90.8958,90.9057,90.7467,90.8262,542240.0
2020-12-04 11:00:00,91.34,91.35,91.17,91.25,146640.0,90.7964,90.8063,90.6274,90.7069,146640.0
2020-12-04 11:10:00,91.24,91.27,91.14,91.16,125300.0,90.697,90.7268,90.5976,90.6174,125300.0
2020-12-04 11:20:00,91.15,91.33,91.15,91.31,130060.0,90.6075,90.7864,90.6075,90.7665,130060.0
2020-12-04 11:30:00,91.42,91.54,91.38,91.52,244940.0,90.8759,90.9952,90.8361,90.9753,244940.0
2020-12-04 11:40:00,91.53,91.53,91.4,91.45,82820.0,90.9852,90.9852,90.856,90.9057,82820.0
2020-12-04 11:50:00,91.47,91.47,91.24,91.33,112840.0,90.9256,90.9256,90.697,90.7864,112840.0
2020-12-04 12:00:00,91.3,91.36,91.26,91.32,75600.0,90.7566,90.8162,90.7168,90.7765,75600.0
2020-12-04 12:10:00,91.35,91.4,91.3,91.4,92100.0,90.8063,90.856,90.7566,90.856,92100.0
2020-12-04 12:20:00,91.41,91.47,91.31,91.32,161220.0,90.866,90.9256,90.7665,90.7765,161220.0
2020-12-04 12:30:00,91.32,91.4,91.3,91.3,109040.0,90.7765,90.856,90.7566,90.7566,109040.0
2020-12-04 12:40:00,91.34,91.46,91.28,91.41,159740.0,90.7964,90.9157,90.7367,90.866,159740.0
2020-12-04 12:50:00,91.36,91.62,91.36,91.54,237220.0,90.8162,91.0747,90.8162,90.9952,237220.0
2020-12-04 13:00:00,91.55,91.64,91.52,91.63,126080.0,91.0051,91.0946,90.9753,91.0846,126080.0
2020-12-04 13:10:00,91.65,91.66,91.59,91.65,162140.0,91.1045,91.1145,91.0449,91.1045,162140.0
2020-12-04 13:20:00,91.65,91.66,91.47,91.47,86480.0,91.1045,91.1145,90.9256,90.9256,86480.0
2020-12-04 13:30:00,91.5,91.57,91.49,91.55,68160.0,90.9554,91.025,90.9455,91.0051,68160.0
2020-12-04 13:40:00,91.56,91.57,91.46,91.52,124920.0,91.0151,91.025,90.9157,90.9753,124920.0
2020-12-04 13:50:00,91.51,91.53,91.41,91.41,119380.0,90.9654,90.9852,90.866,90.866,119380.0
2020-12-04 14:00:00,91.4,91.4,91.26,91.29,155600.0,90.856,90.856,90.7168,90.7467,155600.0
2020-12-04 14:10:00,91.31,91.4,91.31,91.37,184380.0,90.7665,90.856,90.7665,90.8262,184380.0
2020-12-04 14:20:00,91.37,91.41,91.2,91.2,198820.0,90.8262,90.866,90.6572,90.6572,198820.0
2020-12-04 14:30:00,91.22,91.29,91.21,91.22,106840.0,90.6771,90.7467,90.6671,90.6771,106840.0
2020-12-04 14:40:00,91.23,91.37,91.22,91.34,250020.0,90.687,90.8262,90.6771,90.7964,250020.0
2020-12-04 14:50:00,91.35,91.38,91.32,91.35,122180.0,90.8063,90.8361,90.7765,90.8063,122180.0
2020-12-04 15:00:00,91.37,91.4,91.32,91.33,223520.0,90.8262,90.856,90.7765,90.7864,223520.0
2020-12-04 15:10:00,91.35,91.35,91.25,91.3,98740.0,90.8063,90.8063,90.7069,90.7566,98740.0
2020-12-04 15:20:00,91.32,91.43,91.32,91.43,199940.0,90.7765,90.8858,90.7765,90.8858,199940.0
2020-12-04 15:30:00,91.43,91.53,91.36,91.39,492720.0,90.8858,90.9852,90.8162,90.8461,492720.0
2020-12-04 15:40:00,91.42,91.48,91.38,91.44,204600.0,90.8759,90.9355,90.8361,90.8958,204600.0
2020-12-04 15:50:00,91.42,91.46,91.32,91.43,1069980.0,90.8759,90.9157,90.7765,90.8858,1069980.0
2020-12-07 09:30:00,90.95,91.12,90.75,90.99,448280.0,90.4087,90.5777,90.2099,90.4485,448280.0
2020-12-07 09:40:00,91.07,91.53,90.99,91.31,387220.0,90.528,90.9852,90.4485,90.7665,387220.0
2020-12-07 09:50:00,91.33,91.62,91.22,91.54,317820.0,90.7864,91.0747,90.6771,90.9952,317820.0
2020-12-07 10:00:00,91.55,91.55,91.26,91.37,231620.0,91.0051,91.0051,90.7168,90.8262,231620.0
2020-12-07 10:10:00,91.39,91.6,91.36,91.5,244560.0,90.8461,91.0548,90.8162,90.9554,244560.0
2020-12-07 10:20:00,91.55,91.6,91.3,91.3,132420.0,91.0051,91.0548,90.7566,90.7566,132420.0
2020-12-07 10:30:00,91.3,91.4,91.13,91.16,174980.0,90.7566,90.856,90.5876,90.6174,174980.0
2020-12-07 10:40:00,91.16,91.19,91.05,91.15,218980.0,90.6174,90.6473,90.5081,90.6075,218980.0
2020-12-07 10:50:00,91.13,91.15,91.0,91.06,121020.0,90.5876,90.6075,90.4584,90.518,121020.0
2020-12-07 11:00:00,91.06,91.17,90.92,91.12,183180.0,90.518,90.6274,90.3789,90.5777,183180.0
2020-12-07 11:10:00,91.15,91.15,90.94,91.0,97020.0,90.6075,90.6075,90.3987,90.4584,97020.0
2020-12-07 11:20:00,90.99,91.1,90.98,91.03,128760.0,90.4485,90.5578,90.4385,90.4882,128760.0
2020-12-07 11:30:00,91.02,91.02,90.87,90.9,191960.0,90.4783,90.4783,90.3292,90.359,191960.0
2020-12-07 11:40:00,90.88,91.03,90.87,91.02,147760.0,90.3391,90.4882,90.3292,90.4783,147760.0
2020-12-07 11:50:00,91.02,91.04,90.85,90.86,142820.0,90.4783,90.4982,90.3093,90.3192,142820.0
2020-12-07 12:00:00,90.85,90.85,90.73,90.78,219060.0,90.3093,90.3093,90.19,90.2397,219060.0
2020-12-07 12:10:00,90.79,90.82,90.7,90.73,113360.0,90.2496,90.2795,90.1602,90.19,113360.0
2020-12-07 12:20:00,90.77,90.8,90.72,90.8,87960.0,90.2298,90.2596,90.1801,90.2596,87960.0
2020-12-07 12:30:00,90.82,90.82,90.68,90.73,116020.0,90.2795,90.2795,90.1403,90.19,116020.0
2020-12-07 12:40:00,90.75,90.77,90.68,90.69,81460.0,90.2099,90.2298,90.1403,90.1502,81460.0
2020-12-07 12:50:00,90.7,90.7,90.55,90.55,164680.0,90.1602,90.1602,90.0111,90.0111,164680.0
2020-12-07 13:00:00,90.54,90.7,90.52,90.58,185320.0,90.0011,90.1602,89.9812,90.0409,185320.0
2020-12-07 13:10:00,90.56,90.57,90.5,90.54,102500.0,90.021,90.031,89.9614,90.0011,102500.0
2020-12-07 13:20:00,90.52,90.56,90.5,90.53,75960.0,89.9812,90.021,89.9614,89.9912,75960.0
2020-12-07 13:30:00,90.51,90.56,90.4,90.41,146380.0,89.9713,90.021,89.862,89.8719,146380.0
2020-12-07 13:40:00,90.41,90.41,90.29,90.37,133420.0,89.8719,89.8719,89.7526,89.8321,133420.0
2020-12-07 13:50:00,90.4,90.56,90.38,90.52,355360.0,89.862,90.021,89.8421,89.9812,355360.0
2020-12-07 14:00:00,90.49,90.5,90.39,90.47,150400.0,89.9514,89.9614,89.852,89.9315,150400.0
2020-12-07 14:10:00,90.47,90.48,90.39,90.47,155800.0,89.9315,89.9415,89.852,89.9315,155800.0
2020-12-07 14:20:00,90.48,90.61,90.46,90.57,140700.0,89.9415,90.0707,89.9216,90.031,140700.0
2020-12-07 14:30:00,90.56,90.68,90.55,90.61,123220.0,90.021,90.1403,90.0111,90.0707,123220.0
2020-12-07 14:40:00,90.63,90.8,90.63,90.78,130780.0,90.0906,90.2596,90.0906,90.2397,130780.0
2020-12-07 14:50:00,90.8,90.8,90.6,90.63,169920.0,90.2596,90.2596,90.0608,90.0906,169920.0
2020-12-07 15:00:00,90.65,90.65,90.51,90.59,164880.0,90.1105,90.1105,89.9713,90.0508,164880.0
2020-12-07 15:10:00,90.59,90.61,90.47,90.6,148500.0,90.0508,90.0707,89.9315,90.0608,148500.0
2020-12-07 15:20:00,90.62,90.74,90.59,90.7,149240.0,90.0807,90.1999,90.0508,90.1602,149240.0
2020-12-07 15:30:00,90.7,90.84,90.66,90.8,303620.0,90.1602,90.2993,90.1204,90.2596,303620.0
2020-12-07 15:40:00,90.8,90.8,90.49,90.53,302000.0,90.2596,90.2596,89.9514,89.9912,302000.0
2020-12-07 15:50:00,90.57,91.02,90.57,90.97,677520.0,90.031,90.4783,90.031,90.4286,677520.0
2020-12-08 09:30:00,90.57,90.79,90.34,90.62,791580.0,90.031,90.2496,89.8023,90.0807,791580.0
2020-12-08 09:40:00,90.59,90.8,90.3,90.36,408540.0,90.0508,90.2596,89.7626,89.8222,408540.0
2020-12-08 09:50:00,90.37,90.42,90.08,90.18,246240.0,89.8321,89.8818,89.5439,89.6433,246240.0
2020-12-08 10:00:00,90.31,90.58,90.27,90.52,224240.0,89.7725,90.0409,89.7327,89.9812,224240.0
2020-12-08 10:10:00,90.45,90.45,89.92,89.97,265240.0,89.9117,89.9117,89.3848,89.4345,265240.0
2020-12-08 10:20:00,89.95,90.15,89.81,90.15,291460.0,89.4146,89.6135,89.2755,89.6135,291460.0
2020-12-08 10:30:00,90.15,90.35,90.12,90.35,250840.0,89.6135,89.8123,89.5836,89.8123,250840.0
2020-12-08 10:40:00,90.33,90.64,90.32,90.57,181020.0,89.7924,90.1005,89.7824,90.031,181020.0
2020-12-08 10:50:00,90.53,90.62,90.48,90.52,119880.0,89.9912,90.0807,89.9415,89.9812,119880.0
2020-12-08 11:00:00,90.54,90.63,90.45,90.55,140200.0,90.0011,90.0906,89.9117,90.0111,140200.0
2020-12-08 11:10:00,90.57,90.7,90.52,90.65,163460.0,90.031,90.1602,89.9812,90.1105,163460.0
2020-12-08 11:20:00,90.66,90.78,90.59,90.7,86520.0,90.1204,90.2397,90.0508,90.1602,86520.0
2020-12-08 11:30:00,90.7,90.8,90.6,90.62,115880.0,90.1602,90.2596,90.0608,90.0807,115880.0
2020-12-08 11:40:00,90.62,90.63,90.47,90.55,81160.0,90.0807,90.0906,89.9315,90.0111,81160.0
2020-12-08 11:50:00,90.59,90.8,90.59,90.8,98600.0,90.0508,90.2596,90.0508,90.2596,98600.0
2020-12-08 12:00:00,90.82,90.95,90.8,90.82,194880.0,90.2795,90.4087,90.2596,90.2795,194880.0
2020-12-08 12:10:00,90.79,90.79,90.67,90.76,107840.0,90.2496,90.2496,90.1304,90.2198,107840.0
2020-12-08 12:20:00,90.73,90.74,90.63,90.69,79100.0,90.19,90.1999,90.0906,90.1502,79100.0
2020-12-08 12:30:00,90.63,90.66,90.53,90.58,115180.0,90.0906,90.1204,89.9912,90.0409,115180.0
2020-12-08 12:40:00,90.61,90.64,90.55,90.56,118940.0,90.0707,90.1005,90.0111,90.021,118940.0
2020-12-08 12:50:00,90.58,90.67,90.58,90.6,68360.0,90.0409,90.1304,90.0409,90.0608,68360.0
2020-12-08 13:00:00,90.55,90.65,90.47,90.65,85240.0,90.0111,90.1105,89.9315,90.1105,85240.0
2020-12-08 13:10:00,90.7,90.7,90.53,90.53,64220.0,90.1602,90.1602,89.9912,89.9912,64220.0
2020-12-08 13:20:00,90.53,90.65,90.52,90.61,81680.0,89.9912,90.1105,89.9812,90.0707,81680.0
2020-12-08 13:30:00,90.61,90.66,90.58,90.58,58300.0,90.0707,90.1204,90.0409,90.0409,58300.0
2020-12-08 13:40:00,90.57,90.6,90.55,90.56,30100.0,90.031,90.0608,90.0111,90.021,30100.0
2020-12-08 13:50:00,90.53,90.57,90.41,90.45,118700.0,89.9912,90.031,89.8719,89.9117,118700.0
2020-12-08 14:00:00,90.41,90.56,90.41,90.5,91580.0,89.8719,90.021,89.8719,89.9614,91580.0
2020-12-08 14:10:00,90.48,90.55,90.47,90.5,57220.0,89.9415,90.0111,89.9315,89.9614,57220.0
2020-12-08 14:20:00,90.51,90.65,90.51,90.61,111200.0,89.9713,90.1105,89.9713,90.0707,111200.0
2020-12-08 14:30:00,90.62,90.73,90.62,90.66,192580.0,90.0807,90.19,90.0807,90.1204,192580.0
2020-12-08 14:40:00,90.67,90.75,90.66,90.68,72200.0,90.1304,90.2099,90.1204,90.1403,72200.0
2020-12-08 14:50:00,90.67,90.72,90.63,90.68,159220.0,90.1304,90.1801,90.0906,90.1403,159220.0
2020-12-08 15:00:00,90.67,90.71,90.66,90.69,40000.0,90.1304,90.1701,90.1204,90.1502,40000.0
2020-12-08 15:10:00,90.71,90.81,90.71,90.76,159500.0,90.1701,90.2695,90.1701,90.2198,159500.0
2020-12-08 15:20:00,90.76,90.94,90.76,90.87,310560.0,90.2198,90.3987,90.2198,90.3292,310560.0
2020-12-08 15:30:00,90.89,90.96,90.83,90.94,361780.0,90.349,90.4186,90.2894,90.3987,361780.0
2020-12-08 15:40:00,90.94,91.1,90.92,90.96,258000.0,90.3987,90.5578,90.3789,90.4186,258000.0
2020-12-08 15:50:00,90.85,91.0,90.76,90.91,477520.0,90.3093,90.4584,90.2198,90.3689,477520.0
2020-12-09 09:30:00,90.6,91.38,90.6,91.33,644640.0,90.0608,90.8361,90.0608,90.7864,644640.0
2020-12-09 09:40:00,91.32,91.7,91.27,91.63,458740.0,90.7765,91.1542,90.7268,91.0846,458740.0
2020-12-09 09:50:00,91.64,91.71,91.41,91.43,217140.0,91.0946,91.1642,90.866,90.8858,217140.0
2020-12-09 10:00:00,91.46,91.46,91.23,91.43,193820.0,90.9157,90.9157,90.687,90.8858,193820.0
2020-12-09 10:10:00,91.37,91.53,91.25,91.53,90720.0,90.8262,90.9852,90.7069,90.9852,90720.0
2020-12-09 10:20:00,91.48,91.53,91.45,91.45,248640.0,90.9355,90.9852,90.9057,90.9057,248640.0
2020-12-09 10:30:00,91.44,91.46,91.24,91.27,217720.0,90.8958,90.9157,90.697,90.7268,217720.0
2020-12-09 10:40:00,91.25,91.35,91.14,91.35,239380.0,90.7069,90.8063,90.5976,90.8063,239380.0
2020-12-09 10:50:00,91.38,91.38,91.18,91.24,169280.0,90.8361,90.8361,90.6373,90.697,169280.0
2020-12-09 11:00:00,91.22,91.22,90.84,90.94,243300.0,90.6771,90.6771,90.2993,90.3987,243300.0
2020-12-09 11:10:00,90.9,90.96,90.82,90.85,141100.0,90.359,90.4186,90.2795,90.3093,141100.0
2020-12-09 11:20:00,90.85,91.0,90.82,90.97,176500.0,90.3093,90.4584,90.2795,90.4286,176500.0
2020-12-09 11:30:00,90.88,90.96,90.82,90.96,38860.0,90.3391,90.4186,90.2795,90.4186,38860.0
2020-12-09 11:40:00,90.92,90.94,90.81,90.84,89600.0,90.3789,90.3987,90.2695,90.2993,89600.0
2020-12-09 11:50:00,90.82,91.01,90.81,90.97,143940.0,90.2795,90.4683,90.2695,90.4286,143940.0
2020-12-09 12:00:00,91.01,91.01,90.86,90.91,37040.0,90.4683,90.4683,90.3192,90.3689,37040.0
2020-12-09 12:10:00,90.86,90.86,90.6,90.66,110160.0,90.3192,90.3192,90.0608,90.1204,110160.0
2020-12-09 12:20:00,90.63,90.67,90.47,90.63,155820.0,90.0906,90.1304,89.9315,90.0906,155820.0
2020-12-09 12:30:00,90.61,90.61,90.35,90.35,162740.0,90.0707,90.0707,89.8123,89.8123,162740.0
2020-12-09 12:40:00,90.43,90.43,90.1,90.11,127320.0,89.8918,89.8918,89.5637,89.5737,127320.0
2020-12-09 12:50:00,90.07,90.25,90.06,90.15,270300.0,89.5339,89.7129,89.524,89.6135,270300.0
2020-12-09 13:00:00,90.15,90.35,90.0,90.35,177980.0,89.6135,89.8123,89.4643,89.8123,177980.0
2020-12-09 13:10:00,90.31,90.31,90.09,90.09,88700.0,89.7725,89.7725,89.5538,89.5538,88700.0
2020-12-09 13:20:00,90.13,90.14,89.79,89.86,150240.0,89.5936,89.6035,89.2556,89.3252,150240.0
2020-12-09 13:30:00,89.8,89.88,89.61,89.78,136800.0,89.2655,89.3451,89.0767,89.2457,136800.0
2020-12-09 13:40:00,89.78,89.78,89.53,89.7,134860.0,89.2457,89.2457,88.9971,89.1661,134860.0
2020-12-09 13:50:00,89.62,89.66,89.26,89.31,207780.0,89.0866,89.1264,88.7287,88.7784,207780.0
2020-12-09 14:00:00,89.33,89.44,89.16,89.42,224180.0,88.7983,88.9077,88.6293,88.8878,224180.0
2020-12-09 14:10:00,89.34,89.35,89.1,89.23,190840.0,88.8083,88.8182,88.5697,88.6989,190840.0
2020-12-09 14:20:00,89.25,89.37,89.2,89.31,231460.0,88.7188,88.8381,88.6691,88.7784,231460.0
2020-12-09 14:30:00,89.27,89.3,88.8,88.82,332520.0,88.7387,88.7685,88.2715,88.2914,332520.0
2020-12-09 14:40:00,88.89,88.98,88.69,88.84,360880.0,88.3609,88.4504,88.1621,88.3112,360880.0
2020-12-09 14:50:00,88.82,88.94,88.64,88.94,206060.0,88.2914,88.4107,88.1124,88.4107,206060.0
2020-12-09 15:00:00,88.91,88.94,88.72,88.93,329900.0,88.3808,88.4107,88.192,88.4007,329900.0
2020-12-09 15:10:00,88.94,89.01,88.7,88.77,262180.0,88.4107,88.4802,88.1721,88.2417,262180.0
2020-12-09 15:20:00,88.8,88.81,88.44,88.47,320520.0,88.2715,88.2814,87.9136,87.9434,320520.0
2020-12-09 15:30:00,88.53,88.67,88.39,88.66,463080.0,88.0031,88.1423,87.8639,88.1323,463080.0
2020-12-09 15:40:00,88.69,89.03,88.66,88.81,371180.0,88.1621,88.5001,88.1323,88.2814,371180.0
2020-12-09 15:50:00,89.04,89.47,88.82,89.14,1070400.0,88.5101,88.9375,88.2914,88.6095,1070400.0
2020-12-10 09:30:00,88.49,88.49,87.02,87.75,1406300.0,87.9633,87.9633,86.5021,87.2277,1406300.0
2020-12-10 09:40:00,87.79,88.3,87.76,88.26,565080.0,87.2675,87.7745,87.2377,87.7347,565080.0
2020-12-10 09:50:00,88.22,88.4,88.05,88.28,209480.0,87.6949,87.8739,87.5259,87.7546,209480.0
2020-12-10 10:00:00,88.2,88.37,87.92,88.31,324000.0,87.6751,87.844,87.3967,87.7844,324000.0
2020-12-10 10:10:00,88.33,88.54,88.28,88.47,246300.0,87.8043,88.013,87.7546,87.9434,246300.0
2020-12-10 10:20:00,88.51,88.68,88.37,88.37,243140.0,87.9832,88.1522,87.844,87.844,243140.0
2020-12-10 10:30:00,88.36,88.73,88.35,88.73,236620.0,87.8341,88.2019,87.8242,88.2019,236620.0
2020-12-10 10:40:00,88.79,88.9,88.49,88.59,198840.0,88.2615,88.3709,87.9633,88.0627,198840.0
2020-12-10 10:50:00,88.8,88.93,88.8,88.87,176300.0,88.2715,88.4007,88.2715,88.3411,176300.0
2020-12-10 11:00:00,88.82,89.0,88.75,88.85,127140.0,88.2914,88.4703,88.2218,88.3212,127140.0
2020-12-10 11:10:00,88.81,88.98,88.73,88.8,120220.0,88.2814,88.4504,88.2019,88.2715,120220.0
2020-12-10 11:20:00,88.94,89.04,88.89,88.96,165440.0,88.4107,88.5101,88.3609,88.4305,165440.0
2020-12-10 11:30:00,88.99,89.0,88.76,88.86,131340.0,88.4604,88.4703,88.2317,88.3311,131340.0
2020-12-10 11:40:00,88.88,88.94,88.8,88.86,104240.0,88.351,88.4107,88.2715,88.3311,104240.0
2020-12-10 11:50:00,88.81,88.82,88.5,88.66,161560.0,88.2814,88.2914,87.9733,88.1323,161560.0
2020-12-10 12:00:00,88.63,88.89,88.63,88.88,139480.0,88.1025,88.3609,88.1025,88.351,139480.0
2020-12-10 12:10:00,88.89,89.02,88.85,88.99,176260.0,88.3609,88.4902,88.3212,88.4604,176260.0
2020-12-10 12:20:00,88.94,88.98,88.87,88.91,108960.0,88.4107,88.4504,88.3411,88.3808,108960.0
2020-12-10 12:30:00,88.91,89.07,88.9,88.97,215280.0,88.3808,88.5399,88.3709,88.4405,215280.0
2020-12-10 12:40:00,88.96,89.05,88.85,88.85,115020.0,88.4305,88.52,88.3212,88.3212,115020.0
2020-12-10 12:50:00,88.82,88.82,88.6,88.68,120980.0,88.2914,88.2914,88.0727,88.1522,120980.0
2020-12-10 13:00:00,88.62,88.87,88.62,88.86,113700.0,88.0926,88.3411,88.0926,88.3311,113700.0
2020-12-10 13:10:00,88.84,88.88,88.74,88.81,134680.0,88.3112,88.351,88.2118,88.2814,134680.0
2020-12-10 13:20:00,88.84,88.89,88.78,88.81,132640.0,88.3112,88.3609,88.2516,88.2814,132640.0
2020-12-10 13:30:00,88.87,88.87,88.61,88.73,201080.0,88.3411,88.3411,88.0826,88.2019,201080.0
2020-12-10 13:40:00,88.68,88.68,88.56,88.6,89160.0,88.1522,88.1522,88.0329,88.0727,89160.0
2020-12-10 13:50:00,88.64,88.73,88.61,88.68,141820.0,88.1124,88.2019,88.0826,88.1522,141820.0
2020-12-10 14:00:00,88.66,88.71,88.6,88.65,149840.0,88.1323,88.182,88.0727,88.1224,149840.0
2020-12-10 14:10:00,88.63,88.65,88.45,88.5,260660.0,88.1025,88.1224,87.9236,87.9733,260660.0
2020-12-10 14:20:00,88.54,88.58,88.45,88.53,96660.0,88.013,88.0528,87.9236,88.0031,96660.0
2020-12-10 14:30:00,88.5,88.53,88.45,88.46,129220.0,87.9733,88.0031,87.9236,87.9335,129220.0
2020-12-10 14:40:00,88.44,88.47,88.25,88.25,148840.0,87.9136,87.9434,87.7248,87.7248,148840.0
2020-12-10 14:50:00,88.27,88.29,88.1,88.13,230040.0,87.7446,87.7645,87.5757,87.6055,230040.0
2020-12-10 15:00:00,88.13,88.37,88.12,88.27,155080.0,87.6055,87.844,87.5955,87.7446,155080.0
2020-12-10 15:10:00,88.3,88.52,88.25,88.44,116860.0,87.7745,87.9932,87.7248,87.9136,116860.0
2020-12-10 15:20:00,88.44,88.58,88.42,88.54,171120.0,87.9136,88.0528,87.8937,88.013,171120.0
2020-12-10 15:30:00,88.54,88.78,88.52,88.77,345500.0,88.013,88.2516,87.9932,88.2417,345500.0
2020-12-10 15:40:00,88.78,88.83,88.68,88.68,455780.0,88.2516,88.3013,88.1522,88.1522,455780.0
2020-12-10 15:50:00,88.7,88.84,88.7,88.73,810180.0,88.1721,88.3112,88.1721,88.2019,810180.0
2020-12-11 09:30:00,88.15,88.52,88.03,88.4,798380.0,87.6254,87.9932,87.5061,87.8739,798380.0
2020-12-11 09:40:00,88.46,88.63,88.0,88.5,407880.0,87.9335,88.1025,87.4762,87.9733,407880.0
2020-12-11 09:50:00,88.44,88.69,88.34,88.4,253780.0,87.9136,88.1621,87.8142,87.8739,253780.0
2020-12-11 10:00:00,88.42,88.58,88.35,88.49,111820.0,87.8937,88.0528,87.8242,87.9633,111820.0
2020-12-11 10:10:00,88.47,88.69,88.47,88.56,155060.0,87.9434,88.1621,87.9434,88.0329,155060.0
2020-12-11 10:20:00,88.5,88.56,88.41,88.53,161400.0,87.9733,88.0329,87.8838,88.0031,161400.0
2020-12-11 10:30:00,88.48,88.51,88.29,88.41,127940.0,87.9534,87.9832,87.7645,87.8838,127940.0
2020-12-11 10:40:00,88.35,88.42,88.29,88.34,141140.0,87.8242,87.8937,87.7645,87.8142,141140.0
2020-12-11 10:50:00,88.33,88.44,88.27,88.35,147380.0,87.8043,87.9136,87.7446,87.8242,147380.0
2020-12-11 11:00:00,88.39,88.55,88.37,88.37,148760.0,87.8639,88.023,87.844,87.844,148760.0
2020-12-11 11:10:00,88.42,88.52,88.38,88.46,85200.0,87.8937,87.9932,87.854,87.9335,85200.0
2020-12-11 11:20:00,88.46,88.46,88.25,88.3,188560.0,87.9335,87.9335,87.7248,87.7745,188560.0
2020-12-11 11:30:00,88.25,88.39,88.15,88.17,111900.0,87.7248,87.8639,87.6254,87.6452,111900.0
2020-12-11 11:40:00,88.17,88.32,88.15,88.23,80900.0,87.6452,87.7943,87.6254,87.7049,80900.0
2020-12-11 11:50:00,88.24,88.4,88.24,88.38,152700.0,87.7148,87.8739,87.7148,87.854,152700.0
2020-12-11 12:00:00,88.38,88.42,88.29,88.31,137880.0,87.854,87.8937,87.7645,87.7844,137880.0
2020-12-11 12:10:00,88.32,88.35,88.21,88.25,97600.0,87.7943,87.8242,87.685,87.7248,97600.0
2020-12-11 12:20:00,88.19,88.23,88.13,88.22,99680.0,87.6651,87.7049,87.6055,87.6949,99680.0
2020-12-11 12:30:00,88.22,88.22,88.05,88.14,117280.0,87.6949,87.6949,87.5259,87.6154,117280.0
2020-12-11 12:40:00,88.15,88.19,88.1,88.19,87700.0,87.6254,87.6651,87.5757,87.6651,87700.0
2020-12-11 12:50:00,88.25,88.45,88.22,88.42,102060.0,87.7248,87.9236,87.6949,87.8937,102060.0
2020-12-11 13:00:00,88.41,88.56,88.36,88.46,179960.0,87.8838,88.0329,87.8341,87.9335,179960.0
2020-12-11 13:10:00,88.46,88.54,88.39,88.45,103720.0,87.9335,88.013,87.8639,87.9236,103720.0
2020-12-11 13:20:00,88.43,88.46,88.38,88.44,93060.0,87.9037,87.9335,87.854,87.9136,93060.0
2020-12-11 13:30:00,88.49,88.68,88.48,88.63,217320.0,87.9633,88.1522,87.9534,88.1025,217320.0
2020-12-11 13:40:00,88.63,88.66,88.52,88.62,94000.0,88.1025,88.1323,87.9932,88.0926,94000.0
2020-12-11 13:50:00,88.61,88.83,88.61,88.76,141260.0,88.0826,88.3013,88.0826,88.2317,141260.0
2020-12-11 14:00:00,88.75,88.86,88.66,88.84,156140.0,88.2218,88.3311,88.1323,88.3112,156140.0
2020-12-11 14:10:00,88.85,88.85,88.77,88.85,166580.0,88.3212,88.3212,88.2417,88.3212,166580.0
2020-12-11 14:20:00,88.84,88.93,88.78,88.84,156620.0,88.3112,88.4007,88.2516,88.3112,156620.0
2020-12-11 14:30:00,88.84,88.96,88.72,88.76,521220.0,88.3112,88.4305,88.192,88.2317,521220.0
2020-12-11 14:40:00,88.79,88.81,88.67,88.73,192660.0,88.2615,88.2814,88.1423,88.2019,192660.0
2020-12-11 14:50:00,88.75,88.77,88.67,88.74,126260.0,88.2218,88.2417,88.1423,88.2118,126260.0
2020-12-11 15:00:00,88.74,88.8,88.63,88.67,137360.0,88.2118,88.2715,88.1025,88.1423,137360.0
2020-12-11 15:10:00,88.71,89.05,88.71,89.03,220660.0,88.182,88.52,88.182,88.5001,220660.0
2020-12-11 15:20:00,88.98,88.98,88.8,88.81,148900.0,88.4504,88.4504,88.2715,88.2814,148900.0
2020-12-11 15:30:00,88.82,88.94,88.82,88.85,247700.0,88.2914,88.4107,88.2914,88.3212,247700.0
2020-12-11 15:40:00,88.85,89.0,88.78,88.79,240300.0,88.3212,88.4703,88.2516,88.2615,240300.0
2020-12-11 15:50:00,88.75,89.22,88.73,89.09,1078420.0,88.2218,88.689,88.2019,88.5598,1078420.0
2020-12-14 09:30:00,88.75,89.35,88.75,89.26,725480.0,88.2218,88.8182,88.2218,88.7287,725480.0
2020-12-14 09:40:00,89.32,89.69,89.19,89.53,449760.0,88.7884,89.1562,88.6592,88.9971,449760.0
2020-12-14 09:50:00,89.49,89.87,89.2,89.87,525000.0,88.9574,89.3351,88.6691,89.3351,525000.0
2020-12-14 10:00:00,89.83,89.83,89.32,89.35,529620.0,89.2954,89.2954,88.7884,88.8182,529620.0
2020-12-14 10:10:00,89.36,89.42,89.07,89.1,473580.0,88.8282,88.8878,88.5399,88.5697,473580.0
2020-12-14 10:20:00,89.11,89.35,89.11,89.13,253340.0,88.5796,88.8182,88.5796,88.5995,253340.0
2020-12-14 10:30:00,89.22,89.22,88.98,89.05,240140.0,88.689,88.689,88.4504,88.52,240140.0
2020-12-14 10:40:00,89.09,89.09,88.75,88.75,208880.0,88.5598,88.5598,88.2218,88.2218,208880.0
2020-12-14 10:50:00,88.75,88.93,88.75,88.81,204220.0,88.2218,88.4007,88.2218,88.2814,204220.0
2020-12-14 11:00:00,88.81,88.96,88.64,88.84,267760.0,88.2814,88.4305,88.1124,88.3112,267760.0
2020-12-14 11:10:00,88.86,89.24,88.86,89.2,139120.0,88.3311,88.7089,88.3311,88.6691,139120.0
2020-12-14 11:20:00,89.24,89.26,88.98,88.98,196780.0,88.7089,88.7287,88.4504,88.4504,196780.0
2020-12-14 11:30:00,88.99,89.11,88.86,88.97,154380.0,88.4604,88.5796,88.3311,88.4405,154380.0
2020-12-14 11:40:00,88.97,89.01,88.89,88.96,181580.0,88.4405,88.4802,88.3609,88.4305,181580.0
2020-12-14 11:50:00,88.97,89.09,88.92,89.06,124060.0,88.4405,88.5598,88.3908,88.5299,124060.0
2020-12-14 12:00:00,89.05,89.1,88.95,89.0,116900.0,88.52,88.5697,88.4206,88.4703,116900.0
2020-12-14 12:10:00,88.93,88.95,88.8,88.87,272980.0,88.4007,88.4206,88.2715,88.3411,272980.0
2020-12-14 12:20:00,88.91,88.92,88.76,88.8,209640.0,88.3808,88.3908,88.2317,88.2715,209640.0
2020-12-14 12:30:00,88.78,88.78,88.56,88.57,206100.0,88.2516,88.2516,88.0329,88.0429,206100.0
2020-12-14 12:40:00,88.58,88.61,88.48,88.5,198400.0,88.0528,88.0826,87.9534,87.9733,198400.0
2020-12-14 12:50:00,88.5,88.52,88.35,88.42,214920.0,87.9733,87.9932,87.8242,87.8937,214920.0
2020-12-14 13:00:00,88.43,88.48,88.2,88.26,284500.0,87.9037,87.9534,87.6751,87.7347,284500.0
2020-12-14 13:10:00,88.23,88.46,88.2,88.41,174900.0,87.7049,87.9335,87.6751,87.8838,174900.0
2020-12-14 13:20:00,88.44,88.53,88.43,88.49,180080.0,87.9136,88.0031,87.9037,87.9633,180080.0
2020-12-14 13:30:00,88.48,88.58,88.48,88.53,107220.0,87.9534,88.0528,87.9534,88.0031,107220.0
2020-12-14 13:40:00,88.55,88.6,88.43,88.48,124920.0,88.023,88.0727,87.9037,87.9534,124920.0
2020-12-14 13:50:00,88.52,88.64,88.48,88.51,135300.0,87.9932,88.1124,87.9534,87.9832,135300.0
2020-12-14 14:00:00,88.53,88.58,88.47,88.5,152680.0,88.0031,88.0528,87.9434,87.9733,152680.0
2020-12-14 14:10:00,88.55,88.59,88.4,88.48,203920.0,88.023,88.0627,87.8739,87.9534,203920.0
2020-12-14 14:20:00,88.48,88.55,88.47,88.54,158100.0,87.9534,88.023,87.9434,88.013,158100.0
2020-12-14 14:30:00,88.51,88.51,88.3,88.33,180560.0,87.9832,87.9832,87.7745,87.8043,180560.0
2020-12-14 14:40:00,88.33,88.35,88.24,88.27,199300.0,87.8043,87.8242,87.7148,87.7446,199300.0
2020-12-14 14:50:00,88.28,88.38,88.23,88.33,419720.0,87.7546,87.854,87.7049,87.8043,419720.0
2020-12-14 15:00:00,88.35,88.4,88.33,88.37,222940.0,87.8242,87.8739,87.8043,87.844,222940.0
2020-12-14 15:10:00,88.4,88.45,88.32,88.37,190100.0,87.8739,87.9236,87.7943,87.844,190100.0
2020-12-14 15:20:00,88.44,88.46,88.38,88.43,270680.0,87.9136,87.9335,87.854,87.9037,270680.0
2020-12-14 15:30:00,88.39,88.4,88.18,88.23,725660.0,87.8639,87.8739,87.6552,87.7049,725660.0
2020-12-14 15:40:00,88.18,88.21,87.92,87.98,494180.0,87.6552,87.685,87.3967,87.4564,494180.0
2020-12-14 15:50:00,87.95,88.31,87.86,88.0,1240400.0,87.4265,87.7844,87.3371,87.4762,1240400.0
2020-12-15 09:30:00,88.22,88.57,88.22,88.33,898800.0,87.6949,88.0429,87.6949,87.8043,898800.0
2020-12-15 09:40:00,88.32,88.36,88.06,88.26,276420.0,87.7943,87.8341,87.5359,87.7347,276420.0
2020-12-15 09:50:00,88.25,88.32,88.01,88.01,331800.0,87.7248,87.7943,87.4862,87.4862,331800.0
2020-12-15 10:00:00,88.03,88.23,87.98,88.08,452440.0,87.5061,87.7049,87.4564,87.5558,452440.0
2020-12-15 10:10:00,88.08,88.13,87.95,88.02,266140.0,87.5558,87.6055,87.4265,87.4961,266140.0
2020-12-15 10:20:00,87.99,88.13,87.98,88.0,172820.0,87.4663,87.6055,87.4564,87.4762,172820.0
2020-12-15 10:30:00,88.01,88.12,87.83,87.83,232840.0,87.4862,87.5955,87.3073,87.3073,232840.0
2020-12-15 10:40:00,87.83,88.04,87.82,87.91,268240.0,87.3073,87.516,87.2973,87.3868,268240.0
2020-12-15 10:50:00,87.91,88.0,87.74,87.77,195760.0,87.3868,87.4762,87.2178,87.2476,195760.0
2020-12-15 11:00:00,87.74,87.82,87.66,87.72,236680.0,87.2178,87.2973,87.1383,87.1979,236680.0
2020-12-15 11:10:00,87.69,87.76,87.66,87.73,130020.0,87.1681,87.2377,87.1383,87.2079,130020.0
2020-12-15 11:20:00,87.74,87.77,87.5,87.63,204860.0,87.2178,87.2476,86.9792,87.1084,204860.0
2020-12-15 11:30:00,87.63,87.76,87.59,87.76,253820.0,87.1084,87.2377,87.0687,87.2377,253820.0
2020-12-15 11:40:00,87.75,87.83,87.55,87.56,184120.0,87.2277,87.3073,87.0289,87.0389,184120.0
2020-12-15 11:50:00,87.56,87.65,87.51,87.65,154720.0,87.0389,87.1283,86.9892,87.1283,154720.0
2020-12-15 12:00:00,87.62,87.83,87.58,87.71,113060.0,87.0985,87.3073,87.0587,87.188,113060.0
2020-12-15 12:10:00,87.75,87.78,87.68,87.7,161000.0,87.2277,87.2576,87.1582,87.178,161000.0
2020-12-15 12:20:00,87.74,87.8,87.71,87.8,153200.0,87.2178,87.2774,87.188,87.2774,153200.0
2020-12-15 12:30:00,87.78,87.82,87.7,87.76,255900.0,87.2576,87.2973,87.178,87.2377,255900.0
2020-12-15 12:40:00,87.76,87.79,87.69,87.7,206740.0,87.2377,87.2675,87.1681,87.178,206740.0
2020-12-15 12:50:00,87.66,87.76,87.66,87.67,212600.0,87.1383,87.2377,87.1383,87.1482,212600.0
2020-12-15 13:00:00,87.69,87.87,87.69,87.86,114060.0,87.1681,87.347,87.1681,87.3371,114060.0
2020-12-15 13:10:00,87.92,87.96,87.89,87.96,185560.0,87.3967,87.4365,87.3669,87.4365,185560.0
2020-12-15 13:20:00,87.96,88.07,87.93,88.05,171100.0,87.4365,87.5458,87.4067,87.5259,171100.0
2020-12-15 13:30:00,88.09,88.14,88.0,88.14,147540.0,87.5657,87.6154,87.4762,87.6154,147540.0
2020-12-15 13:40:00,88.13,88.22,88.09,88.21,192280.0,87.6055,87.6949,87.5657,87.685,192280.0
2020-12-15 13:50:00,88.17,88.2,88.11,88.14,246600.0,87.6452,87.6751,87.5856,87.6154,246600.0
2020-12-15 14:00:00,88.11,88.33,88.1,88.29,188900.0,87.5856,87.8043,87.5757,87.7645,188900.0
2020-12-15 14:10:00,88.26,88.31,88.24,88.27,114540.0,87.7347,87.7844,87.7148,87.7446,114540.0
2020-12-15 14:20:00,88.28,88.31,88.13,88.15,157300.0,87.7546,87.7844,87.6055,87.6254,157300.0
2020-12-15 14:30:00,88.16,88.21,88.14,88.15,120820.0,87.6353,87.685,87.6154,87.6254,120820.0
2020-12-15 14:40:00,88.17,88.25,88.15,88.22,160160.0,87.6452,87.7248,87.6254,87.6949,160160.0
2020-12-15 14:50:00,88.21,88.22,88.15,88.19,221820.0,87.685,87.6949,87.6254,87.6651,221820.0
2020-12-15 15:00:00,88.17,88.32,88.17,88.24,224940.0,87.6452,87.7943,87.6452,87.7148,224940.0
2020-12-15 15:10:00,88.26,88.34,88.22,88.25,167400.0,87.7347,87.8142,87.6949,87.7248,167400.0
2020-12-15 15:20:00,88.26,88.34,88.21,88.23,298580.0,87.7347,87.8142,87.685,87.7049,298580.0
2020-12-15 15:30:00,88.27,88.29,88.23,88.25,217240.0,87.7446,87.7645,87.7049,87.7248,217240.0
2020-12-15 15:40:00,88.24,88.28,88.17,88.17,166120.0,87.7148,87.7546,87.6452,87.6452,166120.0
2020-12-15 15:50:00,88.22,88.41,88.16,88.38,613600.0,87.6949,87.8838,87.6353,87.854,613600.0
2020-12-16 09:30:00,88.61,88.65,87.92,88.01,899060.0,88.0826,88.1224,87.3967,87.4862,899060.0
2020-12-16 09:40:00,88.01,88.15,87.8,87.95,499480.0,87.4862,87.6254,87.2774,87.4265,499480.0
2020-12-16 09:50:00,87.97,88.13,87.92,87.92,463200.0,87.4464,87.6055,87.3967,87.3967,463200.0
2020-12-16 10:00:00,87.93,88.11,87.89,88.09,368580.0,87.4067,87.5856,87.3669,87.5657,368580.0
2020-12-16 10:10:00,88.1,88.16,88.03,88.14,553660.0,87.5757,87.6353,87.5061,87.6154,553660.0
2020-12-16 10:20:00,88.13,88.15,88.02,88.12,563260.0,87.6055,87.6254,87.4961,87.5955,563260.0
2020-12-16 10:30:00,88.13,88.24,88.12,88.21,576160.0,87.6055,87.7148,87.5955,87.685,576160.0
2020-12-16 10:40:00,88.21,88.25,88.13,88.19,330420.0,87.685,87.7248,87.6055,87.6651,330420.0
2020-12-16 10:50:00,88.2,88.22,88.12,88.15,273600.0,87.6751,87.6949,87.5955,87.6254,273600.0
2020-12-16 11:00:00,88.21,88.32,88.18,88.3,276780.0,87.685,87.7943,87.6552,87.7745,276780.0
2020-12-16 11:10:00,88.27,88.27,88.1,88.2,173380.0,87.7446,87.7446,87.5757,87.6751,173380.0
2020-12-16 11:20:00,88.17,88.19,88.07,88.12,128940.0,87.6452,87.6651,87.5458,87.5955,128940.0
2020-12-16 11:30:00,88.12,88.19,88.04,88.15,230340.0,87.5955,87.6651,87.516,87.6254,230340.0
2020-12-16 11:40:00,88.18,88.28,88.18,88.25,123100.0,87.6552,87.7546,87.6552,87.7248,123100.0
2020-12-16 11:50:00,88.26,88.28,88.21,88.23,174920.0,87.7347,87.7546,87.685,87.7049,174920.0
2020-12-16 12:00:00,88.24,88.3,88.2,88.29,112160.0,87.7148,87.7745,87.6751,87.7645,112160.0
2020-12-16 12:10:00,88.29,88.35,88.21,88.23,156080.0,87.7645,87.8242,87.685,87.7049,156080.0
2020-12-16 12:20:00,88.21,88.22,88.17,88.19,137980.0,87.685,87.6949,87.6452,87.6651,137980.0
2020-12-16 12:30:00,88.18,88.19,88.13,88.13,158740.0,87.6552,87.6651,87.6055,87.6055,158740.0
2020-12-16 12:40:00,88.11,88.17,88.02,88.02,159920.0,87.5856,87.6452,87.4961,87.4961,159920.0
2020-12-16 12:50:00,88.02,88.09,87.95,88.09,97600.0,87.4961,87.5657,87.4265,87.5657,97600.0
2020-12-16 13:00:00,88.08,88.11,87.98,87.99,127420.0,87.5558,87.5856,87.4564,87.4663,127420.0
2020-12-16 13:10:00,88.01,88.12,88.0,88.11,100840.0,87.4862,87.5955,87.4762,87.5856,100840.0
2020-12-16 13:20:00,88.12,88.21,88.12,88.17,138740.0,87.5955,87.685,87.5955,87.6452,138740.0
2020-12-16 13:30:00,88.17,88.27,88.17,88.27,95940.0,87.6452,87.7446,87.6452,87.7446,95940.0
2020-12-16 13:40:00,88.28,88.29,88.25,88.27,99720.0,87.7546,87.7645,87.7248,87.7446,99720.0
2020-12-16 13:50:00,88.27,88.27,88.21,88.21,87360.0,87.7446,87.7446,87.685,87.685,87360.0
2020-12-16 14:00:00,88.21,88.24,87.95,88.01,271680.0,87.685,87.7148,87.4265,87.4862,271680.0
2020-12-16 14:10:00,87.97,87.99,87.84,87.84,250960.0,87.4464,87.4663,87.3172,87.3172,250960.0
2020-12-16 14:20:00,87.86,87.88,87.81,87.84,309320.0,87.3371,87.357,87.2874,87.3172,309320.0
2020-12-16 14:30:00,87.83,88.14,87.82,88.14,258380.0,87.3073,87.6154,87.2973,87.6154,258380.0
2020-12-16 14:40:00,88.13,88.17,88.02,88.02,262620.0,87.6055,87.6452,87.4961,87.4961,262620.0
2020-12-16 14:50:00,88.05,88.07,88.0,88.02,161380.0,87.5259,87.5458,87.4762,87.4961,161380.0
2020-12-16 15:00:00,88.0,88.05,87.96,87.96,201900.0,87.4762,87.5259,87.4365,87.4365,201900.0
2020-12-16 15:10:00,87.95,87.96,87.83,87.95,234060.0,87.4265,87.4365,87.3073,87.4265,234060.0
2020-12-16 15:20:00,88.0,88.12,87.99,88.11,225340.0,87.4762,87.5955,87.4663,87.5856,225340.0
2020-12-16 15:30:00,88.12,88.3,88.12,88.23,406120.0,87.5955,87.7745,87.5955,87.7049,406120.0
2020-12-16 15:40:00,88.23,88.25,88.14,88.25,241480.0,87.7049,87.7248,87.6154,87.7248,241480.0
2020-12-16 15:50:00,88.21,88.22,88.01,88.15,535920.0,87.685,87.6949,87.4862,87.6254,535920.0
2020-12-17 09:30:00,88.43,88.57,88.32,88.38,801560.0,87.9037,88.0429,87.7943,87.854,801560.0
2020-12-17 09:40:00,88.36,88.5,88.22,88.38,406760.0,87.8341,87.9733,87.6949,87.854,406760.0
2020-12-17 09:50:00,88.44,88.57,88.38,88.56,349080.0,87.9136,88.0429,87.854,88.0329,349080.0
2020-12-17 10:00:00,88.57,88.59,88.0,88.06,424420.0,88.0429,88.0627,87.4762,87.5359,424420.0
2020-12-17 10:10:00,88.06,88.06,87.78,87.98,381620.0,87.5359,87.5359,87.2576,87.4564,381620.0
2020-12-17 10:20:00,87.98,88.17,87.94,88.17,184080.0,87.4564,87.6452,87.4166,87.6452,184080.0
2020-12-17 10:30:00,88.16,88.32,88.07,88.28,206300.0,87.6353,87.7943,87.5458,87.7546,206300.0
2020-12-17 10:40:00,88.27,88.35,88.14,88.16,177180.0,87.7446,87.8242,87.6154,87.6353,177180.0
2020-12-17 10:50:00,88.15,88.16,87.76,87.77,239340.0,87.6254,87.6353,87.2377,87.2476,239340.0
2020-12-17 11:00:00,87.83,88.04,87.8,87.97,290200.0,87.3073,87.516,87.2774,87.4464,290200.0
2020-12-17 11:10:00,87.99,88.01,87.85,87.86,227020.0,87.4663,87.4862,87.3271,87.3371,227020.0
2020-12-17 11:20:00,87.84,87.94,87.83,87.94,173500.0,87.3172,87.4166,87.3073,87.4166,173500.0
2020-12-17 11:30:00,87.94,87.94,87.82,87.84,193400.0,87.4166,87.4166,87.2973,87.3172,193400.0
2020-12-17 11:40:00,87.85,87.88,87.75,87.75,172780.0,87.3271,87.357,87.2277,87.2277,172780.0
2020-12-17 11:50:00,87.74,87.86,87.62,87.86,205140.0,87.2178,87.3371,87.0985,87.3371,205140.0
2020-12-17 12:00:00,87.87,87.97,87.85,87.87,229800.0,87.347,87.4464,87.3271,87.347,229800.0
2020-12-17 12:10:00,87.86,87.86,87.74,87.78,172000.0,87.3371,87.3371,87.2178,87.2576,172000.0
2020-12-17 12:20:00,87.81,87.81,87.69,87.7,268180.0,87.2874,87.2874,87.1681,87.178,268180.0
2020-12-17 12:30:00,87.69,87.69,87.52,87.56,298920.0,87.1681,87.1681,86.9991,87.0389,298920.0
2020-12-17 12:40:00,87.57,87.77,87.57,87.72,159360.0,87.0488,87.2476,87.0488,87.1979,159360.0
2020-12-17 12:50:00,87.74,87.86,87.7,87.73,371360.0,87.2178,87.3371,87.178,87.2079,371360.0
2020-12-17 13:00:00,87.67,87.72,87.61,87.63,292600.0,87.1482,87.1979,87.0886,87.1084,292600.0
2020-12-17 13:10:00,87.61,87.61,87.34,87.34,429760.0,87.0886,87.0886,86.8202,86.8202,429760.0
2020-12-17 13:20:00,87.34,87.51,87.3,87.3,220680.0,86.8202,86.9892,86.7804,86.7804,220680.0
2020-12-17 13:30:00,87.3,87.31,87.2,87.27,323080.0,86.7804,86.7904,86.681,86.7506,323080.0
2020-12-17 13:40:00,87.29,87.37,87.27,87.36,206440.0,86.7705,86.85,86.7506,86.8401,206440.0
2020-12-17 13:50:00,87.34,87.47,87.32,87.44,181140.0,86.8202,86.9494,86.8003,86.9196,181140.0
2020-12-17 14:00:00,87.44,87.46,87.33,87.36,245220.0,86.9196,86.9395,86.8102,86.8401,245220.0
2020-12-17 14:10:00,87.34,87.43,87.32,87.37,119580.0,86.8202,86.9096,86.8003,86.85,119580.0
2020-12-17 14:20:00,87.37,87.39,87.23,87.25,219140.0,86.85,86.8699,86.7108,86.7307,219140.0
2020-12-17 14:30:00,87.25,87.33,87.25,87.28,192500.0,86.7307,86.8102,86.7307,86.7605,192500.0
2020-12-17 14:40:00,87.3,87.39,87.3,87.37,217860.0,86.7804,86.8699,86.7804,86.85,217860.0
2020-12-17 14:50:00,87.39,87.41,87.35,87.37,197840.0,86.8699,86.8898,86.8301,86.85,197840.0
2020-12-17 15:00:00,87.38,87.44,87.33,87.37,261960.0,86.8599,86.9196,86.8102,86.85,261960.0
2020-12-17 15:10:00,87.36,87.39,87.23,87.3,370640.0,86.8401,86.8699,86.7108,86.7804,370640.0
2020-12-17 15:20:00,87.3,87.31,87.03,87.03,403660.0,86.7804,86.7904,86.512,86.512,403660.0
2020-12-17 15:30:00,87.04,87.24,86.93,87.18,455320.0,86.522,86.7208,86.4126,86.6611,455320.0
2020-12-17 15:40:00,87.18,87.24,86.97,87.0,380760.0,86.6611,86.7208,86.4524,86.4822,380760.0
2020-12-17 15:50:00,87.04,87.4,87.04,87.4,1118880.0,86.522,86.8798,86.522,86.8798,1118880.0
2020-12-18 09:30:00,87.7,87.76,87.05,87.29,5314880.0,87.178,87.2377,86.5319,86.7705,5314880.0
2020-12-18 09:40:00,87.31,87.38,87.06,87.08,320860.0,86.7904,86.8599,86.5418,86.5617,320860.0
2020-12-18 09:50:00,87.13,87.15,86.91,86.98,350960.0,86.6114,86.6313,86.3927,86.4623,350960.0
2020-12-18 10:00:00,86.98,87.0,86.55,86.66,660900.0,86.4623,86.4822,86.0349,86.1442,660900.0
2020-12-18 10:10:00,86.63,86.9,86.57,86.87,304740.0,86.1144,86.3828,86.0548,86.353,304740.0
2020-12-18 10:20:00,86.83,86.85,86.55,86.57,401020.0,86.3132,86.3331,86.0349,86.0548,401020.0
2020-12-18 10:30:00,86.59,86.62,86.4,86.41,302920.0,86.0746,86.1045,85.8858,85.8957,302920.0
2020-12-18 10:40:00,86.44,86.53,86.44,86.48,311540.0,85.9255,86.015,85.9255,85.9653,311540.0
2020-12-18 10:50:00,86.53,86.72,86.49,86.67,432220.0,86.015,86.2039,85.9752,86.1542,432220.0
2020-12-18 11:00:00,86.66,86.69,86.54,86.58,264160.0,86.1442,86.174,86.0249,86.0647,264160.0
2020-12-18 11:10:00,86.56,86.59,86.25,86.28,279160.0,86.0448,86.0746,85.7367,85.7665,279160.0
2020-12-18 11:20:00,86.33,86.4,86.24,86.38,383840.0,85.8162,85.8858,85.7267,85.8659,383840.0
2020-12-18 11:30:00,86.35,86.52,86.34,86.52,173120.0,85.8361,86.0051,85.8261,86.0051,173120.0
2020-12-18 11:40:00,86.49,86.52,86.43,86.49,121160.0,85.9752,86.0051,85.9156,85.9752,121160.0
2020-12-18 11:50:00,86.51,86.61,86.44,86.44,134560.0,85.9951,86.0945,85.9255,85.9255,134560.0
2020-12-18 12:00:00,86.4,86.49,86.39,86.46,181440.0,85.8858,85.9752,85.8758,85.9454,181440.0
2020-12-18 12:10:00,86.46,86.55,86.38,86.4,186640.0,85.9454,86.0349,85.8659,85.8858,186640.0
2020-12-18 12:20:00,86.38,86.4,86.34,86.4,167300.0,85.8659,85.8858,85.8261,85.8858,167300.0
2020-12-18 12:30:00,86.44,86.63,86.43,86.63,178600.0,85.9255,86.1144,85.9156,86.1144,178600.0
2020-12-18 12:40:00,86.64,86.71,86.45,86.45,297020.0,86.1243,86.1939,85.9355,85.9355,297020.0
2020-12-18 12:50:00,86.5,86.54,86.43,86.43,196220.0,85.9852,86.0249,85.9156,85.9156,196220.0
2020-12-18 13:00:00,86.45,86.47,86.36,86.43,184240.0,85.9355,85.9554,85.846,85.9156,184240.0
2020-12-18 13:10:00,86.43,86.45,86.39,86.42,287340.0,85.9156,85.9355,85.8758,85.9057,287340.0
2020-12-18 13:20:00,86.4,86.42,86.18,86.24,577020.0,85.8858,85.9057,85.6671,85.7267,577020.0
2020-12-18 13:30:00,86.24,86.24,86.13,86.14,260840.0,85.7267,85.7267,85.6174,85.6273,260840.0
2020-12-18 13:40:00,86.15,86.23,86.15,86.23,223460.0,85.6373,85.7168,85.6373,85.7168,223460.0
2020-12-18 13:50:00,86.24,86.35,86.13,86.35,255060.0,85.7267,85.8361,85.6174,85.8361,255060.0
2020-12-18 14:00:00,86.34,86.42,86.29,86.33,385880.0,85.8261,85.9057,85.7764,85.8162,385880.0
2020-12-18 14:10:00,86.33,86.33,86.22,86.27,482720.0,85.8162,85.8162,85.7068,85.7565,482720.0
2020-12-18 14:20:00,86.28,86.37,86.2,86.2,334360.0,85.7665,85.8559,85.687,85.687,334360.0
2020-12-18 14:30:00,86.2,86.3,86.2,86.25,494160.0,85.687,85.7864,85.687,85.7367,494160.0
2020-12-18 14:40:00,86.26,86.36,86.25,86.27,384600.0,85.7466,85.846,85.7367,85.7565,384600.0
2020-12-18 14:50:00,86.26,86.26,86.01,86.1,402240.0,85.7466,85.7466,85.4981,85.5876,402240.0
2020-12-18 15:00:00,86.13,86.16,86.03,86.15,427340.0,85.6174,85.6472,85.518,85.6373,427340.0
2020-12-18 15:10:00,86.15,86.27,86.07,86.19,384440.0,85.6373,85.7565,85.5577,85.677,384440.0
2020-12-18 15:20:00,86.18,86.29,86.07,86.29,487220.0,85.6671,85.7764,85.5577,85.7764,487220.0
2020-12-18 15:30:00,86.28,86.28,86.01,86.14,893720.0,85.7665,85.7665,85.4981,85.6273,893720.0
2020-12-18 15:40:00,86.13,86.5,86.1,86.47,1022380.0,85.6174,85.9852,85.5876,85.9554,1022380.0
2020-12-18 15:50:00,86.44,86.96,86.17,86.17,3534120.0,85.9255,86.4424,85.6571,85.6571,3534120.0
2020-12-21 09:30:00,85.62,86.3,85.54,86.21,860420.0,85.1104,85.7864,85.0309,85.6969,860420.0
2020-12-21 09:40:00,86.27,86.38,85.66,85.66,281940.0,85.7565,85.8659,85.1502,85.1502,281940.0
2020-12-21 09:50:00,85.69,85.97,85.5,85.61,294360.0,85.18,85.4583,84.9911,85.1005,294360.0
2020-12-21 10:00:00,85.54,85.62,85.0,85.32,464220.0,85.0309,85.1104,84.4941,84.8122,464220.0
2020-12-21 10:10:00,85.35,85.52,85.22,85.29,487980.0,84.842,85.011,84.7128,84.7824,487980.0
2020-12-21 10:20:00,85.27,85.55,85.24,85.5,238960.0,84.7625,85.0408,84.7327,84.9911,238960.0
2020-12-21 10:30:00,85.48,85.57,85.21,85.35,280980.0,84.9712,85.0607,84.7029,84.842,280980.0
2020-12-21 10:40:00,85.34,85.34,84.95,85.06,313680.0,84.8321,84.8321,84.4444,84.5537,313680.0
2020-12-21 10:50:00,85.1,85.38,84.98,85.32,258500.0,84.5935,84.8718,84.4742,84.8122,258500.0
2020-12-21 11:00:00,85.27,85.71,85.26,85.69,219900.0,84.7625,85.1999,84.7526,85.18,219900.0
2020-12-21 11:10:00,85.72,85.88,85.6,85.71,272040.0,85.2098,85.3689,85.0905,85.1999,272040.0
2020-12-21 11:20:00,85.75,85.92,85.71,85.87,72240.0,85.2396,85.4086,85.1999,85.3589,72240.0
2020-12-21 11:30:00,85.86,86.04,85.86,85.94,272980.0,85.349,85.5279,85.349,85.4285,272980.0
2020-12-21 11:40:00,85.95,86.0,85.86,85.94,132780.0,85.4384,85.4881,85.349,85.4285,132780.0
2020-12-21 11:50:00,85.93,85.98,85.72,85.72,305020.0,85.4186,85.4683,85.2098,85.2098,305020.0
2020-12-21 12:00:00,85.74,85.8,85.7,85.73,150980.0,85.2297,85.2893,85.1899,85.2198,150980.0
2020-12-21 12:10:00,85.76,85.82,85.69,85.78,119040.0,85.2496,85.3092,85.18,85.2695,119040.0
2020-12-21 12:20:00,85.82,86.25,85.82,86.11,183540.0,85.3092,85.7367,85.3092,85.5975,183540.0
2020-12-21 12:30:00,86.16,86.31,86.14,86.28,149240.0,85.6472,85.7963,85.6273,85.7665,149240.0
2020-12-21 12:40:00,86.29,86.29,86.19,86.24,102000.0,85.7764,85.7764,85.677,85.7267,102000.0
2020-12-21 12:50:00,86.22,86.37,86.22,86.25,176820.0,85.7068,85.8559,85.7068,85.7367,176820.0
2020-12-21 13:00:00,86.26,86.5,86.23,86.5,140360.0,85.7466,85.9852,85.7168,85.9852,140360.0
2020-12-21 13:10:00,86.47,86.56,86.43,86.51,136160.0,85.9554,86.0448,85.9156,85.9951,136160.0
2020-12-21 13:20:00,86.51,86.57,86.45,86.53,183040.0,85.9951,86.0548,85.9355,86.015,183040.0
2020-12-21 13:30:00,86.53,86.66,86.48,86.55,257540.0,86.015,86.1442,85.9653,86.0349,257540.0
2020-12-21 13:40:00,86.58,86.68,86.47,86.52,172320.0,86.0647,86.1641,85.9554,86.0051,172320.0
2020-12-21 13:50:00,86.56,86.61,86.52,86.55,93240.0,86.0448,86.0945,86.0051,86.0349,93240.0
2020-12-21 14:00:00,86.56,86.57,86.5,86.57,119620.0,86.0448,86.0548,85.9852,86.0548,119620.0
2020-12-21 14:10:00,86.57,86.68,86.56,86.66,110560.0,86.0548,86.1641,86.0448,86.1442,110560.0
2020-12-21 14:20:00,86.64,86.79,86.64,86.74,159260.0,86.1243,86.2734,86.1243,86.2237,159260.0
2020-12-21 14:30:00,86.77,86.91,86.7,86.81,197960.0,86.2536,86.3927,86.184,86.2933,197960.0
2020-12-21 14:40:00,86.78,87.01,86.75,86.98,112780.0,86.2635,86.4921,86.2337,86.4623,112780.0
2020-12-21 14:50:00,86.98,87.02,86.91,86.91,182020.0,86.4623,86.5021,86.3927,86.3927,182020.0
2020-12-21 15:00:00,86.94,87.02,86.91,86.97,153220.0,86.4226,86.5021,86.3927,86.4524,153220.0
2020-12-21 15:10:00,86.98,86.99,86.8,86.84,293140.0,86.4623,86.4723,86.2834,86.3232,293140.0
2020-12-21 15:20:00,86.82,86.95,86.82,86.93,226440.0,86.3033,86.4325,86.3033,86.4126,226440.0
2020-12-21 15:30:00,86.91,86.91,86.67,86.88,210300.0,86.3927,86.3927,86.1542,86.3629,210300.0
2020-12-21 15:40:00,86.88,86.91,86.81,86.87,312860.0,86.3629,86.3927,86.2933,86.353,312860.0
2020-12-21 15:50:00,86.85,87.04,86.79,87.02,920340.0,86.3331,86.522,86.2734,86.5021,920340.0
2020-12-22 09:30:00,86.55,86.73,86.11,86.57,786020.0,86.0349,86.2138,85.5975,86.0548,786020.0
2020-12-22 09:40:00,86.57,86.65,86.36,86.64,212920.0,86.0548,86.1343,85.846,86.1243,212920.0
2020-12-22 09:50:00,86.76,86.78,86.48,86.49,239020.0,86.2436,86.2635,85.9653,85.9752,239020.0
2020-12-22 10:00:00,86.45,86.49,86.32,86.49,186500.0,85.9355,85.9752,85.8062,85.9752,186500.0
2020-12-22 10:10:00,86.56,86.58,86.07,86.12,335660.0,86.0448,86.0647,85.5577,85.6074,335660.0
2020-12-22 10:20:00,86.15,86.37,86.07,86.34,240340.0,85.6373,85.8559,85.5577,85.8261,240340.0
2020-12-22 10:30:00,86.37,86.84,86.37,86.79,310560.0,85.8559,86.3232,85.8559,86.2734,310560.0
2020-12-22 10:40:00,86.85,86.87,86.71,86.73,226060.0,86.3331,86.353,86.1939,86.2138,226060.0
2020-12-22 10:50:00,86.64,86.79,86.58,86.76,246800.0,86.1243,86.2734,86.0647,86.2436,246800.0
2020-12-22 11:00:00,86.77,86.77,86.47,86.54,185440.0,86.2536,86.2536,85.9554,86.0249,185440.0
2020-12-22 11:10:00,86.55,86.57,86.41,86.56,88880.0,86.0349,86.0548,85.8957,86.0448,88880.0
2020-12-22 11:20:00,86.5,86.5,86.3,86.32,94600.0,85.9852,85.9852,85.7864,85.8062,94600.0
2020-12-22 11:30:00,86.34,86.34,85.9,85.98,177380.0,85.8261,85.8261,85.3887,85.4683,177380.0
2020-12-22 11:40:00,86.0,86.03,85.63,85.82,179140.0,85.4881,85.518,85.1204,85.3092,179140.0
2020-12-22 11:50:00,85.87,85.96,85.8,85.94,102760.0,85.3589,85.4484,85.2893,85.4285,102760.0
2020-12-22 12:00:00,85.94,86.12,85.94,86.11,139280.0,85.4285,85.6074,85.4285,85.5975,139280.0
2020-12-22 12:10:00,86.07,86.16,86.02,86.15,74200.0,85.5577,85.6472,85.508,85.6373,74200.0
2020-12-22 12:20:00,86.12,86.19,86.07,86.07,194020.0,85.6074,85.677,85.5577,85.5577,194020.0
2020-12-22 12:30:00,86.12,86.21,86.1,86.14,159400.0,85.6074,85.6969,85.5876,85.6273,159400.0
2020-12-22 12:40:00,86.08,86.18,86.04,86.09,87600.0,85.5677,85.6671,85.5279,85.5776,87600.0
2020-12-22 12:50:00,86.06,86.06,85.92,85.98,123360.0,85.5478,85.5478,85.4086,85.4683,123360.0
2020-12-22 13:00:00,86.02,86.06,85.97,85.97,119480.0,85.508,85.5478,85.4583,85.4583,119480.0
2020-12-22 13:10:00,85.98,86.05,85.9,85.96,168140.0,85.4683,85.5379,85.3887,85.4484,168140.0
2020-12-22 13:20:00,85.99,86.1,85.98,86.05,94480.0,85.4782,85.5876,85.4683,85.5379,94480.0
2020-12-22 13:30:00,86.07,86.16,86.07,86.09,124740.0,85.5577,85.6472,85.5577,85.5776,124740.0
2020-12-22 13:40:00,86.09,86.09,85.92,85.99,223980.0,85.5776,85.5776,85.4086,85.4782,223980.0
2020-12-22 13:50:00,86.0,86.07,85.98,86.04,185420.0,85.4881,85.5577,85.4683,85.5279,185420.0
2020-12-22 14:00:00,86.04,86.1,86.04,86.07,188820.0,85.5279,85.5876,85.5279,85.5577,188820.0
2020-12-22 14:10:00,86.08,86.14,86.07,86.1,87700.0,85.5677,85.6273,85.5577,85.5876,87700.0
2020-12-22 14:20:00,86.1,86.12,86.01,86.06,213460.0,85.5876,85.6074,85.4981,85.5478,213460.0
2020-12-22 14:30:00,86.07,86.16,86.02,86.06,91920.0,85.5577,85.6472,85.508,85.5478,91920.0
2020-12-22 14:40:00,86.03,86.1,85.96,86.1,77200.0,85.518,85.5876,85.4484,85.5876,77200.0
2020-12-22 14:50:00,86.11,86.11,86.05,86.08,138000.0,85.5975,85.5975,85.5379,85.5677,138000.0
2020-12-22 15:00:00,86.06,86.09,86.01,86.01,194660.0,85.5478,85.5776,85.4981,85.4981,194660.0
2020-12-22 15:10:00,85.98,86.1,85.94,86.08,152920.0,85.4683,85.5876,85.4285,85.5677,152920.0
2020-12-22 15:20:00,86.11,86.16,86.03,86.04,107340.0,85.5975,85.6472,85.518,85.5279,107340.0
2020-12-22 15:30:00,86.06,86.06,85.94,85.95,179340.0,85.5478,85.5478,85.4285,85.4384,179340.0
2020-12-22 15:40:00,85.97,86.14,85.92,86.08,235640.0,85.4583,85.6273,85.4086,85.5677,235640.0
2020-12-22 15:50:00,86.05,86.26,86.05,86.23,576680.0,85.5379,85.7466,85.5379,85.7168,576680.0
2020-12-23 09:30:00,86.41,87.33,86.41,87.33,833040.0,85.8957,86.8102,85.8957,86.8102,833040.0
2020-12-23 09:40:00,87.3,87.4,86.76,86.89,312160.0,86.7804,86.8798,86.2436,86.3729,312160.0
2020-12-23 09:50:00,86.89,86.91,86.55,86.6,236640.0,86.3729,86.3927,86.0349,86.0846,236640.0
2020-12-23 10:00:00,86.58,86.62,86.37,86.43,180400.0,86.0647,86.1045,85.8559,85.9156,180400.0
2020-12-23 10:10:00,86.41,86.57,86.4,86.45,142820.0,85.8957,86.0548,85.8858,85.9355,142820.0
2020-12-23 10:20:00,86.45,86.61,86.39,86.6,229280.0,85.9355,86.0945,85.8758,86.0846,229280.0
2020-12-23 10:30:00,86.54,86.85,86.52,86.71,171520.0,86.0249,86.3331,86.0051,86.1939,171520.0
2020-12-23 10:40:00,86.65,86.67,86.41,86.41,122100.0,86.1343,86.1542,85.8957,85.8957,122100.0
2020-12-23 10:50:00,86.39,86.55,86.25,86.48,214980.0,85.8758,86.0349,85.7367,85.9653,214980.0
2020-12-23 11:00:00,86.46,86.56,86.42,86.46,138880.0,85.9454,86.0448,85.9057,85.9454,138880.0
2020-12-23 11:10:00,86.48,86.5,86.3,86.31,82980.0,85.9653,85.9852,85.7864,85.7963,82980.0
2020-12-23 11:20:00,86.33,86.47,86.32,86.37,130220.0,85.8162,85.9554,85.8062,85.8559,130220.0
2020-12-23 11:30:00,86.37,86.42,86.32,86.41,116020.0,85.8559,85.9057,85.8062,85.8957,116020.0
2020-12-23 11:40:00,86.41,86.47,86.38,86.43,48340.0,85.8957,85.9554,85.8659,85.9156,48340.0
2020-12-23 11:50:00,86.39,86.43,86.35,86.4,78260.0,85.8758,85.9156,85.8361,85.8858,78260.0
2020-12-23 12:00:00,86.42,86.45,86.35,86.36,76360.0,85.9057,85.9355,85.8361,85.846,76360.0
2020-12-23 12:10:00,86.38,86.48,86.37,86.46,96720.0,85.8659,85.9653,85.8559,85.9454,96720.0
2020-12-23 12:20:00,86.46,86.59,86.46,86.59,107440.0,85.9454,86.0746,85.9454,86.0746,107440.0
2020-12-23 12:30:00,86.59,86.74,86.59,86.6,152320.0,86.0746,86.2237,86.0746,86.0846,152320.0
2020-12-23 12:40:00,86.62,86.66,86.59,86.62,105700.0,86.1045,86.1442,86.0746,86.1045,105700.0
2020-12-23 12:50:00,86.61,86.64,86.57,86.64,67200.0,86.0945,86.1243,86.0548,86.1243,67200.0
2020-12-23 13:00:00,86.6,86.76,86.59,86.72,113040.0,86.0846,86.2436,86.0746,86.2039,113040.0
2020-12-23 13:10:00,86.75,86.82,86.71,86.71,200420.0,86.2337,86.3033,86.1939,86.1939,200420.0
2020-12-23 13:20:00,86.7,86.81,86.69,86.75,59760.0,86.184,86.2933,86.174,86.2337,59760.0
2020-12-23 13:30:00,86.74,86.89,86.74,86.87,67280.0,86.2237,86.3729,86.2237,86.353,67280.0
2020-12-23 13:40:00,86.87,87.08,86.87,87.07,205060.0,86.353,86.5617,86.353,86.5518,205060.0
2020-12-23 13:50:00,87.07,87.09,86.97,86.97,145140.0,86.5518,86.5717,86.4524,86.4524,145140.0
2020-12-23 14:00:00,86.97,87.0,86.89,86.91,98060.0,86.4524,86.4822,86.3729,86.3927,98060.0
2020-12-23 14:10:00,86.87,86.9,86.8,86.85,81540.0,86.353,86.3828,86.2834,86.3331,81540.0
2020-12-23 14:20:00,86.88,86.89,86.78,86.78,119080.0,86.3629,86.3729,86.2635,86.2635,119080.0
2020-12-23 14:30:00,86.76,86.86,86.76,86.85,73600.0,86.2436,86.343,86.2436,86.3331,73600.0
2020-12-23 14:40:00,86.85,86.88,86.8,86.8,73000.0,86.3331,86.3629,86.2834,86.2834,73000.0
2020-12-23 14:50:00,86.81,86.87,86.75,86.75,89580.0,86.2933,86.353,86.2337,86.2337,89580.0
2020-12-23 15:00:00,86.77,86.92,86.76,86.91,150600.0,86.2536,86.4027,86.2436,86.3927,150600.0
2020-12-23 15:10:00,86.92,87.05,86.92,87.01,161400.0,86.4027,86.5319,86.4027,86.4921,161400.0
2020-12-23 15:20:00,86.99,87.04,86.9,86.9,146420.0,86.4723,86.522,86.3828,86.3828,146420.0
2020-12-23 15:30:00,86.92,87.02,86.89,86.97,192160.0,86.4027,86.5021,86.3729,86.4524,192160.0
2020-12-23 15:40:00,86.98,87.13,86.98,87.03,368900.0,86.4623,86.6114,86.4623,86.512,368900.0
2020-12-23 15:50:00,87.02,87.02,86.56,86.57,1093160.0,86.5021,86.5021,86.0448,86.0548,1093160.0
2020-12-24 09:30:00,86.75,87.25,86.65,87.25,372180.0,86.2337,86.7307,86.1343,86.7307,372180.0
2020-12-24 09:40:00,87.3,87.3,87.03,87.05,155040.0,86.7804,86.7804,86.512,86.5319,155040.0
2020-12-24 09:50:00,87.07,87.15,86.85,86.88,134580.0,86.5518,86.6313,86.3331,86.3629,134580.0
2020-12-24 10:00:00,86.95,87.01,86.8,87.01,112760.0,86.4325,86.4921,86.2834,86.4921,112760.0
2020-12-24 10:10:00,86.99,87.01,86.82,86.86,72620.0,86.4723,86.4921,86.3033,86.343,72620.0
2020-12-24 10:20:00,86.87,86.97,86.81,86.88,83860.0,86.353,86.4524,86.2933,86.3629,83860.0
2020-12-24 10:30:00,86.84,86.92,86.81,86.88,116020.0,86.3232,86.4027,86.2933,86.3629,116020.0
2020-12-24 10:40:00,86.85,86.85,86.71,86.71,108240.0,86.3331,86.3331,86.1939,86.1939,108240.0
2020-12-24 10:50:00,86.67,86.73,86.46,86.46,112040.0,86.1542,86.2138,85.9454,85.9454,112040.0
2020-12-24 11:00:00,86.49,86.61,86.49,86.53,88480.0,85.9752,86.0945,85.9752,86.015,88480.0
2020-12-24 11:10:00,86.55,86.74,86.55,86.7,140540.0,86.0349,86.2237,86.0349,86.184,140540.0
2020-12-24 11:20:00,86.75,86.79,86.48,86.55,93780.0,86.2337,86.2734,85.9653,86.0349,93780.0
2020-12-24 11:30:00,86.55,86.73,86.46,86.71,93840.0,86.0349,86.2138,85.9454,86.1939,93840.0
2020-12-24 11:40:00,86.71,86.71,86.55,86.58,77000.0,86.1939,86.1939,86.0349,86.0647,77000.0
2020-12-24 11:50:00,86.54,86.65,86.52,86.58,125800.0,86.0249,86.1343,86.0051,86.0647,125800.0
2020-12-24 12:00:00,86.58,86.6,86.47,86.58,253740.0,86.0647,86.0846,85.9554,86.0647,253740.0
2020-12-24 12:10:00,86.57,86.6,86.52,86.57,105020.0,86.0548,86.0846,86.0051,86.0548,105020.0
2020-12-24 12:20:00,86.54,86.71,86.54,86.71,126000.0,86.0249,86.1939,86.0249,86.1939,126000.0
2020-12-24 12:30:00,86.68,86.75,86.64,86.71,119760.0,86.1641,86.2337,86.1243,86.1939,119760.0
2020-12-24 12:40:00,86.68,86.81,86.68,86.81,144200.0,86.1641,86.2933,86.1641,86.2933,144200.0
2020-12-24 12:50:00,86.85,87.0,86.75,86.96,284280.0,86.3331,86.4822,86.2337,86.4424,284280.0
2020-12-28 09:30:00,87.52,87.9,87.32,87.86,645440.0,86.9991,87.3768,86.8003,87.3371,645440.0
2020-12-28 09:40:00,87.87,87.88,87.58,87.61,132100.0,87.347,87.357,87.0587,87.0886,132100.0
2020-12-28 09:50:00,87.63,88.01,87.59,87.92,321740.0,87.1084,87.4862,87.0687,87.3967,321740.0
2020-12-28 10:00:00,87.94,88.0,87.81,87.84,133220.0,87.4166,87.4762,87.2874,87.3172,133220.0
2020-12-28 10:10:00,87.82,87.95,87.78,87.78,137380.0,87.2973,87.4265,87.2576,87.2576,137380.0
2020-12-28 10:20:00,87.7,88.14,87.7,88.06,201840.0,87.178,87.6154,87.178,87.5359,201840.0
2020-12-28 10:30:00,88.1,88.44,88.05,88.44,227900.0,87.5757,87.9136,87.5259,87.9136,227900.0
2020-12-28 10:40:00,88.41,88.56,88.37,88.54,191400.0,87.8838,88.0329,87.844,88.013,191400.0
2020-12-28 10:50:00,88.52,88.57,88.33,88.36,189340.0,87.9932,88.0429,87.8043,87.8341,189340.0
2020-12-28 11:00:00,88.31,88.42,88.31,88.37,147560.0,87.7844,87.8937,87.7844,87.844,147560.0
2020-12-28 11:10:00,88.36,88.38,88.3,88.35,102780.0,87.8341,87.854,87.7745,87.8242,102780.0
2020-12-28 11:20:00,88.34,88.41,88.33,88.34,90880.0,87.8142,87.8838,87.8043,87.8142,90880.0
2020-12-28 11:30:00,88.36,88.45,88.36,88.45,85240.0,87.8341,87.9236,87.8341,87.9236,85240.0
2020-12-28 11:40:00,88.43,88.47,88.41,88.46,59200.0,87.9037,87.9434,87.8838,87.9335,59200.0
2020-12-28 11:50:00,88.44,88.56,88.34,88.53,189460.0,87.9136,88.0329,87.8142,88.0031,189460.0
2020-12-28 12:00:00,88.55,89.11,88.5,89.11,352020.0,88.023,88.5796,87.9733,88.5796,352020.0
2020-12-28 12:10:00,89.12,89.36,89.07,89.34,266120.0,88.5896,88.8282,88.5399,88.8083,266120.0
2020-12-28 12:20:00,89.33,89.36,89.22,89.25,163780.0,88.7983,88.8282,88.689,88.7188,163780.0
2020-12-28 12:30:00,89.27,89.4,89.19,89.2,208460.0,88.7387,88.8679,88.6592,88.6691,208460.0
2020-12-28 12:40:00,89.22,89.25,89.04,89.08,172080.0,88.689,88.7188,88.5101,88.5498,172080.0
2020-12-28 12:50:00,89.08,89.18,89.01,89.14,137300.0,88.5498,88.6492,88.4802,88.6095,137300.0
2020-12-28 13:00:00,89.15,89.2,89.09,89.18,149520.0,88.6194,88.6691,88.5598,88.6492,149520.0
2020-12-28 13:10:00,89.18,89.27,89.17,89.25,139040.0,88.6492,88.7387,88.6393,88.7188,139040.0
2020-12-28 13:20:00,89.26,89.37,89.26,89.36,242000.0,88.7287,88.8381,88.7287,88.8282,242000.0
2020-12-28 13:30:00,89.36,89.54,89.32,89.46,207100.0,88.8282,89.0071,88.7884,88.9276,207100.0
2020-12-28 13:40:00,89.45,89.51,89.24,89.26,175800.0,88.9176,88.9773,88.7089,88.7287,175800.0
2020-12-28 13:50:00,89.29,89.29,89.08,89.08,140980.0,88.7586,88.7586,88.5498,88.5498,140980.0
2020-12-28 14:00:00,89.1,89.15,88.78,88.92,290920.0,88.5697,88.6194,88.2516,88.3908,290920.0
2020-12-28 14:10:00,88.94,89.03,88.89,88.93,132180.0,88.4107,88.5001,88.3609,88.4007,132180.0
2020-12-28 14:20:00,88.92,88.99,88.88,88.98,124560.0,88.3908,88.4604,88.351,88.4504,124560.0
2020-12-28 14:30:00,88.99,89.0,88.87,88.92,171540.0,88.4604,88.4703,88.3411,88.3908,171540.0
2020-12-28 14:40:00,88.92,89.07,88.89,89.04,226680.0,88.3908,88.5399,88.3609,88.5101,226680.0
2020-12-28 14:50:00,89.03,89.07,88.98,89.05,159620.0,88.5001,88.5399,88.4504,88.52,159620.0
2020-12-28 15:00:00,89.06,89.09,89.01,89.02,219380.0,88.5299,88.5598,88.4802,88.4902,219380.0
2020-12-28 15:10:00,89.01,89.05,88.98,89.04,183300.0,88.4802,88.52,88.4504,88.5101,183300.0
2020-12-28 15:20:00,89.04,89.07,88.83,88.85,290820.0,88.5101,88.5399,88.3013,88.3212,290820.0
2020-12-28 15:30:00,88.87,89.03,88.86,89.01,558040.0,88.3411,88.5001,88.3311,88.4802,558040.0
2020-12-28 15:40:00,89.01,89.09,88.94,89.09,697380.0,88.4802,88.5598,88.4107,88.5598,697380.0
2020-12-28 15:50:00,89.05,89.13,88.77,88.78,1527520.0,88.52,88.5995,88.2417,88.2516,1527520.0
2020-12-29 09:30:00,89.45,89.62,89.05,89.28,854600.0,88.9176,89.0866,88.52,88.7486,854600.0
2020-12-29 09:40:00,89.28,89.3,88.98,89.14,528280.0,88.7486,88.7685,88.4504,88.6095,528280.0
2020-12-29 09:50:00,89.14,89.16,88.49,88.67,331760.0,88.6095,88.6293,87.9633,88.1423,331760.0
2020-12-29 10:00:00,88.67,88.75,88.5,88.54,345780.0,88.1423,88.2218,87.9733,88.013,345780.0
2020-12-29 10:10:00,88.54,88.57,88.27,88.52,393020.0,88.013,88.0429,87.7446,87.9932,393020.0
2020-12-29 10:20:00,88.5,88.77,88.5,88.6,290040.0,87.9733,88.2417,87.9733,88.0727,290040.0
2020-12-29 10:30:00,88.6,88.72,88.43,88.47,206320.0,88.0727,88.192,87.9037,87.9434,206320.0
2020-12-29 10:40:00,88.51,88.51,88.33,88.42,194560.0,87.9832,87.9832,87.8043,87.8937,194560.0
2020-12-29 10:50:00,88.42,88.7,88.35,88.56,225300.0,87.8937,88.1721,87.8242,88.0329,225300.0
2020-12-29 11:00:00,88.6,88.6,88.41,88.46,355580.0,88.0727,88.0727,87.8838,87.9335,355580.0
2020-12-29 11:10:00,88.42,88.43,88.12,88.18,369860.0,87.8937,87.9037,87.5955,87.6552,369860.0
2020-12-29 11:20:00,88.13,88.24,88.12,88.19,301080.0,87.6055,87.7148,87.5955,87.6651,301080.0
2020-12-29 11:30:00,88.18,88.24,88.13,88.2,139440.0,87.6552,87.7148,87.6055,87.6751,139440.0
2020-12-29 11:40:00,88.21,88.21,88.0,88.17,285660.0,87.685,87.685,87.4762,87.6452,285660.0
2020-12-29 11:50:00,88.17,88.17,88.01,88.09,177340.0,87.6452,87.6452,87.4862,87.5657,177340.0
2020-12-29 12:00:00,88.09,88.09,87.95,88.08,429280.0,87.5657,87.5657,87.4265,87.5558,429280.0
2020-12-29 12:10:00,88.07,88.07,87.95,87.96,324440.0,87.5458,87.5458,87.4265,87.4365,324440.0
2020-12-29 12:20:00,87.96,88.21,87.92,88.17,301400.0,87.4365,87.685,87.3967,87.6452,301400.0
2020-12-29 12:30:00,88.14,88.18,88.01,88.02,188420.0,87.6154,87.6552,87.4862,87.4961,188420.0
2020-12-29 12:40:00,88.06,88.1,87.87,87.88,180120.0,87.5359,87.5757,87.347,87.357,180120.0
2020-12-29 12:50:00,87.91,88.18,87.9,88.17,282720.0,87.3868,87.6552,87.3768,87.6452,282720.0
2020-12-29 13:00:00,88.15,88.16,87.98,88.04,214820.0,87.6254,87.6353,87.4564,87.516,214820.0
2020-12-29 13:10:00,88.06,88.14,88.0,88.05,127320.0,87.5359,87.6154,87.4762,87.5259,127320.0
2020-12-29 13:20:00,88.02,88.1,87.98,88.1,171140.0,87.4961,87.5757,87.4564,87.5757,171140.0
2020-12-29 13:30:00,88.1,88.11,87.95,88.02,185700.0,87.5757,87.5856,87.4265,87.4961,185700.0
2020-12-29 13:40:00,88.0,88.03,87.96,88.03,116100.0,87.4762,87.5061,87.4365,87.5061,116100.0
2020-12-29 13:50:00,88.07,88.15,88.04,88.1,234900.0,87.5458,87.6254,87.516,87.5757,234900.0
2020-12-29 14:00:00,88.09,88.15,88.02,88.05,269360.0,87.5657,87.6254,87.4961,87.5259,269360.0
2020-12-29 14:10:00,88.04,88.09,87.99,88.07,151640.0,87.516,87.5657,87.4663,87.5458,151640.0
2020-12-29 14:20:00,88.07,88.09,87.88,87.91,313480.0,87.5458,87.5657,87.357,87.3868,313480.0
2020-12-29 14:30:00,87.93,88.04,87.84,87.98,307800.0,87.4067,87.516,87.3172,87.4564,307800.0
2020-12-29 14:40:00,88.01,88.02,87.84,87.88,210920.0,87.4862,87.4961,87.3172,87.357,210920.0
2020-12-29 14:50:00,87.88,88.06,87.88,87.98,194780.0,87.357,87.5359,87.357,87.4564,194780.0
2020-12-29 15:00:00,87.95,87.96,87.82,87.84,222120.0,87.4265,87.4365,87.2973,87.3172,222120.0
2020-12-29 15:10:00,87.86,87.97,87.84,87.97,161840.0,87.3371,87.4464,87.3172,87.4464,161840.0
2020-12-29 15:20:00,87.98,88.12,87.97,88.03,267780.0,87.4564,87.5955,87.4464,87.5061,267780.0
2020-12-29 15:30:00,88.02,88.05,87.93,87.99,366440.0,87.4961,87.5259,87.4067,87.4663,366440.0
2020-12-29 15:40:00,88.0,88.04,87.94,87.98,322320.0,87.4762,87.516,87.4166,87.4564,322320.0
2020-12-29 15:50:00,87.99,88.07,87.8,87.87,1113760.0,87.4663,87.5458,87.2774,87.347,1113760.0
2020-12-30 09:30:00,88.1,88.26,87.67,87.7,622480.0,87.5757,87.7347,87.1482,87.178,622480.0
2020-12-30 09:40:00,87.67,87.79,87.48,87.61,382540.0,87.1482,87.2675,86.9593,87.0886,382540.0
2020-12-30 09:50:00,87.62,87.63,87.44,87.44,272720.0,87.0985,87.1084,86.9196,86.9196,272720.0
2020-12-30 10:00:00,87.44,87.45,87.27,87.27,296400.0,86.9196,86.9295,86.7506,86.7506,296400.0
2020-12-30 10:10:00,87.27,87.37,87.13,87.34,305000.0,86.7506,86.85,86.6114,86.8202,305000.0
2020-12-30 10:20:00,87.33,87.36,87.21,87.31,367660.0,86.8102,86.8401,86.6909,86.7904,367660.0
2020-12-30 10:30:00,87.31,87.38,87.15,87.2,364320.0,86.7904,86.8599,86.6313,86.681,364320.0
2020-12-30 10:40:00,87.22,87.41,87.16,87.4,453000.0,86.7009,86.8898,86.6412,86.8798,453000.0
2020-12-30 10:50:00,87.4,87.51,87.35,87.51,474360.0,86.8798,86.9892,86.8301,86.9892,474360.0
2020-12-30 11:00:00,87.51,87.51,87.38,87.45,229720.0,86.9892,86.9892,86.8599,86.9295,229720.0
2020-12-30 11:10:00,87.44,87.5,87.39,87.39,231700.0,86.9196,86.9792,86.8699,86.8699,231700.0
2020-12-30 11:20:00,87.45,87.48,87.33,87.37,133380.0,86.9295,86.9593,86.8102,86.85,133380.0
2020-12-30 11:30:00,87.39,87.43,87.32,87.38,88420.0,86.8699,86.9096,86.8003,86.8599,88420.0
2020-12-30 11:40:00,87.36,87.41,87.24,87.27,403020.0,86.8401,86.8898,86.7208,86.7506,403020.0
2020-12-30 11:50:00,87.3,87.31,87.26,87.27,76200.0,86.7804,86.7904,86.7407,86.7506,76200.0
2020-12-30 12:00:00,87.3,87.32,87.04,87.12,483660.0,86.7804,86.8003,86.522,86.6015,483660.0
2020-12-30 12:10:00,87.1,87.1,86.88,86.89,349540.0,86.5816,86.5816,86.3629,86.3729,349540.0
2020-12-30 12:20:00,86.89,86.89,86.6,86.8,526620.0,86.3729,86.3729,86.0846,86.2834,526620.0
2020-12-30 12:30:00,86.82,86.86,86.57,86.58,400040.0,86.3033,86.343,86.0548,86.0647,400040.0
2020-12-30 12:40:00,86.61,86.63,86.42,86.51,330540.0,86.0945,86.1144,85.9057,85.9951,330540.0
2020-12-30 12:50:00,86.52,86.54,86.28,86.32,533680.0,86.0051,86.0249,85.7665,85.8062,533680.0
2020-12-30 13:00:00,86.35,86.66,86.35,86.64,275260.0,85.8361,86.1442,85.8361,86.1243,275260.0
2020-12-30 13:10:00,86.64,86.64,86.51,86.55,93380.0,86.1243,86.1243,85.9951,86.0349,93380.0
2020-12-30 13:20:00,86.54,86.69,86.54,86.65,127220.0,86.0249,86.174,86.0249,86.1343,127220.0
2020-12-30 13:30:00,86.67,86.8,86.67,86.68,134620.0,86.1542,86.2834,86.1542,86.1641,134620.0
2020-12-30 13:40:00,86.65,86.74,86.62,86.7,173340.0,86.1343,86.2237,86.1045,86.184,173340.0
2020-12-30 13:50:00,86.7,86.73,86.65,86.68,198520.0,86.184,86.2138,86.1343,86.1641,198520.0
2020-12-30 14:00:00,86.69,86.71,86.54,86.59,100600.0,86.174,86.1939,86.0249,86.0746,100600.0
2020-12-30 14:10:00,86.58,86.6,86.5,86.58,120900.0,86.0647,86.0846,85.9852,86.0647,120900.0
2020-12-30 14:20:00,86.55,86.62,86.48,86.61,110800.0,86.0349,86.1045,85.9653,86.0945,110800.0
2020-12-30 14:30:00,86.62,86.67,86.55,86.67,96800.0,86.1045,86.1542,86.0349,86.1542,96800.0
2020-12-30 14:40:00,86.7,86.79,86.68,86.79,142660.0,86.184,86.2734,86.1641,86.2734,142660.0
2020-12-30 14:50:00,86.76,86.88,86.73,86.88,251520.0,86.2436,86.3629,86.2138,86.3629,251520.0
2020-12-30 15:00:00,86.86,86.92,86.8,86.87,160240.0,86.343,86.4027,86.2834,86.353,160240.0
2020-12-30 15:10:00,86.89,86.91,86.78,86.83,177360.0,86.3729,86.3927,86.2635,86.3132,177360.0
2020-12-30 15:20:00,86.84,86.94,86.84,86.89,110180.0,86.3232,86.4226,86.3232,86.3729,110180.0
2020-12-30 15:30:00,86.89,86.93,86.85,86.89,221060.0,86.3729,86.4126,86.3331,86.3729,221060.0
2020-12-30 15:40:00,86.89,87.04,86.89,86.97,353480.0,86.3729,86.522,86.3729,86.4524,353480.0
2020-12-30 15:50:00,86.99,87.15,86.9,86.98,1194600.0,86.4723,86.6313,86.3828,86.4623,1194600.0
2020-12-31 09:30:00,86.77,87.81,86.77,87.81,971980.0,86.2536,87.2874,86.2536,87.2874,971980.0
2020-12-31 09:40:00,87.8,87.95,87.64,87.67,405280.0,87.2774,87.4265,87.1184,87.1482,405280.0
2020-12-31 09:50:00,87.63,87.76,87.33,87.45,249760.0,87.1084,87.2377,86.8102,86.9295,249760.0
2020-12-31 10:00:00,87.48,87.75,87.36,87.49,261060.0,86.9593,87.2277,86.8401,86.9693,261060.0
2020-12-31 10:10:00,87.46,87.52,87.35,87.45,126980.0,86.9395,86.9991,86.8301,86.9295,126980.0
2020-12-31 10:20:00,87.46,87.46,87.36,87.39,123120.0,86.9395,86.9395,86.8401,86.8699,123120.0
2020-12-31 10:30:00,87.38,87.44,87.18,87.19,162760.0,86.8599,86.9196,86.6611,86.6711,162760.0
2020-12-31 10:40:00,87.23,87.35,87.14,87.25,151200.0,86.7108,86.8301,86.6214,86.7307,151200.0
2020-12-31 10:50:00,87.26,87.47,87.24,87.44,107120.0,86.7407,86.9494,86.7208,86.9196,107120.0
2020-12-31 11:00:00,87.46,87.55,87.38,87.38,109300.0,86.9395,87.0289,86.8599,86.8599,109300.0
2020-12-31 11:10:00,87.4,87.51,87.36,87.49,73440.0,86.8798,86.9892,86.8401,86.9693,73440.0
2020-12-31 11:20:00,87.51,87.51,87.4,87.4,98060.0,86.9892,86.9892,86.8798,86.8798,98060.0
2020-12-31 11:30:00,87.42,87.44,87.36,87.42,108880.0,86.8997,86.9196,86.8401,86.8997,108880.0
2020-12-31 11:40:00,87.42,87.55,87.4,87.55,111980.0,86.8997,87.0289,86.8798,87.0289,111980.0
2020-12-31 11:50:00,87.55,87.55,87.29,87.33,114520.0,87.0289,87.0289,86.7705,86.8102,114520.0
2020-12-31 12:00:00,87.35,87.44,87.3,87.43,98980.0,86.8301,86.9196,86.7804,86.9096,98980.0
2020-12-31 12:10:00,87.42,87.43,87.36,87.39,68800.0,86.8997,86.9096,86.8401,86.8699,68800.0
2020-12-31 12:20:00,87.41,87.43,87.37,87.39,95020.0,86.8898,86.9096,86.85,86.8699,95020.0
2020-12-31 12:30:00,87.41,87.43,87.33,87.39,130760.0,86.8898,86.9096,86.8102,86.8699,130760.0
2020-12-31 12:40:00,87.42,87.56,87.41,87.53,111500.0,86.8997,87.0389,86.8898,87.009,111500.0
2020-12-31 12:50:00,87.49,87.5,87.4,87.46,71260.0,86.9693,86.9792,86.8798,86.9395,71260.0
2020-12-31 13:00:00,87.45,87.46,87.37,87.39,74960.0,86.9295,86.9395,86.85,86.8699,74960.0
2020-12-31 13:10:00,87.38,87.44,87.33,87.35,90980.0,86.8599,86.9196,86.8102,86.8301,90980.0
2020-12-31 13:20:00,87.36,87.4,87.34,87.39,56400.0,86.8401,86.8798,86.8202,86.8699,56400.0
2020-12-31 13:30:00,87.38,87.38,87.28,87.29,121120.0,86.8599,86.8599,86.7605,86.7705,121120.0
2020-12-31 13:40:00,87.3,87.31,87.2,87.25,136900.0,86.7804,86.7904,86.681,86.7307,136900.0
2020-12-31 13:50:00,87.24,87.29,87.2,87.23,103920.0,86.7208,86.7705,86.681,86.7108,103920.0
2020-12-31 14:00:00,87.22,87.22,87.08,87.12,164380.0,86.7009,86.7009,86.5617,86.6015,164380.0
2020-12-31 14:10:00,87.16,87.29,87.1,87.24,93600.0,86.6412,86.7705,86.5816,86.7208,93600.0
2020-12-31 14:20:00,87.24,87.24,87.12,87.17,98000.0,86.7208,86.7208,86.6015,86.6512,98000.0
2020-12-31 14:30:00,87.21,87.44,87.19,87.44,156240.0,86.6909,86.9196,86.6711,86.9196,156240.0
2020-12-31 14:40:00,87.4,87.51,87.39,87.46,169840.0,86.8798,86.9892,86.8699,86.9395,169840.0
2020-12-31 14:50:00,87.45,87.48,87.4,87.43,228820.0,86.9295,86.9593,86.8798,86.9096,228820.0
2020-12-31 15:00:00,87.41,87.47,87.31,87.34,280340.0,86.8898,86.9494,86.7904,86.8202,280340.0
2020-12-31 15:10:00,87.34,87.45,87.32,87.42,170320.0,86.8202,86.9295,86.8003,86.8997,170320.0
2020-12-31 15:20:00,87.45,87.45,87.32,87.38,247140.0,86.9295,86.9295,86.8003,86.8599,247140.0
2020-12-31 15:30:00,87.37,87.45,87.34,87.38,239180.0,86.85,86.9295,86.8202,86.8599,239180.0
2020-12-31 15:40:00,87.35,87.41,87.27,87.37,290620.0,86.8301,86.8898,86.7506,86.85,290620.0
2020-12-31 15:50:00,87.41,87.74,87.38,87.67,1399120.0,86.8898,87.2178,86.8599,87.1482,1399120.0
2021-01-04 09:30:00,87.88,88.03,87.44,87.52,1282100.0,87.357,87.5061,86.9196,86.9991,1282100.0
2021-01-04 09:40:00,87.41,87.85,87.38,87.85,323720.0,86.8898,87.3271,86.8599,87.3271,323720.0
2021-01-04 09:50:00,87.81,87.84,87.43,87.43,233640.0,87.2874,87.3172,86.9096,86.9096,233640.0
2021-01-04 10:00:00,87.41,87.44,87.15,87.24,199800.0,86.8898,86.9196,86.6313,86.7208,199800.0
2021-01-04 10:10:00,87.32,87.32,87.05,87.18,143540.0,86.8003,86.8003,86.5319,86.6611,143540.0
2021-01-04 10:20:00,87.22,87.42,87.2,87.41,146300.0,86.7009,86.8997,86.681,86.8898,146300.0
2021-01-04 10:30:00,87.46,87.75,87.4,87.67,217740.0,86.9395,87.2277,86.8798,87.1482,217740.0
2021-01-04 10:40:00,87.65,87.89,87.24,87.24,259240.0,87.1283,87.3669,86.7208,86.7208,259240.0
2021-01-04 10:50:00,87.24,87.31,86.93,86.93,316920.0,86.7208,86.7904,86.4126,86.4126,316920.0
2021-01-04 11:00:00,86.92,87.07,86.25,86.47,330360.0,86.4027,86.5518,85.7367,85.9554,330360.0
2021-01-04 11:10:00,86.45,86.88,86.42,86.66,283740.0,85.9355,86.3629,85.9057,86.1442,283740.0
2021-01-04 11:20:00,86.63,86.65,86.35,86.53,171740.0,86.1144,86.1343,85.8361,86.015,171740.0
2021-01-04 11:30:00,86.53,86.59,86.36,86.51,203640.0,86.015,86.0746,85.846,85.9951,203640.0
2021-01-04 11:40:00,86.43,86.47,86.3,86.35,189740.0,85.9156,85.9554,85.7864,85.8361,189740.0
2021-01-04 11:50:00,86.37,86.37,86.02,86.09,343360.0,85.8559,85.8559,85.508,85.5776,343360.0
2021-01-04 12:00:00,86.07,86.12,85.8,85.84,602920.0,85.5577,85.6074,85.2893,85.3291,602920.0
2021-01-04 12:10:00,85.83,85.85,85.54,85.67,571400.0,85.3192,85.339,85.0309,85.1601,571400.0
2021-01-04 12:20:00,85.68,85.88,85.62,85.83,649860.0,85.1701,85.3689,85.1104,85.3192,649860.0
2021-01-04 12:30:00,85.81,85.81,85.45,85.52,521040.0,85.2993,85.2993,84.9414,85.011,521040.0
2021-01-04 12:40:00,85.53,85.6,85.39,85.55,457920.0,85.0209,85.0905,84.8818,85.0408,457920.0
2021-01-04 12:50:00,85.59,85.77,85.48,85.73,236860.0,85.0806,85.2595,84.9712,85.2198,236860.0
2021-01-04 13:00:00,85.64,85.7,85.53,85.67,367120.0,85.1303,85.1899,85.0209,85.1601,367120.0
2021-01-04 13:10:00,85.68,85.9,85.66,85.85,364640.0,85.1701,85.3887,85.1502,85.339,364640.0
2021-01-04 13:20:00,85.86,86.16,85.86,86.11,325820.0,85.349,85.6472,85.349,85.5975,325820.0
2021-01-04 13:30:00,86.12,86.25,86.01,86.13,209280.0,85.6074,85.7367,85.4981,85.6174,209280.0
2021-01-04 13:40:00,86.15,86.28,86.14,86.22,520120.0,85.6373,85.7665,85.6273,85.7068,520120.0
2021-01-04 13:50:00,86.23,86.46,86.23,86.4,172980.0,85.7168,85.9454,85.7168,85.8858,172980.0
2021-01-04 14:00:00,86.43,86.45,86.09,86.09,148920.0,85.9156,85.9355,85.5776,85.5776,148920.0
2021-01-04 14:10:00,86.12,86.26,86.06,86.19,291580.0,85.6074,85.7466,85.5478,85.677,291580.0
2021-01-04 14:20:00,86.16,86.28,86.11,86.22,161280.0,85.6472,85.7665,85.5975,85.7068,161280.0
2021-01-04 14:30:00,86.23,86.36,86.12,86.34,214800.0,85.7168,85.846,85.6074,85.8261,214800.0
2021-01-04 14:40:00,86.34,86.36,86.13,86.13,273360.0,85.8261,85.846,85.6174,85.6174,273360.0
2021-01-04 14:50:00,86.15,86.44,86.08,86.42,199340.0,85.6373,85.9255,85.5677,85.9057,199340.0
2021-01-04 15:00:00,86.43,86.43,86.21,86.32,224860.0,85.9156,85.9156,85.6969,85.8062,224860.0
2021-01-04 15:10:00,86.38,86.53,86.28,86.39,242540.0,85.8659,86.015,85.7665,85.8758,242540.0
2021-01-04 15:20:00,86.39,86.41,86.2,86.25,147640.0,85.8758,85.8957,85.687,85.7367,147640.0
2021-01-04 15:30:00,86.25,86.55,86.16,86.54,284100.0,85.7367,86.0349,85.6472,86.0249,284100.0
2021-01-04 15:40:00,86.54,86.67,86.51,86.62,505240.0,86.0249,86.1542,85.9951,86.1045,505240.0
2021-01-04 15:50:00,86.67,86.73,86.27,86.41,938440.0,86.1542,86.2138,85.7565,85.8957,938440.0
2021-01-05 09:30:00,86.3,86.6,85.9,86.55,902440.0,85.7864,86.0846,85.3887,86.0349,902440.0
2021-01-05 09:40:00,86.55,87.02,86.42,86.69,654340.0,86.0349,86.5021,85.9057,86.174,654340.0
2021-01-05 09:50:00,86.85,87.23,86.83,87.16,226840.0,86.3331,86.7108,86.3132,86.6412,226840.0
2021-01-05 10:00:00,87.22,87.38,86.98,87.12,294800.0,86.7009,86.8599,86.4623,86.6015,294800.0
2021-01-05 10:10:00,87.1,87.29,86.86,86.87,173100.0,86.5816,86.7705,86.343,86.353,173100.0
2021-01-05 10:20:00,86.76,87.02,86.7,86.9,188340.0,86.2436,86.5021,86.184,86.3828,188340.0
2021-01-05 10:30:00,86.9,86.95,86.8,86.88,138000.0,86.3828,86.4325,86.2834,86.3629,138000.0
2021-01-05 10:40:00,86.88,86.92,86.74,86.82,189700.0,86.3629,86.4027,86.2237,86.3033,189700.0
2021-01-05 10:50:00,86.76,86.94,86.65,86.75,138940.0,86.2436,86.4226,86.1343,86.2337,138940.0
2021-01-05 11:00:00,86.75,86.84,86.61,86.66,147660.0,86.2337,86.3232,86.0945,86.1442,147660.0
2021-01-05 11:10:00,86.7,86.71,86.52,86.58,286280.0,86.184,86.1939,86.0051,86.0647,286280.0
2021-01-05 11:20:00,86.56,86.85,86.55,86.84,142540.0,86.0448,86.3331,86.0349,86.3232,142540.0
2021-01-05 11:30:00,86.84,86.87,86.72,86.87,140920.0,86.3232,86.353,86.2039,86.353,140920.0
2021-01-05 11:40:00,86.85,86.89,86.73,86.78,78720.0,86.3331,86.3729,86.2138,86.2635,78720.0
2021-01-05 11:50:00,86.77,86.9,86.73,86.73,143780.0,86.2536,86.3828,86.2138,86.2138,143780.0
2021-01-05 12:00:00,86.69,86.8,86.66,86.77,117240.0,86.174,86.2834,86.1442,86.2536,117240.0
2021-01-05 12:10:00,86.73,86.73,86.54,86.63,189420.0,86.2138,86.2138,86.0249,86.1144,189420.0
2021-01-05 12:20:00,86.62,86.7,86.49,86.52,211180.0,86.1045,86.184,85.9752,86.0051,211180.0
2021-01-05 12:30:00,86.53,86.76,86.53,86.72,120700.0,86.015,86.2436,86.015,86.2039,120700.0
2021-01-05 12:40:00,86.74,86.77,86.62,86.65,171200.0,86.2237,86.2536,86.1045,86.1343,171200.0
2021-01-05 12:50:00,86.67,86.74,86.57,86.74,83540.0,86.1542,86.2237,86.0548,86.2237,83540.0
2021-01-05 13:00:00,86.71,86.73,86.66,86.72,48000.0,86.1939,86.2138,86.1442,86.2039,48000.0
2021-01-05 13:10:00,86.75,86.8,86.71,86.75,45180.0,86.2337,86.2834,86.1939,86.2337,45180.0
2021-01-05 13:20:00,86.78,86.82,86.74,86.74,161240.0,86.2635,86.3033,86.2237,86.2237,161240.0
2021-01-05 13:30:00,86.77,86.9,86.77,86.86,124140.0,86.2536,86.3828,86.2536,86.343,124140.0
2021-01-05 13:40:00,86.86,86.94,86.86,86.91,70280.0,86.343,86.4226,86.343,86.3927,70280.0
2021-01-05 13:50:00,86.98,87.0,86.88,86.89,92800.0,86.4623,86.4822,86.3629,86.3729,92800.0
2021-01-05 14:00:00,86.91,87.14,86.91,87.1,183720.0,86.3927,86.6214,86.3927,86.5816,183720.0
2021-01-05 14:10:00,87.08,87.14,87.03,87.08,132100.0,86.5617,86.6214,86.512,86.5617,132100.0
2021-01-05 14:20:00,87.09,87.15,87.06,87.09,62920.0,86.5717,86.6313,86.5418,86.5717,62920.0
2021-01-05 14:30:00,87.17,87.2,87.07,87.07,108160.0,86.6512,86.681,86.5518,86.5518,108160.0
2021-01-05 14:40:00,87.09,87.16,87.08,87.15,178080.0,86.5717,86.6412,86.5617,86.6313,178080.0
2021-01-05 14:50:00,87.12,87.13,86.95,86.97,248200.0,86.6015,86.6114,86.4325,86.4524,248200.0
2021-01-05 15:00:00,86.97,87.1,86.95,87.08,253940.0,86.4524,86.5816,86.4325,86.5617,253940.0
2021-01-05 15:10:00,87.1,87.11,86.92,87.0,110660.0,86.5816,86.5915,86.4027,86.4822,110660.0
2021-01-05 15:20:00,87.02,87.02,86.77,86.78,145940.0,86.5021,86.5021,86.2536,86.2635,145940.0
2021-01-05 15:30:00,86.78,86.88,86.73,86.82,369340.0,86.2635,86.3629,86.2138,86.3033,369340.0
2021-01-05 15:40:00,86.79,87.07,86.72,87.07,208280.0,86.2734,86.5518,86.2039,86.5518,208280.0
2021-01-05 15:50:00,87.07,87.15,86.85,87.08,616480.0,86.5518,86.6313,86.3331,86.5617,616480.0
2021-01-06 09:30:00,85.07,85.66,84.95,85.22,1556940.0,84.5637,85.1502,84.4444,84.7128,1556940.0
2021-01-06 09:40:00,85.25,85.7,85.15,85.59,379220.0,84.7426,85.1899,84.6432,85.0806,379220.0
2021-01-06 09:50:00,85.52,85.99,85.52,85.7,412180.0,85.011,85.4782,85.011,85.1899,412180.0
2021-01-06 10:00:00,85.55,85.77,85.49,85.77,163200.0,85.0408,85.2595,84.9812,85.2595,163200.0
2021-01-06 10:10:00,85.81,86.17,85.81,86.17,328720.0,85.2993,85.6571,85.2993,85.6571,328720.0
2021-01-06 10:20:00,86.2,86.6,86.12,86.57,763340.0,85.687,86.0846,85.6074,86.0548,763340.0
2021-01-06 10:30:00,86.59,86.77,86.48,86.77,320080.0,86.0746,86.2536,85.9653,86.2536,320080.0
2021-01-06 10:40:00,86.76,87.09,86.76,87.09,339980.0,86.2436,86.5717,86.2436,86.5717,339980.0
2021-01-06 10:50:00,87.21,87.3,86.71,86.75,298220.0,86.6909,86.7804,86.1939,86.2337,298220.0
2021-01-06 11:00:00,86.76,86.77,86.61,86.75,201580.0,86.2436,86.2536,86.0945,86.2337,201580.0
2021-01-06 11:10:00,86.8,86.92,86.68,86.91,187940.0,86.2834,86.4027,86.1641,86.3927,187940.0
2021-01-06 11:20:00,86.95,87.03,86.8,86.95,168640.0,86.4325,86.512,86.2834,86.4325,168640.0
2021-01-06 11:30:00,86.96,87.0,86.44,86.45,265800.0,86.4424,86.4822,85.9255,85.9355,265800.0
2021-01-06 11:40:00,86.46,86.6,86.4,86.59,251640.0,85.9454,86.0846,85.8858,86.0746,251640.0
2021-01-06 11:50:00,86.57,86.59,86.33,86.4,504360.0,86.0548,86.0746,85.8162,85.8858,504360.0
2021-01-06 12:00:00,86.43,86.59,86.35,86.49,182020.0,85.9156,86.0746,85.8361,85.9752,182020.0
2021-01-06 12:10:00,86.5,86.54,86.43,86.43,201480.0,85.9852,86.0249,85.9156,85.9156,201480.0
2021-01-06 12:20:00,86.46,86.49,86.25,86.38,159640.0,85.9454,85.9752,85.7367,85.8659,159640.0
2021-01-06 12:30:00,86.39,86.49,86.37,86.43,167500.0,85.8758,85.9752,85.8559,85.9156,167500.0
2021-01-06 12:40:00,86.44,86.46,86.2,86.29,192920.0,85.9255,85.9454,85.687,85.7764,192920.0
2021-01-06 12:50:00,86.31,86.35,86.1,86.35,293940.0,85.7963,85.8361,85.5876,85.8361,293940.0
2021-01-06 13:00:00,86.32,86.35,86.2,86.24,180060.0,85.8062,85.8361,85.687,85.7267,180060.0
2021-01-06 13:10:00,86.25,86.64,86.22,86.42,237500.0,85.7367,86.1243,85.7068,85.9057,237500.0
2021-01-06 13:20:00,86.44,86.5,86.42,86.49,94000.0,85.9255,85.9852,85.9057,85.9752,94000.0
2021-01-06 13:30:00,86.5,86.77,86.5,86.75,269900.0,85.9852,86.2536,85.9852,86.2337,269900.0
2021-01-06 13:40:00,86.76,86.88,86.72,86.74,250320.0,86.2436,86.3629,86.2039,86.2237,250320.0
2021-01-06 13:50:00,86.76,86.77,86.56,86.59,160960.0,86.2436,86.2536,86.0448,86.0746,160960.0
2021-01-06 14:00:00,86.59,86.72,86.59,86.69,151440.0,86.0746,86.2039,86.0746,86.174,151440.0
2021-01-06 14:10:00,86.67,86.78,86.48,86.53,198580.0,86.1542,86.2635,85.9653,86.015,198580.0
2021-01-06 14:20:00,86.51,86.8,86.5,86.51,235960.0,85.9951,86.2834,85.9852,85.9951,235960.0
2021-01-06 14:30:00,86.5,86.75,86.31,86.47,289720.0,85.9852,86.2337,85.7963,85.9554,289720.0
2021-01-06 14:40:00,86.49,86.77,86.32,86.32,273420.0,85.9752,86.2536,85.8062,85.8062,273420.0
2021-01-06 14:50:00,86.34,86.39,86.15,86.24,192340.0,85.8261,85.8758,85.6373,85.7267,192340.0
2021-01-06 15:00:00,86.21,86.21,85.92,86.05,297320.0,85.6969,85.6969,85.4086,85.5379,297320.0
2021-01-06 15:10:00,86.08,86.63,86.08,86.4,906960.0,85.5677,86.1144,85.5677,85.8858,906960.0
2021-01-06 15:20:00,86.45,86.55,86.27,86.47,728560.0,85.9355,86.0349,85.7565,85.9554,728560.0
2021-01-06 15:30:00,86.45,86.63,86.33,86.61,1100140.0,85.9355,86.1144,85.8162,86.0945,1100140.0
2021-01-06 15:40:00,86.61,86.74,86.5,86.56,1381420.0,86.0945,86.2237,85.9852,86.0448,1381420.0
2021-01-06 15:50:00,86.52,87.4,86.28,86.81,6692640.0,86.0051,86.8798,85.7665,86.2933,6692640.0
2021-01-07 09:30:00,87.0,88.24,86.85,88.16,1552100.0,86.4822,87.7148,86.3331,87.6353,1552100.0
2021-01-07 09:40:00,88.14,88.41,87.96,88.27,1109900.0,87.6154,87.8838,87.4365,87.7446,1109900.0
2021-01-07 09:50:00,88.29,88.78,88.27,88.78,728960.0,87.7645,88.2516,87.7446,88.2516,728960.0
2021-01-07 10:00:00,88.78,89.02,88.65,89.0,1129360.0,88.2516,88.4902,88.1224,88.4703,1129360.0
2021-01-07 10:10:00,89.0,89.03,88.56,88.67,506500.0,88.4703,88.5001,88.0329,88.1423,506500.0
2021-01-07 10:20:00,88.68,88.74,88.39,88.41,388080.0,88.1522,88.2118,87.8639,87.8838,388080.0
2021-01-07 10:30:00,88.42,88.48,88.3,88.34,426560.0,87.8937,87.9534,87.7745,87.8142,426560.0
2021-01-07 10:40:00,88.38,88.65,88.29,88.63,589100.0,87.854,88.1224,87.7645,88.1025,589100.0
2021-01-07 10:50:00,88.63,88.66,88.46,88.55,528960.0,88.1025,88.1323,87.9335,88.023,528960.0
2021-01-07 11:00:00,88.58,88.64,88.2,88.22,552480.0,88.0528,88.1124,87.6751,87.6949,552480.0
2021-01-07 11:10:00,88.21,88.26,88.05,88.25,596700.0,87.685,87.7347,87.5259,87.7248,596700.0
2021-01-07 11:20:00,88.27,88.41,88.22,88.29,263260.0,87.7446,87.8838,87.6949,87.7645,263260.0
2021-01-07 11:30:00,88.38,88.72,88.38,88.72,216460.0,87.854,88.192,87.854,88.192,216460.0
2021-01-07 11:40:00,88.71,88.75,88.64,88.67,226380.0,88.182,88.2218,88.1124,88.1423,226380.0
2021-01-07 11:50:00,88.65,88.66,88.46,88.52,248980.0,88.1224,88.1323,87.9335,87.9932,248980.0
2021-01-07 12:00:00,88.57,88.57,88.43,88.55,211480.0,88.0429,88.0429,87.9037,88.023,211480.0
2021-01-07 12:10:00,88.6,88.6,88.45,88.52,252700.0,88.0727,88.0727,87.9236,87.9932,252700.0
2021-01-07 12:20:00,88.49,88.58,88.43,88.52,189720.0,87.9633,88.0528,87.9037,87.9932,189720.0
2021-01-07 12:30:00,88.54,88.64,88.51,88.56,186780.0,88.013,88.1124,87.9832,88.0329,186780.0
2021-01-07 12:40:00,88.64,88.75,88.59,88.72,285460.0,88.1124,88.2218,88.0627,88.192,285460.0
2021-01-07 12:50:00,88.71,88.82,88.7,88.81,328200.0,88.182,88.2914,88.1721,88.2814,328200.0
2021-01-07 13:00:00,88.84,88.84,88.68,88.7,280240.0,88.3112,88.3112,88.1522,88.1721,280240.0
2021-01-07 13:10:00,88.7,88.87,88.7,88.86,207240.0,88.1721,88.3411,88.1721,88.3311,207240.0
2021-01-07 13:20:00,88.85,88.93,88.85,88.87,170800.0,88.3212,88.4007,88.3212,88.3411,170800.0
2021-01-07 13:30:00,88.87,89.08,88.87,89.07,402500.0,88.3411,88.5498,88.3411,88.5399,402500.0
2021-01-07 13:40:00,89.05,89.13,88.89,88.89,250240.0,88.52,88.5995,88.3609,88.3609,250240.0
2021-01-07 13:50:00,88.89,88.9,88.62,88.71,235740.0,88.3609,88.3709,88.0926,88.182,235740.0
2021-01-07 14:00:00,88.77,88.77,88.66,88.74,127520.0,88.2417,88.2417,88.1323,88.2118,127520.0
2021-01-07 14:10:00,88.72,88.78,88.66,88.66,186580.0,88.192,88.2516,88.1323,88.1323,186580.0
2021-01-07 14:20:00,88.67,88.67,88.43,88.5,217700.0,88.1423,88.1423,87.9037,87.9733,217700.0
2021-01-07 14:30:00,88.53,88.58,88.46,88.56,454780.0,88.0031,88.0528,87.9335,88.0329,454780.0
2021-01-07 14:40:00,88.57,88.57,88.38,88.42,308700.0,88.0429,88.0429,87.854,87.8937,308700.0
2021-01-07 14:50:00,88.42,88.49,88.37,88.48,192660.0,87.8937,87.9633,87.844,87.9534,192660.0
2021-01-07 15:00:00,88.52,88.6,88.49,88.57,307420.0,87.9932,88.0727,87.9633,88.0429,307420.0
2021-01-07 15:10:00,88.55,88.75,88.54,88.75,462480.0,88.023,88.2218,88.013,88.2218,462480.0
2021-01-07 15:20:00,88.75,88.95,88.74,88.9,257200.0,88.2218,88.4206,88.2118,88.3709,257200.0
2021-01-07 15:30:00,88.92,88.99,88.85,88.97,589900.0,88.3908,88.4604,88.3212,88.4405,589900.0
2021-01-07 15:40:00,88.98,89.18,88.98,89.13,876600.0,88.4504,88.6492,88.4504,88.5995,876600.0
2021-01-07 15:50:00,89.1,89.42,89.1,89.36,4399520.0,88.5697,88.8878,88.5697,88.8282,4399520.0
2021-01-08 09:30:00,89.4,89.85,89.3,89.64,1179800.0,88.8679,89.3152,88.7685,89.1065,1179800.0
2021-01-08 09:40:00,89.67,89.98,89.19,89.22,1081320.0,89.1363,89.4445,88.6592,88.689,1081320.0
2021-01-08 09:50:00,89.2,89.34,88.98,89.3,806760.0,88.6691,88.8083,88.4504,88.7685,806760.0
2021-01-08 10:00:00,89.34,89.38,89.21,89.32,563580.0,88.8083,88.848,88.679,88.7884,563580.0
2021-01-08 10:10:00,89.32,89.33,89.15,89.18,552980.0,88.7884,88.7983,88.6194,88.6492,552980.0
2021-01-08 10:20:00,89.17,89.18,88.68,88.83,879300.0,88.6393,88.6492,88.1522,88.3013,879300.0
2021-01-08 10:30:00,88.79,89.07,88.78,88.93,1666900.0,88.2615,88.5399,88.2516,88.4007,1666900.0
2021-01-08 10:40:00,88.94,89.21,88.94,89.19,324920.0,88.4107,88.679,88.4107,88.6592,324920.0
2021-01-08 10:50:00,89.19,89.44,89.15,89.25,306940.0,88.6592,88.9077,88.6194,88.7188,306940.0
2021-01-08 11:00:00,89.23,89.35,89.14,89.27,214960.0,88.6989,88.8182,88.6095,88.7387,214960.0
2021-01-08 11:10:00,89.18,89.18,88.83,88.93,202740.0,88.6492,88.6492,88.3013,88.4007,202740.0
2021-01-08 11:20:00,88.89,88.99,88.8,88.94,288480.0,88.3609,88.4604,88.2715,88.4107,288480.0
2021-01-08 11:30:00,88.89,88.98,88.87,88.93,94600.0,88.3609,88.4504,88.3411,88.4007,94600.0
2021-01-08 11:40:00,88.95,88.98,88.83,88.9,158740.0,88.4206,88.4504,88.3013,88.3709,158740.0
2021-01-08 11:50:00,88.88,89.14,88.86,89.11,363520.0,88.351,88.6095,88.3311,88.5796,363520.0
2021-01-08 12:00:00,89.13,89.16,88.99,89.09,173820.0,88.5995,88.6293,88.4604,88.5598,173820.0
2021-01-08 12:10:00,89.11,89.45,89.09,89.36,263040.0,88.5796,88.9176,88.5598,88.8282,263040.0
2021-01-08 12:20:00,89.29,89.34,89.14,89.16,1005160.0,88.7586,88.8083,88.6095,88.6293,1005160.0
2021-01-08 12:30:00,89.17,89.32,89.14,89.28,185700.0,88.6393,88.7884,88.6095,88.7486,185700.0
2021-01-08 12:40:00,89.28,89.34,89.22,89.23,379540.0,88.7486,88.8083,88.689,88.6989,379540.0
2021-01-08 12:50:00,89.3,89.35,89.22,89.27,716000.0,88.7685,88.8182,88.689,88.7387,716000.0
2021-01-08 13:00:00,89.27,89.39,89.1,89.39,348580.0,88.7387,88.858,88.5697,88.858,348580.0
2021-01-08 13:10:00,89.4,89.6,89.4,89.45,315120.0,88.8679,89.0667,88.8679,88.9176,315120.0
2021-01-08 13:20:00,89.38,89.42,89.07,89.27,211760.0,88.848,88.8878,88.5399,88.7387,211760.0
2021-01-08 13:30:00,89.3,89.33,89.09,89.31,159080.0,88.7685,88.7983,88.5598,88.7784,159080.0
2021-01-08 13:40:00,89.26,89.39,89.05,89.32,275660.0,88.7287,88.858,88.52,88.7884,275660.0
2021-01-08 13:50:00,89.3,89.54,89.27,89.52,202200.0,88.7685,89.0071,88.7387,88.9872,202200.0
2021-01-08 14:00:00,89.59,89.75,89.58,89.73,290360.0,89.0568,89.2158,89.0468,89.1959,290360.0
2021-01-08 14:10:00,89.77,89.77,89.58,89.65,425160.0,89.2357,89.2357,89.0468,89.1164,425160.0
2021-01-08 14:20:00,89.67,89.74,89.5,89.72,362020.0,89.1363,89.2059,88.9673,89.186,362020.0
2021-01-08 14:30:00,89.74,89.81,89.7,89.79,165660.0,89.2059,89.2755,89.1661,89.2556,165660.0
2021-01-08 14:40:00,89.79,89.84,89.74,89.8,288540.0,89.2556,89.3053,89.2059,89.2655,288540.0
2021-01-08 14:50:00,89.85,90.01,89.85,89.98,397380.0,89.3152,89.4743,89.3152,89.4445,397380.0
2021-01-08 15:00:00,89.97,90.03,89.89,90.03,262860.0,89.4345,89.4942,89.355,89.4942,262860.0
2021-01-08 15:10:00,89.99,90.04,89.69,90.0,498500.0,89.4544,89.5041,89.1562,89.4643,498500.0
2021-01-08 15:20:00,90.04,90.13,89.96,90.05,561380.0,89.5041,89.5936,89.4246,89.514,561380.0
2021-01-08 15:30:00,90.04,90.35,90.03,90.26,997100.0,89.5041,89.8123,89.4942,89.7228,997100.0
2021-01-08 15:40:00,90.25,90.35,90.13,90.25,1040820.0,89.7129,89.8123,89.5936,89.7129,1040820.0
2021-01-08 15:50:00,90.21,90.49,90.1,90.36,1939540.0,89.6731,89.9514,89.5637,89.8222,1939540.0
2021-01-11 09:30:00,89.3,89.72,88.75,88.95,955320.0,88.7685,89.186,88.2218,88.4206,955320.0
2021-01-11 09:40:00,89.02,89.19,88.8,89.02,379600.0,88.4902,88.6592,88.2715,88.4902,379600.0
2021-01-11 09:50:00,89.0,89.45,88.94,89.29,430540.0,88.4703,88.9176,88.4107,88.7586,430540.0
2021-01-11 10:00:00,89.32,89.65,89.19,89.62,228820.0,88.7884,89.1164,88.6592,89.0866,228820.0
2021-01-11 10:10:00,89.62,89.63,89.25,89.36,201380.0,89.0866,89.0965,88.7188,88.8282,201380.0
2021-01-11 10:20:00,89.3,89.43,89.14,89.38,170900.0,88.7685,88.8977,88.6095,88.848,170900.0
2021-01-11 10:30:00,89.44,89.47,89.2,89.34,235680.0,88.9077,88.9375,88.6691,88.8083,235680.0
2021-01-11 10:40:00,89.31,89.34,88.97,88.99,169040.0,88.7784,88.8083,88.4405,88.4604,169040.0
2021-01-11 10:50:00,88.97,89.02,88.85,88.95,180540.0,88.4405,88.4902,88.3212,88.4206,180540.0
2021-01-11 11:00:00,88.92,89.0,88.85,88.88,219020.0,88.3908,88.4703,88.3212,88.351,219020.0
2021-01-11 11:10:00,88.83,88.83,88.62,88.7,202940.0,88.3013,88.3013,88.0926,88.1721,202940.0
2021-01-11 11:20:00,88.68,88.94,88.68,88.9,190900.0,88.1522,88.4107,88.1522,88.3709,190900.0
2021-01-11 11:30:00,88.93,88.97,88.79,88.91,115120.0,88.4007,88.4405,88.2615,88.3808,115120.0
2021-01-11 11:40:00,88.9,88.93,88.8,88.91,129540.0,88.3709,88.4007,88.2715,88.3808,129540.0
2021-01-11 11:50:00,88.92,89.1,88.92,89.07,113740.0,88.3908,88.5697,88.3908,88.5399,113740.0
2021-01-11 12:00:00,89.06,89.09,88.95,88.95,133020.0,88.5299,88.5598,88.4206,88.4206,133020.0
2021-01-11 12:10:00,89.0,89.0,88.88,88.89,93100.0,88.4703,88.4703,88.351,88.3609,93100.0
2021-01-11 12:20:00,88.91,89.12,88.9,89.11,165560.0,88.3808,88.5896,88.3709,88.5796,165560.0
2021-01-11 12:30:00,89.13,89.3,89.13,89.24,283980.0,88.5995,88.7685,88.5995,88.7089,283980.0
2021-01-11 12:40:00,89.26,89.33,89.24,89.27,126980.0,88.7287,88.7983,88.7089,88.7387,126980.0
2021-01-11 12:50:00,89.26,89.29,89.19,89.23,167460.0,88.7287,88.7586,88.6592,88.6989,167460.0
2021-01-11 13:00:00,89.27,89.27,89.06,89.1,70240.0,88.7387,88.7387,88.5299,88.5697,70240.0
2021-01-11 13:10:00,89.1,89.17,89.03,89.08,84680.0,88.5697,88.6393,88.5001,88.5498,84680.0
2021-01-11 13:20:00,89.0,89.03,88.91,88.91,186080.0,88.4703,88.5001,88.3808,88.3808,186080.0
2021-01-11 13:30:00,88.95,88.95,88.87,88.88,74180.0,88.4206,88.4206,88.3411,88.351,74180.0
2021-01-11 13:40:00,88.85,88.85,88.73,88.74,197680.0,88.3212,88.3212,88.2019,88.2118,197680.0
2021-01-11 13:50:00,88.78,88.88,88.75,88.79,87800.0,88.2516,88.351,88.2218,88.2615,87800.0
2021-01-11 14:00:00,88.74,88.74,88.6,88.63,252300.0,88.2118,88.2118,88.0727,88.1025,252300.0
2021-01-11 14:10:00,88.65,88.65,88.45,88.45,191240.0,88.1224,88.1224,87.9236,87.9236,191240.0
2021-01-11 14:20:00,88.47,88.48,88.33,88.39,171220.0,87.9434,87.9534,87.8043,87.8639,171220.0
2021-01-11 14:30:00,88.34,88.47,88.25,88.27,339160.0,87.8142,87.9434,87.7248,87.7446,339160.0
2021-01-11 14:40:00,88.28,88.48,88.25,88.42,212280.0,87.7546,87.9534,87.7248,87.8937,212280.0
2021-01-11 14:50:00,88.4,88.6,88.37,88.55,163160.0,87.8739,88.0727,87.844,88.023,163160.0
2021-01-11 15:00:00,88.54,88.56,88.31,88.39,180680.0,88.013,88.0329,87.7844,87.8639,180680.0
2021-01-11 15:10:00,88.42,88.47,88.31,88.31,259560.0,87.8937,87.9434,87.7844,87.7844,259560.0
2021-01-11 15:20:00,88.27,88.29,88.03,88.12,238880.0,87.7446,87.7645,87.5061,87.5955,238880.0
2021-01-11 15:30:00,88.11,88.44,88.1,88.27,392860.0,87.5856,87.9136,87.5757,87.7446,392860.0
2021-01-11 15:40:00,88.26,88.61,88.25,88.43,355540.0,87.7347,88.0826,87.7248,87.9037,355540.0
2021-01-11 15:50:00,88.49,88.65,88.23,88.36,962920.0,87.9633,88.1224,87.7049,87.8341,962920.0
2021-01-12 09:30:00,87.75,88.9,87.65,88.55,991760.0,87.2277,88.3709,87.1283,88.023,991760.0
2021-01-12 09:40:00,88.55,88.55,87.94,87.97,418400.0,88.023,88.023,87.4166,87.4464,418400.0
2021-01-12 09:50:00,87.95,87.95,87.51,87.69,324780.0,87.4265,87.4265,86.9892,87.1681,324780.0
2021-01-12 10:00:00,87.71,87.79,87.53,87.63,242220.0,87.188,87.2675,87.009,87.1084,242220.0
2021-01-12 10:10:00,87.72,87.9,87.53,87.81,306560.0,87.1979,87.3768,87.009,87.2874,306560.0
2021-01-12 10:20:00,87.83,87.88,87.63,87.64,473960.0,87.3073,87.357,87.1084,87.1184,473960.0
2021-01-12 10:30:00,87.68,88.03,87.68,88.03,321420.0,87.1582,87.5061,87.1582,87.5061,321420.0
2021-01-12 10:40:00,88.01,88.02,87.58,87.84,146500.0,87.4862,87.4961,87.0587,87.3172,146500.0
2021-01-12 10:50:00,87.85,87.91,87.78,87.83,175700.0,87.3271,87.3868,87.2576,87.3073,175700.0
2021-01-12 11:00:00,87.77,87.89,87.72,87.87,324080.0,87.2476,87.3669,87.1979,87.347,324080.0
2021-01-12 11:10:00,87.88,87.91,87.8,87.8,210660.0,87.357,87.3868,87.2774,87.2774,210660.0
2021-01-12 11:20:00,87.75,87.75,87.36,87.36,436940.0,87.2277,87.2277,86.8401,86.8401,436940.0
2021-01-12 11:30:00,87.36,87.51,87.21,87.43,259660.0,86.8401,86.9892,86.6909,86.9096,259660.0
2021-01-12 11:40:00,87.4,87.4,87.07,87.11,286940.0,86.8798,86.8798,86.5518,86.5915,286940.0
2021-01-12 11:50:00,87.14,87.17,86.97,87.15,235060.0,86.6214,86.6512,86.4524,86.6313,235060.0
2021-01-12 12:00:00,87.16,87.16,86.55,86.59,268800.0,86.6412,86.6412,86.0349,86.0746,268800.0
2021-01-12 12:10:00,86.56,86.56,86.37,86.54,250240.0,86.0448,86.0448,85.8559,86.0249,250240.0
2021-01-12 12:20:00,86.49,86.55,86.27,86.46,370460.0,85.9752,86.0349,85.7565,85.9454,370460.0
2021-01-12 12:30:00,86.43,86.48,86.3,86.47,200320.0,85.9156,85.9653,85.7864,85.9554,200320.0
2021-01-12 12:40:00,86.53,86.58,86.42,86.57,237760.0,86.015,86.0647,85.9057,86.0548,237760.0
2021-01-12 12:50:00,86.65,86.89,86.61,86.88,160040.0,86.1343,86.3729,86.0945,86.3629,160040.0
2021-01-12 13:00:00,86.9,86.96,86.82,86.88,243060.0,86.3828,86.4424,86.3033,86.3629,243060.0
2021-01-12 13:10:00,86.91,87.06,86.89,87.03,189340.0,86.3927,86.5418,86.3729,86.512,189340.0
2021-01-12 13:20:00,87.03,87.36,86.93,87.31,173440.0,86.512,86.8401,86.4126,86.7904,173440.0
2021-01-12 13:30:00,87.32,87.5,87.31,87.45,174460.0,86.8003,86.9792,86.7904,86.9295,174460.0
2021-01-12 13:40:00,87.47,87.55,87.41,87.48,187260.0,86.9494,87.0289,86.8898,86.9593,187260.0
2021-01-12 13:50:00,87.46,87.48,87.32,87.34,131320.0,86.9395,86.9593,86.8003,86.8202,131320.0
2021-01-12 14:00:00,87.36,87.48,87.3,87.35,199540.0,86.8401,86.9593,86.7804,86.8301,199540.0
2021-01-12 14:10:00,87.36,87.39,87.22,87.28,88640.0,86.8401,86.8699,86.7009,86.7605,88640.0
2021-01-12 14:20:00,87.27,87.33,87.14,87.2,310260.0,86.7506,86.8102,86.6214,86.681,310260.0
2021-01-12 14:30:00,87.22,87.42,87.19,87.27,116360.0,86.7009,86.8997,86.6711,86.7506,116360.0
2021-01-12 14:40:00,87.26,87.29,87.13,87.21,166160.0,86.7407,86.7705,86.6114,86.6909,166160.0
2021-01-12 14:50:00,87.21,87.21,86.95,87.16,305040.0,86.6909,86.6909,86.4325,86.6412,305040.0
2021-01-12 15:00:00,87.15,87.18,87.03,87.12,192760.0,86.6313,86.6611,86.512,86.6015,192760.0
2021-01-12 15:10:00,87.14,87.26,87.12,87.22,323340.0,86.6214,86.7407,86.6015,86.7009,323340.0
2021-01-12 15:20:00,87.22,87.25,87.14,87.16,202880.0,86.7009,86.7307,86.6214,86.6412,202880.0
2021-01-12 15:30:00,87.17,87.24,87.06,87.23,262220.0,86.6512,86.7208,86.5418,86.7108,262220.0
2021-01-12 15:40:00,87.23,87.42,87.23,87.37,344120.0,86.7108,86.8997,86.7108,86.85,344120.0
2021-01-12 15:50:00,87.38,87.5,87.22,87.33,803360.0,86.8599,86.9792,86.7009,86.8102,803360.0
2021-01-13 09:30:00,86.93,87.25,86.92,87.0,650160.0,86.4126,86.7307,86.4027,86.4822,650160.0
2021-01-13 09:40:00,87.0,87.5,86.9,87.5,127520.0,86.4822,86.9792,86.3828,86.9792,127520.0
2021-01-13 09:50:00,87.53,87.8,87.34,87.34,458720.0,87.009,87.2774,86.8202,86.8202,458720.0
2021-01-13 10:00:00,87.41,87.59,87.29,87.54,262500.0,86.8898,87.0687,86.7705,87.019,262500.0
2021-01-13 10:10:00,87.6,87.75,87.55,87.75,207740.0,87.0786,87.2277,87.0289,87.2277,207740.0
2021-01-13 10:20:00,87.73,87.75,87.59,87.75,162600.0,87.2079,87.2277,87.0687,87.2277,162600.0
2021-01-13 10:30:00,87.77,87.93,87.75,87.93,198680.0,87.2476,87.4067,87.2277,87.4067,198680.0
2021-01-13 10:40:00,87.93,88.08,87.83,88.02,145060.0,87.4067,87.5558,87.3073,87.4961,145060.0
2021-01-13 10:50:00,88.0,88.23,87.97,88.13,235420.0,87.4762,87.7049,87.4464,87.6055,235420.0
2021-01-13 11:00:00,88.12,88.15,88.05,88.11,325160.0,87.5955,87.6254,87.5259,87.5856,325160.0
2021-01-13 11:10:00,88.07,88.11,88.02,88.02,239480.0,87.5458,87.5856,87.4961,87.4961,239480.0
2021-01-13 11:20:00,87.99,88.25,87.99,88.18,203500.0,87.4663,87.7248,87.4663,87.6552,203500.0
2021-01-13 11:30:00,88.19,88.2,88.05,88.09,166840.0,87.6651,87.6751,87.5259,87.5657,166840.0
2021-01-13 11:40:00,88.12,88.16,88.0,88.03,197280.0,87.5955,87.6353,87.4762,87.5061,197280.0
2021-01-13 11:50:00,88.04,88.05,87.86,87.95,111960.0,87.516,87.5259,87.3371,87.4265,111960.0
2021-01-13 12:00:00,87.88,87.88,87.62,87.65,185040.0,87.357,87.357,87.0985,87.1283,185040.0
2021-01-13 12:10:00,87.68,87.69,87.57,87.57,92920.0,87.1582,87.1681,87.0488,87.0488,92920.0
2021-01-13 12:20:00,87.57,87.85,87.57,87.85,188100.0,87.0488,87.3271,87.0488,87.3271,188100.0
2021-01-13 12:30:00,87.93,87.93,87.72,87.87,109920.0,87.4067,87.4067,87.1979,87.347,109920.0
2021-01-13 12:40:00,87.89,88.09,87.87,88.07,95260.0,87.3669,87.5657,87.347,87.5458,95260.0
2021-01-13 12:50:00,88.05,88.05,87.92,87.95,99280.0,87.5259,87.5259,87.3967,87.4265,99280.0
2021-01-13 13:00:00,87.89,87.95,87.85,87.91,100100.0,87.3669,87.4265,87.3271,87.3868,100100.0
2021-01-13 13:10:00,87.89,88.03,87.88,87.99,126520.0,87.3669,87.5061,87.357,87.4663,126520.0
2021-01-13 13:20:00,87.98,87.98,87.8,87.82,126780.0,87.4564,87.4564,87.2774,87.2973,126780.0
2021-01-13 13:30:00,87.81,87.85,87.78,87.8,293260.0,87.2874,87.3271,87.2576,87.2774,293260.0
2021-01-13 13:40:00,87.84,87.84,87.73,87.77,90140.0,87.3172,87.3172,87.2079,87.2476,90140.0
2021-01-13 13:50:00,87.78,87.86,87.76,87.8,75520.0,87.2576,87.3371,87.2377,87.2774,75520.0
2021-01-13 14:00:00,87.79,87.99,87.72,87.94,144060.0,87.2675,87.4663,87.1979,87.4166,144060.0
2021-01-13 14:10:00,87.94,87.95,87.72,87.72,137340.0,87.4166,87.4265,87.1979,87.1979,137340.0
2021-01-13 14:20:00,87.76,87.83,87.67,87.8,70520.0,87.2377,87.3073,87.1482,87.2774,70520.0
2021-01-13 14:30:00,87.79,87.81,87.64,87.66,72200.0,87.2675,87.2874,87.1184,87.1383,72200.0
2021-01-13 14:40:00,87.68,87.72,87.58,87.6,111220.0,87.1582,87.1979,87.0587,87.0786,111220.0
2021-01-13 14:50:00,87.62,87.69,87.57,87.57,708760.0,87.0985,87.1681,87.0488,87.0488,708760.0
2021-01-13 15:00:00,87.59,87.62,87.41,87.42,268960.0,87.0687,87.0985,86.8898,86.8997,268960.0
2021-01-13 15:10:00,87.42,87.42,87.25,87.33,396340.0,86.8997,86.8997,86.7307,86.8102,396340.0
2021-01-13 15:20:00,87.32,87.59,87.3,87.53,165460.0,86.8003,87.0687,86.7804,87.009,165460.0
2021-01-13 15:30:00,87.6,87.72,87.54,87.7,201100.0,87.0786,87.1979,87.019,87.178,201100.0
2021-01-13 15:40:00,87.73,87.97,87.73,87.88,415600.0,87.2079,87.4464,87.2079,87.357,415600.0
2021-01-13 15:50:00,87.9,87.9,87.72,87.74,876520.0,87.3768,87.3768,87.1979,87.2178,876520.0
2021-01-14 09:30:00,87.78,88.23,87.66,88.23,785180.0,87.2576,87.7049,87.1383,87.7049,785180.0
2021-01-14 09:40:00,88.19,88.44,87.96,88.11,405880.0,87.6651,87.9136,87.4365,87.5856,405880.0
2021-01-14 09:50:00,88.19,88.47,88.17,88.47,245640.0,87.6651,87.9434,87.6452,87.9434,245640.0
2021-01-14 10:00:00,88.45,88.75,88.36,88.42,420180.0,87.9236,88.2218,87.8341,87.8937,420180.0
2021-01-14 10:10:00,88.43,88.43,88.03,88.17,187560.0,87.9037,87.9037,87.5061,87.6452,187560.0
2021-01-14 10:20:00,88.14,88.17,88.05,88.15,157580.0,87.6154,87.6452,87.5259,87.6254,157580.0
2021-01-14 10:30:00,88.15,88.2,88.05,88.14,149620.0,87.6254,87.6751,87.5259,87.6154,149620.0
2021-01-14 10:40:00,88.13,88.43,88.13,88.41,115100.0,87.6055,87.9037,87.6055,87.8838,115100.0
2021-01-14 10:50:00,88.41,88.47,88.16,88.22,199060.0,87.8838,87.9434,87.6353,87.6949,199060.0
2021-01-14 11:00:00,88.1,88.15,88.07,88.11,112880.0,87.5757,87.6254,87.5458,87.5856,112880.0
2021-01-14 11:10:00,88.08,88.18,88.0,88.0,178520.0,87.5558,87.6552,87.4762,87.4762,178520.0
2021-01-14 11:20:00,87.99,88.06,87.96,88.02,80620.0,87.4663,87.5359,87.4365,87.4961,80620.0
2021-01-14 11:30:00,88.05,88.05,87.68,87.7,186680.0,87.5259,87.5259,87.1582,87.178,186680.0
2021-01-14 11:40:00,87.73,87.73,87.53,87.6,208620.0,87.2079,87.2079,87.009,87.0786,208620.0
2021-01-14 11:50:00,87.59,87.59,87.32,87.32,255180.0,87.0687,87.0687,86.8003,86.8003,255180.0
2021-01-14 12:00:00,87.3,87.3,86.98,86.98,158660.0,86.7804,86.7804,86.4623,86.4623,158660.0
2021-01-14 12:10:00,86.95,86.97,86.88,86.93,163920.0,86.4325,86.4524,86.3629,86.4126,163920.0
2021-01-14 12:20:00,86.95,87.02,86.93,86.99,169900.0,86.4325,86.5021,86.4126,86.4723,169900.0
2021-01-14 12:30:00,87.0,87.02,86.75,86.79,155860.0,86.4822,86.5021,86.2337,86.2734,155860.0
2021-01-14 12:40:00,86.77,86.92,86.67,86.92,156440.0,86.2536,86.4027,86.1542,86.4027,156440.0
2021-01-14 12:50:00,86.94,87.3,86.94,87.26,155900.0,86.4226,86.7804,86.4226,86.7407,155900.0
2021-01-14 13:00:00,87.28,87.41,87.23,87.34,105060.0,86.7605,86.8898,86.7108,86.8202,105060.0
2021-01-14 13:10:00,87.35,87.36,87.27,87.27,59580.0,86.8301,86.8401,86.7506,86.7506,59580.0
2021-01-14 13:20:00,87.31,87.4,87.28,87.35,89600.0,86.7904,86.8798,86.7605,86.8301,89600.0
2021-01-14 13:30:00,87.32,87.47,87.26,87.43,122280.0,86.8003,86.9494,86.7407,86.9096,122280.0
2021-01-14 13:40:00,87.45,87.52,87.33,87.52,107920.0,86.9295,86.9991,86.8102,86.9991,107920.0
2021-01-14 13:50:00,87.5,87.5,87.37,87.39,103200.0,86.9792,86.9792,86.85,86.8699,103200.0
2021-01-14 14:00:00,87.39,87.5,87.39,87.45,164880.0,86.8699,86.9792,86.8699,86.9295,164880.0
2021-01-14 14:10:00,87.48,87.5,87.35,87.45,134440.0,86.9593,86.9792,86.8301,86.9295,134440.0
2021-01-14 14:20:00,87.44,87.47,87.3,87.39,132860.0,86.9196,86.9494,86.7804,86.8699,132860.0
2021-01-14 14:30:00,87.39,87.39,87.18,87.23,118740.0,86.8699,86.8699,86.6611,86.7108,118740.0
2021-01-14 14:40:00,87.25,87.35,87.24,87.27,82800.0,86.7307,86.8301,86.7208,86.7506,82800.0
2021-01-14 14:50:00,87.28,87.38,87.22,87.35,125280.0,86.7605,86.8599,86.7009,86.8301,125280.0
2021-01-14 15:00:00,87.37,87.41,87.3,87.39,219480.0,86.85,86.8898,86.7804,86.8699,219480.0
2021-01-14 15:10:00,87.33,87.35,86.95,86.98,289660.0,86.8102,86.8301,86.4325,86.4623,289660.0
2021-01-14 15:20:00,87.0,87.17,86.99,87.17,288140.0,86.4822,86.6512,86.4723,86.6512,288140.0
2021-01-14 15:30:00,87.17,87.4,87.15,87.4,489760.0,86.6512,86.8798,86.6313,86.8798,489760.0
2021-01-14 15:40:00,87.4,87.42,87.18,87.18,288880.0,86.8798,86.8997,86.6611,86.6611,288880.0
2021-01-14 15:50:00,87.13,87.17,86.87,87.01,1009360.0,86.6114,86.6512,86.353,86.4921,1009360.0
2021-01-15 09:30:00,86.89,87.8,86.83,87.64,2458080.0,86.3729,87.2774,86.3132,87.1184,2458080.0
2021-01-15 09:40:00,87.63,87.79,87.3,87.39,179640.0,87.1084,87.2675,86.7804,86.8699,179640.0
2021-01-15 09:50:00,87.44,87.44,87.14,87.34,198500.0,86.9196,86.9196,86.6214,86.8202,198500.0
2021-01-15 10:00:00,87.41,87.43,86.75,86.75,403400.0,86.8898,86.9096,86.2337,86.2337,403400.0
2021-01-15 10:10:00,86.76,87.04,86.63,86.63,202400.0,86.2436,86.522,86.1144,86.1144,202400.0
2021-01-15 10:20:00,86.63,86.73,86.5,86.58,249060.0,86.1144,86.2138,85.9852,86.0647,249060.0
2021-01-15 10:30:00,86.59,86.71,86.51,86.61,120380.0,86.0746,86.1939,85.9951,86.0945,120380.0
2021-01-15 10:40:00,86.63,86.76,86.57,86.69,129540.0,86.1144,86.2436,86.0548,86.174,129540.0
2021-01-15 10:50:00,86.72,86.81,86.55,86.66,261780.0,86.2039,86.2933,86.0349,86.1442,261780.0
2021-01-15 11:00:00,86.64,86.65,86.08,86.31,338200.0,86.1243,86.1343,85.5677,85.7963,338200.0
2021-01-15 11:10:00,86.33,86.57,86.21,86.55,237740.0,85.8162,86.0548,85.6969,86.0349,237740.0
2021-01-15 11:20:00,86.65,86.83,86.52,86.82,236060.0,86.1343,86.3132,86.0051,86.3033,236060.0
2021-01-15 11:30:00,86.72,87.13,86.72,87.1,154900.0,86.2039,86.6114,86.2039,86.5816,154900.0
2021-01-15 11:40:00,87.15,87.19,87.08,87.13,200980.0,86.6313,86.6711,86.5617,86.6114,200980.0
2021-01-15 11:50:00,87.04,87.1,86.95,86.97,124360.0,86.522,86.5816,86.4325,86.4524,124360.0
2021-01-15 12:00:00,86.96,87.05,86.88,86.98,82640.0,86.4424,86.5319,86.3629,86.4623,82640.0
2021-01-15 12:10:00,86.94,87.26,86.92,87.26,90200.0,86.4226,86.7407,86.4027,86.7407,90200.0
2021-01-15 12:20:00,87.25,87.35,87.17,87.29,102520.0,86.7307,86.8301,86.6512,86.7705,102520.0
2021-01-15 12:30:00,87.25,87.32,87.22,87.25,50840.0,86.7307,86.8003,86.7009,86.7307,50840.0
2021-01-15 12:40:00,87.22,87.38,87.21,87.27,80980.0,86.7009,86.8599,86.6909,86.7506,80980.0
2021-01-15 12:50:00,87.23,87.32,87.18,87.18,45980.0,86.7108,86.8003,86.6611,86.6611,45980.0
2021-01-15 13:00:00,87.2,87.24,87.05,87.24,97460.0,86.681,86.7208,86.5319,86.7208,97460.0
2021-01-15 13:10:00,87.2,87.48,87.14,87.39,100520.0,86.681,86.9593,86.6214,86.8699,100520.0
2021-01-15 13:20:00,87.42,87.52,87.38,87.44,113120.0,86.8997,86.9991,86.8599,86.9196,113120.0
2021-01-15 13:30:00,87.44,87.47,87.33,87.46,116780.0,86.9196,86.9494,86.8102,86.9395,116780.0
2021-01-15 13:40:00,87.47,87.57,87.33,87.52,397560.0,86.9494,87.0488,86.8102,86.9991,397560.0
2021-01-15 13:50:00,87.52,87.65,87.52,87.58,157960.0,86.9991,87.1283,86.9991,87.0587,157960.0
2021-01-15 14:00:00,87.62,87.69,87.5,87.5,132340.0,87.0985,87.1681,86.9792,86.9792,132340.0
2021-01-15 14:10:00,87.48,87.55,87.42,87.45,103740.0,86.9593,87.0289,86.8997,86.9295,103740.0
2021-01-15 14:20:00,87.5,87.5,87.38,87.44,66980.0,86.9792,86.9792,86.8599,86.9196,66980.0
2021-01-15 14:30:00,87.48,87.58,87.48,87.52,55860.0,86.9593,87.0587,86.9593,86.9991,55860.0
2021-01-15 14:40:00,87.53,87.58,87.47,87.55,48340.0,87.009,87.0587,86.9494,87.0289,48340.0
2021-01-15 14:50:00,87.53,87.53,87.33,87.33,146480.0,87.009,87.009,86.8102,86.8102,146480.0
2021-01-15 15:00:00,87.36,87.45,87.2,87.2,118560.0,86.8401,86.9295,86.681,86.681,118560.0
2021-01-15 15:10:00,87.24,87.51,87.22,87.38,329860.0,86.7208,86.9892,86.7009,86.8599,329860.0
2021-01-15 15:20:00,87.36,87.36,87.23,87.32,176160.0,86.8401,86.8401,86.7108,86.8003,176160.0
2021-01-15 15:30:00,87.32,87.33,87.2,87.29,259780.0,86.8003,86.8102,86.681,86.7705,259780.0
2021-01-15 15:40:00,87.27,87.38,87.08,87.09,242240.0,86.7506,86.8599,86.5617,86.5717,242240.0
2021-01-15 15:50:00,87.13,87.13,86.75,86.81,938380.0,86.6114,86.6114,86.2337,86.2933,938380.0
2021-01-19 09:30:00,87.61,88.34,87.56,87.73,1307860.0,87.0886,87.8142,87.0389,87.2079,1307860.0
2021-01-19 09:40:00,87.75,87.95,87.6,87.69,526540.0,87.2277,87.4265,87.0786,87.1681,526540.0
2021-01-19 09:50:00,87.7,87.74,87.29,87.55,313080.0,87.178,87.2178,86.7705,87.0289,313080.0
2021-01-19 10:00:00,87.57,87.88,87.32,87.88,514040.0,87.0488,87.357,86.8003,87.357,514040.0
2021-01-19 10:10:00,87.82,87.94,87.56,87.63,406800.0,87.2973,87.4166,87.0389,87.1084,406800.0
2021-01-19 10:20:00,87.58,87.7,87.56,87.64,138340.0,87.0587,87.178,87.0389,87.1184,138340.0
2021-01-19 10:30:00,87.61,87.64,87.51,87.57,227560.0,87.0886,87.1184,86.9892,87.0488,227560.0
2021-01-19 10:40:00,87.53,87.75,87.53,87.63,112000.0,87.009,87.2277,87.009,87.1084,112000.0
2021-01-19 10:50:00,87.67,87.67,87.43,87.46,116080.0,87.1482,87.1482,86.9096,86.9395,116080.0
2021-01-19 11:00:00,87.48,87.48,87.36,87.38,179560.0,86.9593,86.9593,86.8401,86.8599,179560.0
2021-01-19 11:10:00,87.38,87.4,87.09,87.13,145620.0,86.8599,86.8798,86.5717,86.6114,145620.0
2021-01-19 11:20:00,87.19,87.21,87.07,87.16,165420.0,86.6711,86.6909,86.5518,86.6412,165420.0
2021-01-19 11:30:00,87.18,87.47,87.17,87.47,236640.0,86.6611,86.9494,86.6512,86.9494,236640.0
2021-01-19 11:40:00,87.5,87.7,87.48,87.64,213220.0,86.9792,87.178,86.9593,87.1184,213220.0
2021-01-19 11:50:00,87.72,87.85,87.7,87.83,162260.0,87.1979,87.3271,87.178,87.3073,162260.0
2021-01-19 12:00:00,87.79,88.33,87.78,88.33,464180.0,87.2675,87.8043,87.2576,87.8043,464180.0
2021-01-19 12:10:00,88.34,88.75,88.3,88.72,471240.0,87.8142,88.2218,87.7745,88.192,471240.0
2021-01-19 12:20:00,88.68,88.8,88.57,88.77,385700.0,88.1522,88.2715,88.0429,88.2417,385700.0
2021-01-19 12:30:00,88.81,89.3,88.81,89.28,506220.0,88.2814,88.7685,88.2814,88.7486,506220.0
2021-01-19 12:40:00,89.29,89.4,89.2,89.35,370080.0,88.7586,88.8679,88.6691,88.8182,370080.0
2021-01-19 12:50:00,89.36,89.61,89.32,89.56,320680.0,88.8282,89.0767,88.7884,89.027,320680.0
2021-01-19 13:00:00,89.56,89.65,89.4,89.61,369320.0,89.027,89.1164,88.8679,89.0767,369320.0
2021-01-19 13:10:00,89.59,89.62,89.4,89.48,258580.0,89.0568,89.0866,88.8679,88.9474,258580.0
2021-01-19 13:20:00,89.48,89.7,89.44,89.59,403700.0,88.9474,89.1661,88.9077,89.0568,403700.0
2021-01-19 13:30:00,89.56,90.0,89.56,90.0,345160.0,89.027,89.4643,89.027,89.4643,345160.0
2021-01-19 13:40:00,89.96,90.22,89.96,90.16,427900.0,89.4246,89.683,89.4246,89.6234,427900.0
2021-01-19 13:50:00,90.17,90.46,90.09,90.16,350280.0,89.6333,89.9216,89.5538,89.6234,350280.0
2021-01-19 14:00:00,90.13,90.35,90.13,90.22,365820.0,89.5936,89.8123,89.5936,89.683,365820.0
2021-01-19 14:10:00,90.19,90.22,89.92,90.04,277540.0,89.6532,89.683,89.3848,89.5041,277540.0
2021-01-19 14:20:00,90.04,90.11,89.92,90.02,204300.0,89.5041,89.5737,89.3848,89.4842,204300.0
2021-01-19 14:30:00,90.01,90.01,89.77,89.78,212780.0,89.4743,89.4743,89.2357,89.2457,212780.0
2021-01-19 14:40:00,89.8,89.81,89.59,89.68,331420.0,89.2655,89.2755,89.0568,89.1462,331420.0
2021-01-19 14:50:00,89.67,89.84,89.65,89.78,230880.0,89.1363,89.3053,89.1164,89.2457,230880.0
2021-01-19 15:00:00,89.78,90.04,89.77,89.99,247120.0,89.2457,89.5041,89.2357,89.4544,247120.0
2021-01-19 15:10:00,89.97,90.01,89.88,89.91,284940.0,89.4345,89.4743,89.3451,89.3749,284940.0
2021-01-19 15:20:00,89.95,89.97,89.83,89.83,229700.0,89.4146,89.4345,89.2954,89.2954,229700.0
2021-01-19 15:30:00,89.85,89.9,89.76,89.81,303840.0,89.3152,89.3649,89.2258,89.2755,303840.0
2021-01-19 15:40:00,89.79,89.79,89.58,89.59,444020.0,89.2556,89.2556,89.0468,89.0568,444020.0
2021-01-19 15:50:00,89.6,89.77,89.48,89.53,1035880.0,89.0667,89.2357,88.9474,88.9971,1035880.0
2021-01-20 09:30:00,91.5,92.21,91.28,91.81,1705920.0,90.9554,91.6612,90.7367,91.2636,1705920.0
2021-01-20 09:40:00,91.81,92.88,91.81,92.88,1086240.0,91.2636,92.3272,91.2636,92.3272,1086240.0
2021-01-20 09:50:00,92.88,92.9,91.75,91.75,812120.0,92.3272,92.3471,91.2039,91.2039,812120.0
2021-01-20 10:00:00,91.89,92.37,91.83,92.33,454420.0,91.3431,91.8202,91.2835,91.7805,454420.0
2021-01-20 10:10:00,92.37,92.92,92.37,92.91,658900.0,91.8202,92.367,91.8202,92.357,658900.0
2021-01-20 10:20:00,92.9,93.09,92.84,92.99,816680.0,92.3471,92.536,92.2874,92.4365,816680.0
2021-01-20 10:30:00,92.98,93.25,92.88,93.23,442000.0,92.4266,92.695,92.3272,92.6751,442000.0
2021-01-20 10:40:00,93.23,93.6,93.22,93.36,564740.0,92.6751,93.0429,92.6652,92.8043,564740.0
2021-01-20 10:50:00,93.35,93.61,93.32,93.42,578080.0,92.7944,93.0529,92.7646,92.864,578080.0
2021-01-20 11:00:00,93.41,93.58,93.32,93.37,764680.0,92.854,93.023,92.7646,92.8143,764680.0
2021-01-20 11:10:00,93.36,93.77,93.35,93.72,565060.0,92.8043,93.2119,92.7944,93.1622,565060.0
2021-01-20 11:20:00,93.73,94.06,93.73,94.06,614400.0,93.1721,93.5002,93.1721,93.5002,614400.0
2021-01-20 11:30:00,94.06,94.16,93.69,93.69,516900.0,93.5002,93.5996,93.1324,93.1324,516900.0
2021-01-20 11:40:00,93.7,93.9,93.59,93.88,1180080.0,93.1423,93.3411,93.033,93.3213,1180080.0
2021-01-20 11:50:00,93.89,94.0,93.73,93.78,255700.0,93.3312,93.4405,93.1721,93.2218,255700.0
2021-01-20 12:00:00,93.82,93.91,93.29,93.3,336860.0,93.2616,93.3511,92.7348,92.7447,336860.0
2021-01-20 12:10:00,93.31,93.56,93.3,93.54,216440.0,92.7546,93.0032,92.7447,92.9833,216440.0
2021-01-20 12:20:00,93.55,93.81,93.51,93.72,246700.0,92.9932,93.2517,92.9535,93.1622,246700.0
2021-01-20 12:30:00,93.71,94.23,93.71,94.23,409620.0,93.1523,93.6692,93.1523,93.6692,409620.0
2021-01-20 12:40:00,94.22,94.26,93.91,94.02,665440.0,93.6592,93.699,93.3511,93.4604,665440.0
2021-01-20 12:50:00,94.04,94.13,93.97,94.02,157380.0,93.4803,93.5698,93.4107,93.4604,157380.0
2021-01-20 13:00:00,94.06,94.43,94.0,94.42,369240.0,93.5002,93.868,93.4405,93.858,369240.0
2021-01-20 13:10:00,94.44,94.74,94.4,94.66,489640.0,93.8779,94.1761,93.8382,94.0966,489640.0
2021-01-20 13:20:00,94.67,94.83,94.65,94.73,351520.0,94.1065,94.2656,94.0867,94.1662,351520.0
2021-01-20 13:30:00,94.69,94.75,94.49,94.53,312440.0,94.1264,94.1861,93.9276,93.9674,312440.0
2021-01-20 13:40:00,94.51,94.58,93.96,94.04,679380.0,93.9475,94.0171,93.4008,93.4803,679380.0
2021-01-20 13:50:00,93.99,94.29,93.95,94.27,217820.0,93.4306,93.7288,93.3908,93.7089,217820.0
2021-01-20 14:00:00,94.27,94.32,94.16,94.3,165800.0,93.7089,93.7586,93.5996,93.7388,165800.0
2021-01-20 14:10:00,94.29,94.42,94.17,94.21,232980.0,93.7288,93.858,93.6095,93.6493,232980.0
2021-01-20 14:20:00,94.19,94.68,94.04,94.67,335960.0,93.6294,94.1165,93.4803,94.1065,335960.0
2021-01-20 14:30:00,94.67,94.93,94.6,94.92,502740.0,94.1065,94.365,94.037,94.3551,502740.0
2021-01-20 14:40:00,94.92,95.11,94.9,95.02,763100.0,94.3551,94.5439,94.3352,94.4545,763100.0
2021-01-20 14:50:00,95.01,95.07,94.88,94.91,406560.0,94.4445,94.5042,94.3153,94.3451,406560.0
2021-01-20 15:00:00,94.92,95.16,94.92,95.16,454500.0,94.3551,94.5936,94.3551,94.5936,454500.0
2021-01-20 15:10:00,95.15,95.19,94.81,94.81,310280.0,94.5837,94.6235,94.2457,94.2457,310280.0
2021-01-20 15:20:00,94.84,94.86,94.69,94.81,306100.0,94.2755,94.2954,94.1264,94.2457,306100.0
2021-01-20 15:30:00,94.79,94.91,94.58,94.63,507160.0,94.2258,94.3451,94.0171,94.0668,507160.0
2021-01-20 15:40:00,94.61,94.8,94.59,94.62,430260.0,94.0469,94.2358,94.027,94.0568,430260.0
2021-01-20 15:50:00,94.59,94.65,94.32,94.33,2019980.0,94.027,94.0867,93.7586,93.7686,2019980.0
2021-01-21 09:30:00,94.9,96.41,94.9,95.78,2554040.0,94.3352,95.8362,94.3352,95.2099,2554040.0
2021-01-21 09:40:00,95.78,96.37,95.17,96.3,1030400.0,95.2099,95.7964,94.6036,95.7268,1030400.0
2021-01-21 09:50:00,96.27,96.58,96.06,96.47,739120.0,95.697,96.0052,95.4883,95.8958,739120.0
2021-01-21 10:00:00,96.49,96.74,96.36,96.46,609800.0,95.9157,96.1642,95.7865,95.8859,609800.0
2021-01-21 10:10:00,96.46,96.72,96.07,96.09,879680.0,95.8859,96.1443,95.4982,95.5181,879680.0
2021-01-21 10:20:00,96.05,96.15,95.77,95.9,574200.0,95.4783,95.5777,95.2,95.3292,574200.0
2021-01-21 10:30:00,95.99,96.28,95.95,96.1,458980.0,95.4187,95.707,95.3789,95.528,458980.0
2021-01-21 10:40:00,96.04,96.13,95.56,95.56,544680.0,95.4684,95.5579,94.9913,94.9913,544680.0
2021-01-21 10:50:00,95.53,95.94,95.52,95.81,407040.0,94.9614,95.369,94.9515,95.2398,407040.0
2021-01-21 11:00:00,95.84,95.84,95.46,95.55,462140.0,95.2696,95.2696,94.8918,94.9813,462140.0
2021-01-21 11:10:00,95.53,95.56,95.34,95.38,234640.0,94.9614,94.9913,94.7726,94.8123,234640.0
2021-01-21 11:20:00,95.35,95.5,95.35,95.47,126200.0,94.7825,94.9316,94.7825,94.9018,126200.0
2021-01-21 11:30:00,95.47,95.55,95.3,95.38,208720.0,94.9018,94.9813,94.7328,94.8123,208720.0
2021-01-21 11:40:00,95.37,95.5,95.18,95.43,205660.0,94.8024,94.9316,94.6135,94.862,205660.0
2021-01-21 11:50:00,95.45,95.68,95.45,95.64,134020.0,94.8819,95.1105,94.8819,95.0708,134020.0
2021-01-21 12:00:00,95.61,95.67,95.5,95.53,184520.0,95.041,95.1006,94.9316,94.9614,184520.0
2021-01-21 12:10:00,95.51,95.6,95.16,95.18,217760.0,94.9415,95.031,94.5936,94.6135,217760.0
2021-01-21 12:20:00,95.13,95.35,95.11,95.17,259420.0,94.5638,94.7825,94.5439,94.6036,259420.0
2021-01-21 12:30:00,95.13,95.33,94.97,95.25,305080.0,94.5638,94.7626,94.4048,94.6831,305080.0
2021-01-21 12:40:00,95.28,95.29,95.13,95.19,107300.0,94.7129,94.7229,94.5638,94.6235,107300.0
2021-01-21 12:50:00,95.15,95.23,95.08,95.23,209940.0,94.5837,94.6632,94.5141,94.6632,209940.0
2021-01-21 13:00:00,95.26,95.35,94.99,94.99,570340.0,94.693,94.7825,94.4246,94.4246,570340.0
2021-01-21 13:10:00,94.98,95.04,94.7,94.71,495060.0,94.4147,94.4743,94.1364,94.1463,495060.0
2021-01-21 13:20:00,94.75,94.86,94.69,94.77,388340.0,94.1861,94.2954,94.1264,94.206,388340.0
2021-01-21 13:30:00,94.8,94.93,94.73,94.87,452540.0,94.2358,94.365,94.1662,94.3054,452540.0
2021-01-21 13:40:00,94.88,94.96,94.68,94.74,419800.0,94.3153,94.3948,94.1165,94.1761,419800.0
2021-01-21 13:50:00,94.75,94.75,94.36,94.37,548380.0,94.1861,94.1861,93.7984,93.8083,548380.0
2021-01-21 14:00:00,94.4,95.04,94.4,95.0,404520.0,93.8382,94.4743,93.8382,94.4346,404520.0
2021-01-21 14:10:00,95.02,95.37,94.94,95.32,382580.0,94.4545,94.8024,94.3749,94.7527,382580.0
2021-01-21 14:20:00,95.31,95.43,95.27,95.38,273820.0,94.7427,94.862,94.703,94.8123,273820.0
2021-01-21 14:30:00,95.36,95.45,95.32,95.33,178420.0,94.7924,94.8819,94.7527,94.7626,178420.0
2021-01-21 14:40:00,95.32,95.34,95.14,95.31,384000.0,94.7527,94.7726,94.5738,94.7427,384000.0
2021-01-21 14:50:00,95.31,95.4,95.31,95.39,247020.0,94.7427,94.8322,94.7427,94.8223,247020.0
2021-01-21 15:00:00,95.4,95.4,95.17,95.17,252140.0,94.8322,94.8322,94.6036,94.6036,252140.0
2021-01-21 15:10:00,95.18,95.18,94.73,94.77,370060.0,94.6135,94.6135,94.1662,94.206,370060.0
2021-01-21 15:20:00,94.77,95.09,94.77,95.02,303200.0,94.206,94.524,94.206,94.4545,303200.0
2021-01-21 15:30:00,94.99,95.07,94.84,94.9,448340.0,94.4246,94.5042,94.2755,94.3352,448340.0
2021-01-21 15:40:00,94.96,95.03,94.77,94.78,295660.0,94.3948,94.4644,94.206,94.2159,295660.0
2021-01-21 15:50:00,94.77,94.84,94.37,94.63,1366880.0,94.206,94.2755,93.8083,94.0668,1366880.0
2021-01-22 09:30:00,94.78,95.02,94.09,95.02,1058820.0,94.2159,94.4545,93.53,94.4545,1058820.0
2021-01-22 09:40:00,95.03,95.45,94.8,95.43,509980.0,94.4644,94.8819,94.2358,94.862,509980.0
2021-01-22 09:50:00,95.4,95.43,95.02,95.2,400580.0,94.8322,94.862,94.4545,94.6334,400580.0
2021-01-22 10:00:00,95.21,95.36,95.16,95.35,318900.0,94.6433,94.7924,94.5936,94.7825,318900.0
2021-01-22 10:10:00,95.35,95.35,95.07,95.2,352700.0,94.7825,94.7825,94.5042,94.6334,352700.0
2021-01-22 10:20:00,95.2,95.39,95.14,95.39,329580.0,94.6334,94.8223,94.5738,94.8223,329580.0
2021-01-22 10:30:00,95.37,95.55,95.14,95.26,324980.0,94.8024,94.9813,94.5738,94.693,324980.0
2021-01-22 10:40:00,95.31,95.41,94.87,94.93,225700.0,94.7427,94.8421,94.3054,94.365,225700.0
2021-01-22 10:50:00,94.93,95.1,94.93,95.07,184220.0,94.365,94.534,94.365,94.5042,184220.0
2021-01-22 11:00:00,95.03,95.38,95.03,95.36,207640.0,94.4644,94.8123,94.4644,94.7924,207640.0
2021-01-22 11:10:00,95.35,95.51,95.3,95.32,172720.0,94.7825,94.9415,94.7328,94.7527,172720.0
2021-01-22 11:20:00,95.35,95.45,95.19,95.25,205060.0,94.7825,94.8819,94.6235,94.6831,205060.0
2021-01-22 11:30:00,95.25,95.25,95.04,95.11,335680.0,94.6831,94.6831,94.4743,94.5439,335680.0
2021-01-22 11:40:00,95.1,95.25,95.07,95.25,110180.0,94.534,94.6831,94.5042,94.6831,110180.0
2021-01-22 11:50:00,95.27,95.36,95.19,95.19,146040.0,94.703,94.7924,94.6235,94.6235,146040.0
2021-01-22 12:00:00,95.23,95.33,95.04,95.22,212420.0,94.6632,94.7626,94.4743,94.6533,212420.0
2021-01-22 12:10:00,95.22,95.52,95.21,95.51,241180.0,94.6533,94.9515,94.6433,94.9415,241180.0
2021-01-22 12:20:00,95.48,95.51,95.35,95.37,136660.0,94.9117,94.9415,94.7825,94.8024,136660.0
2021-01-22 12:30:00,95.38,95.38,95.21,95.3,225520.0,94.8123,94.8123,94.6433,94.7328,225520.0
2021-01-22 12:40:00,95.26,95.45,95.26,95.38,136200.0,94.693,94.8819,94.693,94.8123,136200.0
2021-01-22 12:50:00,95.4,95.42,95.21,95.28,226220.0,94.8322,94.8521,94.6433,94.7129,226220.0
2021-01-22 13:00:00,95.25,95.35,95.09,95.11,259800.0,94.6831,94.7825,94.524,94.5439,259800.0
2021-01-22 13:10:00,95.08,95.16,95.06,95.06,162480.0,94.5141,94.5936,94.4942,94.4942,162480.0
2021-01-22 13:20:00,95.07,95.28,95.07,95.23,201300.0,94.5042,94.7129,94.5042,94.6632,201300.0
2021-01-22 13:30:00,95.18,95.42,95.06,95.41,284260.0,94.6135,94.8521,94.4942,94.8421,284260.0
2021-01-22 13:40:00,95.41,95.52,95.36,95.41,141580.0,94.8421,94.9515,94.7924,94.8421,141580.0
2021-01-22 13:50:00,95.41,95.44,95.37,95.38,125820.0,94.8421,94.872,94.8024,94.8123,125820.0
2021-01-22 14:00:00,95.39,95.49,95.36,95.47,242680.0,94.8223,94.9217,94.7924,94.9018,242680.0
2021-01-22 14:10:00,95.46,95.46,95.34,95.37,190920.0,94.8918,94.8918,94.7726,94.8024,190920.0
2021-01-22 14:20:00,95.4,95.48,95.4,95.44,128880.0,94.8322,94.9117,94.8322,94.872,128880.0
2021-01-22 14:30:00,95.42,95.43,95.33,95.34,161300.0,94.8521,94.862,94.7626,94.7726,161300.0
2021-01-22 14:40:00,95.36,95.41,95.27,95.27,145920.0,94.7924,94.8421,94.703,94.703,145920.0
2021-01-22 14:50:00,95.25,95.43,95.25,95.4,169640.0,94.6831,94.862,94.6831,94.8322,169640.0
2021-01-22 15:00:00,95.43,95.47,95.33,95.4,186740.0,94.862,94.9018,94.7626,94.8322,186740.0
2021-01-22 15:10:00,95.39,95.47,95.24,95.24,250320.0,94.8223,94.9018,94.6732,94.6732,250320.0
2021-01-22 15:20:00,95.21,95.29,95.16,95.23,243520.0,94.6433,94.7229,94.5936,94.6632,243520.0
2021-01-22 15:30:00,95.24,95.37,95.23,95.33,311900.0,94.6732,94.8024,94.6632,94.7626,311900.0
2021-01-22 15:40:00,95.32,95.42,95.32,95.34,348780.0,94.7527,94.8521,94.7527,94.7726,348780.0
2021-01-22 15:50:00,95.34,95.38,95.01,95.01,1304400.0,94.7726,94.8123,94.4445,94.4445,1304400.0
2021-01-25 09:30:00,96.01,96.45,95.96,96.25,1577240.0,95.4386,95.876,95.3889,95.6771,1577240.0
2021-01-25 09:40:00,96.3,96.44,95.93,95.94,475320.0,95.7268,95.866,95.359,95.369,475320.0
2021-01-25 09:50:00,95.91,96.35,95.77,95.87,820580.0,95.3392,95.7765,95.2,95.2994,820580.0
2021-01-25 10:00:00,95.87,96.02,95.57,95.75,366160.0,95.2994,95.4485,95.0012,95.1801,366160.0
2021-01-25 10:10:00,95.61,95.61,95.29,95.46,441520.0,95.041,95.041,94.7229,94.8918,441520.0
2021-01-25 10:20:00,95.46,95.63,95.34,95.42,339780.0,94.8918,95.0608,94.7726,94.8521,339780.0
2021-01-25 10:30:00,95.39,95.42,94.97,95.1,407160.0,94.8223,94.8521,94.4048,94.534,407160.0
2021-01-25 10:40:00,95.15,95.17,94.55,94.56,289600.0,94.5837,94.6036,93.9873,93.9972,289600.0
2021-01-25 10:50:00,94.55,94.65,94.1,94.15,459620.0,93.9873,94.0867,93.5399,93.5896,459620.0
2021-01-25 11:00:00,94.12,94.39,93.38,93.66,531420.0,93.5598,93.8282,92.8242,93.1026,531420.0
2021-01-25 11:10:00,93.93,94.69,93.84,94.68,374200.0,93.371,94.1264,93.2815,94.1165,374200.0
2021-01-25 11:20:00,94.64,95.03,94.13,94.29,599540.0,94.0767,94.4644,93.5698,93.7288,599540.0
2021-01-25 11:30:00,94.26,94.32,93.92,94.04,457620.0,93.699,93.7586,93.361,93.4803,457620.0
2021-01-25 11:40:00,94.05,94.08,93.71,94.02,370460.0,93.4902,93.5201,93.1523,93.4604,370460.0
2021-01-25 11:50:00,94.13,94.27,94.06,94.26,226280.0,93.5698,93.7089,93.5002,93.699,226280.0
2021-01-25 12:00:00,94.27,94.37,94.19,94.37,323800.0,93.7089,93.8083,93.6294,93.8083,323800.0
2021-01-25 12:10:00,94.34,94.34,93.53,93.81,184220.0,93.7785,93.7785,92.9733,93.2517,184220.0
2021-01-25 12:20:00,93.8,94.09,93.64,93.72,218400.0,93.2417,93.53,93.0827,93.1622,218400.0
2021-01-25 12:30:00,93.63,94.04,93.63,93.9,282220.0,93.0727,93.4803,93.0727,93.3411,282220.0
2021-01-25 12:40:00,93.97,93.98,93.76,93.84,246860.0,93.4107,93.4207,93.202,93.2815,246860.0
2021-01-25 12:50:00,93.83,94.37,93.83,94.28,191720.0,93.2715,93.8083,93.2715,93.7189,191720.0
2021-01-25 13:00:00,94.3,94.3,93.6,93.72,561000.0,93.7388,93.7388,93.0429,93.1622,561000.0
2021-01-25 13:10:00,93.73,94.1,93.7,93.99,329420.0,93.1721,93.5399,93.1423,93.4306,329420.0
2021-01-25 13:20:00,94.01,94.18,93.98,94.04,127240.0,93.4505,93.6195,93.4207,93.4803,127240.0
2021-01-25 13:30:00,94.08,94.09,93.71,93.78,207000.0,93.5201,93.53,93.1523,93.2218,207000.0
2021-01-25 13:40:00,93.77,93.91,93.7,93.78,197240.0,93.2119,93.3511,93.1423,93.2218,197240.0
2021-01-25 13:50:00,93.75,93.83,93.53,93.81,356400.0,93.192,93.2715,92.9733,93.2517,356400.0
2021-01-25 14:00:00,93.77,94.03,93.68,93.97,185040.0,93.2119,93.4704,93.1224,93.4107,185040.0
2021-01-25 14:10:00,93.86,94.02,93.76,93.94,122860.0,93.3014,93.4604,93.202,93.3809,122860.0
2021-01-25 14:20:00,93.93,94.03,93.87,94.02,165720.0,93.371,93.4704,93.3113,93.4604,165720.0
2021-01-25 14:30:00,94.03,94.15,93.99,94.15,169280.0,93.4704,93.5896,93.4306,93.5896,169280.0
2021-01-25 14:40:00,94.12,94.31,94.11,94.13,195780.0,93.5598,93.7487,93.5499,93.5698,195780.0
2021-01-25 14:50:00,94.14,94.18,94.03,94.16,144480.0,93.5797,93.6195,93.4704,93.5996,144480.0
2021-01-25 15:00:00,94.12,94.31,94.04,94.23,314500.0,93.5598,93.7487,93.4803,93.6692,314500.0
2021-01-25 15:10:00,94.22,94.32,93.89,94.29,374660.0,93.6592,93.7586,93.3312,93.7288,374660.0
2021-01-25 15:20:00,94.32,94.39,94.16,94.33,179840.0,93.7586,93.8282,93.5996,93.7686,179840.0
2021-01-25 15:30:00,94.33,94.4,94.25,94.36,433520.0,93.7686,93.8382,93.689,93.7984,433520.0
2021-01-25 15:40:00,94.38,94.81,94.36,94.65,436300.0,93.8183,94.2457,93.7984,94.0867,436300.0
2021-01-25 15:50:00,94.69,95.16,94.69,94.97,1044480.0,94.1264,94.5936,94.1264,94.4048,1044480.0
2021-01-26 09:30:00,94.44,95.18,94.44,94.8,728780.0,93.8779,94.6135,93.8779,94.2358,728780.0
2021-01-26 09:40:00,94.89,94.9,94.21,94.52,202440.0,94.3252,94.3352,93.6493,93.9574,202440.0
2021-01-26 09:50:00,94.48,94.85,94.42,94.79,273080.0,93.9177,94.2855,93.858,94.2258,273080.0
2021-01-26 10:00:00,94.85,95.22,94.82,95.06,244540.0,94.2855,94.6533,94.2557,94.4942,244540.0
2021-01-26 10:10:00,95.02,95.08,94.78,94.9,219000.0,94.4545,94.5141,94.2159,94.3352,219000.0
2021-01-26 10:20:00,94.89,95.21,94.79,95.17,210280.0,94.3252,94.6433,94.2258,94.6036,210280.0
2021-01-26 10:30:00,95.2,95.42,95.03,95.32,223060.0,94.6334,94.8521,94.4644,94.7527,223060.0
2021-01-26 10:40:00,95.35,95.87,95.35,95.86,305680.0,94.7825,95.2994,94.7825,95.2895,305680.0
2021-01-26 10:50:00,95.87,96.03,95.64,95.65,440280.0,95.2994,95.4585,95.0708,95.0807,440280.0
2021-01-26 11:00:00,95.68,95.79,95.46,95.55,692480.0,95.1105,95.2199,94.8918,94.9813,692480.0
2021-01-26 11:10:00,95.55,95.67,95.49,95.61,192200.0,94.9813,95.1006,94.9217,95.041,192200.0
2021-01-26 11:20:00,95.65,95.69,95.43,95.45,341640.0,95.0807,95.1205,94.862,94.8819,341640.0
2021-01-26 11:30:00,95.47,95.56,95.4,95.51,201740.0,94.9018,94.9913,94.8322,94.9415,201740.0
2021-01-26 11:40:00,95.56,95.56,95.3,95.38,126860.0,94.9913,94.9913,94.7328,94.8123,126860.0
2021-01-26 11:50:00,95.33,95.37,95.22,95.22,131940.0,94.7626,94.8024,94.6533,94.6533,131940.0
2021-01-26 12:00:00,95.26,95.32,95.21,95.27,82120.0,94.693,94.7527,94.6433,94.703,82120.0
2021-01-26 12:10:00,95.31,95.61,95.26,95.61,161220.0,94.7427,95.041,94.693,95.041,161220.0
2021-01-26 12:20:00,95.64,95.9,95.51,95.74,414360.0,95.0708,95.3292,94.9415,95.1702,414360.0
2021-01-26 12:30:00,95.73,95.73,95.38,95.4,99180.0,95.1602,95.1602,94.8123,94.8322,99180.0
2021-01-26 12:40:00,95.41,95.55,95.38,95.45,110600.0,94.8421,94.9813,94.8123,94.8819,110600.0
2021-01-26 12:50:00,95.46,95.62,95.43,95.6,145160.0,94.8918,95.0509,94.862,95.031,145160.0
2021-01-26 13:00:00,95.6,95.7,95.49,95.6,153260.0,95.031,95.1304,94.9217,95.031,153260.0
2021-01-26 13:10:00,95.64,95.8,95.6,95.8,164320.0,95.0708,95.2298,95.031,95.2298,164320.0
2021-01-26 13:20:00,95.77,95.92,95.71,95.89,114640.0,95.2,95.3491,95.1404,95.3193,114640.0
2021-01-26 13:30:00,95.9,96.08,95.88,96.08,264900.0,95.3292,95.5082,95.3093,95.5082,264900.0
2021-01-26 13:40:00,96.09,96.19,96.09,96.15,287080.0,95.5181,95.6175,95.5181,95.5777,287080.0
2021-01-26 13:50:00,96.13,96.15,95.97,95.97,160400.0,95.5579,95.5777,95.3988,95.3988,160400.0
2021-01-26 14:00:00,95.96,95.97,95.68,95.78,161360.0,95.3889,95.3988,95.1105,95.2099,161360.0
2021-01-26 14:10:00,95.77,95.82,95.58,95.67,183720.0,95.2,95.2497,95.0111,95.1006,183720.0
2021-01-26 14:20:00,95.72,96.16,95.71,96.15,191640.0,95.1503,95.5877,95.1404,95.5777,191640.0
2021-01-26 14:30:00,96.14,96.25,96.07,96.14,363920.0,95.5678,95.6771,95.4982,95.5678,363920.0
2021-01-26 14:40:00,96.15,96.16,95.83,95.92,180040.0,95.5777,95.5877,95.2596,95.3491,180040.0
2021-01-26 14:50:00,95.88,95.96,95.58,95.88,163540.0,95.3093,95.3889,95.0111,95.3093,163540.0
2021-01-26 15:00:00,95.9,95.9,95.72,95.87,96400.0,95.3292,95.3292,95.1503,95.2994,96400.0
2021-01-26 15:10:00,95.91,96.14,95.91,96.14,189780.0,95.3392,95.5678,95.3392,95.5678,189780.0
2021-01-26 15:20:00,96.14,96.22,96.06,96.18,260300.0,95.5678,95.6473,95.4883,95.6076,260300.0
2021-01-26 15:30:00,96.18,96.24,96.0,96.09,228940.0,95.6076,95.6672,95.4286,95.5181,228940.0
2021-01-26 15:40:00,96.06,96.18,95.97,96.0,282880.0,95.4883,95.6076,95.3988,95.4286,282880.0
2021-01-26 15:50:00,95.99,96.0,95.72,95.89,812580.0,95.4187,95.4286,95.1503,95.3193,812580.0
2021-01-27 09:30:00,94.13,94.5,92.99,93.31,1429640.0,93.5698,93.9376,92.4365,92.7546,1429640.0
2021-01-27 09:40:00,93.24,93.27,91.45,91.61,1094980.0,92.6851,92.7149,90.9057,91.0648,1094980.0
2021-01-27 09:50:00,91.64,92.75,91.13,92.63,941620.0,91.0946,92.198,90.5876,92.0787,941620.0
2021-01-27 10:00:00,92.64,93.11,92.39,93.05,757120.0,92.0886,92.5558,91.8401,92.4962,757120.0
2021-01-27 10:10:00,93.05,93.33,92.97,93.15,496700.0,92.4962,92.7745,92.4167,92.5956,496700.0
2021-01-27 10:20:00,93.17,93.61,93.1,93.13,930520.0,92.6155,93.0529,92.5459,92.5757,930520.0
2021-01-27 10:30:00,93.11,93.28,92.77,93.08,427300.0,92.5558,92.7248,92.2179,92.526,427300.0
2021-01-27 10:40:00,93.07,93.31,93.01,93.14,184720.0,92.5161,92.7546,92.4564,92.5857,184720.0
2021-01-27 10:50:00,93.1,93.4,93.05,93.17,458800.0,92.5459,92.8441,92.4962,92.6155,458800.0
2021-01-27 11:00:00,93.16,93.16,92.7,92.71,767120.0,92.6055,92.6055,92.1483,92.1582,767120.0
2021-01-27 11:10:00,92.7,92.71,92.35,92.45,385700.0,92.1483,92.1582,91.8004,91.8998,385700.0
2021-01-27 11:20:00,92.43,92.49,92.26,92.26,340400.0,91.8799,91.9395,91.7109,91.7109,340400.0
2021-01-27 11:30:00,92.25,92.35,91.77,92.1,856740.0,91.701,91.8004,91.2238,91.5518,856740.0
2021-01-27 11:40:00,92.04,92.39,92.0,92.0,619920.0,91.4922,91.8401,91.4524,91.4524,619920.0
2021-01-27 11:50:00,92.08,92.09,91.5,91.56,748080.0,91.532,91.5419,90.9554,91.0151,748080.0
2021-01-27 12:00:00,91.5,91.91,91.41,91.69,656580.0,90.9554,91.363,90.866,91.1443,656580.0
2021-01-27 12:10:00,91.7,92.26,91.64,92.25,514500.0,91.1542,91.7109,91.0946,91.701,514500.0
2021-01-27 12:20:00,92.26,92.86,92.25,92.79,660960.0,91.7109,92.3073,91.701,92.2377,660960.0
2021-01-27 12:30:00,92.76,92.81,92.42,92.78,587120.0,92.2079,92.2576,91.8699,92.2278,587120.0
2021-01-27 12:40:00,92.75,92.96,92.46,92.52,442400.0,92.198,92.4067,91.9097,91.9693,442400.0
2021-01-27 12:50:00,92.47,92.72,92.4,92.51,212460.0,91.9196,92.1682,91.8501,91.9594,212460.0
2021-01-27 13:00:00,92.45,92.59,92.33,92.42,163180.0,91.8998,92.0389,91.7805,91.8699,163180.0
2021-01-27 13:10:00,92.36,92.66,92.36,92.61,88240.0,91.8103,92.1085,91.8103,92.0588,88240.0
2021-01-27 13:20:00,92.55,92.86,92.37,92.81,193360.0,91.9992,92.3073,91.8202,92.2576,193360.0
2021-01-27 13:30:00,92.79,92.82,92.62,92.75,86440.0,92.2377,92.2676,92.0687,92.198,86440.0
2021-01-27 13:40:00,92.72,92.73,92.48,92.52,168200.0,92.1682,92.1781,91.9296,91.9693,168200.0
2021-01-27 13:50:00,92.49,92.58,92.25,92.4,214920.0,91.9395,92.029,91.701,91.8501,214920.0
2021-01-27 14:00:00,92.33,92.62,92.33,92.58,190080.0,91.7805,92.0687,91.7805,92.029,190080.0
2021-01-27 14:10:00,92.63,92.63,92.08,92.15,174820.0,92.0787,92.0787,91.532,91.6015,174820.0
2021-01-27 14:20:00,92.17,92.28,91.73,91.79,398700.0,91.6214,91.7308,91.184,91.2437,398700.0
2021-01-27 14:30:00,91.81,91.85,91.49,91.77,333460.0,91.2636,91.3033,90.9455,91.2238,333460.0
2021-01-27 14:40:00,91.72,91.95,91.34,91.44,347800.0,91.1741,91.4027,90.7964,90.8958,347800.0
2021-01-27 14:50:00,91.52,91.58,91.24,91.38,385960.0,90.9753,91.0349,90.697,90.8361,385960.0
2021-01-27 15:00:00,91.38,91.52,91.1,91.1,531440.0,90.8361,90.9753,90.5578,90.5578,531440.0
2021-01-27 15:10:00,91.12,91.14,90.67,90.96,762760.0,90.5777,90.5976,90.1304,90.4186,762760.0
2021-01-27 15:20:00,90.92,91.0,90.61,90.68,444020.0,90.3789,90.4584,90.0707,90.1403,444020.0
2021-01-27 15:30:00,90.72,90.81,90.45,90.74,594520.0,90.1801,90.2695,89.9117,90.1999,594520.0
2021-01-27 15:40:00,90.72,91.45,90.6,91.32,555440.0,90.1801,90.9057,90.0608,90.7765,555440.0
2021-01-27 15:50:00,91.3,91.78,91.23,91.54,1514680.0,90.7566,91.2337,90.687,90.9952,1514680.0
2021-01-28 09:30:00,92.2,93.0,92.13,92.73,1337240.0,91.6512,92.4465,91.5817,92.1781,1337240.0
2021-01-28 09:40:00,92.66,93.13,92.41,92.56,561300.0,92.1085,92.5757,91.86,92.0091,561300.0
2021-01-28 09:50:00,92.63,93.7,92.63,93.17,841980.0,92.0787,93.1423,92.0787,92.6155,841980.0
2021-01-28 10:00:00,93.21,93.42,92.55,92.63,587360.0,92.6552,92.864,91.9992,92.0787,587360.0
2021-01-28 10:10:00,92.67,93.6,92.65,93.32,404380.0,92.1185,93.0429,92.0986,92.7646,404380.0
2021-01-28 10:20:00,93.31,93.42,92.85,92.86,367980.0,92.7546,92.864,92.2974,92.3073,367980.0
2021-01-28 10:30:00,92.9,92.93,92.61,92.87,267240.0,92.3471,92.3769,92.0588,92.3173,267240.0
2021-01-28 10:40:00,92.9,93.2,92.67,93.19,203980.0,92.3471,92.6453,92.1185,92.6354,203980.0
2021-01-28 10:50:00,93.19,93.32,93.02,93.19,144220.0,92.6354,92.7646,92.4664,92.6354,144220.0
2021-01-28 11:00:00,93.22,93.8,93.22,93.74,352680.0,92.6652,93.2417,92.6652,93.1821,352680.0
2021-01-28 11:10:00,93.71,93.96,93.71,93.78,241880.0,93.1523,93.4008,93.1523,93.2218,241880.0
2021-01-28 11:20:00,93.84,93.84,93.53,93.59,367880.0,93.2815,93.2815,92.9733,93.033,367880.0
2021-01-28 11:30:00,93.6,93.75,93.46,93.64,138160.0,93.0429,93.192,92.9037,93.0827,138160.0
2021-01-28 11:40:00,93.62,93.74,93.52,93.6,152280.0,93.0628,93.1821,92.9634,93.0429,152280.0
2021-01-28 11:50:00,93.64,93.89,93.63,93.8,222540.0,93.0827,93.3312,93.0727,93.2417,222540.0
2021-01-28 12:00:00,93.88,94.22,93.88,94.0,220780.0,93.3213,93.6592,93.3213,93.4405,220780.0
2021-01-28 12:10:00,94.05,94.06,93.89,93.95,150180.0,93.4902,93.5002,93.3312,93.3908,150180.0
2021-01-28 12:20:00,93.97,94.01,93.77,93.81,139040.0,93.4107,93.4505,93.2119,93.2517,139040.0
2021-01-28 12:30:00,93.89,94.01,93.8,93.97,278040.0,93.3312,93.4505,93.2417,93.4107,278040.0
2021-01-28 12:40:00,93.97,94.29,93.93,94.27,305820.0,93.4107,93.7288,93.371,93.7089,305820.0
2021-01-28 12:50:00,94.31,94.56,94.18,94.56,219800.0,93.7487,93.9972,93.6195,93.9972,219800.0
2021-01-28 13:00:00,94.65,94.94,94.63,94.87,566160.0,94.0867,94.3749,94.0668,94.3054,566160.0
2021-01-28 13:10:00,94.89,94.91,94.7,94.85,283060.0,94.3252,94.3451,94.1364,94.2855,283060.0
2021-01-28 13:20:00,94.81,94.84,94.56,94.65,343040.0,94.2457,94.2755,93.9972,94.0867,343040.0
2021-01-28 13:30:00,94.56,94.83,94.53,94.81,230220.0,93.9972,94.2656,93.9674,94.2457,230220.0
2021-01-28 13:40:00,94.79,94.79,94.52,94.58,97180.0,94.2258,94.2258,93.9574,94.0171,97180.0
2021-01-28 13:50:00,94.58,94.68,94.45,94.67,169960.0,94.0171,94.1165,93.8879,94.1065,169960.0
2021-01-28 14:00:00,94.66,94.7,94.5,94.5,111280.0,94.0966,94.1364,93.9376,93.9376,111280.0
2021-01-28 14:10:00,94.51,94.61,94.38,94.49,199340.0,93.9475,94.0469,93.8183,93.9276,199340.0
2021-01-28 14:20:00,94.44,94.48,94.14,94.21,173420.0,93.8779,93.9177,93.5797,93.6493,173420.0
2021-01-28 14:30:00,94.21,94.21,93.89,94.01,151440.0,93.6493,93.6493,93.3312,93.4505,151440.0
2021-01-28 14:40:00,94.04,94.04,93.8,93.94,254280.0,93.4803,93.4803,93.2417,93.3809,254280.0
2021-01-28 14:50:00,93.98,93.98,93.61,93.94,165080.0,93.4207,93.4207,93.0529,93.3809,165080.0
2021-01-28 15:00:00,93.94,93.94,93.62,93.71,251540.0,93.3809,93.3809,93.0628,93.1523,251540.0
2021-01-28 15:10:00,93.72,93.87,93.47,93.53,312540.0,93.1622,93.3113,92.9137,92.9733,312540.0
2021-01-28 15:20:00,93.61,93.71,93.47,93.58,201660.0,93.0529,93.1523,92.9137,93.023,201660.0
2021-01-28 15:30:00,93.59,93.72,93.35,93.72,340420.0,93.033,93.1622,92.7944,93.1622,340420.0
2021-01-28 15:40:00,93.66,93.7,93.17,93.43,435980.0,93.1026,93.1423,92.6155,92.8739,435980.0
2021-01-28 15:50:00,93.34,93.95,93.04,93.11,1139480.0,92.7845,93.3908,92.4862,92.5558,1139480.0
2021-01-29 09:30:00,92.33,92.48,91.78,91.8,1002260.0,91.7805,91.9296,91.2337,91.2536,1002260.0
2021-01-29 09:40:00,91.75,92.25,91.34,92.19,507460.0,91.2039,91.701,90.7964,91.6413,507460.0
2021-01-29 09:50:00,92.08,92.25,91.79,91.91,349660.0,91.532,91.701,91.2437,91.363,349660.0
2021-01-29 10:00:00,91.98,92.15,91.75,92.08,355340.0,91.4326,91.6015,91.2039,91.532,355340.0
2021-01-29 10:10:00,92.19,92.55,92.19,92.25,259540.0,91.6413,91.9992,91.6413,91.701,259540.0
2021-01-29 10:20:00,92.3,92.8,92.3,92.51,215100.0,91.7507,92.2477,91.7507,91.9594,215100.0
2021-01-29 10:30:00,92.56,92.64,92.37,92.54,143560.0,92.0091,92.0886,91.8202,91.9892,143560.0
2021-01-29 10:40:00,92.51,92.64,92.12,92.64,211180.0,91.9594,92.0886,91.5717,92.0886,211180.0
2021-01-29 10:50:00,92.59,92.76,92.45,92.75,155960.0,92.0389,92.2079,91.8998,92.198,155960.0
2021-01-29 11:00:00,92.73,92.86,92.34,92.6,221780.0,92.1781,92.3073,91.7904,92.0489,221780.0
2021-01-29 11:10:00,92.58,92.58,92.04,92.06,148960.0,92.029,92.029,91.4922,91.5121,148960.0
2021-01-29 11:20:00,92.02,92.07,91.65,91.78,378760.0,91.4723,91.522,91.1045,91.2337,378760.0
2021-01-29 11:30:00,91.74,91.9,91.52,91.65,210520.0,91.194,91.353,90.9753,91.1045,210520.0
2021-01-29 11:40:00,91.66,91.79,91.47,91.61,269280.0,91.1145,91.2437,90.9256,91.0648,269280.0
2021-01-29 11:50:00,91.61,91.89,91.56,91.8,197760.0,91.0648,91.3431,91.0151,91.2536,197760.0
2021-01-29 12:00:00,91.77,91.81,91.58,91.64,170380.0,91.2238,91.2636,91.0349,91.0946,170380.0
2021-01-29 12:10:00,91.64,91.89,91.29,91.29,236740.0,91.0946,91.3431,90.7467,90.7467,236740.0
2021-01-29 12:20:00,91.3,91.37,91.01,91.13,226980.0,90.7566,90.8262,90.4683,90.5876,226980.0
2021-01-29 12:30:00,91.15,91.27,90.83,90.89,222200.0,90.6075,90.7268,90.2894,90.349,222200.0
2021-01-29 12:40:00,90.97,91.2,90.64,90.65,269060.0,90.4286,90.6572,90.1005,90.1105,269060.0
2021-01-29 12:50:00,90.69,91.11,90.62,90.62,226240.0,90.1502,90.5677,90.0807,90.0807,226240.0
2021-01-29 13:00:00,90.6,90.96,90.51,90.93,110700.0,90.0608,90.4186,89.9713,90.3888,110700.0
2021-01-29 13:10:00,90.95,90.95,90.53,90.56,227020.0,90.4087,90.4087,89.9912,90.021,227020.0
2021-01-29 13:20:00,90.53,91.37,90.53,91.35,190200.0,89.9912,90.8262,89.9912,90.8063,190200.0
2021-01-29 13:30:00,91.25,91.39,91.16,91.38,218420.0,90.7069,90.8461,90.6174,90.8361,218420.0
2021-01-29 13:40:00,91.39,91.53,91.08,91.22,169420.0,90.8461,90.9852,90.5379,90.6771,169420.0
2021-01-29 13:50:00,91.19,91.41,91.06,91.36,188180.0,90.6473,90.866,90.518,90.8162,188180.0
2021-01-29 14:00:00,91.39,91.9,91.35,91.83,206480.0,90.8461,91.353,90.8063,91.2835,206480.0
2021-01-29 14:10:00,91.82,92.05,91.75,92.04,246620.0,91.2735,91.5021,91.2039,91.4922,246620.0
2021-01-29 14:20:00,92.05,92.22,91.98,92.1,213140.0,91.5021,91.6711,91.4326,91.5518,213140.0
2021-01-29 14:30:00,92.08,92.1,91.57,91.65,240520.0,91.532,91.5518,91.025,91.1045,240520.0
2021-01-29 14:40:00,91.68,91.95,91.54,91.85,160780.0,91.1343,91.4027,90.9952,91.3033,160780.0
2021-01-29 14:50:00,91.91,91.97,91.78,91.86,89880.0,91.363,91.4226,91.2337,91.3133,89880.0
2021-01-29 15:00:00,91.86,92.35,91.86,92.2,236440.0,91.3133,91.8004,91.3133,91.6512,236440.0
2021-01-29 15:10:00,92.25,92.43,92.14,92.36,324960.0,91.701,91.8799,91.5916,91.8103,324960.0
2021-01-29 15:20:00,92.36,92.6,92.36,92.5,341420.0,91.8103,92.0489,91.8103,91.9495,341420.0
2021-01-29 15:30:00,92.51,92.65,92.07,92.14,381140.0,91.9594,92.0986,91.522,91.5916,381140.0
2021-01-29 15:40:00,92.08,92.34,91.99,92.07,293940.0,91.532,91.7904,91.4425,91.522,293940.0
2021-01-29 15:50:00,92.15,92.56,91.58,91.64,1197380.0,91.6015,92.0091,91.0349,91.0946,1197380.0
2021-02-01 09:30:00,92.54,93.71,92.54,93.49,1372560.0,91.9892,93.1523,91.9892,92.9336,1372560.0
2021-02-01 09:40:00,93.43,93.79,93.06,93.36,677240.0,92.8739,93.2318,92.5061,92.8043,677240.0
2021-02-01 09:50:00,93.4,93.42,92.85,93.19,722200.0,92.8441,92.864,92.2974,92.6354,722200.0
2021-02-01 10:00:00,93.08,93.24,92.95,92.99,235820.0,92.526,92.6851,92.3968,92.4365,235820.0
2021-02-01 10:10:00,93.07,93.35,93.05,93.28,219900.0,92.5161,92.7944,92.4962,92.7248,219900.0
2021-02-01 10:20:00,93.23,93.69,93.16,93.55,263160.0,92.6751,93.1324,92.6055,92.9932,263160.0
2021-02-01 10:30:00,93.61,93.84,93.53,93.63,251440.0,93.0529,93.2815,92.9733,93.0727,251440.0
2021-02-01 10:40:00,93.61,94.09,93.55,93.85,274600.0,93.0529,93.53,92.9932,93.2914,274600.0
2021-02-01 10:50:00,93.89,93.89,93.11,93.27,194660.0,93.3312,93.3312,92.5558,92.7149,194660.0
2021-02-01 11:00:00,93.3,93.61,93.12,93.6,242100.0,92.7447,93.0529,92.5658,93.0429,242100.0
2021-02-01 11:10:00,93.57,93.79,93.5,93.75,207880.0,93.0131,93.2318,92.9435,93.192,207880.0
2021-02-01 11:20:00,93.78,94.32,93.74,94.24,314000.0,93.2218,93.7586,93.1821,93.6791,314000.0
2021-02-01 11:30:00,94.3,94.72,94.3,94.53,407000.0,93.7388,94.1563,93.7388,93.9674,407000.0
2021-02-01 11:40:00,94.54,94.8,94.45,94.59,436380.0,93.9773,94.2358,93.8879,94.027,436380.0
2021-02-01 11:50:00,94.65,94.66,94.39,94.39,243680.0,94.0867,94.0966,93.8282,93.8282,243680.0
2021-02-01 12:00:00,94.39,94.96,94.37,94.87,420460.0,93.8282,94.3948,93.8083,94.3054,420460.0
2021-02-01 12:10:00,94.9,95.38,94.83,95.38,320540.0,94.3352,94.8123,94.2656,94.8123,320540.0
2021-02-01 12:20:00,95.41,95.69,95.3,95.5,364420.0,94.8421,95.1205,94.7328,94.9316,364420.0
2021-02-01 12:30:00,95.53,95.7,95.34,95.49,381980.0,94.9614,95.1304,94.7726,94.9217,381980.0
2021-02-01 12:40:00,95.5,95.71,95.36,95.4,218600.0,94.9316,95.1404,94.7924,94.8322,218600.0
2021-02-01 12:50:00,95.4,95.72,95.4,95.6,262780.0,94.8322,95.1503,94.8322,95.031,262780.0
2021-02-01 13:00:00,95.57,95.63,95.44,95.61,96360.0,95.0012,95.0608,94.872,95.041,96360.0
2021-02-01 13:10:00,95.66,95.7,95.52,95.63,168760.0,95.0907,95.1304,94.9515,95.0608,168760.0
2021-02-01 13:20:00,95.64,95.99,95.64,95.94,270060.0,95.0708,95.4187,95.0708,95.369,270060.0
2021-02-01 13:30:00,95.91,96.12,95.5,95.52,291020.0,95.3392,95.5479,94.9316,94.9515,291020.0
2021-02-01 13:40:00,95.51,95.55,95.25,95.36,181040.0,94.9415,94.9813,94.6831,94.7924,181040.0
2021-02-01 13:50:00,95.4,95.58,95.4,95.52,137180.0,94.8322,95.0111,94.8322,94.9515,137180.0
2021-02-01 14:00:00,95.57,95.6,95.28,95.44,171840.0,95.0012,95.031,94.7129,94.872,171840.0
2021-02-01 14:10:00,95.41,95.54,95.41,95.44,115620.0,94.8421,94.9714,94.8421,94.872,115620.0
2021-02-01 14:20:00,95.54,95.61,95.48,95.59,99040.0,94.9714,95.041,94.9117,95.0211,99040.0
2021-02-01 14:30:00,95.66,95.68,95.27,95.32,148540.0,95.0907,95.1105,94.703,94.7527,148540.0
2021-02-01 14:40:00,95.31,95.54,95.31,95.41,109780.0,94.7427,94.9714,94.7427,94.8421,109780.0
2021-02-01 14:50:00,95.47,95.54,95.28,95.33,181160.0,94.9018,94.9714,94.7129,94.7626,181160.0
2021-02-01 15:00:00,95.36,95.41,95.27,95.28,196120.0,94.7924,94.8421,94.703,94.7129,196120.0
2021-02-01 15:10:00,95.28,95.28,95.1,95.15,157360.0,94.7129,94.7129,94.534,94.5837,157360.0
2021-02-01 15:20:00,95.21,95.21,95.03,95.07,166100.0,94.6433,94.6433,94.4644,94.5042,166100.0
2021-02-01 15:30:00,95.07,95.3,94.91,95.2,312240.0,94.5042,94.7328,94.3451,94.6334,312240.0
2021-02-01 15:40:00,95.2,95.2,95.02,95.18,338960.0,94.6334,94.6334,94.4545,94.6135,338960.0
2021-02-01 15:50:00,95.13,95.33,95.01,95.03,865560.0,94.5638,94.7626,94.4445,94.4644,865560.0
2021-02-02 09:30:00,96.13,97.79,96.08,97.57,1740600.0,95.5579,97.208,95.5082,96.9893,1740600.0
2021-02-02 09:40:00,97.59,97.59,96.64,97.19,850680.0,97.0092,97.0092,96.0648,96.6115,850680.0
2021-02-02 09:50:00,97.14,97.14,95.9,95.9,576640.0,96.5618,96.5618,95.3292,95.3292,576640.0
2021-02-02 10:00:00,95.94,96.22,95.72,96.22,519920.0,95.369,95.6473,95.1503,95.6473,519920.0
2021-02-02 10:10:00,96.21,97.07,96.2,97.03,466660.0,95.6374,96.4923,95.6274,96.4525,466660.0
2021-02-02 10:20:00,97.06,97.06,96.3,96.3,309420.0,96.4823,96.4823,95.7268,95.7268,309420.0
2021-02-02 10:30:00,96.4,96.75,96.39,96.67,144260.0,95.8263,96.1742,95.8163,96.0946,144260.0
2021-02-02 10:40:00,96.75,96.78,96.51,96.66,182940.0,96.1742,96.204,95.9356,96.0847,182940.0
2021-02-02 10:50:00,96.65,96.77,96.6,96.62,153280.0,96.0748,96.194,96.0251,96.0449,153280.0
2021-02-02 11:00:00,96.61,96.64,96.38,96.53,127660.0,96.035,96.0648,95.8064,95.9555,127660.0
2021-02-02 11:10:00,96.55,96.6,96.35,96.48,109300.0,95.9754,96.0251,95.7765,95.9058,109300.0
2021-02-02 11:20:00,96.55,96.55,96.29,96.53,124700.0,95.9754,95.9754,95.7169,95.9555,124700.0
2021-02-02 11:30:00,96.47,96.58,96.34,96.54,143720.0,95.8958,96.0052,95.7666,95.9654,143720.0
2021-02-02 11:40:00,96.52,96.64,96.43,96.59,129740.0,95.9455,96.0648,95.8561,96.0151,129740.0
2021-02-02 11:50:00,96.6,96.86,96.57,96.85,152860.0,96.0251,96.2835,95.9952,96.2736,152860.0
2021-02-02 12:00:00,96.85,96.86,96.58,96.68,267900.0,96.2736,96.2835,96.0052,96.1046,267900.0
2021-02-02 12:10:00,96.68,96.92,96.68,96.89,383100.0,96.1046,96.3432,96.1046,96.3133,383100.0
2021-02-02 12:20:00,96.92,97.07,96.86,97.05,392560.0,96.3432,96.4923,96.2835,96.4724,392560.0
2021-02-02 12:30:00,97.08,97.13,96.84,96.88,186300.0,96.5022,96.5519,96.2636,96.3034,186300.0
2021-02-02 12:40:00,96.82,96.84,96.65,96.71,202040.0,96.2438,96.2636,96.0748,96.1344,202040.0
2021-02-02 12:50:00,96.74,96.74,96.59,96.74,134140.0,96.1642,96.1642,96.0151,96.1642,134140.0
2021-02-02 13:00:00,96.81,96.81,96.5,96.5,229640.0,96.2338,96.2338,95.9257,95.9257,229640.0
2021-02-02 13:10:00,96.45,96.59,96.36,96.36,214740.0,95.876,96.0151,95.7865,95.7865,214740.0
2021-02-02 13:20:00,96.34,96.42,96.25,96.38,301460.0,95.7666,95.8461,95.6771,95.8064,301460.0
2021-02-02 13:30:00,96.39,96.78,96.39,96.76,165640.0,95.8163,96.204,95.8163,96.1841,165640.0
2021-02-02 13:40:00,96.76,96.9,96.72,96.79,259500.0,96.1841,96.3233,96.1443,96.2139,259500.0
2021-02-02 13:50:00,96.81,96.82,96.68,96.72,128320.0,96.2338,96.2438,96.1046,96.1443,128320.0
2021-02-02 14:00:00,96.73,96.74,96.63,96.69,147920.0,96.1543,96.1642,96.0549,96.1145,147920.0
2021-02-02 14:10:00,96.69,96.72,96.56,96.63,239940.0,96.1145,96.1443,95.9853,96.0549,239940.0
2021-02-02 14:20:00,96.66,96.7,96.58,96.64,201400.0,96.0847,96.1245,96.0052,96.0648,201400.0
2021-02-02 14:30:00,96.64,96.84,96.62,96.83,352160.0,96.0648,96.2636,96.0449,96.2537,352160.0
2021-02-02 14:40:00,96.83,97.0,96.78,96.88,403220.0,96.2537,96.4227,96.204,96.3034,403220.0
2021-02-02 14:50:00,96.88,96.94,96.79,96.83,225340.0,96.3034,96.363,96.2139,96.2537,225340.0
2021-02-02 15:00:00,96.84,96.84,96.59,96.59,311080.0,96.2636,96.2636,96.0151,96.0151,311080.0
2021-02-02 15:10:00,96.58,96.73,96.54,96.68,297840.0,96.0052,96.1543,95.9654,96.1046,297840.0
2021-02-02 15:20:00,96.71,96.78,96.58,96.75,256640.0,96.1344,96.204,96.0052,96.1742,256640.0
2021-02-02 15:30:00,96.73,96.88,96.69,96.86,308100.0,96.1543,96.3034,96.1145,96.2835,308100.0
2021-02-02 15:40:00,96.85,97.17,96.64,97.07,606500.0,96.2736,96.5917,96.0648,96.4923,606500.0
2021-02-02 15:50:00,97.06,97.25,96.35,96.39,2212140.0,96.4823,96.6712,95.7765,95.8163,2212140.0
2021-02-03 09:30:00,103.65,104.66,100.92,101.63,10218140.0,103.0331,104.0371,100.3193,101.0251,10218140.0
2021-02-03 09:40:00,101.66,102.87,101.6,102.72,2101460.0,101.0549,102.2577,100.9953,102.1086,2101460.0
2021-02-03 09:50:00,102.7,104.29,102.68,104.13,2635580.0,102.0888,103.6693,102.0689,103.5102,2635580.0
2021-02-03 10:00:00,104.17,104.4,103.5,103.77,2089720.0,103.55,103.7786,102.884,103.1524,2089720.0
2021-02-03 10:10:00,103.79,104.47,103.12,103.6,2328980.0,103.1723,103.8482,102.5063,102.9834,2328980.0
2021-02-03 10:20:00,103.59,103.83,102.9,103.16,1462280.0,102.9735,103.212,102.2876,102.546,1462280.0
2021-02-03 10:30:00,103.2,103.33,102.74,103.05,748420.0,102.5858,102.715,102.1285,102.4367,748420.0
2021-02-03 10:40:00,103.05,103.68,103.04,103.29,812360.0,102.4367,103.0629,102.4267,102.6752,812360.0
2021-02-03 10:50:00,103.24,103.59,103.11,103.35,583120.0,102.6255,102.9735,102.4963,102.7349,583120.0
2021-02-03 11:00:00,103.35,103.84,103.34,103.81,728800.0,102.7349,103.222,102.7249,103.1921,728800.0
2021-02-03 11:10:00,103.85,104.07,103.65,104.01,565300.0,103.2319,103.4506,103.0331,103.391,565300.0
2021-02-03 11:20:00,104.01,104.05,103.44,103.48,335860.0,103.391,103.4307,102.8244,102.8641,335860.0
2021-02-03 11:30:00,103.5,103.94,103.36,103.94,413140.0,102.884,103.3214,102.7448,103.3214,413140.0
2021-02-03 11:40:00,103.91,103.91,103.63,103.63,340540.0,103.2916,103.2916,103.0132,103.0132,340540.0
2021-02-03 11:50:00,103.61,103.91,103.54,103.85,333060.0,102.9933,103.2916,102.9238,103.2319,333060.0
2021-02-03 12:00:00,103.9,104.4,103.9,104.26,642940.0,103.2816,103.7786,103.2816,103.6395,642940.0
2021-02-03 12:10:00,104.34,104.35,103.91,104.12,467140.0,103.719,103.7289,103.2916,103.5003,467140.0
2021-02-03 12:20:00,104.14,104.21,103.93,104.08,432740.0,103.5202,103.5898,103.3114,103.4605,432740.0
2021-02-03 12:30:00,104.12,104.38,104.02,104.38,456400.0,103.5003,103.7588,103.4009,103.7588,456400.0
2021-02-03 12:40:00,104.4,104.54,104.29,104.39,630680.0,103.7786,103.9178,103.6693,103.7687,630680.0
2021-02-03 12:50:00,104.42,104.65,104.33,104.36,444080.0,103.7985,104.0271,103.7091,103.7389,444080.0
2021-02-03 13:00:00,104.4,104.46,104.12,104.16,304940.0,103.7786,103.8383,103.5003,103.5401,304940.0
2021-02-03 13:10:00,104.15,104.23,104.05,104.21,365500.0,103.5301,103.6096,103.4307,103.5898,365500.0
2021-02-03 13:20:00,104.21,104.5,104.2,104.43,574600.0,103.5898,103.878,103.5798,103.8085,574600.0
2021-02-03 13:30:00,104.41,104.83,104.25,104.76,608340.0,103.7886,104.2061,103.6295,104.1365,608340.0
2021-02-03 13:40:00,104.79,105.1,104.76,105.1,634520.0,104.1663,104.4745,104.1365,104.4745,634520.0
2021-02-03 13:50:00,105.09,105.32,105.09,105.31,926520.0,104.4645,104.6932,104.4645,104.6832,926520.0
2021-02-03 14:00:00,105.33,105.58,105.22,105.41,633040.0,104.7031,104.9516,104.5938,104.7826,633040.0
2021-02-03 14:10:00,105.41,105.42,105.16,105.21,834340.0,104.7826,104.7926,104.5341,104.5838,834340.0
2021-02-03 14:20:00,105.24,105.83,105.24,105.65,575700.0,104.6136,105.2001,104.6136,105.0212,575700.0
2021-02-03 14:30:00,105.65,105.77,105.61,105.67,465860.0,105.0212,105.1405,104.9814,105.0411,465860.0
2021-02-03 14:40:00,105.68,105.69,105.01,105.09,472340.0,105.051,105.061,104.385,104.4645,472340.0
2021-02-03 14:50:00,105.08,105.45,104.92,105.29,562940.0,104.4546,104.8224,104.2955,104.6633,562940.0
2021-02-03 15:00:00,105.25,105.48,104.98,105.46,513140.0,104.6236,104.8522,104.3552,104.8323,513140.0
2021-02-03 15:10:00,105.47,105.47,104.64,104.64,424540.0,104.8423,104.8423,104.0172,104.0172,424540.0
2021-02-03 15:20:00,104.58,104.73,104.11,104.18,884400.0,103.9576,104.1067,103.4904,103.5599,884400.0
2021-02-03 15:30:00,104.19,104.44,104.12,104.35,721940.0,103.5699,103.8184,103.5003,103.7289,721940.0
2021-02-03 15:40:00,104.32,104.53,104.05,104.13,963440.0,103.6991,103.9079,103.4307,103.5102,963440.0
2021-02-03 15:50:00,104.14,104.16,103.39,103.41,2961720.0,103.5202,103.5401,102.7746,102.7945,2961720.0
2021-02-04 09:30:00,103.52,103.93,102.52,103.51,2877420.0,102.9039,103.3114,101.9098,102.8939,2877420.0
2021-02-04 09:40:00,103.54,103.76,102.7,102.99,535920.0,102.9238,103.1424,102.0888,102.377,535920.0
2021-02-04 09:50:00,103.05,103.05,102.43,102.78,494820.0,102.4367,102.4367,101.8204,102.1683,494820.0
2021-02-04 10:00:00,102.81,103.16,102.25,102.85,443120.0,102.1981,102.546,101.6414,102.2379,443120.0
2021-02-04 10:10:00,102.83,103.01,102.4,102.4,333000.0,102.218,102.3969,101.7905,101.7905,333000.0
2021-02-04 10:20:00,102.4,102.8,102.3,102.61,347140.0,101.7905,102.1882,101.6911,101.9993,347140.0
2021-02-04 10:30:00,102.56,102.61,102.27,102.43,246660.0,101.9496,101.9993,101.6613,101.8204,246660.0
2021-02-04 10:40:00,102.45,102.56,102.25,102.39,227320.0,101.8402,101.9496,101.6414,101.7806,227320.0
2021-02-04 10:50:00,102.36,102.58,102.23,102.44,315380.0,101.7508,101.9695,101.6216,101.8303,315380.0
2021-02-04 11:00:00,102.47,102.63,102.4,102.44,253260.0,101.8601,102.0192,101.7905,101.8303,253260.0
2021-02-04 11:10:00,102.43,102.43,102.13,102.34,465440.0,101.8204,101.8204,101.5221,101.7309,465440.0
2021-02-04 11:20:00,102.32,102.94,102.31,102.75,319040.0,101.711,102.3273,101.7011,102.1385,319040.0
2021-02-04 11:30:00,102.8,102.83,102.6,102.7,153260.0,102.1882,102.218,101.9894,102.0888,153260.0
2021-02-04 11:40:00,102.71,102.71,102.36,102.53,217560.0,102.0987,102.0987,101.7508,101.9198,217560.0
2021-02-04 11:50:00,102.53,102.59,102.29,102.54,147700.0,101.9198,101.9794,101.6812,101.9297,147700.0
2021-02-04 12:00:00,102.57,102.69,102.31,102.4,199300.0,101.9595,102.0788,101.7011,101.7905,199300.0
2021-02-04 12:10:00,102.42,102.61,102.38,102.55,178700.0,101.8104,101.9993,101.7707,101.9396,178700.0
2021-02-04 12:20:00,102.5,102.54,102.33,102.38,150380.0,101.8899,101.9297,101.721,101.7707,150380.0
2021-02-04 12:30:00,102.41,102.44,102.34,102.34,112920.0,101.8005,101.8303,101.7309,101.7309,112920.0
2021-02-04 12:40:00,102.33,102.74,102.32,102.68,215240.0,101.721,102.1285,101.711,102.0689,215240.0
2021-02-04 12:50:00,102.69,102.72,102.53,102.67,179700.0,102.0788,102.1086,101.9198,102.0589,179700.0
2021-02-04 13:00:00,102.65,102.71,102.52,102.67,323500.0,102.0391,102.0987,101.9098,102.0589,323500.0
2021-02-04 13:10:00,102.7,102.85,102.63,102.72,310800.0,102.0888,102.2379,102.0192,102.1086,310800.0
2021-02-04 13:20:00,102.73,102.86,102.73,102.79,117420.0,102.1186,102.2478,102.1186,102.1782,117420.0
2021-02-04 13:30:00,102.8,102.91,102.8,102.85,124320.0,102.1882,102.2975,102.1882,102.2379,124320.0
2021-02-04 13:40:00,102.84,103.01,102.84,103.01,249760.0,102.2279,102.3969,102.2279,102.3969,249760.0
2021-02-04 13:50:00,103.0,103.0,102.59,102.63,145940.0,102.387,102.387,101.9794,102.0192,145940.0
2021-02-04 14:00:00,102.63,102.72,102.58,102.58,149120.0,102.0192,102.1086,101.9695,101.9695,149120.0
2021-02-04 14:10:00,102.62,102.69,102.52,102.69,159940.0,102.0092,102.0788,101.9098,102.0788,159940.0
2021-02-04 14:20:00,102.66,102.9,102.6,102.85,134420.0,102.049,102.2876,101.9894,102.2379,134420.0
2021-02-04 14:30:00,102.88,102.94,102.77,102.85,234300.0,102.2677,102.3273,102.1583,102.2379,234300.0
2021-02-04 14:40:00,102.86,103.11,102.82,103.03,169000.0,102.2478,102.4963,102.208,102.4168,169000.0
2021-02-04 14:50:00,103.05,103.07,102.88,103.04,221520.0,102.4367,102.4566,102.2677,102.4267,221520.0
2021-02-04 15:00:00,103.01,103.14,102.88,103.01,504580.0,102.3969,102.5261,102.2677,102.3969,504580.0
2021-02-04 15:10:00,103.04,103.04,102.79,102.92,337000.0,102.4267,102.4267,102.1782,102.3074,337000.0
2021-02-04 15:20:00,102.96,103.01,102.82,102.95,330200.0,102.3472,102.3969,102.208,102.3373,330200.0
2021-02-04 15:30:00,102.98,103.22,102.93,103.01,468980.0,102.3671,102.6057,102.3174,102.3969,468980.0
2021-02-04 15:40:00,103.04,103.29,102.98,103.16,487120.0,102.4267,102.6752,102.3671,102.546,487120.0
2021-02-04 15:50:00,103.14,103.3,102.87,103.2,1326840.0,102.5261,102.6852,102.2577,102.5858,1326840.0
2021-02-05 09:30:00,103.5,103.78,102.97,103.32,1313440.0,102.884,103.1623,102.3571,102.7051,1313440.0
2021-02-05 09:40:00,103.32,103.83,103.17,103.76,423200.0,102.7051,103.212,102.556,103.1424,423200.0
2021-02-05 09:50:00,103.86,104.08,103.16,103.18,372600.0,103.2419,103.4605,102.546,102.5659,372600.0
2021-02-05 10:00:00,103.22,103.73,103.22,103.62,261580.0,102.6057,103.1126,102.6057,103.0033,261580.0
2021-02-05 10:10:00,103.7,103.77,103.33,103.33,238780.0,103.0828,103.1524,102.715,102.715,238780.0
2021-02-05 10:20:00,103.33,103.71,103.25,103.54,232180.0,102.715,103.0927,102.6355,102.9238,232180.0
2021-02-05 10:30:00,103.56,103.56,103.23,103.34,229980.0,102.9436,102.9436,102.6156,102.7249,229980.0
2021-02-05 10:40:00,103.29,103.56,103.17,103.56,210380.0,102.6752,102.9436,102.556,102.9436,210380.0
2021-02-05 10:50:00,103.55,103.71,103.53,103.59,151660.0,102.9337,103.0927,102.9138,102.9735,151660.0
2021-02-05 11:00:00,103.62,103.84,103.55,103.6,158180.0,103.0033,103.222,102.9337,102.9834,158180.0
2021-02-05 11:10:00,103.62,103.66,103.39,103.45,231360.0,103.0033,103.043,102.7746,102.8343,231360.0
2021-02-05 11:20:00,103.48,103.6,103.39,103.43,103900.0,102.8641,102.9834,102.7746,102.8144,103900.0
2021-02-05 11:30:00,103.45,103.5,103.36,103.5,212320.0,102.8343,102.884,102.7448,102.884,212320.0
2021-02-05 11:40:00,103.48,103.54,103.46,103.49,115660.0,102.8641,102.9238,102.8442,102.8741,115660.0
2021-02-05 11:50:00,103.49,103.57,103.34,103.55,208040.0,102.8741,102.9536,102.7249,102.9337,208040.0
2021-02-05 12:00:00,103.59,104.27,103.57,104.26,366860.0,102.9735,103.6494,102.9536,103.6395,366860.0
2021-02-05 12:10:00,104.27,104.46,104.27,104.44,302660.0,103.6494,103.8383,103.6494,103.8184,302660.0
2021-02-05 12:20:00,104.46,104.65,104.36,104.36,219740.0,103.8383,104.0271,103.7389,103.7389,219740.0
2021-02-05 12:30:00,104.41,104.47,104.33,104.35,171600.0,103.7886,103.8482,103.7091,103.7289,171600.0
2021-02-05 12:40:00,104.43,104.5,104.34,104.48,103280.0,103.8085,103.878,103.719,103.8582,103280.0
2021-02-05 12:50:00,104.5,104.57,104.4,104.53,149180.0,103.878,103.9476,103.7786,103.9079,149180.0
2021-02-05 13:00:00,104.55,104.78,104.52,104.76,366840.0,103.9277,104.1564,103.8979,104.1365,366840.0
2021-02-05 13:10:00,104.75,105.13,104.72,105.04,451700.0,104.1266,104.5043,104.0967,104.4148,451700.0
2021-02-05 13:20:00,105.05,105.05,104.69,104.69,530860.0,104.4248,104.4248,104.0669,104.0669,530860.0
2021-02-05 13:30:00,104.7,104.8,104.6,104.79,173480.0,104.0769,104.1763,103.9774,104.1663,173480.0
2021-02-05 13:40:00,104.8,104.87,104.77,104.82,181780.0,104.1763,104.2458,104.1464,104.1961,181780.0
2021-02-05 13:50:00,104.73,104.74,104.47,104.47,107840.0,104.1067,104.1166,103.8482,103.8482,107840.0
2021-02-05 14:00:00,104.52,104.85,104.51,104.82,129800.0,103.8979,104.226,103.888,104.1961,129800.0
2021-02-05 14:10:00,104.79,104.93,104.71,104.79,122220.0,104.1663,104.3055,104.0868,104.1663,122220.0
2021-02-05 14:20:00,104.77,104.77,104.63,104.75,115520.0,104.1464,104.1464,104.0073,104.1266,115520.0
2021-02-05 14:30:00,104.75,104.89,104.69,104.76,146780.0,104.1266,104.2657,104.0669,104.1365,146780.0
2021-02-05 14:40:00,104.7,104.72,104.44,104.46,311320.0,104.0769,104.0967,103.8184,103.8383,311320.0
2021-02-05 14:50:00,104.45,104.54,104.37,104.39,186920.0,103.8283,103.9178,103.7488,103.7687,186920.0
2021-02-05 15:00:00,104.4,104.47,104.31,104.46,147800.0,103.7786,103.8482,103.6892,103.8383,147800.0
2021-02-05 15:10:00,104.46,104.65,104.43,104.62,237520.0,103.8383,104.0271,103.8085,103.9973,237520.0
2021-02-05 15:20:00,104.58,104.64,104.38,104.42,236780.0,103.9576,104.0172,103.7588,103.7985,236780.0
2021-02-05 15:30:00,104.44,104.7,104.4,104.54,345920.0,103.8184,104.0769,103.7786,103.9178,345920.0
2021-02-05 15:40:00,104.54,104.7,104.52,104.55,276040.0,103.9178,104.0769,103.8979,103.9277,276040.0
2021-02-05 15:50:00,104.51,104.97,104.49,104.92,1200920.0,103.888,104.3452,103.8681,104.2955,1200920.0
2021-02-08 09:30:00,105.3,106.18,104.9,105.15,1672240.0,104.6733,105.548,104.2757,104.5242,1672240.0
2021-02-08 09:40:00,105.12,105.97,105.12,105.41,438380.0,104.4944,105.3393,104.4944,104.7826,438380.0
2021-02-08 09:50:00,105.4,105.41,104.28,104.86,433580.0,104.7727,104.7826,103.6594,104.2359,433580.0
2021-02-08 10:00:00,104.94,105.24,104.81,105.23,292300.0,104.3154,104.6136,104.1862,104.6037,292300.0
2021-02-08 10:10:00,105.23,105.23,104.55,104.75,243140.0,104.6037,104.6037,103.9277,104.1266,243140.0
2021-02-08 10:20:00,104.75,104.82,104.3,104.38,248400.0,104.1266,104.1961,103.6792,103.7588,248400.0
2021-02-08 10:30:00,104.41,104.65,104.3,104.5,258360.0,103.7886,104.0271,103.6792,103.878,258360.0
2021-02-08 10:40:00,104.48,104.51,104.25,104.36,168380.0,103.8582,103.888,103.6295,103.7389,168380.0
2021-02-08 10:50:00,104.4,104.64,104.35,104.6,141320.0,103.7786,104.0172,103.7289,103.9774,141320.0
2021-02-08 11:00:00,104.62,104.7,104.43,104.45,74640.0,103.9973,104.0769,103.8085,103.8283,74640.0
2021-02-08 11:10:00,104.46,104.63,104.31,104.43,132300.0,103.8383,104.0073,103.6892,103.8085,132300.0
2021-02-08 11:20:00,104.38,104.4,104.05,104.18,262200.0,103.7588,103.7786,103.4307,103.5599,262200.0
2021-02-08 11:30:00,104.19,104.22,103.9,104.04,336440.0,103.5699,103.5997,103.2816,103.4208,336440.0
2021-02-08 11:40:00,104.02,104.02,103.6,103.8,432440.0,103.4009,103.4009,102.9834,103.1822,432440.0
2021-02-08 11:50:00,103.83,103.97,103.66,103.97,224080.0,103.212,103.3512,103.043,103.3512,224080.0
2021-02-08 12:00:00,104.0,104.14,103.65,104.14,227760.0,103.381,103.5202,103.0331,103.5202,227760.0
2021-02-08 12:10:00,104.13,104.32,104.03,104.21,198800.0,103.5102,103.6991,103.4108,103.5898,198800.0
2021-02-08 12:20:00,104.22,104.32,104.15,104.19,110080.0,103.5997,103.6991,103.5301,103.5699,110080.0
2021-02-08 12:30:00,104.2,104.2,103.98,104.0,75100.0,103.5798,103.5798,103.3611,103.381,75100.0
2021-02-08 12:40:00,104.03,104.15,104.03,104.15,54580.0,103.4108,103.5301,103.4108,103.5301,54580.0
2021-02-08 12:50:00,104.1,104.11,103.93,103.99,93580.0,103.4804,103.4904,103.3114,103.3711,93580.0
2021-02-08 13:00:00,103.98,104.09,103.9,104.03,66880.0,103.3611,103.4705,103.2816,103.4108,66880.0
2021-02-08 13:10:00,103.99,104.14,103.98,104.12,200300.0,103.3711,103.5202,103.3611,103.5003,200300.0
2021-02-08 13:20:00,104.12,104.3,104.08,104.26,160900.0,103.5003,103.6792,103.4605,103.6395,160900.0
2021-02-08 13:30:00,104.27,104.4,104.26,104.36,163020.0,103.6494,103.7786,103.6395,103.7389,163020.0
2021-02-08 13:40:00,104.37,104.43,104.35,104.37,90920.0,103.7488,103.8085,103.7289,103.7488,90920.0
2021-02-08 13:50:00,104.37,104.37,104.09,104.16,131420.0,103.7488,103.7488,103.4705,103.5401,131420.0
2021-02-08 14:00:00,104.17,104.32,104.14,104.25,116000.0,103.55,103.6991,103.5202,103.6295,116000.0
2021-02-08 14:10:00,104.21,104.21,104.11,104.13,67680.0,103.5898,103.5898,103.4904,103.5102,67680.0
2021-02-08 14:20:00,104.08,104.17,104.06,104.06,75500.0,103.4605,103.55,103.4407,103.4407,75500.0
2021-02-08 14:30:00,104.05,104.12,104.01,104.12,66780.0,103.4307,103.5003,103.391,103.5003,66780.0
2021-02-08 14:40:00,104.07,104.15,104.03,104.06,124900.0,103.4506,103.5301,103.4108,103.4407,124900.0
2021-02-08 14:50:00,104.06,104.21,104.04,104.15,94240.0,103.4407,103.5898,103.4208,103.5301,94240.0
2021-02-08 15:00:00,104.14,104.27,104.14,104.25,134500.0,103.5202,103.6494,103.5202,103.6295,134500.0
2021-02-08 15:10:00,104.25,104.39,104.23,104.26,291980.0,103.6295,103.7687,103.6096,103.6395,291980.0
2021-02-08 15:20:00,104.24,104.26,104.12,104.12,118960.0,103.6196,103.6395,103.5003,103.5003,118960.0
2021-02-08 15:30:00,104.15,104.23,104.08,104.23,254500.0,103.5301,103.6096,103.4605,103.6096,254500.0
2021-02-08 15:40:00,104.19,104.33,104.13,104.27,116460.0,103.5699,103.7091,103.5102,103.6494,116460.0
2021-02-08 15:50:00,104.3,104.69,104.27,104.66,623040.0,103.6792,104.0669,103.6494,104.0371,623040.0
2021-02-09 09:30:00,103.93,104.6,103.93,104.34,685260.0,103.3114,103.9774,103.3114,103.719,685260.0
2021-02-09 09:40:00,104.45,104.96,104.37,104.73,300900.0,103.8283,104.3353,103.7488,104.1067,300900.0
2021-02-09 09:50:00,104.78,105.26,104.78,105.18,242320.0,104.1564,104.6335,104.1564,104.554,242320.0
2021-02-09 10:00:00,105.16,105.16,104.7,104.96,270680.0,104.5341,104.5341,104.0769,104.3353,270680.0
2021-02-09 10:10:00,105.06,105.09,104.75,104.82,134700.0,104.4347,104.4645,104.1266,104.1961,134700.0
2021-02-09 10:20:00,104.86,104.87,104.74,104.84,118300.0,104.2359,104.2458,104.1166,104.216,118300.0
2021-02-09 10:30:00,104.84,105.15,104.83,105.07,183780.0,104.216,104.5242,104.2061,104.4447,183780.0
2021-02-09 10:40:00,105.07,105.24,105.04,105.05,184100.0,104.4447,104.6136,104.4148,104.4248,184100.0
2021-02-09 10:50:00,105.05,105.15,104.79,104.89,133720.0,104.4248,104.5242,104.1663,104.2657,133720.0
2021-02-09 11:00:00,104.82,104.87,104.7,104.7,175020.0,104.1961,104.2458,104.0769,104.0769,175020.0
2021-02-09 11:10:00,104.65,104.71,104.45,104.45,81380.0,104.0271,104.0868,103.8283,103.8283,81380.0
2021-02-09 11:20:00,104.48,104.72,104.48,104.53,305120.0,103.8582,104.0967,103.8582,103.9079,305120.0
2021-02-09 11:30:00,104.7,104.83,104.67,104.67,102460.0,104.0769,104.2061,104.047,104.047,102460.0
2021-02-09 11:40:00,104.68,104.83,104.68,104.83,283280.0,104.057,104.2061,104.057,104.2061,283280.0
2021-02-09 11:50:00,104.83,104.84,104.61,104.67,39600.0,104.2061,104.216,103.9874,104.047,39600.0
2021-02-09 12:00:00,104.69,104.79,104.58,104.78,95880.0,104.0669,104.1663,103.9576,104.1564,95880.0
2021-02-09 12:10:00,104.82,105.0,104.79,104.89,206440.0,104.1961,104.3751,104.1663,104.2657,206440.0
2021-02-09 12:20:00,104.87,104.93,104.78,104.91,66820.0,104.2458,104.3055,104.1564,104.2856,66820.0
2021-02-09 12:30:00,104.92,105.03,104.89,104.92,120360.0,104.2955,104.4049,104.2657,104.2955,120360.0
2021-02-09 12:40:00,104.89,104.96,104.87,104.87,100580.0,104.2657,104.3353,104.2458,104.2458,100580.0
2021-02-09 12:50:00,104.91,105.05,104.82,104.83,90740.0,104.2856,104.4248,104.1961,104.2061,90740.0
2021-02-09 13:00:00,104.83,104.91,104.8,104.83,64640.0,104.2061,104.2856,104.1763,104.2061,64640.0
2021-02-09 13:10:00,104.79,104.8,104.63,104.69,171620.0,104.1663,104.1763,104.0073,104.0669,171620.0
2021-02-09 13:20:00,104.65,104.65,104.44,104.44,176440.0,104.0271,104.0271,103.8184,103.8184,176440.0
2021-02-09 13:30:00,104.41,104.45,104.37,104.42,56300.0,103.7886,103.8283,103.7488,103.7985,56300.0
2021-02-09 13:40:00,104.42,104.43,104.32,104.34,71340.0,103.7985,103.8085,103.6991,103.719,71340.0
2021-02-09 13:50:00,104.32,104.4,104.27,104.33,36200.0,103.6991,103.7786,103.6494,103.7091,36200.0
2021-02-09 14:00:00,104.35,104.47,104.34,104.47,32880.0,103.7289,103.8482,103.719,103.8482,32880.0
2021-02-09 14:10:00,104.46,104.52,104.41,104.5,90140.0,103.8383,103.8979,103.7886,103.878,90140.0
2021-02-09 14:20:00,104.48,104.59,104.48,104.59,35880.0,103.8582,103.9675,103.8582,103.9675,35880.0
2021-02-09 14:30:00,104.58,104.6,104.51,104.56,175960.0,103.9576,103.9774,103.888,103.9377,175960.0
2021-02-09 14:40:00,104.55,104.57,104.4,104.45,119900.0,103.9277,103.9476,103.7786,103.8283,119900.0
2021-02-09 14:50:00,104.44,104.65,104.44,104.57,31420.0,103.8184,104.0271,103.8184,103.9476,31420.0
2021-02-09 15:00:00,104.55,104.67,104.53,104.67,34580.0,103.9277,104.047,103.9079,104.047,34580.0
2021-02-09 15:10:00,104.7,104.7,104.57,104.61,116220.0,104.0769,104.0769,103.9476,103.9874,116220.0
2021-02-09 15:20:00,104.58,104.58,104.5,104.54,60800.0,103.9576,103.9576,103.878,103.9178,60800.0
2021-02-09 15:30:00,104.6,104.73,104.59,104.69,164420.0,103.9774,104.1067,103.9675,104.0669,164420.0
2021-02-09 15:40:00,104.69,104.87,104.67,104.69,179460.0,104.0669,104.2458,104.047,104.0669,179460.0
2021-02-09 15:50:00,104.62,104.62,103.97,104.18,878420.0,103.9973,103.9973,103.3512,103.5599,878420.0
2021-02-10 09:30:00,104.71,105.42,104.71,105.05,1158480.0,104.0868,104.7926,104.0868,104.4248,1158480.0
2021-02-10 09:40:00,104.94,105.0,104.58,104.92,147820.0,104.3154,104.3751,103.9576,104.2955,147820.0
2021-02-10 09:50:00,104.87,105.15,104.76,104.87,308020.0,104.2458,104.5242,104.1365,104.2458,308020.0
2021-02-10 10:00:00,104.92,105.22,104.92,105.04,287900.0,104.2955,104.5938,104.2955,104.4148,287900.0
2021-02-10 10:10:00,105.04,105.04,104.35,104.37,320280.0,104.4148,104.4148,103.7289,103.7488,320280.0
2021-02-10 10:20:00,104.38,104.38,103.5,103.6,502540.0,103.7588,103.7588,102.884,102.9834,502540.0
2021-02-10 10:30:00,103.5,103.77,103.15,103.63,296940.0,102.884,103.1524,102.5361,103.0132,296940.0
2021-02-10 10:40:00,103.63,103.89,103.17,103.44,268160.0,103.0132,103.2717,102.556,102.8244,268160.0
2021-02-10 10:50:00,103.6,104.09,103.6,104.03,170260.0,102.9834,103.4705,102.9834,103.4108,170260.0
2021-02-10 11:00:00,104.01,104.15,103.61,103.87,223100.0,103.391,103.5301,102.9933,103.2518,223100.0
2021-02-10 11:10:00,103.91,104.21,103.84,104.1,160360.0,103.2916,103.5898,103.222,103.4804,160360.0
2021-02-10 11:20:00,104.1,104.2,103.86,103.9,250040.0,103.4804,103.5798,103.2419,103.2816,250040.0
2021-02-10 11:30:00,103.89,104.25,103.77,104.09,124960.0,103.2717,103.6295,103.1524,103.4705,124960.0
2021-02-10 11:40:00,104.06,104.27,104.0,104.23,146200.0,103.4407,103.6494,103.381,103.6096,146200.0
2021-02-10 11:50:00,104.27,104.53,104.18,104.3,142780.0,103.6494,103.9079,103.5599,103.6792,142780.0
2021-02-10 12:00:00,104.2,104.25,104.06,104.16,106840.0,103.5798,103.6295,103.4407,103.5401,106840.0
2021-02-10 12:10:00,104.12,104.19,104.0,104.05,187680.0,103.5003,103.5699,103.381,103.4307,187680.0
2021-02-10 12:20:00,104.08,104.25,103.94,104.25,88220.0,103.4605,103.6295,103.3214,103.6295,88220.0
2021-02-10 12:30:00,104.23,104.4,104.2,104.2,79700.0,103.6096,103.7786,103.5798,103.5798,79700.0
2021-02-10 12:40:00,104.21,104.37,104.19,104.33,103940.0,103.5898,103.7488,103.5699,103.7091,103940.0
2021-02-10 12:50:00,104.39,104.51,104.36,104.42,78320.0,103.7687,103.888,103.7389,103.7985,78320.0
2021-02-10 13:00:00,104.42,104.52,104.41,104.43,103720.0,103.7985,103.8979,103.7886,103.8085,103720.0
2021-02-10 13:10:00,104.4,104.48,104.3,104.3,128240.0,103.7786,103.8582,103.6792,103.6792,128240.0
2021-02-10 13:20:00,104.34,104.59,104.34,104.58,63020.0,103.719,103.9675,103.719,103.9576,63020.0
2021-02-10 13:30:00,104.59,104.74,104.59,104.68,180580.0,103.9675,104.1166,103.9675,104.057,180580.0
2021-02-10 13:40:00,104.68,104.8,104.66,104.68,100680.0,104.057,104.1763,104.0371,104.057,100680.0
2021-02-10 13:50:00,104.56,104.68,104.5,104.67,56160.0,103.9377,104.057,103.878,104.047,56160.0
2021-02-10 14:00:00,104.68,104.8,104.65,104.68,131540.0,104.057,104.1763,104.0271,104.057,131540.0
2021-02-10 14:10:00,104.67,104.68,104.48,104.53,173600.0,104.047,104.057,103.8582,103.9079,173600.0
2021-02-10 14:20:00,104.53,104.81,104.46,104.81,151280.0,103.9079,104.1862,103.8383,104.1862,151280.0
2021-02-10 14:30:00,104.86,104.97,104.8,104.84,137500.0,104.2359,104.3452,104.1763,104.216,137500.0
2021-02-10 14:40:00,104.84,104.92,104.84,104.88,96520.0,104.216,104.2955,104.216,104.2558,96520.0
2021-02-10 14:50:00,104.91,104.92,104.78,104.78,122220.0,104.2856,104.2955,104.1564,104.1564,122220.0
2021-02-10 15:00:00,104.82,105.0,104.82,104.87,233320.0,104.1961,104.3751,104.1961,104.2458,233320.0
2021-02-10 15:10:00,104.87,104.93,104.75,104.89,231540.0,104.2458,104.3055,104.1266,104.2657,231540.0
2021-02-10 15:20:00,104.87,104.9,104.78,104.82,85660.0,104.2458,104.2757,104.1564,104.1961,85660.0
2021-02-10 15:30:00,104.86,104.92,104.71,104.74,255680.0,104.2359,104.2955,104.0868,104.1166,255680.0
2021-02-10 15:40:00,104.75,104.78,104.53,104.6,94300.0,104.1266,104.1564,103.9079,103.9774,94300.0
2021-02-10 15:50:00,104.55,104.8,104.42,104.77,431620.0,103.9277,104.1763,103.7985,104.1464,431620.0
2021-02-11 09:30:00,104.96,105.1,104.28,104.56,1182840.0,104.3353,104.4745,103.6594,103.9377,1182840.0
2021-02-11 09:40:00,104.56,104.56,104.15,104.27,286160.0,103.9377,103.9377,103.5301,103.6494,286160.0
2021-02-11 09:50:00,104.27,104.35,103.9,104.0,361540.0,103.6494,103.7289,103.2816,103.381,361540.0
2021-02-11 10:00:00,104.08,104.32,103.98,104.15,256880.0,103.4605,103.6991,103.3611,103.5301,256880.0
2021-02-11 10:10:00,104.2,104.4,104.18,104.25,121960.0,103.5798,103.7786,103.5599,103.6295,121960.0
2021-02-11 10:20:00,104.2,104.23,103.9,103.93,184560.0,103.5798,103.6096,103.2816,103.3114,184560.0
2021-02-11 10:30:00,104.0,104.28,103.87,104.28,146160.0,103.381,103.6594,103.2518,103.6594,146160.0
2021-02-11 10:40:00,104.26,104.36,104.18,104.31,189820.0,103.6395,103.7389,103.5599,103.6892,189820.0
2021-02-11 10:50:00,104.38,104.42,104.13,104.2,159260.0,103.7588,103.7985,103.5102,103.5798,159260.0
2021-02-11 11:00:00,104.18,104.31,104.06,104.21,191560.0,103.5599,103.6892,103.4407,103.5898,191560.0
2021-02-11 11:10:00,104.2,104.41,104.11,104.24,221180.0,103.5798,103.7886,103.4904,103.6196,221180.0
2021-02-11 11:20:00,104.23,104.46,104.23,104.42,85500.0,103.6096,103.8383,103.6096,103.7985,85500.0
2021-02-11 11:30:00,104.44,104.52,104.37,104.47,171540.0,103.8184,103.8979,103.7488,103.8482,171540.0
2021-02-11 11:40:00,104.47,104.71,104.37,104.7,88020.0,103.8482,104.0868,103.7488,104.0769,88020.0
2021-02-11 11:50:00,104.68,104.68,104.41,104.48,63740.0,104.057,104.057,103.7886,103.8582,63740.0
2021-02-11 12:00:00,104.48,104.65,104.48,104.52,170340.0,103.8582,104.0271,103.8582,103.8979,170340.0
2021-02-11 12:10:00,104.52,104.66,104.2,104.2,112440.0,103.8979,104.0371,103.5798,103.5798,112440.0
2021-02-11 12:20:00,104.17,104.35,104.1,104.13,130480.0,103.55,103.7289,103.4804,103.5102,130480.0
2021-02-11 12:30:00,104.11,104.19,104.0,104.07,345920.0,103.4904,103.5699,103.381,103.4506,345920.0
2021-02-11 12:40:00,104.1,104.21,103.95,104.09,87240.0,103.4804,103.5898,103.3313,103.4705,87240.0
2021-02-11 12:50:00,104.17,104.33,104.17,104.31,121200.0,103.55,103.7091,103.55,103.6892,121200.0
2021-02-11 13:00:00,104.32,104.51,104.29,104.36,91860.0,103.6991,103.888,103.6693,103.7389,91860.0
2021-02-11 13:10:00,104.3,104.5,104.3,104.48,74620.0,103.6792,103.878,103.6792,103.8582,74620.0
2021-02-11 13:20:00,104.43,104.54,104.43,104.47,52000.0,103.8085,103.9178,103.8085,103.8482,52000.0
2021-02-11 13:30:00,104.44,104.62,104.44,104.61,64340.0,103.8184,103.9973,103.8184,103.9874,64340.0
2021-02-11 13:40:00,104.65,104.65,104.44,104.44,138920.0,104.0271,104.0271,103.8184,103.8184,138920.0
2021-02-11 13:50:00,104.51,104.51,104.36,104.45,30000.0,103.888,103.888,103.7389,103.8283,30000.0
2021-02-11 14:00:00,104.45,104.47,104.18,104.24,120880.0,103.8283,103.8482,103.5599,103.6196,120880.0
2021-02-11 14:10:00,104.27,104.31,104.12,104.3,34840.0,103.6494,103.6892,103.5003,103.6792,34840.0
2021-02-11 14:20:00,104.32,104.32,104.06,104.29,138240.0,103.6991,103.6991,103.4407,103.6693,138240.0
2021-02-11 14:30:00,104.28,104.36,104.15,104.2,72460.0,103.6594,103.7389,103.5301,103.5798,72460.0
2021-02-11 14:40:00,104.2,104.41,104.16,104.37,75820.0,103.5798,103.7886,103.5401,103.7488,75820.0
2021-02-11 14:50:00,104.37,104.49,104.37,104.44,56000.0,103.7488,103.8681,103.7488,103.8184,56000.0
2021-02-11 15:00:00,104.48,104.55,104.4,104.55,160020.0,103.8582,103.9277,103.7786,103.9277,160020.0
2021-02-11 15:10:00,104.52,104.68,104.5,104.56,154080.0,103.8979,104.057,103.878,103.9377,154080.0
2021-02-11 15:20:00,104.61,104.75,104.59,104.67,180800.0,103.9874,104.1266,103.9675,104.047,180800.0
2021-02-11 15:30:00,104.67,104.67,104.58,104.58,54300.0,104.047,104.047,103.9576,103.9576,54300.0
2021-02-11 15:40:00,104.62,104.91,104.48,104.78,343420.0,103.9973,104.2856,103.8582,104.1564,343420.0
2021-02-11 15:50:00,104.79,104.94,104.66,104.78,1095860.0,104.1663,104.3154,104.0371,104.1564,1095860.0
2021-02-12 09:30:00,104.54,104.85,104.16,104.76,601020.0,103.9178,104.226,103.5401,104.1365,601020.0
2021-02-12 09:40:00,104.65,104.78,104.53,104.55,163120.0,104.0271,104.1564,103.9079,103.9277,163120.0
2021-02-12 09:50:00,104.56,104.95,104.56,104.92,188800.0,103.9377,104.3254,103.9377,104.2955,188800.0
2021-02-12 10:00:00,104.92,105.2,104.78,104.8,369480.0,104.2955,104.5739,104.1564,104.1763,369480.0
2021-02-12 10:10:00,104.8,104.92,104.55,104.6,91960.0,104.1763,104.2955,103.9277,103.9774,91960.0
2021-02-12 10:20:00,104.6,104.83,104.6,104.78,71620.0,103.9774,104.2061,103.9774,104.1564,71620.0
2021-02-12 10:30:00,104.81,104.85,104.57,104.84,207560.0,104.1862,104.226,103.9476,104.216,207560.0
2021-02-12 10:40:00,104.84,104.95,104.77,104.9,225200.0,104.216,104.3254,104.1464,104.2757,225200.0
2021-02-12 10:50:00,104.9,104.97,104.79,104.82,149940.0,104.2757,104.3452,104.1663,104.1961,149940.0
2021-02-12 11:00:00,104.84,104.88,104.7,104.7,147840.0,104.216,104.2558,104.0769,104.0769,147840.0
2021-02-12 11:10:00,104.78,104.79,104.7,104.71,80480.0,104.1564,104.1663,104.0769,104.0868,80480.0
2021-02-12 11:20:00,104.69,104.8,104.65,104.77,73700.0,104.0669,104.1763,104.0271,104.1464,73700.0
2021-02-12 11:30:00,104.85,104.9,104.6,104.6,71640.0,104.226,104.2757,103.9774,103.9774,71640.0
2021-02-12 11:40:00,104.6,104.63,104.54,104.58,76080.0,103.9774,104.0073,103.9178,103.9576,76080.0
2021-02-12 11:50:00,104.64,104.8,104.64,104.8,68880.0,104.0172,104.1763,104.0172,104.1763,68880.0
2021-02-12 12:00:00,104.79,104.93,104.79,104.8,83980.0,104.1663,104.3055,104.1663,104.1763,83980.0
2021-02-12 12:10:00,104.8,104.88,104.79,104.85,95360.0,104.1763,104.2558,104.1663,104.226,95360.0
2021-02-12 12:20:00,104.83,104.92,104.78,104.79,77500.0,104.2061,104.2955,104.1564,104.1663,77500.0
2021-02-12 12:30:00,104.7,104.74,104.64,104.71,59280.0,104.0769,104.1166,104.0172,104.0868,59280.0
2021-02-12 12:40:00,104.68,104.8,104.62,104.78,79380.0,104.057,104.1763,103.9973,104.1564,79380.0
2021-02-12 12:50:00,104.78,104.92,104.72,104.87,113580.0,104.1564,104.2955,104.0967,104.2458,113580.0
2021-02-12 13:00:00,104.9,104.98,104.85,104.91,169300.0,104.2757,104.3552,104.226,104.2856,169300.0
2021-02-12 13:10:00,104.9,104.9,104.74,104.74,103080.0,104.2757,104.2757,104.1166,104.1166,103080.0
2021-02-12 13:20:00,104.7,104.91,104.67,104.91,53700.0,104.0769,104.2856,104.047,104.2856,53700.0
2021-02-12 13:30:00,104.93,105.01,104.87,104.95,113260.0,104.3055,104.385,104.2458,104.3254,113260.0
2021-02-12 13:40:00,104.96,105.03,104.91,104.96,38760.0,104.3353,104.4049,104.2856,104.3353,38760.0
2021-02-12 13:50:00,104.99,105.0,104.86,104.89,48000.0,104.3651,104.3751,104.2359,104.2657,48000.0
2021-02-12 14:00:00,104.87,104.88,104.75,104.81,110020.0,104.2458,104.2558,104.1266,104.1862,110020.0
2021-02-12 14:10:00,104.82,104.85,104.7,104.83,92700.0,104.1961,104.226,104.0769,104.2061,92700.0
2021-02-12 14:20:00,104.88,105.0,104.88,104.95,82720.0,104.2558,104.3751,104.2558,104.3254,82720.0
2021-02-12 14:30:00,104.95,105.03,104.95,104.95,49060.0,104.3254,104.4049,104.3254,104.3254,49060.0
2021-02-12 14:40:00,104.98,105.05,104.83,105.02,113500.0,104.3552,104.4248,104.2061,104.3949,113500.0
2021-02-12 14:50:00,105.04,105.23,105.03,105.19,202980.0,104.4148,104.6037,104.4049,104.5639,202980.0
2021-02-12 15:00:00,105.19,105.23,105.11,105.15,112580.0,104.5639,104.6037,104.4844,104.5242,112580.0
2021-02-12 15:10:00,105.15,105.16,105.0,105.04,189600.0,104.5242,104.5341,104.3751,104.4148,189600.0
2021-02-12 15:20:00,105.08,105.15,104.99,105.08,109920.0,104.4546,104.5242,104.3651,104.4546,109920.0
2021-02-12 15:30:00,105.14,105.18,105.07,105.17,164020.0,104.5142,104.554,104.4447,104.5441,164020.0
2021-02-12 15:40:00,105.15,105.34,105.14,105.32,201500.0,104.5242,104.713,104.5142,104.6932,201500.0
2021-02-12 15:50:00,105.35,105.44,105.13,105.22,681040.0,104.723,104.8124,104.5043,104.5938,681040.0
2021-02-16 09:30:00,105.22,106.88,105.22,106.57,1366280.0,104.5938,106.2439,104.5938,105.9357,1366280.0
2021-02-16 09:40:00,106.6,107.02,106.25,106.84,366000.0,105.9655,106.383,105.6176,106.2041,366000.0
2021-02-16 09:50:00,106.85,107.01,106.55,106.77,436320.0,106.2141,106.3731,105.9158,106.1345,436320.0
2021-02-16 10:00:00,106.7,107.39,106.7,107.35,290760.0,106.0649,106.7508,106.0649,106.7111,290760.0
2021-02-16 10:10:00,107.33,107.33,106.48,107.01,368280.0,106.6912,106.6912,105.8463,106.3731,368280.0
2021-02-16 10:20:00,107.05,107.17,106.95,107.17,222500.0,106.4129,106.5322,106.3135,106.5322,222500.0
2021-02-16 10:30:00,107.17,107.58,107.14,107.57,490100.0,106.5322,106.9397,106.5023,106.9298,490100.0
2021-02-16 10:40:00,107.57,107.63,107.19,107.33,424400.0,106.9298,106.9894,106.552,106.6912,424400.0
2021-02-16 10:50:00,107.35,107.42,106.79,107.01,257020.0,106.7111,106.7807,106.1544,106.3731,257020.0
2021-02-16 11:00:00,107.01,107.02,106.55,106.58,198020.0,106.3731,106.383,105.9158,105.9457,198020.0
2021-02-16 11:10:00,106.67,107.0,106.65,106.99,115340.0,106.0351,106.3632,106.0152,106.3532,115340.0
2021-02-16 11:20:00,106.99,106.99,106.54,106.6,141560.0,106.3532,106.3532,105.9059,105.9655,141560.0
2021-02-16 11:30:00,106.55,106.8,106.4,106.74,131840.0,105.9158,106.1644,105.7667,106.1047,131840.0
2021-02-16 11:40:00,106.74,106.84,106.48,106.53,189280.0,106.1047,106.2041,105.8463,105.896,189280.0
2021-02-16 11:50:00,106.49,106.56,106.3,106.52,148280.0,105.8562,105.9258,105.6673,105.886,148280.0
2021-02-16 12:00:00,106.42,106.64,106.22,106.25,103380.0,105.7866,106.0053,105.5878,105.6176,103380.0
2021-02-16 12:10:00,106.22,106.6,106.17,106.4,172380.0,105.5878,105.9655,105.5381,105.7667,172380.0
2021-02-16 12:20:00,106.35,106.87,106.35,106.84,123980.0,105.717,106.2339,105.717,106.2041,123980.0
2021-02-16 12:30:00,106.84,106.84,106.5,106.5,77000.0,106.2041,106.2041,105.8661,105.8661,77000.0
2021-02-16 12:40:00,106.51,106.63,106.51,106.55,73700.0,105.8761,105.9954,105.8761,105.9158,73700.0
2021-02-16 12:50:00,106.57,106.77,106.57,106.77,117420.0,105.9357,106.1345,105.9357,106.1345,117420.0
2021-02-16 13:00:00,106.74,107.0,106.74,106.76,127540.0,106.1047,106.3632,106.1047,106.1246,127540.0
2021-02-16 13:10:00,106.76,106.85,106.61,106.61,58000.0,106.1246,106.2141,105.9755,105.9755,58000.0
2021-02-16 13:20:00,106.61,106.63,106.5,106.58,70220.0,105.9755,105.9954,105.8661,105.9457,70220.0
2021-02-16 13:30:00,106.58,106.61,106.43,106.44,66380.0,105.9457,105.9755,105.7966,105.8065,66380.0
2021-02-16 13:40:00,106.46,106.63,106.39,106.45,58800.0,105.8264,105.9954,105.7568,105.8164,58800.0
2021-02-16 13:50:00,106.45,106.55,106.4,106.45,83400.0,105.8164,105.9158,105.7667,105.8164,83400.0
2021-02-16 14:00:00,106.48,106.59,106.39,106.53,59080.0,105.8463,105.9556,105.7568,105.896,59080.0
2021-02-16 14:10:00,106.49,106.59,106.45,106.56,140900.0,105.8562,105.9556,105.8164,105.9258,140900.0
2021-02-16 14:20:00,106.57,106.57,106.5,106.57,51060.0,105.9357,105.9357,105.8661,105.9357,51060.0
2021-02-16 14:30:00,106.57,106.62,106.47,106.51,96660.0,105.9357,105.9854,105.8363,105.8761,96660.0
2021-02-16 14:40:00,106.48,106.48,106.28,106.32,81200.0,105.8463,105.8463,105.6474,105.6872,81200.0
2021-02-16 14:50:00,106.35,106.35,106.15,106.18,65160.0,105.717,105.717,105.5182,105.548,65160.0
2021-02-16 15:00:00,106.15,106.32,106.05,106.21,135120.0,105.5182,105.6872,105.4188,105.5779,135120.0
2021-02-16 15:10:00,106.22,106.24,106.06,106.06,81400.0,105.5878,105.6077,105.4288,105.4288,81400.0
2021-02-16 15:20:00,106.06,106.15,106.02,106.15,62540.0,105.4288,105.5182,105.389,105.5182,62540.0
2021-02-16 15:30:00,106.14,106.2,105.93,106.16,156740.0,105.5083,105.5679,105.2995,105.5282,156740.0
2021-02-16 15:40:00,106.18,106.21,106.05,106.05,186740.0,105.548,105.5779,105.4188,105.4188,186740.0
2021-02-16 15:50:00,106.05,106.28,105.89,106.1,353860.0,105.4188,105.6474,105.2598,105.4685,353860.0
2021-02-17 09:30:00,105.0,106.3,104.95,106.06,990300.0,104.3751,105.6673,104.3254,105.4288,990300.0
2021-02-17 09:40:00,106.21,106.21,105.62,105.91,238920.0,105.5779,105.5779,104.9914,105.2797,238920.0
2021-02-17 09:50:00,105.95,106.23,105.83,106.02,426280.0,105.3194,105.5977,105.2001,105.389,426280.0
2021-02-17 10:00:00,106.19,106.22,105.85,106.06,169540.0,105.558,105.5878,105.22,105.4288,169540.0
2021-02-17 10:10:00,106.05,106.15,105.71,105.71,114260.0,105.4188,105.5182,105.0808,105.0808,114260.0
2021-02-17 10:20:00,105.86,105.91,105.58,105.71,118840.0,105.2299,105.2797,104.9516,105.0808,118840.0
2021-02-17 10:30:00,105.64,105.7,105.4,105.6,111640.0,105.0113,105.0709,104.7727,104.9715,111640.0
2021-02-17 10:40:00,105.5,105.91,105.4,105.85,97040.0,104.8721,105.2797,104.7727,105.22,97040.0
2021-02-17 10:50:00,105.85,106.34,105.77,106.34,154640.0,105.22,105.7071,105.1405,105.7071,154640.0
2021-02-17 11:00:00,106.43,106.53,105.94,106.13,103000.0,105.7966,105.896,105.3095,105.4983,103000.0
2021-02-17 11:10:00,106.13,106.13,105.69,105.7,126580.0,105.4983,105.4983,105.061,105.0709,126580.0
2021-02-17 11:20:00,105.67,106.02,105.67,105.79,99920.0,105.0411,105.389,105.0411,105.1604,99920.0
2021-02-17 11:30:00,105.8,105.9,105.54,105.58,167660.0,105.1703,105.2697,104.9119,104.9516,167660.0
2021-02-17 11:40:00,105.58,105.9,105.58,105.89,97200.0,104.9516,105.2697,104.9516,105.2598,97200.0
2021-02-17 11:50:00,105.87,106.11,105.83,105.92,97680.0,105.2399,105.4785,105.2001,105.2896,97680.0
2021-02-17 12:00:00,105.93,106.29,105.93,106.17,137800.0,105.2995,105.6574,105.2995,105.5381,137800.0
2021-02-17 12:10:00,106.2,106.2,106.0,106.12,118460.0,105.5679,105.5679,105.3691,105.4884,118460.0
2021-02-17 12:20:00,106.12,106.39,106.06,106.39,111180.0,105.4884,105.7568,105.4288,105.7568,111180.0
2021-02-17 12:30:00,106.39,106.43,106.19,106.28,104480.0,105.7568,105.7966,105.558,105.6474,104480.0
2021-02-17 12:40:00,106.27,106.5,106.13,106.45,180280.0,105.6375,105.8661,105.4983,105.8164,180280.0
2021-02-17 12:50:00,106.47,106.53,106.41,106.5,110560.0,105.8363,105.896,105.7767,105.8661,110560.0
2021-02-17 13:00:00,106.5,106.68,106.36,106.63,82620.0,105.8661,106.0451,105.727,105.9954,82620.0
2021-02-17 13:10:00,106.63,106.63,106.38,106.45,86120.0,105.9954,105.9954,105.7469,105.8164,86120.0
2021-02-17 13:20:00,106.44,106.58,106.33,106.42,120720.0,105.8065,105.9457,105.6972,105.7866,120720.0
2021-02-17 13:30:00,106.48,106.53,106.39,106.5,82920.0,105.8463,105.896,105.7568,105.8661,82920.0
2021-02-17 13:40:00,106.47,106.57,106.37,106.37,272780.0,105.8363,105.9357,105.7369,105.7369,272780.0
2021-02-17 13:50:00,106.37,106.59,106.3,106.35,237680.0,105.7369,105.9556,105.6673,105.717,237680.0
2021-02-17 14:00:00,106.35,106.5,106.35,106.43,140500.0,105.717,105.8661,105.717,105.7966,140500.0
2021-02-17 14:10:00,106.43,106.46,106.21,106.25,85000.0,105.7966,105.8264,105.5779,105.6176,85000.0
2021-02-17 14:20:00,106.27,106.27,106.02,106.03,74200.0,105.6375,105.6375,105.389,105.3989,74200.0
2021-02-17 14:30:00,106.0,106.06,105.93,106.02,89620.0,105.3691,105.4288,105.2995,105.389,89620.0
2021-02-17 14:40:00,106.05,106.27,106.04,106.06,88980.0,105.4188,105.6375,105.4089,105.4288,88980.0
2021-02-17 14:50:00,106.12,106.2,105.99,106.18,93140.0,105.4884,105.5679,105.3592,105.548,93140.0
2021-02-17 15:00:00,106.17,106.27,106.16,106.16,90360.0,105.5381,105.6375,105.5282,105.5282,90360.0
2021-02-17 15:10:00,106.24,106.28,106.15,106.26,129820.0,105.6077,105.6474,105.5182,105.6276,129820.0
2021-02-17 15:20:00,106.28,106.39,106.28,106.33,120280.0,105.6474,105.7568,105.6474,105.6972,120280.0
2021-02-17 15:30:00,106.33,106.48,106.2,106.43,172000.0,105.6972,105.8463,105.5679,105.7966,172000.0
2021-02-17 15:40:00,106.45,106.56,106.4,106.56,178160.0,105.8164,105.9258,105.7667,105.9258,178160.0
2021-02-17 15:50:00,106.54,106.6,106.25,106.42,584180.0,105.9059,105.9655,105.6176,105.7866,584180.0
2021-02-18 09:30:00,105.56,105.87,105.19,105.5,1087960.0,104.9317,105.2399,104.5639,104.8721,1087960.0
2021-02-18 09:40:00,105.5,105.88,105.37,105.71,389200.0,104.8721,105.2498,104.7429,105.0808,389200.0
2021-02-18 09:50:00,105.67,105.79,105.46,105.64,265140.0,105.0411,105.1604,104.8323,105.0113,265140.0
2021-02-18 10:00:00,105.63,105.89,105.35,105.41,334760.0,105.0013,105.2598,104.723,104.7826,334760.0
2021-02-18 10:10:00,105.41,105.57,105.34,105.41,120640.0,104.7826,104.9417,104.713,104.7826,120640.0
2021-02-18 10:20:00,105.43,105.54,105.25,105.54,232340.0,104.8025,104.9119,104.6236,104.9119,232340.0
2021-02-18 10:30:00,105.58,105.69,105.34,105.63,181340.0,104.9516,105.061,104.713,105.0013,181340.0
2021-02-18 10:40:00,105.62,105.64,105.43,105.54,99600.0,104.9914,105.0113,104.8025,104.9119,99600.0
2021-02-18 10:50:00,105.55,105.78,105.47,105.65,162540.0,104.9218,105.1504,104.8423,105.0212,162540.0
2021-02-18 11:00:00,105.7,105.73,105.46,105.51,111400.0,105.0709,105.1007,104.8323,104.882,111400.0
2021-02-18 11:10:00,105.47,105.82,105.47,105.7,90280.0,104.8423,105.1902,104.8423,105.0709,90280.0
2021-02-18 11:20:00,105.73,105.79,105.6,105.6,151400.0,105.1007,105.1604,104.9715,104.9715,151400.0
2021-02-18 11:30:00,105.61,105.76,105.54,105.54,135960.0,104.9814,105.1305,104.9119,104.9119,135960.0
2021-02-18 11:40:00,105.55,105.58,105.45,105.48,130400.0,104.9218,104.9516,104.8224,104.8522,130400.0
2021-02-18 11:50:00,105.48,105.63,105.44,105.57,185320.0,104.8522,105.0013,104.8124,104.9417,185320.0
2021-02-18 12:00:00,105.56,105.57,105.29,105.31,218200.0,104.9317,104.9417,104.6633,104.6832,218200.0
2021-02-18 12:10:00,105.38,105.52,105.31,105.52,105920.0,104.7528,104.892,104.6832,104.892,105920.0
2021-02-18 12:20:00,105.56,105.74,105.56,105.74,95660.0,104.9317,105.1107,104.9317,105.1107,95660.0
2021-02-18 12:30:00,105.74,105.74,105.44,105.52,128560.0,105.1107,105.1107,104.8124,104.892,128560.0
2021-02-18 12:40:00,105.46,105.67,105.46,105.58,115360.0,104.8323,105.0411,104.8323,104.9516,115360.0
2021-02-18 12:50:00,105.57,105.61,105.44,105.58,111300.0,104.9417,104.9814,104.8124,104.9516,111300.0
2021-02-18 13:00:00,105.52,105.58,105.43,105.56,82060.0,104.892,104.9516,104.8025,104.9317,82060.0
2021-02-18 13:10:00,105.58,105.7,105.42,105.65,146000.0,104.9516,105.0709,104.7926,105.0212,146000.0
2021-02-18 13:20:00,105.65,105.89,105.65,105.85,101940.0,105.0212,105.2598,105.0212,105.22,101940.0
2021-02-18 13:30:00,105.91,105.92,105.68,105.84,110860.0,105.2797,105.2896,105.051,105.2101,110860.0
2021-02-18 13:40:00,105.85,105.91,105.79,105.91,110520.0,105.22,105.2797,105.1604,105.2797,110520.0
2021-02-18 13:50:00,105.91,105.96,105.78,105.81,98000.0,105.2797,105.3294,105.1504,105.1802,98000.0
2021-02-18 14:00:00,105.87,105.95,105.77,105.77,122080.0,105.2399,105.3194,105.1405,105.1405,122080.0
2021-02-18 14:10:00,105.73,105.86,105.72,105.86,58560.0,105.1007,105.2299,105.0908,105.2299,58560.0
2021-02-18 14:20:00,105.86,105.98,105.85,105.92,95740.0,105.2299,105.3492,105.22,105.2896,95740.0
2021-02-18 14:30:00,105.95,106.32,105.94,106.27,195520.0,105.3194,105.6872,105.3095,105.6375,195520.0
2021-02-18 14:40:00,106.28,106.31,106.13,106.14,99960.0,105.6474,105.6773,105.4983,105.5083,99960.0
2021-02-18 14:50:00,106.16,106.41,106.13,106.37,182060.0,105.5282,105.7767,105.4983,105.7369,182060.0
2021-02-18 15:00:00,106.41,106.63,106.36,106.52,176640.0,105.7767,105.9954,105.727,105.886,176640.0
2021-02-18 15:10:00,106.51,106.64,106.5,106.51,147220.0,105.8761,106.0053,105.8661,105.8761,147220.0
2021-02-18 15:20:00,106.51,106.57,106.39,106.57,106000.0,105.8761,105.9357,105.7568,105.9357,106000.0
2021-02-18 15:30:00,106.48,106.59,106.38,106.44,140900.0,105.8463,105.9556,105.7469,105.8065,140900.0
2021-02-18 15:40:00,106.41,106.52,106.33,106.34,168360.0,105.7767,105.886,105.6972,105.7071,168360.0
2021-02-18 15:50:00,106.33,106.35,105.76,105.81,1133420.0,105.6972,105.717,105.1305,105.1802,1133420.0
2021-02-19 09:30:00,105.96,106.04,105.49,105.75,2451800.0,105.3294,105.4089,104.8622,105.1206,2451800.0
2021-02-19 09:40:00,105.7,105.98,105.55,105.97,455540.0,105.0709,105.3492,104.9218,105.3393,455540.0
2021-02-19 09:50:00,105.99,106.49,105.91,106.45,330500.0,105.3592,105.8562,105.2797,105.8164,330500.0
2021-02-19 10:00:00,106.44,106.51,106.15,106.16,275460.0,105.8065,105.8761,105.5182,105.5282,275460.0
2021-02-19 10:10:00,106.23,106.29,106.0,106.12,272580.0,105.5977,105.6574,105.3691,105.4884,272580.0
2021-02-19 10:20:00,106.09,106.48,105.95,106.34,289040.0,105.4586,105.8463,105.3194,105.7071,289040.0
2021-02-19 10:30:00,106.34,106.45,106.11,106.27,108040.0,105.7071,105.8164,105.4785,105.6375,108040.0
2021-02-19 10:40:00,106.36,106.38,106.13,106.13,106000.0,105.727,105.7469,105.4983,105.4983,106000.0
2021-02-19 10:50:00,106.18,106.53,106.18,106.43,117560.0,105.548,105.896,105.548,105.7966,117560.0
2021-02-19 11:00:00,106.43,106.52,106.38,106.43,91880.0,105.7966,105.886,105.7469,105.7966,91880.0
2021-02-19 11:10:00,106.43,106.43,106.16,106.29,174580.0,105.7966,105.7966,105.5282,105.6574,174580.0
2021-02-19 11:20:00,106.31,106.47,106.28,106.31,184900.0,105.6773,105.8363,105.6474,105.6773,184900.0
2021-02-19 11:30:00,106.31,106.4,106.23,106.36,133120.0,105.6773,105.7667,105.5977,105.727,133120.0
2021-02-19 11:40:00,106.36,106.41,106.2,106.2,139300.0,105.727,105.7767,105.5679,105.5679,139300.0
2021-02-19 11:50:00,106.17,106.27,106.14,106.16,100820.0,105.5381,105.6375,105.5083,105.5282,100820.0
2021-02-19 12:00:00,106.14,106.16,105.99,106.07,198320.0,105.5083,105.5282,105.3592,105.4387,198320.0
2021-02-19 12:10:00,106.04,106.05,105.8,105.83,120620.0,105.4089,105.4188,105.1703,105.2001,120620.0
2021-02-19 12:20:00,105.78,105.85,105.52,105.6,314040.0,105.1504,105.22,104.892,104.9715,314040.0
2021-02-19 12:30:00,105.6,105.64,105.1,105.21,306960.0,104.9715,105.0113,104.4745,104.5838,306960.0
2021-02-19 12:40:00,105.21,105.57,105.15,105.44,153880.0,104.5838,104.9417,104.5242,104.8124,153880.0
2021-02-19 12:50:00,105.41,105.47,105.14,105.46,156460.0,104.7826,104.8423,104.5142,104.8323,156460.0
2021-02-19 13:00:00,105.45,105.45,105.09,105.09,157520.0,104.8224,104.8224,104.4645,104.4645,157520.0
2021-02-19 13:10:00,105.09,105.43,105.09,105.36,125600.0,104.4645,104.8025,104.4645,104.7329,125600.0
2021-02-19 13:20:00,105.35,105.58,105.31,105.46,117980.0,104.723,104.9516,104.6832,104.8323,117980.0
2021-02-19 13:30:00,105.43,105.54,105.22,105.48,76480.0,104.8025,104.9119,104.5938,104.8522,76480.0
2021-02-19 13:40:00,105.42,105.62,105.42,105.55,86640.0,104.7926,104.9914,104.7926,104.9218,86640.0
2021-02-19 13:50:00,105.51,105.53,105.4,105.52,95200.0,104.882,104.9019,104.7727,104.892,95200.0
2021-02-19 14:00:00,105.52,105.53,105.45,105.45,46900.0,104.892,104.9019,104.8224,104.8224,46900.0
2021-02-19 14:10:00,105.44,105.48,105.3,105.46,53000.0,104.8124,104.8522,104.6733,104.8323,53000.0
2021-02-19 14:20:00,105.35,105.38,105.26,105.31,88860.0,104.723,104.7528,104.6335,104.6832,88860.0
2021-02-19 14:30:00,105.31,105.4,105.3,105.32,120260.0,104.6832,104.7727,104.6733,104.6932,120260.0
2021-02-19 14:40:00,105.33,105.69,105.33,105.61,260160.0,104.7031,105.061,104.7031,104.9814,260160.0
2021-02-19 14:50:00,105.52,105.52,105.4,105.48,107440.0,104.892,104.892,104.7727,104.8522,107440.0
2021-02-19 15:00:00,105.61,105.65,105.35,105.49,348860.0,104.9814,105.0212,104.723,104.8622,348860.0
2021-02-19 15:10:00,105.53,105.7,105.3,105.46,248760.0,104.9019,105.0709,104.6733,104.8323,248760.0
2021-02-19 15:20:00,105.46,105.56,105.31,105.54,232960.0,104.8323,104.9317,104.6832,104.9119,232960.0
2021-02-19 15:30:00,105.54,105.65,105.39,105.65,304020.0,104.9119,105.0212,104.7627,105.0212,304020.0
2021-02-19 15:40:00,105.65,105.65,105.28,105.38,343020.0,105.0212,105.0212,104.6534,104.7528,343020.0
2021-02-19 15:50:00,105.36,105.36,104.87,105.06,1477760.0,104.7329,104.7329,104.2458,104.4347,1477760.0
2021-02-22 09:30:00,103.35,104.27,103.11,104.07,1183640.0,102.7349,103.6494,102.4963,103.4506,1183640.0
2021-02-22 09:40:00,103.83,104.5,103.58,104.45,319100.0,103.212,103.878,102.9635,103.8283,319100.0
2021-02-22 09:50:00,104.38,104.48,104.09,104.33,288800.0,103.7588,103.8582,103.4705,103.7091,288800.0
2021-02-22 10:00:00,104.26,104.5,104.15,104.3,172280.0,103.6395,103.878,103.5301,103.6792,172280.0
2021-02-22 10:10:00,104.28,104.39,103.78,103.91,272520.0,103.6594,103.7687,103.1623,103.2916,272520.0
2021-02-22 10:20:00,103.86,103.91,103.66,103.83,184660.0,103.2419,103.2916,103.043,103.212,184660.0
2021-02-22 10:30:00,103.91,103.93,103.62,103.75,152480.0,103.2916,103.3114,103.0033,103.1325,152480.0
2021-02-22 10:40:00,103.72,103.97,103.59,103.86,133020.0,103.1027,103.3512,102.9735,103.2419,133020.0
2021-02-22 10:50:00,103.8,103.88,103.57,103.68,360440.0,103.1822,103.2617,102.9536,103.0629,360440.0
2021-02-22 11:00:00,103.75,103.82,103.32,103.56,480080.0,103.1325,103.2021,102.7051,102.9436,480080.0
2021-02-22 11:10:00,103.55,103.9,103.43,103.87,232420.0,102.9337,103.2816,102.8144,103.2518,232420.0
2021-02-22 11:20:00,103.9,104.2,103.87,104.04,133820.0,103.2816,103.5798,103.2518,103.4208,133820.0
2021-02-22 11:30:00,104.05,104.18,103.85,104.1,143620.0,103.4307,103.5599,103.2319,103.4804,143620.0
2021-02-22 11:40:00,104.06,104.2,103.79,103.86,180540.0,103.4407,103.5798,103.1723,103.2419,180540.0
2021-02-22 11:50:00,104.01,104.02,103.78,104.02,160720.0,103.391,103.4009,103.1623,103.4009,160720.0
2021-02-22 12:00:00,103.97,103.97,103.76,103.8,138020.0,103.3512,103.3512,103.1424,103.1822,138020.0
2021-02-22 12:10:00,103.73,103.88,103.58,103.82,182280.0,103.1126,103.2617,102.9635,103.2021,182280.0
2021-02-22 12:20:00,103.8,103.8,103.62,103.68,111420.0,103.1822,103.1822,103.0033,103.0629,111420.0
2021-02-22 12:30:00,103.73,103.84,103.62,103.8,92220.0,103.1126,103.222,103.0033,103.1822,92220.0
2021-02-22 12:40:00,103.79,104.02,103.71,103.93,104560.0,103.1723,103.4009,103.0927,103.3114,104560.0
2021-02-22 12:50:00,103.88,104.03,103.75,104.03,120680.0,103.2617,103.4108,103.1325,103.4108,120680.0
2021-02-22 13:00:00,103.95,103.99,103.57,103.71,188220.0,103.3313,103.3711,102.9536,103.0927,188220.0
2021-02-22 13:10:00,103.81,103.96,103.74,103.85,100340.0,103.1921,103.3413,103.1226,103.2319,100340.0
2021-02-22 13:20:00,103.87,104.26,103.87,104.26,110360.0,103.2518,103.6395,103.2518,103.6395,110360.0
2021-02-22 13:30:00,104.27,104.34,104.19,104.21,160340.0,103.6494,103.719,103.5699,103.5898,160340.0
2021-02-22 13:40:00,104.22,104.38,104.21,104.22,126500.0,103.5997,103.7588,103.5898,103.5997,126500.0
2021-02-22 13:50:00,104.25,104.57,104.25,104.32,118640.0,103.6295,103.9476,103.6295,103.6991,118640.0
2021-02-22 14:00:00,104.32,104.34,104.07,104.25,104860.0,103.6991,103.719,103.4506,103.6295,104860.0
2021-02-22 14:10:00,104.16,104.19,103.99,104.16,105040.0,103.5401,103.5699,103.3711,103.5401,105040.0
2021-02-22 14:20:00,104.14,104.16,104.04,104.08,189160.0,103.5202,103.5401,103.4208,103.4605,189160.0
2021-02-22 14:30:00,104.08,104.12,103.91,103.91,115920.0,103.4605,103.5003,103.2916,103.2916,115920.0
2021-02-22 14:40:00,103.95,104.02,103.9,103.95,110460.0,103.3313,103.4009,103.2816,103.3313,110460.0
2021-02-22 14:50:00,103.95,103.96,103.74,103.9,139660.0,103.3313,103.3413,103.1226,103.2816,139660.0
2021-02-22 15:00:00,103.8,103.8,103.58,103.64,206600.0,103.1822,103.1822,102.9635,103.0232,206600.0
2021-02-22 15:10:00,103.66,103.77,103.43,103.66,351560.0,103.043,103.1524,102.8144,103.043,351560.0
2021-02-22 15:20:00,103.66,103.75,103.51,103.57,297260.0,103.043,103.1325,102.8939,102.9536,297260.0
2021-02-22 15:30:00,103.59,103.66,103.31,103.43,573400.0,102.9735,103.043,102.6951,102.8144,573400.0
2021-02-22 15:40:00,103.48,103.65,103.45,103.59,409320.0,102.8641,103.0331,102.8343,102.9735,409320.0
2021-02-22 15:50:00,103.5,103.74,103.16,103.2,1284300.0,102.884,103.1226,102.546,102.5858,1284300.0
2021-02-23 09:30:00,101.29,101.8,100.75,100.94,1173740.0,100.6871,101.1941,100.1504,100.3392,1173740.0
2021-02-23 09:40:00,100.91,101.25,100.29,100.29,769800.0,100.3094,100.6474,99.6931,99.6931,769800.0
2021-02-23 09:50:00,100.33,101.0,100.1,100.85,941220.0,99.7329,100.3989,99.5042,100.2498,941220.0
2021-02-23 10:00:00,100.94,101.54,100.65,101.36,1157920.0,100.3392,100.9357,100.051,100.7567,1157920.0
2021-02-23 10:10:00,101.4,101.72,100.89,101.67,883180.0,100.7965,101.1146,100.2895,101.0649,883180.0
2021-02-23 10:20:00,101.72,102.12,101.49,101.84,318380.0,101.1146,101.5122,100.886,101.2339,318380.0
2021-02-23 10:30:00,101.77,102.38,101.66,102.25,391660.0,101.1643,101.7707,101.0549,101.6414,391660.0
2021-02-23 10:40:00,102.26,103.4,102.08,103.17,415160.0,101.6514,102.7846,101.4724,102.556,415160.0
2021-02-23 10:50:00,103.26,103.43,102.55,102.97,361920.0,102.6454,102.8144,101.9396,102.3571,361920.0
2021-02-23 11:00:00,102.92,103.24,102.57,102.6,267260.0,102.3074,102.6255,101.9595,101.9894,267260.0
2021-02-23 11:10:00,102.66,102.89,102.5,102.5,319640.0,102.049,102.2776,101.8899,101.8899,319640.0
2021-02-23 11:20:00,102.47,102.67,102.26,102.33,232840.0,101.8601,102.0589,101.6514,101.721,232840.0
2021-02-23 11:30:00,102.39,102.88,102.17,102.43,185860.0,101.7806,102.2677,101.5619,101.8204,185860.0
2021-02-23 11:40:00,102.43,102.5,102.13,102.42,126100.0,101.8204,101.8899,101.5221,101.8104,126100.0
2021-02-23 11:50:00,102.38,102.73,102.28,102.32,102480.0,101.7707,102.1186,101.6713,101.711,102480.0
2021-02-23 12:00:00,102.19,102.43,102.09,102.1,165880.0,101.5818,101.8204,101.4824,101.4923,165880.0
2021-02-23 12:10:00,102.1,102.52,101.95,102.46,213240.0,101.4923,101.9098,101.3432,101.8502,213240.0
2021-02-23 12:20:00,102.46,102.54,102.23,102.54,366200.0,101.8502,101.9297,101.6216,101.9297,366200.0
2021-02-23 12:30:00,102.54,102.61,101.75,101.86,275040.0,101.9297,101.9993,101.1444,101.2538,275040.0
2021-02-23 12:40:00,101.81,101.82,101.38,101.38,270640.0,101.2041,101.214,100.7766,100.7766,270640.0
2021-02-23 12:50:00,101.36,101.78,101.17,101.27,244880.0,100.7567,101.1742,100.5679,100.6673,244880.0
2021-02-23 13:00:00,101.32,101.95,101.16,101.87,175840.0,100.717,101.3432,100.5579,101.2637,175840.0
2021-02-23 13:10:00,101.83,102.33,101.78,102.13,243260.0,101.2239,101.721,101.1742,101.5221,243260.0
2021-02-23 13:20:00,102.04,102.4,101.96,102.4,245200.0,101.4327,101.7905,101.3532,101.7905,245200.0
2021-02-23 13:30:00,102.35,102.42,102.18,102.4,147820.0,101.7408,101.8104,101.5719,101.7905,147820.0
2021-02-23 13:40:00,102.46,102.46,102.12,102.15,203560.0,101.8502,101.8502,101.5122,101.542,203560.0
2021-02-23 13:50:00,102.08,102.56,102.07,102.53,146360.0,101.4724,101.9496,101.4625,101.9198,146360.0
2021-02-23 14:00:00,102.42,102.68,102.29,102.4,167120.0,101.8104,102.0689,101.6812,101.7905,167120.0
2021-02-23 14:10:00,102.45,102.51,102.13,102.3,100720.0,101.8402,101.8999,101.5221,101.6911,100720.0
2021-02-23 14:20:00,102.38,102.73,102.34,102.67,122760.0,101.7707,102.1186,101.7309,102.0589,122760.0
2021-02-23 14:30:00,102.67,102.72,102.12,102.24,123540.0,102.0589,102.1086,101.5122,101.6315,123540.0
2021-02-23 14:40:00,102.25,102.69,102.21,102.65,133920.0,101.6414,102.0788,101.6017,102.0391,133920.0
2021-02-23 14:50:00,102.69,102.97,102.69,102.97,136080.0,102.0788,102.3571,102.0788,102.3571,136080.0
2021-02-23 15:00:00,102.95,103.37,102.93,103.37,252460.0,102.3373,102.7548,102.3174,102.7548,252460.0
2021-02-23 15:10:00,103.35,103.65,103.3,103.65,232840.0,102.7349,103.0331,102.6852,103.0331,232840.0
2021-02-23 15:20:00,103.73,104.1,103.7,104.01,517860.0,103.1126,103.4804,103.0828,103.391,517860.0
2021-02-23 15:30:00,103.99,103.99,103.69,103.89,185020.0,103.3711,103.3711,103.0729,103.2717,185020.0
2021-02-23 15:40:00,103.88,103.88,103.52,103.77,170020.0,103.2617,103.2617,102.9039,103.1524,170020.0
2021-02-23 15:50:00,103.78,103.78,103.31,103.57,638120.0,103.1623,103.1623,102.6951,102.9536,638120.0
2021-02-24 09:30:00,101.99,103.0,101.91,102.64,789420.0,101.383,102.387,101.3035,102.0291,789420.0
2021-02-24 09:40:00,102.72,102.93,102.1,102.8,340340.0,102.1086,102.3174,101.4923,102.1882,340340.0
2021-02-24 09:50:00,102.72,102.9,102.26,102.43,274300.0,102.1086,102.2876,101.6514,101.8204,274300.0
2021-02-24 10:00:00,102.52,102.64,102.08,102.26,240240.0,101.9098,102.0291,101.4724,101.6514,240240.0
2021-02-24 10:10:00,102.06,102.67,102.06,102.63,134880.0,101.4526,102.0589,101.4526,102.0192,134880.0
2021-02-24 10:20:00,102.66,103.24,102.46,103.09,145000.0,102.049,102.6255,101.8502,102.4764,145000.0
2021-02-24 10:30:00,103.03,103.17,102.76,102.85,175120.0,102.4168,102.556,102.1484,102.2379,175120.0
2021-02-24 10:40:00,103.08,103.26,102.95,103.2,110660.0,102.4665,102.6454,102.3373,102.5858,110660.0
2021-02-24 10:50:00,103.22,103.52,103.07,103.38,172400.0,102.6057,102.9039,102.4566,102.7647,172400.0
2021-02-24 11:00:00,103.31,103.38,103.11,103.26,131280.0,102.6951,102.7647,102.4963,102.6454,131280.0
2021-02-24 11:10:00,103.26,103.57,103.26,103.43,185480.0,102.6454,102.9536,102.6454,102.8144,185480.0
2021-02-24 11:20:00,103.49,103.66,103.25,103.25,127220.0,102.8741,103.043,102.6355,102.6355,127220.0
2021-02-24 11:30:00,103.26,103.59,103.2,103.48,120040.0,102.6454,102.9735,102.5858,102.8641,120040.0
2021-02-24 11:40:00,103.45,103.62,103.14,103.6,105540.0,102.8343,103.0033,102.5261,102.9834,105540.0
2021-02-24 11:50:00,103.6,103.72,103.56,103.63,98200.0,102.9834,103.1027,102.9436,103.0132,98200.0
2021-02-24 12:00:00,103.73,103.93,103.71,103.9,191880.0,103.1126,103.3114,103.0927,103.2816,191880.0
2021-02-24 12:10:00,103.92,104.26,103.85,104.24,167900.0,103.3015,103.6395,103.2319,103.6196,167900.0
2021-02-24 12:20:00,104.22,104.4,104.17,104.39,174480.0,103.5997,103.7786,103.55,103.7687,174480.0
2021-02-24 12:30:00,104.46,104.55,104.38,104.41,113920.0,103.8383,103.9277,103.7588,103.7886,113920.0
2021-02-24 12:40:00,104.41,104.43,104.19,104.28,193500.0,103.7886,103.8085,103.5699,103.6594,193500.0
2021-02-24 12:50:00,104.35,104.51,104.02,104.03,172780.0,103.7289,103.888,103.4009,103.4108,172780.0
2021-02-24 13:00:00,104.03,104.05,103.72,104.01,166740.0,103.4108,103.4307,103.1027,103.391,166740.0
2021-02-24 13:10:00,104.1,104.34,104.05,104.18,202440.0,103.4804,103.719,103.4307,103.5599,202440.0
2021-02-24 13:20:00,104.2,104.44,104.13,104.19,227940.0,103.5798,103.8184,103.5102,103.5699,227940.0
2021-02-24 13:30:00,104.2,104.48,104.18,104.45,212480.0,103.5798,103.8582,103.5599,103.8283,212480.0
2021-02-24 13:40:00,104.45,104.57,104.34,104.38,257840.0,103.8283,103.9476,103.719,103.7588,257840.0
2021-02-24 13:50:00,104.46,104.53,104.35,104.39,309740.0,103.8383,103.9079,103.7289,103.7687,309740.0
2021-02-24 14:00:00,104.4,104.46,104.09,104.23,250380.0,103.7786,103.8383,103.4705,103.6096,250380.0
2021-02-24 14:10:00,104.31,104.34,104.1,104.25,159780.0,103.6892,103.719,103.4804,103.6295,159780.0
2021-02-24 14:20:00,104.27,104.42,104.1,104.25,172460.0,103.6494,103.7985,103.4804,103.6295,172460.0
2021-02-24 14:30:00,104.31,104.41,104.22,104.41,72180.0,103.6892,103.7886,103.5997,103.7886,72180.0
2021-02-24 14:40:00,104.41,104.51,104.34,104.34,224100.0,103.7886,103.888,103.719,103.719,224100.0
2021-02-24 14:50:00,104.38,104.54,104.38,104.53,115500.0,103.7588,103.9178,103.7588,103.9079,115500.0
2021-02-24 15:00:00,104.48,104.64,104.42,104.6,195660.0,103.8582,104.0172,103.7985,103.9774,195660.0
2021-02-24 15:10:00,104.54,104.83,104.54,104.54,202700.0,103.9178,104.2061,103.9178,103.9178,202700.0
2021-02-24 15:20:00,104.46,104.89,104.46,104.88,142200.0,103.8383,104.2657,103.8383,104.2558,142200.0
2021-02-24 15:30:00,104.89,104.95,104.72,104.91,241600.0,104.2657,104.3254,104.0967,104.2856,241600.0
2021-02-24 15:40:00,104.91,104.91,104.52,104.62,320600.0,104.2856,104.2856,103.8979,103.9973,320600.0
2021-02-24 15:50:00,104.7,105.04,104.63,104.75,702080.0,104.0769,104.4148,104.0073,104.1266,702080.0
2021-02-25 09:30:00,103.37,104.74,103.33,104.2,595980.0,102.7548,104.1166,102.715,103.5798,595980.0
2021-02-25 09:40:00,104.24,104.37,103.9,104.01,277920.0,103.6196,103.7488,103.2816,103.391,277920.0
2021-02-25 09:50:00,104.0,104.26,103.89,104.03,232960.0,103.381,103.6395,103.2717,103.4108,232960.0
2021-02-25 10:00:00,104.02,104.08,103.27,103.52,374120.0,103.4009,103.4605,102.6554,102.9039,374120.0
2021-02-25 10:10:00,103.48,103.64,103.21,103.46,282380.0,102.8641,103.0232,102.5957,102.8442,282380.0
2021-02-25 10:20:00,103.54,103.92,103.33,103.48,128080.0,102.9238,103.3015,102.715,102.8641,128080.0
2021-02-25 10:30:00,103.38,103.52,103.12,103.2,161340.0,102.7647,102.9039,102.5063,102.5858,161340.0
2021-02-25 10:40:00,103.2,103.28,102.86,103.03,239760.0,102.5858,102.6653,102.2478,102.4168,239760.0
2021-02-25 10:50:00,102.92,103.47,102.79,103.47,161560.0,102.3074,102.8542,102.1782,102.8542,161560.0
2021-02-25 11:00:00,103.45,103.54,102.98,103.54,164220.0,102.8343,102.9238,102.3671,102.9238,164220.0
2021-02-25 11:10:00,103.46,103.47,103.19,103.28,104900.0,102.8442,102.8542,102.5758,102.6653,104900.0
2021-02-25 11:20:00,103.29,103.34,102.76,102.96,187820.0,102.6752,102.7249,102.1484,102.3472,187820.0
2021-02-25 11:30:00,102.9,103.16,102.75,102.89,367240.0,102.2876,102.546,102.1385,102.2776,367240.0
2021-02-25 11:40:00,102.89,103.02,102.5,102.56,263240.0,102.2776,102.4069,101.8899,101.9496,263240.0
2021-02-25 11:50:00,102.5,102.88,102.3,102.37,205520.0,101.8899,102.2677,101.6911,101.7607,205520.0
2021-02-25 12:00:00,102.41,102.69,102.17,102.5,284000.0,101.8005,102.0788,101.5619,101.8899,284000.0
2021-02-25 12:10:00,102.44,102.79,102.31,102.33,170560.0,101.8303,102.1782,101.7011,101.721,170560.0
2021-02-25 12:20:00,102.3,102.54,102.14,102.45,125960.0,101.6911,101.9297,101.5321,101.8402,125960.0
2021-02-25 12:30:00,102.44,102.46,102.02,102.42,225460.0,101.8303,101.8502,101.4128,101.8104,225460.0
2021-02-25 12:40:00,102.28,102.47,102.05,102.05,203660.0,101.6713,101.8601,101.4426,101.4426,203660.0
2021-02-25 12:50:00,102.01,102.1,101.6,101.78,363160.0,101.4029,101.4923,100.9953,101.1742,363160.0
2021-02-25 13:00:00,101.64,102.0,101.06,101.95,351580.0,101.0351,101.3929,100.4585,101.3432,351580.0
2021-02-25 13:10:00,102.03,102.31,101.71,102.24,225620.0,101.4227,101.7011,101.1046,101.6315,225620.0
2021-02-25 13:20:00,102.24,102.52,102.08,102.27,239880.0,101.6315,101.9098,101.4724,101.6613,239880.0
2021-02-25 13:30:00,102.26,102.4,101.89,102.29,306480.0,101.6514,101.7905,101.2836,101.6812,306480.0
2021-02-25 13:40:00,102.21,102.3,101.89,101.94,171120.0,101.6017,101.6911,101.2836,101.3333,171120.0
2021-02-25 13:50:00,101.89,101.98,101.61,101.82,267000.0,101.2836,101.373,101.0052,101.214,267000.0
2021-02-25 14:00:00,101.82,102.45,101.73,102.45,158980.0,101.214,101.8402,101.1245,101.8402,158980.0
2021-02-25 14:10:00,102.46,102.68,102.29,102.68,147260.0,101.8502,102.0689,101.6812,102.0689,147260.0
2021-02-25 14:20:00,102.64,102.77,102.5,102.63,238620.0,102.0291,102.1583,101.8899,102.0192,238620.0
2021-02-25 14:30:00,102.5,102.51,102.07,102.07,135200.0,101.8899,101.8999,101.4625,101.4625,135200.0
2021-02-25 14:40:00,102.02,102.23,102.01,102.16,173580.0,101.4128,101.6216,101.4029,101.552,173580.0
2021-02-25 14:50:00,102.21,102.3,101.9,102.12,246900.0,101.6017,101.6911,101.2935,101.5122,246900.0
2021-02-25 15:00:00,102.01,102.21,101.32,101.44,376320.0,101.4029,101.6017,100.717,100.8363,376320.0
2021-02-25 15:10:00,101.59,101.76,101.42,101.55,271460.0,100.9854,101.1544,100.8164,100.9456,271460.0
2021-02-25 15:20:00,101.58,101.79,101.4,101.55,334540.0,100.9754,101.1842,100.7965,100.9456,334540.0
2021-02-25 15:30:00,101.61,101.72,101.1,101.4,447580.0,101.0052,101.1146,100.4983,100.7965,447580.0
2021-02-25 15:40:00,101.3,102.2,101.12,102.08,594940.0,100.6971,101.5917,100.5182,101.4724,594940.0
2021-02-25 15:50:00,102.08,102.31,101.4,101.57,1479940.0,101.4724,101.7011,100.7965,100.9655,1479940.0
2021-02-26 09:30:00,102.53,103.38,102.37,103.38,1109760.0,101.9198,102.7647,101.7607,102.7647,1109760.0
2021-02-26 09:40:00,103.44,103.55,102.42,102.48,392420.0,102.8244,102.9337,101.8104,101.8701,392420.0
2021-02-26 09:50:00,102.52,102.52,101.57,101.89,409180.0,101.9098,101.9098,100.9655,101.2836,409180.0
2021-02-26 10:00:00,101.79,102.08,101.3,101.33,350760.0,101.1842,101.4724,100.6971,100.7269,350760.0
2021-02-26 10:10:00,101.33,101.9,101.04,101.55,272840.0,100.7269,101.2935,100.4386,100.9456,272840.0
2021-02-26 10:20:00,101.65,101.75,100.8,100.92,223480.0,101.045,101.1444,100.2001,100.3193,223480.0
2021-02-26 10:30:00,100.9,101.86,100.9,101.86,238680.0,100.2995,101.2538,100.2995,101.2538,238680.0
2021-02-26 10:40:00,101.99,102.36,101.79,102.3,202200.0,101.383,101.7508,101.1842,101.6911,202200.0
2021-02-26 10:50:00,102.22,102.45,101.83,102.22,231580.0,101.6116,101.8402,101.2239,101.6116,231580.0
2021-02-26 11:00:00,102.09,102.39,101.91,102.26,222020.0,101.4824,101.7806,101.3035,101.6514,222020.0
2021-02-26 11:10:00,102.26,102.35,101.77,101.84,256460.0,101.6514,101.7408,101.1643,101.2339,256460.0
2021-02-26 11:20:00,101.9,101.93,101.51,101.85,223480.0,101.2935,101.3233,100.9058,101.2438,223480.0
2021-02-26 11:30:00,101.95,102.71,101.95,102.71,225960.0,101.3432,102.0987,101.3432,102.0987,225960.0
2021-02-26 11:40:00,102.63,102.71,102.2,102.42,211360.0,102.0192,102.0987,101.5917,101.8104,211360.0
2021-02-26 11:50:00,102.34,102.48,102.05,102.23,277240.0,101.7309,101.8701,101.4426,101.6216,277240.0
2021-02-26 12:00:00,102.34,103.0,102.22,103.0,405920.0,101.7309,102.387,101.6116,102.387,405920.0
2021-02-26 12:10:00,103.02,103.3,102.96,103.2,198880.0,102.4069,102.6852,102.3472,102.5858,198880.0
2021-02-26 12:20:00,103.17,103.17,102.71,102.86,226040.0,102.556,102.556,102.0987,102.2478,226040.0
2021-02-26 12:30:00,102.9,103.17,102.87,102.87,139100.0,102.2876,102.556,102.2577,102.2577,139100.0
2021-02-26 12:40:00,102.86,102.94,102.76,102.85,122020.0,102.2478,102.3273,102.1484,102.2379,122020.0
2021-02-26 12:50:00,102.87,103.12,102.6,102.67,107540.0,102.2577,102.5063,101.9894,102.0589,107540.0
2021-02-26 13:00:00,102.6,102.68,102.27,102.68,247880.0,101.9894,102.0689,101.6613,102.0689,247880.0
2021-02-26 13:10:00,102.54,102.73,102.53,102.69,105620.0,101.9297,102.1186,101.9198,102.0788,105620.0
2021-02-26 13:20:00,102.71,103.1,102.71,103.1,111940.0,102.0987,102.4864,102.0987,102.4864,111940.0
2021-02-26 13:30:00,103.12,103.12,102.47,102.54,163620.0,102.5063,102.5063,101.8601,101.9297,163620.0
2021-02-26 13:40:00,102.6,102.78,102.1,102.37,163780.0,101.9894,102.1683,101.4923,101.7607,163780.0
2021-02-26 13:50:00,102.29,102.46,102.09,102.37,155720.0,101.6812,101.8502,101.4824,101.7607,155720.0
2021-02-26 14:00:00,102.23,102.44,101.92,102.23,278280.0,101.6216,101.8303,101.3134,101.6216,278280.0
2021-02-26 14:10:00,102.12,102.46,102.1,102.11,108580.0,101.5122,101.8502,101.4923,101.5023,108580.0
2021-02-26 14:20:00,102.04,102.3,101.99,102.26,116100.0,101.4327,101.6911,101.383,101.6514,116100.0
2021-02-26 14:30:00,102.22,102.76,102.22,102.72,122980.0,101.6116,102.1484,101.6116,102.1086,122980.0
2021-02-26 14:40:00,102.69,102.9,102.51,102.87,115260.0,102.0788,102.2876,101.8999,102.2577,115260.0
2021-02-26 14:50:00,102.8,102.84,102.57,102.57,151340.0,102.1882,102.2279,101.9595,101.9595,151340.0
2021-02-26 15:00:00,102.64,103.06,102.64,103.04,174840.0,102.0291,102.4466,102.0291,102.4267,174840.0
2021-02-26 15:10:00,103.04,103.04,102.74,102.99,217400.0,102.4267,102.4267,102.1285,102.377,217400.0
2021-02-26 15:20:00,102.99,103.0,102.22,102.24,183020.0,102.377,102.387,101.6116,101.6315,183020.0
2021-02-26 15:30:00,102.23,102.44,102.15,102.44,282320.0,101.6216,101.8303,101.542,101.8303,282320.0
2021-02-26 15:40:00,102.4,103.08,102.26,103.01,377540.0,101.7905,102.4665,101.6514,102.3969,377540.0
2021-02-26 15:50:00,102.96,102.96,101.66,101.68,1477920.0,102.3472,102.3472,101.0549,101.0748,1477920.0
2021-03-01 09:30:00,102.89,103.4,102.51,102.9,1145160.0,102.2776,102.7846,101.8999,102.2876,1145160.0
2021-03-01 09:40:00,102.94,103.0,102.36,102.43,461580.0,102.3273,102.387,101.7508,101.8204,461580.0
2021-03-01 09:50:00,102.43,102.65,102.3,102.4,654740.0,101.8204,102.0391,101.6911,101.7905,654740.0
2021-03-01 10:00:00,102.47,102.75,102.39,102.58,609220.0,101.8601,102.1385,101.7806,101.9695,609220.0
2021-03-01 10:10:00,102.6,102.74,102.39,102.55,441200.0,101.9894,102.1285,101.7806,101.9396,441200.0
2021-03-01 10:20:00,102.47,103.18,102.47,103.17,315080.0,101.8601,102.5659,101.8601,102.556,315080.0
2021-03-01 10:30:00,103.17,103.26,103.03,103.26,489960.0,102.556,102.6454,102.4168,102.6454,489960.0
2021-03-01 10:40:00,103.3,103.78,103.29,103.78,312680.0,102.6852,103.1623,102.6752,103.1623,312680.0
2021-03-01 10:50:00,103.78,103.83,103.52,103.54,136640.0,103.1623,103.212,102.9039,102.9238,136640.0
2021-03-01 11:00:00,103.6,103.64,103.25,103.5,251200.0,102.9834,103.0232,102.6355,102.884,251200.0
2021-03-01 11:10:00,103.5,103.5,103.27,103.35,160100.0,102.884,102.884,102.6554,102.7349,160100.0
2021-03-01 11:20:00,103.33,103.35,103.1,103.23,134620.0,102.715,102.7349,102.4864,102.6156,134620.0
2021-03-01 11:30:00,103.31,103.33,103.17,103.24,471200.0,102.6951,102.715,102.556,102.6255,471200.0
2021-03-01 11:40:00,103.25,103.67,103.22,103.6,179320.0,102.6355,103.053,102.6057,102.9834,179320.0
2021-03-01 11:50:00,103.59,103.6,103.49,103.56,86020.0,102.9735,102.9834,102.8741,102.9436,86020.0
2021-03-01 12:00:00,103.56,103.6,103.43,103.5,183800.0,102.9436,102.9834,102.8144,102.884,183800.0
2021-03-01 12:10:00,103.5,103.5,103.32,103.35,140540.0,102.884,102.884,102.7051,102.7349,140540.0
2021-03-01 12:20:00,103.35,103.5,103.34,103.36,311860.0,102.7349,102.884,102.7249,102.7448,311860.0
2021-03-01 12:30:00,103.37,103.45,103.32,103.32,182060.0,102.7548,102.8343,102.7051,102.7051,182060.0
2021-03-01 12:40:00,103.32,103.45,103.3,103.45,67240.0,102.7051,102.8343,102.6852,102.8343,67240.0
2021-03-01 12:50:00,103.45,103.45,103.15,103.23,130020.0,102.8343,102.8343,102.5361,102.6156,130020.0
2021-03-01 13:00:00,103.24,103.3,103.18,103.18,128340.0,102.6255,102.6852,102.5659,102.5659,128340.0
2021-03-01 13:10:00,103.18,103.25,103.09,103.23,100340.0,102.5659,102.6355,102.4764,102.6156,100340.0
2021-03-01 13:20:00,103.23,103.38,103.21,103.36,307660.0,102.6156,102.7647,102.5957,102.7448,307660.0
2021-03-01 13:30:00,103.36,103.5,103.34,103.5,111620.0,102.7448,102.884,102.7249,102.884,111620.0
2021-03-01 13:40:00,103.5,103.6,103.49,103.6,151620.0,102.884,102.9834,102.8741,102.9834,151620.0
2021-03-01 13:50:00,103.6,103.75,103.54,103.69,147520.0,102.9834,103.1325,102.9238,103.0729,147520.0
2021-03-01 14:00:00,103.66,103.76,103.61,103.75,346000.0,103.043,103.1424,102.9933,103.1325,346000.0
2021-03-01 14:10:00,103.76,104.0,103.68,103.9,161840.0,103.1424,103.381,103.0629,103.2816,161840.0
2021-03-01 14:20:00,103.9,104.03,103.9,104.01,100080.0,103.2816,103.4108,103.2816,103.391,100080.0
2021-03-01 14:30:00,104.02,104.1,104.0,104.07,208040.0,103.4009,103.4804,103.381,103.4506,208040.0
2021-03-01 14:40:00,104.07,104.1,104.01,104.05,176540.0,103.4506,103.4804,103.391,103.4307,176540.0
2021-03-01 14:50:00,104.05,104.06,103.97,103.97,241580.0,103.4307,103.4407,103.3512,103.3512,241580.0
2021-03-01 15:00:00,104.01,104.05,103.92,103.98,319220.0,103.391,103.4307,103.3015,103.3611,319220.0
2021-03-01 15:10:00,104.0,104.11,103.96,104.11,272200.0,103.381,103.4904,103.3413,103.4904,272200.0
2021-03-01 15:20:00,104.13,104.25,104.11,104.21,126600.0,103.5102,103.6295,103.4904,103.5898,126600.0
2021-03-01 15:30:00,104.22,104.32,104.09,104.12,241380.0,103.5997,103.6991,103.4705,103.5003,241380.0
2021-03-01 15:40:00,104.12,104.18,103.96,104.0,256420.0,103.5003,103.5599,103.3413,103.381,256420.0
2021-03-01 15:50:00,103.96,104.33,103.8,104.08,709220.0,103.3413,103.7091,103.1822,103.4605,709220.0
2021-03-02 09:30:00,103.81,104.41,103.56,104.01,775820.0,103.1921,103.7886,102.9436,103.391,775820.0
2021-03-02 09:40:00,104.09,104.61,104.05,104.08,248280.0,103.4705,103.9874,103.4307,103.4605,248280.0
2021-03-02 09:50:00,104.11,104.39,104.01,104.29,229860.0,103.4904,103.7687,103.391,103.6693,229860.0
2021-03-02 10:00:00,104.23,104.55,104.15,104.5,164220.0,103.6096,103.9277,103.5301,103.878,164220.0
2021-03-02 10:10:00,104.51,104.66,104.11,104.57,160280.0,103.888,104.0371,103.4904,103.9476,160280.0
2021-03-02 10:20:00,104.47,104.64,103.82,103.82,231800.0,103.8482,104.0172,103.2021,103.2021,231800.0
2021-03-02 10:30:00,103.82,104.2,103.77,103.84,168480.0,103.2021,103.5798,103.1524,103.222,168480.0
2021-03-02 10:40:00,103.9,104.12,103.74,104.12,155800.0,103.2816,103.5003,103.1226,103.5003,155800.0
2021-03-02 10:50:00,104.12,104.41,104.11,104.11,142140.0,103.5003,103.7886,103.4904,103.4904,142140.0
2021-03-02 11:00:00,104.17,104.26,103.79,104.2,100820.0,103.55,103.6395,103.1723,103.5798,100820.0
2021-03-02 11:10:00,104.19,104.19,103.6,103.75,119760.0,103.5699,103.5699,102.9834,103.1325,119760.0
2021-03-02 11:20:00,103.9,104.07,103.6,104.03,155300.0,103.2816,103.4506,102.9834,103.4108,155300.0
2021-03-02 11:30:00,104.06,104.1,103.74,103.81,123920.0,103.4407,103.4804,103.1226,103.1921,123920.0
2021-03-02 11:40:00,103.81,103.85,103.64,103.85,139200.0,103.1921,103.2319,103.0232,103.2319,139200.0
2021-03-02 11:50:00,103.87,104.07,103.85,103.98,111020.0,103.2518,103.4506,103.2319,103.3611,111020.0
2021-03-02 12:00:00,103.77,104.11,103.77,104.05,122240.0,103.1524,103.4904,103.1524,103.4307,122240.0
2021-03-02 12:10:00,104.09,104.31,104.08,104.09,110160.0,103.4705,103.6892,103.4605,103.4705,110160.0
2021-03-02 12:20:00,104.11,104.25,104.08,104.25,90980.0,103.4904,103.6295,103.4605,103.6295,90980.0
2021-03-02 12:30:00,104.26,104.46,104.22,104.43,74400.0,103.6395,103.8383,103.5997,103.8085,74400.0
2021-03-02 12:40:00,104.45,104.53,104.29,104.29,108000.0,103.8283,103.9079,103.6693,103.6693,108000.0
2021-03-02 12:50:00,104.3,104.41,104.3,104.3,52480.0,103.6792,103.7886,103.6792,103.6792,52480.0
2021-03-02 13:00:00,104.3,104.45,104.21,104.4,85400.0,103.6792,103.8283,103.5898,103.7786,85400.0
2021-03-02 13:10:00,104.44,104.73,104.41,104.73,128720.0,103.8184,104.1067,103.7886,104.1067,128720.0
2021-03-02 13:20:00,104.7,104.8,104.59,104.63,155760.0,104.0769,104.1763,103.9675,104.0073,155760.0
2021-03-02 13:30:00,104.88,105.04,104.88,105.01,205480.0,104.2558,104.4148,104.2558,104.385,205480.0
2021-03-02 13:40:00,105.04,105.22,104.98,105.21,132380.0,104.4148,104.5938,104.3552,104.5838,132380.0
2021-03-02 13:50:00,105.21,105.22,104.95,104.97,123200.0,104.5838,104.5938,104.3254,104.3452,123200.0
2021-03-02 14:00:00,105.02,105.05,104.83,104.83,102500.0,104.3949,104.4248,104.2061,104.2061,102500.0
2021-03-02 14:10:00,104.83,104.83,104.61,104.71,126160.0,104.2061,104.2061,103.9874,104.0868,126160.0
2021-03-02 14:20:00,104.73,104.84,104.48,104.48,119400.0,104.1067,104.216,103.8582,103.8582,119400.0
2021-03-02 14:30:00,104.55,104.6,104.3,104.37,117200.0,103.9277,103.9774,103.6792,103.7488,117200.0
2021-03-02 14:40:00,104.42,104.45,104.08,104.28,136160.0,103.7985,103.8283,103.4605,103.6594,136160.0
2021-03-02 14:50:00,104.28,104.52,104.27,104.46,139140.0,103.6594,103.8979,103.6494,103.8383,139140.0
2021-03-02 15:00:00,104.42,104.52,104.41,104.48,109380.0,103.7985,103.8979,103.7886,103.8582,109380.0
2021-03-02 15:10:00,104.56,104.68,104.16,104.16,127880.0,103.9377,104.057,103.5401,103.5401,127880.0
2021-03-02 15:20:00,104.17,104.28,104.14,104.22,159080.0,103.55,103.6594,103.5202,103.5997,159080.0
2021-03-02 15:30:00,104.22,104.37,104.0,104.03,204020.0,103.5997,103.7488,103.381,103.4108,204020.0
2021-03-02 15:40:00,104.03,104.25,103.89,104.05,346380.0,103.4108,103.6295,103.2717,103.4307,346380.0
2021-03-02 15:50:00,104.05,104.14,103.75,103.83,794600.0,103.4307,103.5202,103.1325,103.212,794600.0
2021-03-03 09:30:00,103.36,104.43,103.28,103.81,1031060.0,102.7448,103.8085,102.6653,103.1921,1031060.0
2021-03-03 09:40:00,103.8,103.81,102.8,103.3,402440.0,103.1822,103.1921,102.1882,102.6852,402440.0
2021-03-03 09:50:00,103.24,103.48,102.61,102.74,338460.0,102.6255,102.8641,101.9993,102.1285,338460.0
2021-03-03 10:00:00,102.65,103.09,102.63,103.0,262380.0,102.0391,102.4764,102.0192,102.387,262380.0
2021-03-03 10:10:00,103.0,103.02,102.15,102.36,404640.0,102.387,102.4069,101.542,101.7508,404640.0
2021-03-03 10:20:00,102.48,102.67,102.1,102.39,337720.0,101.8701,102.0589,101.4923,101.7806,337720.0
2021-03-03 10:30:00,102.29,102.62,102.1,102.5,185120.0,101.6812,102.0092,101.4923,101.8899,185120.0
2021-03-03 10:40:00,102.5,102.85,102.16,102.62,146980.0,101.8899,102.2379,101.552,102.0092,146980.0
2021-03-03 10:50:00,102.59,102.92,102.4,102.75,140480.0,101.9794,102.3074,101.7905,102.1385,140480.0
2021-03-03 11:00:00,102.83,103.13,102.81,102.93,180500.0,102.218,102.5162,102.1981,102.3174,180500.0
2021-03-03 11:10:00,103.02,103.19,102.68,103.1,77000.0,102.4069,102.5758,102.0689,102.4864,77000.0
2021-03-03 11:20:00,103.18,103.3,103.11,103.18,100320.0,102.5659,102.6852,102.4963,102.5659,100320.0
2021-03-03 11:30:00,103.18,103.3,102.9,102.96,150960.0,102.5659,102.6852,102.2876,102.3472,150960.0
2021-03-03 11:40:00,102.99,103.05,102.79,102.97,116260.0,102.377,102.4367,102.1782,102.3571,116260.0
2021-03-03 11:50:00,102.95,103.31,102.89,102.91,103580.0,102.3373,102.6951,102.2776,102.2975,103580.0
2021-03-03 12:00:00,102.88,102.99,102.77,102.99,104780.0,102.2677,102.377,102.1583,102.377,104780.0
2021-03-03 12:10:00,102.95,102.96,102.75,102.81,110100.0,102.3373,102.3472,102.1385,102.1981,110100.0
2021-03-03 12:20:00,102.81,102.82,102.54,102.63,212420.0,102.1981,102.208,101.9297,102.0192,212420.0
2021-03-03 12:30:00,102.57,102.61,102.39,102.39,163140.0,101.9595,101.9993,101.7806,101.7806,163140.0
2021-03-03 12:40:00,102.37,102.52,102.3,102.44,216760.0,101.7607,101.9098,101.6911,101.8303,216760.0
2021-03-03 12:50:00,102.44,102.48,102.13,102.13,138360.0,101.8303,101.8701,101.5221,101.5221,138360.0
2021-03-03 13:00:00,102.12,102.2,101.89,101.92,166860.0,101.5122,101.5917,101.2836,101.3134,166860.0
2021-03-03 13:10:00,101.94,102.25,101.9,102.25,129160.0,101.3333,101.6414,101.2935,101.6414,129160.0
2021-03-03 13:20:00,102.32,102.34,102.08,102.08,122440.0,101.711,101.7309,101.4724,101.4724,122440.0
2021-03-03 13:30:00,102.11,102.11,101.85,101.85,100780.0,101.5023,101.5023,101.2438,101.2438,100780.0
2021-03-03 13:40:00,101.85,101.85,101.37,101.37,201720.0,101.2438,101.2438,100.7667,100.7667,201720.0
2021-03-03 13:50:00,101.52,101.6,101.3,101.48,161800.0,100.9158,100.9953,100.6971,100.876,161800.0
2021-03-03 14:00:00,101.47,101.52,101.1,101.17,220860.0,100.8661,100.9158,100.4983,100.5679,220860.0
2021-03-03 14:10:00,101.16,101.4,100.94,101.01,372140.0,100.5579,100.7965,100.3392,100.4088,372140.0
2021-03-03 14:20:00,101.06,101.06,100.74,100.82,270580.0,100.4585,100.4585,100.1404,100.2199,270580.0
2021-03-03 14:30:00,100.79,101.11,100.5,101.09,353800.0,100.1901,100.5082,99.9018,100.4883,353800.0
2021-03-03 14:40:00,101.07,101.29,100.73,100.93,471300.0,100.4685,100.6871,100.1305,100.3293,471300.0
2021-03-03 14:50:00,100.98,101.6,100.98,101.49,165160.0,100.379,100.9953,100.379,100.886,165160.0
2021-03-03 15:00:00,101.45,101.68,101.28,101.59,229460.0,100.8462,101.0748,100.6772,100.9854,229460.0
2021-03-03 15:10:00,101.62,101.8,101.41,101.63,410200.0,101.0152,101.1941,100.8064,101.0251,410200.0
2021-03-03 15:20:00,101.55,101.75,101.41,101.68,296020.0,100.9456,101.1444,100.8064,101.0748,296020.0
2021-03-03 15:30:00,101.68,101.76,101.6,101.71,243760.0,101.0748,101.1544,100.9953,101.1046,243760.0
2021-03-03 15:40:00,101.71,102.21,101.65,101.91,375060.0,101.1046,101.6017,101.045,101.3035,375060.0
2021-03-03 15:50:00,101.94,101.96,101.25,101.29,899280.0,101.3333,101.3532,100.6474,100.6871,899280.0
2021-03-04 09:30:00,101.17,103.22,101.17,102.96,978740.0,100.5679,102.6057,100.5679,102.3472,978740.0
2021-03-04 09:40:00,103.02,103.03,101.74,101.74,421140.0,102.4069,102.4168,101.1345,101.1345,421140.0
2021-03-04 09:50:00,101.68,102.14,101.31,101.78,523940.0,101.0748,101.5321,100.707,101.1742,523940.0
2021-03-04 10:00:00,101.85,101.99,101.3,101.39,441140.0,101.2438,101.383,100.6971,100.7866,441140.0
2021-03-04 10:10:00,101.38,101.59,101.1,101.17,701540.0,100.7766,100.9854,100.4983,100.5679,701540.0
2021-03-04 10:20:00,101.17,102.0,101.01,101.92,568840.0,100.5679,101.3929,100.4088,101.3134,568840.0
2021-03-04 10:30:00,101.91,102.68,101.8,102.55,392440.0,101.3035,102.0689,101.1941,101.9396,392440.0
2021-03-04 10:40:00,102.55,103.3,102.46,103.07,264880.0,101.9396,102.6852,101.8502,102.4566,264880.0
2021-03-04 10:50:00,103.15,103.23,102.45,102.71,447240.0,102.5361,102.6156,101.8402,102.0987,447240.0
2021-03-04 11:00:00,102.64,103.06,102.43,102.92,187400.0,102.0291,102.4466,101.8204,102.3074,187400.0
2021-03-04 11:10:00,103.06,103.2,102.69,103.19,268260.0,102.4466,102.5858,102.0788,102.5758,268260.0
2021-03-04 11:20:00,103.13,103.51,103.07,103.23,298500.0,102.5162,102.8939,102.4566,102.6156,298500.0
2021-03-04 11:30:00,103.45,103.69,103.2,103.59,149440.0,102.8343,103.0729,102.5858,102.9735,149440.0
2021-03-04 11:40:00,103.58,104.04,103.58,104.04,264720.0,102.9635,103.4208,102.9635,103.4208,264720.0
2021-03-04 11:50:00,104.04,104.04,103.5,103.52,494080.0,103.4208,103.4208,102.884,102.9039,494080.0
2021-03-04 12:00:00,103.78,104.24,103.7,104.12,232660.0,103.1623,103.6196,103.0828,103.5003,232660.0
2021-03-04 12:10:00,104.19,104.46,103.6,104.2,567040.0,103.5699,103.8383,102.9834,103.5798,567040.0
2021-03-04 12:20:00,104.28,104.34,103.0,103.35,845700.0,103.6594,103.719,102.387,102.7349,845700.0
2021-03-04 12:30:00,103.3,103.47,102.84,103.4,707080.0,102.6852,102.8542,102.2279,102.7846,707080.0
2021-03-04 12:40:00,103.59,103.7,102.62,102.66,336820.0,102.9735,103.0828,102.0092,102.049,336820.0
2021-03-04 12:50:00,102.63,102.83,101.69,102.14,586860.0,102.0192,102.218,101.0848,101.5321,586860.0
2021-03-04 13:00:00,102.14,102.54,101.77,101.93,365820.0,101.5321,101.9297,101.1643,101.3233,365820.0
2021-03-04 13:10:00,101.89,102.05,101.35,101.98,508200.0,101.2836,101.4426,100.7468,101.373,508200.0
2021-03-04 13:20:00,101.89,102.11,101.52,102.1,351760.0,101.2836,101.5023,100.9158,101.4923,351760.0
2021-03-04 13:30:00,102.1,102.34,101.68,102.2,330720.0,101.4923,101.7309,101.0748,101.5917,330720.0
2021-03-04 13:40:00,102.2,102.34,101.6,101.76,305080.0,101.5917,101.7309,100.9953,101.1544,305080.0
2021-03-04 13:50:00,101.83,101.94,101.31,101.52,519620.0,101.2239,101.3333,100.707,100.9158,519620.0
2021-03-04 14:00:00,101.56,102.05,101.55,102.05,331300.0,100.9555,101.4426,100.9456,101.4426,331300.0
2021-03-04 14:10:00,102.06,102.33,101.88,102.03,231440.0,101.4526,101.721,101.2736,101.4227,231440.0
2021-03-04 14:20:00,102.13,102.65,102.13,102.6,290600.0,101.5221,102.0391,101.5221,101.9894,290600.0
2021-03-04 14:30:00,102.6,102.66,102.13,102.13,266920.0,101.9894,102.049,101.5221,101.5221,266920.0
2021-03-04 14:40:00,102.25,103.32,102.25,103.21,240500.0,101.6414,102.7051,101.6414,102.5957,240500.0
2021-03-04 14:50:00,103.17,103.31,102.89,103.26,172880.0,102.556,102.6951,102.2776,102.6454,172880.0
2021-03-04 15:00:00,103.2,103.22,102.71,102.71,199840.0,102.5858,102.6057,102.0987,102.0987,199840.0
2021-03-04 15:10:00,102.59,102.86,102.44,102.48,293020.0,101.9794,102.2478,101.8303,101.8701,293020.0
2021-03-04 15:20:00,102.48,102.95,102.33,102.86,370100.0,101.8701,102.3373,101.721,102.2478,370100.0
2021-03-04 15:30:00,102.89,103.06,102.25,102.28,312260.0,102.2776,102.4466,101.6414,101.6713,312260.0
2021-03-04 15:40:00,102.36,102.87,102.31,102.6,376300.0,101.7508,102.2577,101.7011,101.9894,376300.0
2021-03-04 15:50:00,102.66,103.02,102.25,102.48,1099860.0,102.049,102.4069,101.6414,101.8701,1099860.0
2021-03-05 09:30:00,103.66,104.31,103.39,103.75,1199680.0,103.043,103.6892,102.7746,103.1325,1199680.0
2021-03-05 09:40:00,103.71,104.6,103.32,103.78,697600.0,103.0927,103.9774,102.7051,103.1623,697600.0
2021-03-05 09:50:00,103.76,104.25,103.4,104.08,410340.0,103.1424,103.6295,102.7846,103.4605,410340.0
2021-03-05 10:00:00,104.03,104.8,103.82,104.68,941840.0,103.4108,104.1763,103.2021,104.057,941840.0
2021-03-05 10:10:00,104.71,104.85,103.52,103.84,584500.0,104.0868,104.226,102.9039,103.222,584500.0
2021-03-05 10:20:00,103.8,104.25,103.44,103.73,550140.0,103.1822,103.6295,102.8244,103.1126,550140.0
2021-03-05 10:30:00,103.79,104.05,103.35,103.46,507280.0,103.1723,103.4307,102.7349,102.8442,507280.0
2021-03-05 10:40:00,103.28,103.71,103.14,103.52,447560.0,102.6653,103.0927,102.5261,102.9039,447560.0
2021-03-05 10:50:00,103.45,104.02,102.9,103.08,333340.0,102.8343,103.4009,102.2876,102.4665,333340.0
2021-03-05 11:00:00,103.16,103.45,102.73,102.88,336700.0,102.546,102.8343,102.1186,102.2677,336700.0
2021-03-05 11:10:00,102.85,103.08,102.44,102.72,334580.0,102.2379,102.4665,101.8303,102.1086,334580.0
2021-03-05 11:20:00,102.67,102.77,102.32,102.65,200360.0,102.0589,102.1583,101.711,102.0391,200360.0
2021-03-05 11:30:00,102.58,103.52,102.58,103.34,288300.0,101.9695,102.9039,101.9695,102.7249,288300.0
2021-03-05 11:40:00,103.45,103.52,102.77,102.82,287200.0,102.8343,102.9039,102.1583,102.208,287200.0
2021-03-05 11:50:00,102.79,103.29,102.4,103.29,178740.0,102.1782,102.6752,101.7905,102.6752,178740.0
2021-03-05 12:00:00,103.13,103.3,102.59,102.68,190180.0,102.5162,102.6852,101.9794,102.0689,190180.0
2021-03-05 12:10:00,102.66,102.97,102.53,102.97,189080.0,102.049,102.3571,101.9198,102.3571,189080.0
2021-03-05 12:20:00,102.98,103.42,102.87,103.33,214320.0,102.3671,102.8045,102.2577,102.715,214320.0
2021-03-05 12:30:00,103.35,103.95,103.23,103.95,227820.0,102.7349,103.3313,102.6156,103.3313,227820.0
2021-03-05 12:40:00,103.93,104.74,103.82,104.63,597240.0,103.3114,104.1166,103.2021,104.0073,597240.0
2021-03-05 12:50:00,104.63,104.63,104.12,104.39,278580.0,104.0073,104.0073,103.5003,103.7687,278580.0
2021-03-05 13:00:00,104.54,104.73,103.62,104.23,237960.0,103.9178,104.1067,103.0033,103.6096,237960.0
2021-03-05 13:10:00,104.23,104.7,104.02,104.58,156660.0,103.6096,104.0769,103.4009,103.9576,156660.0
2021-03-05 13:20:00,104.52,104.69,104.08,104.19,224960.0,103.8979,104.0669,103.4605,103.5699,224960.0
2021-03-05 13:30:00,104.3,104.37,104.15,104.15,165240.0,103.6792,103.7488,103.5301,103.5301,165240.0
2021-03-05 13:40:00,104.24,104.35,104.05,104.18,194500.0,103.6196,103.7289,103.4307,103.5599,194500.0
2021-03-05 13:50:00,104.17,104.4,103.97,104.21,452740.0,103.55,103.7786,103.3512,103.5898,452740.0
2021-03-05 14:00:00,104.21,104.31,103.8,104.25,276500.0,103.5898,103.6892,103.1822,103.6295,276500.0
2021-03-05 14:10:00,104.32,104.34,103.95,103.96,131440.0,103.6991,103.719,103.3313,103.3413,131440.0
2021-03-05 14:20:00,103.99,104.49,103.95,104.48,230380.0,103.3711,103.8681,103.3313,103.8582,230380.0
2021-03-05 14:30:00,104.5,104.85,104.48,104.7,220840.0,103.878,104.226,103.8582,104.0769,220840.0
2021-03-05 14:40:00,104.73,104.9,104.55,104.84,221980.0,104.1067,104.2757,103.9277,104.216,221980.0
2021-03-05 14:50:00,104.87,105.56,104.8,105.52,527540.0,104.2458,104.9317,104.1763,104.892,527540.0
2021-03-05 15:00:00,105.53,105.67,105.2,105.27,578720.0,104.9019,105.0411,104.5739,104.6435,578720.0
2021-03-05 15:10:00,105.23,105.31,105.0,105.19,822600.0,104.6037,104.6832,104.3751,104.5639,822600.0
2021-03-05 15:20:00,105.14,105.63,105.14,105.4,703600.0,104.5142,105.0013,104.5142,104.7727,703600.0
2021-03-05 15:30:00,105.42,105.69,105.31,105.69,225600.0,104.7926,105.061,104.6832,105.061,225600.0
2021-03-05 15:40:00,105.64,105.68,105.1,105.56,448340.0,105.0113,105.051,104.4745,104.9317,448340.0
2021-03-05 15:50:00,105.63,105.91,105.31,105.36,1528340.0,105.0013,105.2797,104.6832,104.7329,1528340.0
2021-03-08 09:30:00,105.06,105.23,104.38,104.97,1041760.0,104.4347,104.6037,103.7588,104.3452,1041760.0
2021-03-08 09:40:00,105.18,105.83,104.96,105.25,680820.0,104.554,105.2001,104.3353,104.6236,680820.0
2021-03-08 09:50:00,105.22,105.66,104.86,105.1,478560.0,104.5938,105.0311,104.2359,104.4745,478560.0
2021-03-08 10:00:00,105.1,105.38,104.53,105.32,242460.0,104.4745,104.7528,103.9079,104.6932,242460.0
2021-03-08 10:10:00,105.5,105.95,105.14,105.95,337280.0,104.8721,105.3194,104.5142,105.3194,337280.0
2021-03-08 10:20:00,105.95,106.44,105.65,106.1,446660.0,105.3194,105.8065,105.0212,105.4685,446660.0
2021-03-08 10:30:00,106.21,106.37,105.86,105.96,445700.0,105.5779,105.7369,105.2299,105.3294,445700.0
2021-03-08 10:40:00,105.95,106.15,105.58,105.58,131980.0,105.3194,105.5182,104.9516,104.9516,131980.0
2021-03-08 10:50:00,105.6,105.73,105.31,105.64,206920.0,104.9715,105.1007,104.6832,105.0113,206920.0
2021-03-08 11:00:00,105.5,105.73,105.28,105.28,166780.0,104.8721,105.1007,104.6534,104.6534,166780.0
2021-03-08 11:10:00,105.27,105.33,104.82,105.14,380040.0,104.6435,104.7031,104.1961,104.5142,380040.0
2021-03-08 11:20:00,105.22,105.42,105.14,105.22,153820.0,104.5938,104.7926,104.5142,104.5938,153820.0
2021-03-08 11:30:00,105.22,105.23,104.85,104.98,224420.0,104.5938,104.6037,104.226,104.3552,224420.0
2021-03-08 11:40:00,105.02,105.05,104.54,104.81,221920.0,104.3949,104.4248,103.9178,104.1862,221920.0
2021-03-08 11:50:00,104.81,104.81,104.3,104.36,212480.0,104.1862,104.1862,103.6792,103.7389,212480.0
2021-03-08 12:00:00,104.28,104.42,103.97,104.22,264240.0,103.6594,103.7985,103.3512,103.5997,264240.0
2021-03-08 12:10:00,104.21,104.22,103.56,103.61,375360.0,103.5898,103.5997,102.9436,102.9933,375360.0
2021-03-08 12:20:00,103.6,104.19,103.55,104.13,358040.0,102.9834,103.5699,102.9337,103.5102,358040.0
2021-03-08 12:30:00,104.05,104.36,104.03,104.15,237860.0,103.4307,103.7389,103.4108,103.5301,237860.0
2021-03-08 12:40:00,104.08,104.25,104.08,104.17,167080.0,103.4605,103.6295,103.4605,103.55,167080.0
2021-03-08 12:50:00,104.17,104.24,103.56,103.57,219100.0,103.55,103.6196,102.9436,102.9536,219100.0
2021-03-08 13:00:00,103.57,103.77,103.57,103.63,194000.0,102.9536,103.1524,102.9536,103.0132,194000.0
2021-03-08 13:10:00,103.64,104.01,103.51,103.72,272580.0,103.0232,103.391,102.8939,103.1027,272580.0
2021-03-08 13:20:00,103.75,103.8,103.4,103.67,201280.0,103.1325,103.1822,102.7846,103.053,201280.0
2021-03-08 13:30:00,103.64,103.64,103.4,103.5,170080.0,103.0232,103.0232,102.7846,102.884,170080.0
2021-03-08 13:40:00,103.45,103.52,103.05,103.06,160940.0,102.8343,102.9039,102.4367,102.4466,160940.0
2021-03-08 13:50:00,103.06,103.08,102.62,102.72,185720.0,102.4466,102.4665,102.0092,102.1086,185720.0
2021-03-08 14:00:00,102.69,103.0,102.6,102.9,262700.0,102.0788,102.387,101.9894,102.2876,262700.0
2021-03-08 14:10:00,102.78,103.11,102.77,102.79,231940.0,102.1683,102.4963,102.1583,102.1782,231940.0
2021-03-08 14:20:00,102.77,102.95,102.67,102.88,88600.0,102.1583,102.3373,102.0589,102.2677,88600.0
2021-03-08 14:30:00,102.79,102.9,102.54,102.55,136140.0,102.1782,102.2876,101.9297,101.9396,136140.0
2021-03-08 14:40:00,102.53,102.59,102.03,102.07,241880.0,101.9198,101.9794,101.4227,101.4625,241880.0
2021-03-08 14:50:00,102.0,102.37,102.0,102.16,169500.0,101.3929,101.7607,101.3929,101.552,169500.0
2021-03-08 15:00:00,102.0,102.0,101.62,101.74,312360.0,101.3929,101.3929,101.0152,101.1345,312360.0
2021-03-08 15:10:00,101.81,102.2,101.73,101.79,227500.0,101.2041,101.5917,101.1245,101.1842,227500.0
2021-03-08 15:20:00,101.74,101.95,101.58,101.66,333400.0,101.1345,101.3432,100.9754,101.0549,333400.0
2021-03-08 15:30:00,101.72,102.13,101.63,102.03,454580.0,101.1146,101.5221,101.0251,101.4227,454580.0
2021-03-08 15:40:00,102.03,102.08,101.57,101.6,610680.0,101.4227,101.4724,100.9655,100.9953,610680.0
2021-03-08 15:50:00,101.62,101.96,101.08,101.17,1316640.0,101.0152,101.3532,100.4784,100.5679,1316640.0
2021-03-09 09:30:00,103.5,103.75,102.98,103.23,1402180.0,102.884,103.1325,102.3671,102.6156,1402180.0
2021-03-09 09:40:00,103.25,103.33,102.75,102.97,946980.0,102.6355,102.715,102.1385,102.3571,946980.0
2021-03-09 09:50:00,102.98,103.84,102.93,103.6,864580.0,102.3671,103.222,102.3174,102.9834,864580.0
2021-03-09 10:00:00,103.63,103.85,103.47,103.63,332060.0,103.0132,103.2319,102.8542,103.0132,332060.0
2021-03-09 10:10:00,103.63,103.9,103.5,103.5,302200.0,103.0132,103.2816,102.884,102.884,302200.0
2021-03-09 10:20:00,103.49,103.6,103.25,103.33,732420.0,102.8741,102.9834,102.6355,102.715,732420.0
2021-03-09 10:30:00,103.38,103.52,103.34,103.49,323880.0,102.7647,102.9039,102.7249,102.8741,323880.0
2021-03-09 10:40:00,103.45,103.51,103.21,103.21,216160.0,102.8343,102.8939,102.5957,102.5957,216160.0
2021-03-09 10:50:00,103.2,103.3,103.07,103.21,206620.0,102.5858,102.6852,102.4566,102.5957,206620.0
2021-03-09 11:00:00,103.23,103.33,102.92,103.06,220740.0,102.6156,102.715,102.3074,102.4466,220740.0
2021-03-09 11:10:00,103.06,103.43,102.98,103.43,174360.0,102.4466,102.8144,102.3671,102.8144,174360.0
2021-03-09 11:20:00,103.48,103.54,103.36,103.37,590080.0,102.8641,102.9238,102.7448,102.7548,590080.0
2021-03-09 11:30:00,103.36,103.52,103.21,103.36,185260.0,102.7448,102.9039,102.5957,102.7448,185260.0
2021-03-09 11:40:00,103.4,103.53,103.17,103.18,185320.0,102.7846,102.9138,102.556,102.5659,185320.0
2021-03-09 11:50:00,103.18,103.35,103.17,103.19,230640.0,102.5659,102.7349,102.556,102.5758,230640.0
2021-03-09 12:00:00,103.27,103.53,103.19,103.52,457620.0,102.6554,102.9138,102.5758,102.9039,457620.0
2021-03-09 12:10:00,103.52,103.52,103.38,103.38,124380.0,102.9039,102.9039,102.7647,102.7647,124380.0
2021-03-09 12:20:00,103.38,103.5,103.28,103.38,175360.0,102.7647,102.884,102.6653,102.7647,175360.0
2021-03-09 12:30:00,103.44,103.53,103.4,103.53,116940.0,102.8244,102.9138,102.7846,102.9138,116940.0
2021-03-09 12:40:00,103.51,103.52,103.35,103.39,97940.0,102.8939,102.9039,102.7349,102.7746,97940.0
2021-03-09 12:50:00,103.39,103.42,103.2,103.27,136460.0,102.7746,102.8045,102.5858,102.6554,136460.0
2021-03-09 13:00:00,103.33,103.58,103.33,103.43,263900.0,102.715,102.9635,102.715,102.8144,263900.0
2021-03-09 13:10:00,103.38,103.45,103.16,103.34,200200.0,102.7647,102.8343,102.546,102.7249,200200.0
2021-03-09 13:20:00,103.36,103.45,103.16,103.17,85120.0,102.7448,102.8343,102.546,102.556,85120.0
2021-03-09 13:30:00,103.17,103.32,103.17,103.29,89520.0,102.556,102.7051,102.556,102.6752,89520.0
2021-03-09 13:40:00,103.29,103.41,103.2,103.25,89920.0,102.6752,102.7945,102.5858,102.6355,89920.0
2021-03-09 13:50:00,103.25,103.41,103.25,103.41,84860.0,102.6355,102.7945,102.6355,102.7945,84860.0
2021-03-09 14:00:00,103.41,103.52,103.37,103.46,190740.0,102.7945,102.9039,102.7548,102.8442,190740.0
2021-03-09 14:10:00,103.46,103.52,103.25,103.25,90660.0,102.8442,102.9039,102.6355,102.6355,90660.0
2021-03-09 14:20:00,103.25,103.34,103.09,103.14,145620.0,102.6355,102.7249,102.4764,102.5261,145620.0
2021-03-09 14:30:00,103.14,103.27,103.11,103.23,159660.0,102.5261,102.6554,102.4963,102.6156,159660.0
2021-03-09 14:40:00,103.27,103.38,103.16,103.16,149000.0,102.6554,102.7647,102.546,102.546,149000.0
2021-03-09 14:50:00,103.2,103.26,103.0,103.06,161520.0,102.5858,102.6454,102.387,102.4466,161520.0
2021-03-09 15:00:00,103.06,103.33,103.06,103.33,185160.0,102.4466,102.715,102.4466,102.715,185160.0
2021-03-09 15:10:00,103.35,103.53,103.31,103.44,199140.0,102.7349,102.9138,102.6951,102.8244,199140.0
2021-03-09 15:20:00,103.39,103.43,103.16,103.2,275020.0,102.7746,102.8144,102.546,102.5858,275020.0
2021-03-09 15:30:00,103.18,103.26,102.95,103.16,410140.0,102.5659,102.6454,102.3373,102.546,410140.0
2021-03-09 15:40:00,103.2,103.23,102.82,102.84,309700.0,102.5858,102.6156,102.208,102.2279,309700.0
2021-03-09 15:50:00,102.91,102.98,102.39,102.64,1010520.0,102.2975,102.3671,101.7806,102.0291,1010520.0
2021-03-10 09:30:00,103.59,103.75,103.01,103.21,1034840.0,102.9735,103.1325,102.3969,102.5957,1034840.0
2021-03-10 09:40:00,103.21,103.59,103.06,103.25,501840.0,102.5957,102.9735,102.4466,102.6355,501840.0
2021-03-10 09:50:00,103.26,103.57,102.87,102.88,546120.0,102.6454,102.9536,102.2577,102.2677,546120.0
2021-03-10 10:00:00,102.88,103.37,102.85,103.17,267040.0,102.2677,102.7548,102.2379,102.556,267040.0
2021-03-10 10:10:00,103.14,103.29,102.76,103.0,326940.0,102.5261,102.6752,102.1484,102.387,326940.0
2021-03-10 10:20:00,102.97,102.99,102.29,102.34,433660.0,102.3571,102.377,101.6812,101.7309,433660.0
2021-03-10 10:30:00,102.32,102.54,101.83,101.83,374760.0,101.711,101.9297,101.2239,101.2239,374760.0
2021-03-10 10:40:00,101.9,102.42,101.82,102.32,474840.0,101.2935,101.8104,101.214,101.711,474840.0
2021-03-10 10:50:00,102.23,102.23,101.67,102.11,318060.0,101.6216,101.6216,101.0649,101.5023,318060.0
2021-03-10 11:00:00,102.14,102.36,101.89,101.96,242820.0,101.5321,101.7508,101.2836,101.3532,242820.0
2021-03-10 11:10:00,101.94,102.29,101.94,101.95,142200.0,101.3333,101.6812,101.3333,101.3432,142200.0
2021-03-10 11:20:00,102.03,102.38,101.97,102.38,247700.0,101.4227,101.7707,101.3631,101.7707,247700.0
2021-03-10 11:30:00,102.37,102.44,102.01,102.11,358500.0,101.7607,101.8303,101.4029,101.5023,358500.0
2021-03-10 11:40:00,102.11,102.21,101.88,102.16,146580.0,101.5023,101.6017,101.2736,101.552,146580.0
2021-03-10 11:50:00,102.32,102.73,102.32,102.6,172700.0,101.711,102.1186,101.711,101.9894,172700.0
2021-03-10 12:00:00,102.56,102.71,102.49,102.65,101520.0,101.9496,102.0987,101.88,102.0391,101520.0
2021-03-10 12:10:00,102.8,103.04,102.74,102.91,148300.0,102.1882,102.4267,102.1285,102.2975,148300.0
2021-03-10 12:20:00,102.95,103.01,102.82,102.83,156160.0,102.3373,102.3969,102.208,102.218,156160.0
2021-03-10 12:30:00,102.92,103.02,102.51,102.57,384920.0,102.3074,102.4069,101.8999,101.9595,384920.0
2021-03-10 12:40:00,102.52,102.86,102.45,102.77,481760.0,101.9098,102.2478,101.8402,102.1583,481760.0
2021-03-10 12:50:00,102.82,102.83,102.6,102.77,75260.0,102.208,102.218,101.9894,102.1583,75260.0
2021-03-10 13:00:00,102.71,102.75,102.25,102.73,114860.0,102.0987,102.1385,101.6414,102.1186,114860.0
2021-03-10 13:10:00,102.93,103.04,102.44,102.67,145740.0,102.3174,102.4267,101.8303,102.0589,145740.0
2021-03-10 13:20:00,102.67,102.79,102.54,102.78,48000.0,102.0589,102.1782,101.9297,102.1683,48000.0
2021-03-10 13:30:00,102.78,102.94,102.33,102.42,85060.0,102.1683,102.3273,101.721,101.8104,85060.0
2021-03-10 13:40:00,102.35,102.6,102.25,102.4,74000.0,101.7408,101.9894,101.6414,101.7905,74000.0
2021-03-10 13:50:00,102.38,102.65,102.38,102.59,57960.0,101.7707,102.0391,101.7707,101.9794,57960.0
2021-03-10 14:00:00,102.59,102.79,102.48,102.7,77240.0,101.9794,102.1782,101.8701,102.0888,77240.0
2021-03-10 14:10:00,102.69,102.94,102.69,102.86,70260.0,102.0788,102.3273,102.0788,102.2478,70260.0
2021-03-10 14:20:00,102.86,102.86,102.52,102.62,91120.0,102.2478,102.2478,101.9098,102.0092,91120.0
2021-03-10 14:30:00,102.77,102.83,102.75,102.75,15280.0,102.1583,102.218,102.1385,102.1385,15280.0
2021-03-10 14:40:00,102.93,103.42,102.92,103.42,114800.0,102.3174,102.8045,102.3074,102.8045,114800.0
2021-03-10 14:50:00,103.37,103.37,103.1,103.21,123440.0,102.7548,102.7548,102.4864,102.5957,123440.0
2021-03-10 15:00:00,103.19,103.41,103.15,103.41,90080.0,102.5758,102.7945,102.5361,102.7945,90080.0
2021-03-10 15:10:00,103.44,103.44,103.09,103.22,158860.0,102.8244,102.8244,102.4764,102.6057,158860.0
2021-03-10 15:20:00,103.23,103.29,102.95,103.05,133200.0,102.6156,102.6752,102.3373,102.4367,133200.0
2021-03-10 15:30:00,103.05,103.21,102.76,103.09,206040.0,102.4367,102.5957,102.1484,102.4764,206040.0
2021-03-10 15:40:00,103.09,103.36,102.98,103.16,237540.0,102.4764,102.7448,102.3671,102.546,237540.0
2021-03-10 15:50:00,103.01,103.01,102.57,102.73,705440.0,102.3969,102.3969,101.9595,102.1186,705440.0
2021-03-11 09:30:00,103.75,104.64,103.7,104.15,714460.0,103.1325,104.0172,103.0828,103.5301,714460.0
2021-03-11 09:40:00,104.22,104.22,103.62,103.9,379700.0,103.5997,103.5997,103.0033,103.2816,379700.0
2021-03-11 09:50:00,104.04,104.56,104.03,104.56,295680.0,103.4208,103.9377,103.4108,103.9377,295680.0
2021-03-11 10:00:00,104.56,104.95,104.53,104.85,340520.0,103.9377,104.3254,103.9079,104.226,340520.0
2021-03-11 10:10:00,104.85,105.0,104.39,104.4,355380.0,104.226,104.3751,103.7687,103.7786,355380.0
2021-03-11 10:20:00,104.37,105.05,104.37,104.8,243680.0,103.7488,104.4248,103.7488,104.1763,243680.0
2021-03-11 10:30:00,104.83,104.98,104.83,104.92,130280.0,104.2061,104.3552,104.2061,104.2955,130280.0
2021-03-11 10:40:00,104.96,105.0,104.82,104.96,315700.0,104.3353,104.3751,104.1961,104.3353,315700.0
2021-03-11 10:50:00,104.97,105.09,104.8,105.06,218880.0,104.3452,104.4645,104.1763,104.4347,218880.0
2021-03-11 11:00:00,105.08,105.26,104.98,104.98,207960.0,104.4546,104.6335,104.3552,104.3552,207960.0
2021-03-11 11:10:00,104.98,105.08,104.92,105.0,96580.0,104.3552,104.4546,104.2955,104.3751,96580.0
2021-03-11 11:20:00,104.99,105.12,104.98,105.01,226560.0,104.3651,104.4944,104.3552,104.385,226560.0
2021-03-11 11:30:00,105.02,105.11,104.97,105.09,135860.0,104.3949,104.4844,104.3452,104.4645,135860.0
2021-03-11 11:40:00,105.12,105.37,105.12,105.36,204860.0,104.4944,104.7429,104.4944,104.7329,204860.0
2021-03-11 11:50:00,105.39,105.61,105.39,105.58,121300.0,104.7627,104.9814,104.7627,104.9516,121300.0
2021-03-11 12:00:00,105.58,105.58,105.42,105.52,178440.0,104.9516,104.9516,104.7926,104.892,178440.0
2021-03-11 12:10:00,105.54,105.9,105.54,105.76,254600.0,104.9119,105.2697,104.9119,105.1305,254600.0
2021-03-11 12:20:00,105.76,105.76,105.57,105.66,115660.0,105.1305,105.1305,104.9417,105.0311,115660.0
2021-03-11 12:30:00,105.67,105.8,105.62,105.78,98700.0,105.0411,105.1703,104.9914,105.1504,98700.0
2021-03-11 12:40:00,105.71,105.81,105.6,105.76,132900.0,105.0808,105.1802,104.9715,105.1305,132900.0
2021-03-11 12:50:00,105.73,105.73,105.47,105.66,135720.0,105.1007,105.1007,104.8423,105.0311,135720.0
2021-03-11 13:00:00,105.57,106.0,105.51,105.8,125340.0,104.9417,105.3691,104.882,105.1703,125340.0
2021-03-11 13:10:00,105.9,105.97,105.81,105.91,106100.0,105.2697,105.3393,105.1802,105.2797,106100.0
2021-03-11 13:20:00,105.92,106.0,105.86,105.9,76640.0,105.2896,105.3691,105.2299,105.2697,76640.0
2021-03-11 13:30:00,106.02,106.11,105.81,105.88,109080.0,105.389,105.4785,105.1802,105.2498,109080.0
2021-03-11 13:40:00,105.86,105.99,105.75,105.99,76340.0,105.2299,105.3592,105.1206,105.3592,76340.0
2021-03-11 13:50:00,105.99,106.05,105.79,105.99,144740.0,105.3592,105.4188,105.1604,105.3592,144740.0
2021-03-11 14:00:00,106.03,106.03,105.89,105.97,166800.0,105.3989,105.3989,105.2598,105.3393,166800.0
2021-03-11 14:10:00,105.97,106.17,105.91,106.17,309320.0,105.3393,105.5381,105.2797,105.5381,309320.0
2021-03-11 14:20:00,106.13,106.29,106.13,106.15,191780.0,105.4983,105.6574,105.4983,105.5182,191780.0
2021-03-11 14:30:00,106.16,106.18,105.93,106.01,167520.0,105.5282,105.548,105.2995,105.3791,167520.0
2021-03-11 14:40:00,106.01,106.2,105.99,106.05,172820.0,105.3791,105.5679,105.3592,105.4188,172820.0
2021-03-11 14:50:00,106.0,106.06,105.82,105.86,160740.0,105.3691,105.4288,105.1902,105.2299,160740.0
2021-03-11 15:00:00,105.86,106.02,105.74,105.99,191400.0,105.2299,105.389,105.1107,105.3592,191400.0
2021-03-11 15:10:00,105.97,106.01,105.76,105.89,167280.0,105.3393,105.3791,105.1305,105.2598,167280.0
2021-03-11 15:20:00,105.92,106.04,105.82,105.94,161580.0,105.2896,105.4089,105.1902,105.3095,161580.0
2021-03-11 15:30:00,106.0,106.03,105.75,105.95,278660.0,105.3691,105.3989,105.1206,105.3194,278660.0
2021-03-11 15:40:00,105.95,106.24,105.83,106.1,283340.0,105.3194,105.6077,105.2001,105.4685,283340.0
2021-03-11 15:50:00,106.03,106.16,105.59,105.74,852760.0,105.3989,105.5282,104.9616,105.1107,852760.0
2021-03-12 09:30:00,104.25,104.51,103.71,103.74,1288740.0,103.6295,103.888,103.0927,103.1226,1288740.0
2021-03-12 09:40:00,103.71,103.89,103.37,103.68,916360.0,103.0927,103.2717,102.7548,103.0629,916360.0
2021-03-12 09:50:00,103.67,104.08,103.67,103.78,510180.0,103.053,103.4605,103.053,103.1623,510180.0
2021-03-12 10:00:00,103.8,103.81,103.29,103.38,422620.0,103.1822,103.1921,102.6752,102.7647,422620.0
2021-03-12 10:10:00,103.34,103.4,102.96,103.01,372180.0,102.7249,102.7846,102.3472,102.3969,372180.0
2021-03-12 10:20:00,102.92,103.08,102.48,102.79,323020.0,102.3074,102.4665,101.8701,102.1782,323020.0
2021-03-12 10:30:00,102.75,102.93,102.5,102.74,483360.0,102.1385,102.3174,101.8899,102.1285,483360.0
2021-03-12 10:40:00,102.77,103.06,102.75,103.03,321020.0,102.1583,102.4466,102.1385,102.4168,321020.0
2021-03-12 10:50:00,102.99,102.99,102.41,102.55,395780.0,102.377,102.377,101.8005,101.9396,395780.0
2021-03-12 11:00:00,102.52,102.81,102.38,102.67,242500.0,101.9098,102.1981,101.7707,102.0589,242500.0
2021-03-12 11:10:00,102.68,102.9,102.6,102.8,404020.0,102.0689,102.2876,101.9894,102.1882,404020.0
2021-03-12 11:20:00,102.79,103.06,102.79,102.96,194900.0,102.1782,102.4466,102.1782,102.3472,194900.0
2021-03-12 11:30:00,102.94,103.07,102.78,102.96,220580.0,102.3273,102.4566,102.1683,102.3472,220580.0
2021-03-12 11:40:00,102.94,103.13,102.88,103.11,163760.0,102.3273,102.5162,102.2677,102.4963,163760.0
2021-03-12 11:50:00,103.11,103.25,102.95,103.07,201600.0,102.4963,102.6355,102.3373,102.4566,201600.0
2021-03-12 12:00:00,103.07,103.23,102.95,103.2,253460.0,102.4566,102.6156,102.3373,102.5858,253460.0
2021-03-12 12:10:00,103.19,103.36,103.14,103.3,278880.0,102.5758,102.7448,102.5261,102.6852,278880.0
2021-03-12 12:20:00,103.33,103.44,103.21,103.42,255160.0,102.715,102.8244,102.5957,102.8045,255160.0
2021-03-12 12:30:00,103.42,103.62,103.41,103.48,187200.0,102.8045,103.0033,102.7945,102.8641,187200.0
2021-03-12 12:40:00,103.52,103.52,103.15,103.2,178540.0,102.9039,102.9039,102.5361,102.5858,178540.0
2021-03-12 12:50:00,103.2,103.2,103.06,103.18,112140.0,102.5858,102.5858,102.4466,102.5659,112140.0
2021-03-12 13:00:00,103.18,103.24,103.0,103.19,142940.0,102.5659,102.6255,102.387,102.5758,142940.0
2021-03-12 13:10:00,103.16,103.23,102.98,103.0,287300.0,102.546,102.6156,102.3671,102.387,287300.0
2021-03-12 13:20:00,103.0,103.25,102.99,103.24,162320.0,102.387,102.6355,102.377,102.6255,162320.0
2021-03-12 13:30:00,103.24,103.26,103.05,103.08,130660.0,102.6255,102.6454,102.4367,102.4665,130660.0
2021-03-12 13:40:00,103.07,103.07,102.8,102.81,186540.0,102.4566,102.4566,102.1882,102.1981,186540.0
2021-03-12 13:50:00,102.81,102.86,102.7,102.71,217540.0,102.1981,102.2478,102.0888,102.0987,217540.0
2021-03-12 14:00:00,102.73,102.86,102.6,102.81,285180.0,102.1186,102.2478,101.9894,102.1981,285180.0
2021-03-12 14:10:00,102.78,102.78,102.63,102.71,209800.0,102.1683,102.1683,102.0192,102.0987,209800.0
2021-03-12 14:20:00,102.69,102.75,102.57,102.75,281540.0,102.0788,102.1385,101.9595,102.1385,281540.0
2021-03-12 14:30:00,102.75,102.75,102.5,102.62,390320.0,102.1385,102.1385,101.8899,102.0092,390320.0
2021-03-12 14:40:00,102.62,102.97,102.59,102.82,220840.0,102.0092,102.3571,101.9794,102.208,220840.0
2021-03-12 14:50:00,102.84,103.01,102.84,102.9,160520.0,102.2279,102.3969,102.2279,102.2876,160520.0
2021-03-12 15:00:00,102.89,102.91,102.74,102.75,284160.0,102.2776,102.2975,102.1285,102.1385,284160.0
2021-03-12 15:10:00,102.75,102.95,102.65,102.9,565000.0,102.1385,102.3373,102.0391,102.2876,565000.0
2021-03-12 15:20:00,102.9,103.07,102.89,102.94,299360.0,102.2876,102.4566,102.2776,102.3273,299360.0
2021-03-12 15:30:00,102.97,103.35,102.94,103.23,597660.0,102.3571,102.7349,102.3273,102.6156,597660.0
2021-03-12 15:40:00,103.25,103.27,103.08,103.24,387200.0,102.6355,102.6554,102.4665,102.6255,387200.0
2021-03-12 15:50:00,103.22,103.28,102.89,103.08,1204020.0,102.6057,102.6653,102.2776,102.4665,1204020.0
2021-03-15 09:30:00,103.12,103.12,102.51,102.6,762100.0,102.5063,102.5063,101.8999,101.9894,762100.0
2021-03-15 09:40:00,102.57,102.88,102.35,102.64,569680.0,101.9595,102.2677,101.7408,102.0291,569680.0
2021-03-15 09:50:00,102.6,102.8,102.54,102.72,215540.0,101.9894,102.1882,101.9297,102.1086,215540.0
2021-03-15 10:00:00,102.73,102.93,102.5,102.54,205680.0,102.1186,102.3174,101.8899,101.9297,205680.0
2021-03-15 10:10:00,102.54,102.77,102.5,102.55,190020.0,101.9297,102.1583,101.8899,101.9396,190020.0
2021-03-15 10:20:00,102.58,102.61,102.25,102.44,303200.0,101.9695,101.9993,101.6414,101.8303,303200.0
2021-03-15 10:30:00,102.42,102.5,102.25,102.34,228340.0,101.8104,101.8899,101.6414,101.7309,228340.0
2021-03-15 10:40:00,102.33,102.71,102.32,102.7,126600.0,101.721,102.0987,101.711,102.0888,126600.0
2021-03-15 10:50:00,102.7,103.05,102.66,103.05,183800.0,102.0888,102.4367,102.049,102.4367,183800.0
2021-03-15 11:00:00,102.99,103.01,102.77,102.87,157800.0,102.377,102.3969,102.1583,102.2577,157800.0
2021-03-15 11:10:00,102.85,102.96,102.68,102.76,147140.0,102.2379,102.3472,102.0689,102.1484,147140.0
2021-03-15 11:20:00,102.64,102.72,102.3,102.43,156580.0,102.0291,102.1086,101.6911,101.8204,156580.0
2021-03-15 11:30:00,102.49,102.49,102.18,102.32,164200.0,101.88,101.88,101.5719,101.711,164200.0
2021-03-15 11:40:00,102.32,102.6,102.32,102.5,162620.0,101.711,101.9894,101.711,101.8899,162620.0
2021-03-15 11:50:00,102.45,102.62,102.44,102.49,84120.0,101.8402,102.0092,101.8303,101.88,84120.0
2021-03-15 12:00:00,102.46,102.57,102.45,102.54,94000.0,101.8502,101.9595,101.8402,101.9297,94000.0
2021-03-15 12:10:00,102.44,102.61,102.38,102.58,155940.0,101.8303,101.9993,101.7707,101.9695,155940.0
2021-03-15 12:20:00,102.6,102.66,102.46,102.46,134840.0,101.9894,102.049,101.8502,101.8502,134840.0
2021-03-15 12:30:00,102.43,102.65,102.37,102.53,143300.0,101.8204,102.0391,101.7607,101.9198,143300.0
2021-03-15 12:40:00,102.52,102.57,102.44,102.52,102980.0,101.9098,101.9595,101.8303,101.9098,102980.0
2021-03-15 12:50:00,102.49,102.61,102.4,102.61,62000.0,101.88,101.9993,101.7905,101.9993,62000.0
2021-03-15 13:00:00,102.7,102.72,102.61,102.65,142000.0,102.0888,102.1086,101.9993,102.0391,142000.0
2021-03-15 13:10:00,102.57,102.57,102.41,102.5,252000.0,101.9595,101.9595,101.8005,101.8899,252000.0
2021-03-15 13:20:00,102.5,102.5,102.34,102.45,224860.0,101.8899,101.8899,101.7309,101.8402,224860.0
2021-03-15 13:30:00,102.42,102.42,102.26,102.34,177080.0,101.8104,101.8104,101.6514,101.7309,177080.0
2021-03-15 13:40:00,102.35,102.53,102.34,102.49,153760.0,101.7408,101.9198,101.7309,101.88,153760.0
2021-03-15 13:50:00,102.52,102.68,102.5,102.52,124300.0,101.9098,102.0689,101.8899,101.9098,124300.0
2021-03-15 14:00:00,102.52,102.7,102.52,102.7,149020.0,101.9098,102.0888,101.9098,102.0888,149020.0
2021-03-15 14:10:00,102.7,102.8,102.64,102.8,135940.0,102.0888,102.1882,102.0291,102.1882,135940.0
2021-03-15 14:20:00,102.8,102.91,102.79,102.85,118800.0,102.1882,102.2975,102.1782,102.2379,118800.0
2021-03-15 14:30:00,102.86,103.02,102.73,102.81,321880.0,102.2478,102.4069,102.1186,102.1981,321880.0
2021-03-15 14:40:00,102.85,102.9,102.73,102.9,152040.0,102.2379,102.2876,102.1186,102.2876,152040.0
2021-03-15 14:50:00,102.89,102.95,102.77,102.86,124140.0,102.2776,102.3373,102.1583,102.2478,124140.0
2021-03-15 15:00:00,102.9,103.05,102.8,102.91,299760.0,102.2876,102.4367,102.1882,102.2975,299760.0
2021-03-15 15:10:00,102.92,102.93,102.75,102.77,552760.0,102.3074,102.3174,102.1385,102.1583,552760.0
2021-03-15 15:20:00,102.73,102.73,102.51,102.58,155700.0,102.1186,102.1186,101.8999,101.9695,155700.0
2021-03-15 15:30:00,102.58,102.65,102.45,102.62,288480.0,101.9695,102.0391,101.8402,102.0092,288480.0
2021-03-15 15:40:00,102.62,102.95,102.61,102.92,275920.0,102.0092,102.3373,101.9993,102.3074,275920.0
2021-03-15 15:50:00,102.86,103.35,102.8,103.33,855100.0,102.2478,102.7349,102.1882,102.715,855100.0
2021-03-16 09:30:00,103.95,104.9,103.5,104.7,1025260.0,103.3313,104.2757,102.884,104.0769,1025260.0
2021-03-16 09:40:00,104.79,105.05,104.7,105.04,427240.0,104.1663,104.4248,104.0769,104.4148,427240.0
2021-03-16 09:50:00,105.09,105.19,104.79,105.11,285980.0,104.4645,104.5639,104.1663,104.4844,285980.0
2021-03-16 10:00:00,105.12,105.3,104.9,105.3,356380.0,104.4944,104.6733,104.2757,104.6733,356380.0
2021-03-16 10:10:00,105.27,105.32,104.96,105.04,330500.0,104.6435,104.6932,104.3353,104.4148,330500.0
2021-03-16 10:20:00,105.12,105.49,105.07,105.49,304360.0,104.4944,104.8622,104.4447,104.8622,304360.0
2021-03-16 10:30:00,105.5,105.73,105.38,105.73,288960.0,104.8721,105.1007,104.7528,105.1007,288960.0
2021-03-16 10:40:00,105.72,105.76,105.38,105.71,366680.0,105.0908,105.1305,104.7528,105.0808,366680.0
2021-03-16 10:50:00,105.72,106.18,105.72,105.99,503860.0,105.0908,105.548,105.0908,105.3592,503860.0
2021-03-16 11:00:00,105.95,106.14,105.7,105.7,369180.0,105.3194,105.5083,105.0709,105.0709,369180.0
2021-03-16 11:10:00,105.73,105.9,105.65,105.78,214800.0,105.1007,105.2697,105.0212,105.1504,214800.0
2021-03-16 11:20:00,105.81,105.9,105.68,105.68,287760.0,105.1802,105.2697,105.051,105.051,287760.0
2021-03-16 11:30:00,105.79,105.94,105.63,105.67,210200.0,105.1604,105.3095,105.0013,105.0411,210200.0
2021-03-16 11:40:00,105.67,105.72,105.38,105.55,284120.0,105.0411,105.0908,104.7528,104.9218,284120.0
2021-03-16 11:50:00,105.55,105.57,105.27,105.32,195840.0,104.9218,104.9417,104.6435,104.6932,195840.0
2021-03-16 12:00:00,105.34,105.47,105.21,105.35,406480.0,104.713,104.8423,104.5838,104.723,406480.0
2021-03-16 12:10:00,105.35,105.35,104.99,105.14,190920.0,104.723,104.723,104.3651,104.5142,190920.0
2021-03-16 12:20:00,105.15,105.22,104.79,105.0,165420.0,104.5242,104.5938,104.1663,104.3751,165420.0
2021-03-16 12:30:00,104.95,105.07,104.89,104.96,138720.0,104.3254,104.4447,104.2657,104.3353,138720.0
2021-03-16 12:40:00,104.97,105.13,104.9,104.94,170040.0,104.3452,104.5043,104.2757,104.3154,170040.0
2021-03-16 12:50:00,104.9,105.04,104.8,105.04,160120.0,104.2757,104.4148,104.1763,104.4148,160120.0
2021-03-16 13:00:00,105.07,105.22,104.91,105.16,580460.0,104.4447,104.5938,104.2856,104.5341,580460.0
2021-03-16 13:10:00,105.18,105.18,104.97,105.08,144260.0,104.554,104.554,104.3452,104.4546,144260.0
2021-03-16 13:20:00,105.01,105.12,104.9,104.96,281000.0,104.385,104.4944,104.2757,104.3353,281000.0
2021-03-16 13:30:00,104.85,104.85,104.61,104.61,190680.0,104.226,104.226,103.9874,103.9874,190680.0
2021-03-16 13:40:00,104.61,104.74,104.49,104.7,154900.0,103.9874,104.1166,103.8681,104.0769,154900.0
2021-03-16 13:50:00,104.66,104.79,104.49,104.74,137800.0,104.0371,104.1663,103.8681,104.1166,137800.0
2021-03-16 14:00:00,104.72,104.85,104.51,104.63,142800.0,104.0967,104.226,103.888,104.0073,142800.0
2021-03-16 14:10:00,104.67,104.85,104.66,104.72,129140.0,104.047,104.226,104.0371,104.0967,129140.0
2021-03-16 14:20:00,104.66,104.71,104.25,104.33,141360.0,104.0371,104.0868,103.6295,103.7091,141360.0
2021-03-16 14:30:00,104.2,104.46,104.2,104.43,185340.0,103.5798,103.8383,103.5798,103.8085,185340.0
2021-03-16 14:40:00,104.46,104.53,104.26,104.41,183860.0,103.8383,103.9079,103.6395,103.7886,183860.0
2021-03-16 14:50:00,104.44,104.63,104.44,104.6,282120.0,103.8184,104.0073,103.8184,103.9774,282120.0
2021-03-16 15:00:00,104.56,104.79,104.41,104.72,127640.0,103.9377,104.1663,103.7886,104.0967,127640.0
2021-03-16 15:10:00,104.71,104.83,104.59,104.62,189800.0,104.0868,104.2061,103.9675,103.9973,189800.0
2021-03-16 15:20:00,104.69,104.92,104.69,104.87,238840.0,104.0669,104.2955,104.0669,104.2458,238840.0
2021-03-16 15:30:00,104.91,105.21,104.8,105.05,300700.0,104.2856,104.5838,104.1763,104.4248,300700.0
2021-03-16 15:40:00,105.05,105.1,104.81,104.87,289100.0,104.4248,104.4745,104.1862,104.2458,289100.0
2021-03-16 15:50:00,104.86,104.92,104.44,104.65,905160.0,104.2359,104.2955,103.8184,104.0271,905160.0
2021-03-17 09:30:00,103.8,104.3,103.36,103.53,794040.0,103.1822,103.6792,102.7448,102.9138,794040.0
2021-03-17 09:40:00,103.46,103.95,103.42,103.9,527040.0,102.8442,103.3313,102.8045,103.2816,527040.0
2021-03-17 09:50:00,103.9,103.9,103.57,103.74,445720.0,103.2816,103.2816,102.9536,103.1226,445720.0
2021-03-17 10:00:00,103.83,103.94,103.65,103.74,401000.0,103.212,103.3214,103.0331,103.1226,401000.0
2021-03-17 10:10:00,103.74,104.0,103.61,104.0,313340.0,103.1226,103.381,102.9933,103.381,313340.0
2021-03-17 10:20:00,103.99,104.15,103.87,103.88,268200.0,103.3711,103.5301,103.2518,103.2617,268200.0
2021-03-17 10:30:00,103.82,104.02,103.61,103.72,375520.0,103.2021,103.4009,102.9933,103.1027,375520.0
2021-03-17 10:40:00,103.66,103.72,103.39,103.39,262020.0,103.043,103.1027,102.7746,102.7746,262020.0
2021-03-17 10:50:00,103.36,103.54,103.31,103.46,163360.0,102.7448,102.9238,102.6951,102.8442,163360.0
2021-03-17 11:00:00,103.46,103.46,103.07,103.12,241260.0,102.8442,102.8442,102.4566,102.5063,241260.0
2021-03-17 11:10:00,103.11,103.3,103.04,103.3,295320.0,102.4963,102.6852,102.4267,102.6852,295320.0
2021-03-17 11:20:00,103.3,103.31,103.06,103.06,385920.0,102.6852,102.6951,102.4466,102.4466,385920.0
2021-03-17 11:30:00,103.04,103.04,102.85,102.85,242240.0,102.4267,102.4267,102.2379,102.2379,242240.0
2021-03-17 11:40:00,102.88,103.05,102.82,103.01,118400.0,102.2677,102.4367,102.208,102.3969,118400.0
2021-03-17 11:50:00,103.1,103.16,102.96,103.0,149420.0,102.4864,102.546,102.3472,102.387,149420.0
2021-03-17 12:00:00,102.96,102.99,102.7,102.9,107380.0,102.3472,102.377,102.0888,102.2876,107380.0
2021-03-17 12:10:00,102.9,103.2,102.83,103.2,154700.0,102.2876,102.5858,102.218,102.5858,154700.0
2021-03-17 12:20:00,103.21,103.32,103.13,103.27,149020.0,102.5957,102.7051,102.5162,102.6554,149020.0
2021-03-17 12:30:00,103.28,103.28,102.98,103.01,94000.0,102.6653,102.6653,102.3671,102.3969,94000.0
2021-03-17 12:40:00,102.95,103.18,102.8,103.15,141620.0,102.3373,102.5659,102.1882,102.5361,141620.0
2021-03-17 12:50:00,103.14,103.25,102.87,102.94,121120.0,102.5261,102.6355,102.2577,102.3273,121120.0
2021-03-17 13:00:00,102.89,103.17,102.89,103.1,90200.0,102.2776,102.556,102.2776,102.4864,90200.0
2021-03-17 13:10:00,103.1,103.36,102.98,103.35,100040.0,102.4864,102.7448,102.3671,102.7349,100040.0
2021-03-17 13:20:00,103.32,103.47,103.13,103.27,94000.0,102.7051,102.8542,102.5162,102.6554,94000.0
2021-03-17 13:30:00,103.28,103.3,103.19,103.24,54500.0,102.6653,102.6852,102.5758,102.6255,54500.0
2021-03-17 13:40:00,103.25,103.39,103.18,103.39,92340.0,102.6355,102.7746,102.5659,102.7746,92340.0
2021-03-17 13:50:00,103.34,103.36,103.24,103.27,90040.0,102.7249,102.7448,102.6255,102.6554,90040.0
2021-03-17 14:00:00,103.34,104.05,103.33,103.74,350200.0,102.7249,103.4307,102.715,103.1226,350200.0
2021-03-17 14:10:00,103.8,104.46,103.8,103.99,264780.0,103.1822,103.8383,103.1822,103.3711,264780.0
2021-03-17 14:20:00,103.99,104.21,103.86,103.98,96420.0,103.3711,103.5898,103.2419,103.3611,96420.0
2021-03-17 14:30:00,103.92,104.53,103.87,104.53,163660.0,103.3015,103.9079,103.2518,103.9079,163660.0
2021-03-17 14:40:00,104.57,105.24,104.55,105.1,253660.0,103.9476,104.6136,103.9277,104.4745,253660.0
2021-03-17 14:50:00,105.01,105.26,104.95,105.26,183180.0,104.385,104.6335,104.3254,104.6335,183180.0
2021-03-17 15:00:00,105.21,105.49,105.17,105.41,315860.0,104.5838,104.8622,104.5441,104.7826,315860.0
2021-03-17 15:10:00,105.38,105.44,105.11,105.15,250980.0,104.7528,104.8124,104.4844,104.5242,250980.0
2021-03-17 15:20:00,105.09,105.15,104.91,105.04,186880.0,104.4645,104.5242,104.2856,104.4148,186880.0
2021-03-17 15:30:00,105.02,105.12,104.73,104.73,171300.0,104.3949,104.4944,104.1067,104.1067,171300.0
2021-03-17 15:40:00,104.74,104.87,104.42,104.59,213240.0,104.1166,104.2458,103.7985,103.9675,213240.0
2021-03-17 15:50:00,104.49,104.65,104.14,104.6,707660.0,103.8681,104.0271,103.5202,103.9774,707660.0
2021-03-18 09:30:00,103.03,103.78,102.8,103.54,733100.0,102.4168,103.1623,102.1882,102.9238,733100.0
2021-03-18 09:40:00,103.64,103.68,103.05,103.05,288420.0,103.0232,103.0629,102.4367,102.4367,288420.0
2021-03-18 09:50:00,103.14,103.5,103.08,103.46,253760.0,102.5261,102.884,102.4665,102.8442,253760.0
2021-03-18 10:00:00,103.41,103.47,103.02,103.07,249220.0,102.7945,102.8542,102.4069,102.4566,249220.0
2021-03-18 10:10:00,103.12,103.37,103.0,103.25,208240.0,102.5063,102.7548,102.387,102.6355,208240.0
2021-03-18 10:20:00,103.29,103.56,103.21,103.56,177640.0,102.6752,102.9436,102.5957,102.9436,177640.0
2021-03-18 10:30:00,103.43,103.71,103.2,103.7,142540.0,102.8144,103.0927,102.5858,103.0828,142540.0
2021-03-18 10:40:00,103.73,103.73,103.23,103.38,176240.0,103.1126,103.1126,102.6156,102.7647,176240.0
2021-03-18 10:50:00,103.29,103.57,103.18,103.44,214080.0,102.6752,102.9536,102.5659,102.8244,214080.0
2021-03-18 11:00:00,103.4,103.52,103.34,103.48,114100.0,102.7846,102.9039,102.7249,102.8641,114100.0
2021-03-18 11:10:00,103.49,103.49,103.16,103.3,158500.0,102.8741,102.8741,102.546,102.6852,158500.0
2021-03-18 11:20:00,103.34,103.48,103.23,103.48,155820.0,102.7249,102.8641,102.6156,102.8641,155820.0
2021-03-18 11:30:00,103.48,103.48,103.1,103.27,198280.0,102.8641,102.8641,102.4864,102.6554,198280.0
2021-03-18 11:40:00,103.27,103.37,103.18,103.27,113400.0,102.6554,102.7548,102.5659,102.6554,113400.0
2021-03-18 11:50:00,103.3,103.33,103.0,103.17,194300.0,102.6852,102.715,102.387,102.556,194300.0
2021-03-18 12:00:00,103.13,103.4,103.05,103.4,135680.0,102.5162,102.7846,102.4367,102.7846,135680.0
2021-03-18 12:10:00,103.4,103.47,103.33,103.38,101680.0,102.7846,102.8542,102.715,102.7647,101680.0
2021-03-18 12:20:00,103.3,103.41,103.18,103.3,155940.0,102.6852,102.7945,102.5659,102.6852,155940.0
2021-03-18 12:30:00,103.31,103.33,103.05,103.11,171520.0,102.6951,102.715,102.4367,102.4963,171520.0
2021-03-18 12:40:00,103.13,103.13,102.94,103.03,95300.0,102.5162,102.5162,102.3273,102.4168,95300.0
2021-03-18 12:50:00,102.94,103.0,102.71,102.75,320820.0,102.3273,102.387,102.0987,102.1385,320820.0
2021-03-18 13:00:00,102.77,102.98,102.77,102.9,143580.0,102.1583,102.3671,102.1583,102.2876,143580.0
2021-03-18 13:10:00,102.91,103.16,102.83,103.16,110220.0,102.2975,102.546,102.218,102.546,110220.0
2021-03-18 13:20:00,103.15,103.3,103.12,103.26,147380.0,102.5361,102.6852,102.5063,102.6454,147380.0
2021-03-18 13:30:00,103.26,103.33,103.13,103.31,132520.0,102.6454,102.715,102.5162,102.6951,132520.0
2021-03-18 13:40:00,103.28,103.46,103.28,103.37,278680.0,102.6653,102.8442,102.6653,102.7548,278680.0
2021-03-18 13:50:00,103.46,103.55,103.4,103.51,122280.0,102.8442,102.9337,102.7846,102.8939,122280.0
2021-03-18 14:00:00,103.52,103.59,103.37,103.44,130460.0,102.9039,102.9735,102.7548,102.8244,130460.0
2021-03-18 14:10:00,103.33,103.33,103.0,103.0,158980.0,102.715,102.715,102.387,102.387,158980.0
2021-03-18 14:20:00,103.04,103.11,102.82,102.82,95340.0,102.4267,102.4963,102.208,102.208,95340.0
2021-03-18 14:30:00,102.84,102.9,102.54,102.6,178600.0,102.2279,102.2876,101.9297,101.9894,178600.0
2021-03-18 14:40:00,102.55,102.56,102.18,102.46,285640.0,101.9396,101.9496,101.5719,101.8502,285640.0
2021-03-18 14:50:00,102.53,102.62,102.25,102.44,286080.0,101.9198,102.0092,101.6414,101.8303,286080.0
2021-03-18 15:00:00,102.46,102.56,102.11,102.4,253060.0,101.8502,101.9496,101.5023,101.7905,253060.0
2021-03-18 15:10:00,102.44,102.56,102.21,102.28,270640.0,101.8303,101.9496,101.6017,101.6713,270640.0
2021-03-18 15:20:00,102.27,102.42,102.0,102.42,364260.0,101.6613,101.8104,101.3929,101.8104,364260.0
2021-03-18 15:30:00,102.44,102.44,102.1,102.13,321840.0,101.8303,101.8303,101.4923,101.5221,321840.0
2021-03-18 15:40:00,102.16,102.33,101.9,101.9,383220.0,101.552,101.721,101.2935,101.2935,383220.0
2021-03-18 15:50:00,101.92,102.18,101.68,101.81,1273940.0,101.3134,101.5719,101.0748,101.2041,1273940.0
2021-03-19 09:30:00,101.96,102.2,101.34,101.57,4135520.0,101.3532,101.5917,100.7369,100.9655,4135520.0
2021-03-19 09:40:00,101.57,101.67,101.25,101.45,205300.0,100.9655,101.0649,100.6474,100.8462,205300.0
2021-03-19 09:50:00,101.38,101.84,101.23,101.47,250400.0,100.7766,101.2339,100.6275,100.8661,250400.0
2021-03-19 10:00:00,101.46,101.46,100.88,101.14,275820.0,100.8561,100.8561,100.2796,100.538,275820.0
2021-03-19 10:10:00,101.14,101.32,101.05,101.14,192700.0,100.538,100.717,100.4486,100.538,192700.0
2021-03-19 10:20:00,101.17,101.82,101.17,101.69,201980.0,100.5679,101.214,100.5679,101.0848,201980.0
2021-03-19 10:30:00,101.69,102.06,101.32,102.06,165620.0,101.0848,101.4526,100.717,101.4526,165620.0
2021-03-19 10:40:00,102.06,102.11,101.95,102.11,155900.0,101.4526,101.5023,101.3432,101.5023,155900.0
2021-03-19 10:50:00,102.02,102.11,101.85,102.1,125280.0,101.4128,101.5023,101.2438,101.4923,125280.0
2021-03-19 11:00:00,102.09,102.39,101.99,101.99,184760.0,101.4824,101.7806,101.383,101.383,184760.0
2021-03-19 11:10:00,102.12,102.31,102.03,102.07,182060.0,101.5122,101.7011,101.4227,101.4625,182060.0
2021-03-19 11:20:00,102.02,102.12,101.61,101.7,128000.0,101.4128,101.5122,101.0052,101.0947,128000.0
2021-03-19 11:30:00,101.9,102.06,101.86,102.05,66920.0,101.2935,101.4526,101.2538,101.4426,66920.0
2021-03-19 11:40:00,102.05,102.25,101.97,102.13,74720.0,101.4426,101.6414,101.3631,101.5221,74720.0
2021-03-19 11:50:00,102.11,102.41,101.98,102.28,99900.0,101.5023,101.8005,101.373,101.6713,99900.0
2021-03-19 12:00:00,102.3,102.43,102.26,102.41,158400.0,101.6911,101.8204,101.6514,101.8005,158400.0
2021-03-19 12:10:00,102.43,102.43,102.2,102.35,127680.0,101.8204,101.8204,101.5917,101.7408,127680.0
2021-03-19 12:20:00,102.3,102.33,102.05,102.19,110000.0,101.6911,101.721,101.4426,101.5818,110000.0
2021-03-19 12:30:00,102.26,102.33,102.12,102.14,88600.0,101.6514,101.721,101.5122,101.5321,88600.0
2021-03-19 12:40:00,102.14,102.33,102.14,102.28,72000.0,101.5321,101.721,101.5321,101.6713,72000.0
2021-03-19 12:50:00,102.38,102.41,102.19,102.41,70900.0,101.7707,101.8005,101.5818,101.8005,70900.0
2021-03-19 13:00:00,102.4,102.4,102.03,102.13,124440.0,101.7905,101.7905,101.4227,101.5221,124440.0
2021-03-19 13:10:00,102.19,102.5,102.19,102.31,182600.0,101.5818,101.8899,101.5818,101.7011,182600.0
2021-03-19 13:20:00,102.35,102.48,102.34,102.48,140700.0,101.7408,101.8701,101.7309,101.8701,140700.0
2021-03-19 13:30:00,102.45,102.58,102.32,102.56,169000.0,101.8402,101.9695,101.711,101.9496,169000.0
2021-03-19 13:40:00,102.58,102.61,102.43,102.61,128280.0,101.9695,101.9993,101.8204,101.9993,128280.0
2021-03-19 13:50:00,102.6,102.6,102.25,102.5,115040.0,101.9894,101.9894,101.6414,101.8899,115040.0
2021-03-19 14:00:00,102.56,102.58,102.35,102.35,132820.0,101.9496,101.9695,101.7408,101.7408,132820.0
2021-03-19 14:10:00,102.31,102.53,102.22,102.34,95180.0,101.7011,101.9198,101.6116,101.7309,95180.0
2021-03-19 14:20:00,102.34,102.42,102.16,102.4,132300.0,101.7309,101.8104,101.552,101.7905,132300.0
2021-03-19 14:30:00,102.44,102.59,102.39,102.51,199400.0,101.8303,101.9794,101.7806,101.8999,199400.0
2021-03-19 14:40:00,102.54,102.54,102.28,102.48,143280.0,101.9297,101.9297,101.6713,101.8701,143280.0
2021-03-19 14:50:00,102.48,102.62,102.25,102.58,183600.0,101.8701,102.0092,101.6414,101.9695,183600.0
2021-03-19 15:00:00,102.58,102.64,102.37,102.47,184140.0,101.9695,102.0291,101.7607,101.8601,184140.0
2021-03-19 15:10:00,102.47,102.52,102.3,102.34,215820.0,101.8601,101.9098,101.6911,101.7309,215820.0
2021-03-19 15:20:00,102.39,102.55,102.3,102.47,218440.0,101.7806,101.9396,101.6911,101.8601,218440.0
2021-03-19 15:30:00,102.41,102.59,102.3,102.47,308620.0,101.8005,101.9794,101.6911,101.8601,308620.0
2021-03-19 15:40:00,102.48,102.61,102.34,102.42,432900.0,101.8701,101.9993,101.7309,101.8104,432900.0
2021-03-19 15:50:00,102.42,102.66,102.05,102.06,1978480.0,101.8104,102.049,101.4426,101.4526,1978480.0
2021-03-22 09:30:00,102.09,102.45,101.4,101.65,1431440.0,101.4824,101.8402,100.7965,101.045,1431440.0
2021-03-22 09:40:00,101.65,101.72,101.37,101.59,569660.0,101.045,101.1146,100.7667,100.9854,569660.0
2021-03-22 09:50:00,101.59,102.32,101.55,101.95,646760.0,100.9854,101.711,100.9456,101.3432,646760.0
2021-03-22 10:00:00,101.99,102.04,101.6,101.6,425560.0,101.383,101.4327,100.9953,100.9953,425560.0
2021-03-22 10:10:00,101.64,101.7,101.39,101.67,539180.0,101.0351,101.0947,100.7866,101.0649,539180.0
2021-03-22 10:20:00,101.7,101.7,101.3,101.37,419920.0,101.0947,101.0947,100.6971,100.7667,419920.0
2021-03-22 10:30:00,101.37,101.87,101.35,101.82,277480.0,100.7667,101.2637,100.7468,101.214,277480.0
2021-03-22 10:40:00,101.87,102.09,101.72,101.9,508740.0,101.2637,101.4824,101.1146,101.2935,508740.0
2021-03-22 10:50:00,101.89,101.97,101.73,101.78,394880.0,101.2836,101.3631,101.1245,101.1742,394880.0
2021-03-22 11:00:00,101.79,101.94,101.7,101.8,279640.0,101.1842,101.3333,101.0947,101.1941,279640.0
2021-03-22 11:10:00,101.83,101.93,101.75,101.75,171420.0,101.2239,101.3233,101.1444,101.1444,171420.0
2021-03-22 11:20:00,101.76,101.96,101.75,101.92,302000.0,101.1544,101.3532,101.1444,101.3134,302000.0
2021-03-22 11:30:00,101.9,102.06,101.83,102.0,347880.0,101.2935,101.4526,101.2239,101.3929,347880.0
2021-03-22 11:40:00,102.02,102.1,101.83,102.07,358000.0,101.4128,101.4923,101.2239,101.4625,358000.0
2021-03-22 11:50:00,102.05,102.11,101.93,101.96,204720.0,101.4426,101.5023,101.3233,101.3532,204720.0
2021-03-22 12:00:00,102.0,102.56,101.96,102.55,649920.0,101.3929,101.9496,101.3532,101.9396,649920.0
2021-03-22 12:10:00,102.58,102.64,102.48,102.6,369900.0,101.9695,102.0291,101.8701,101.9894,369900.0
2021-03-22 12:20:00,102.64,102.65,102.45,102.53,376560.0,102.0291,102.0391,101.8402,101.9198,376560.0
2021-03-22 12:30:00,102.55,102.87,102.55,102.77,270460.0,101.9396,102.2577,101.9396,102.1583,270460.0
2021-03-22 12:40:00,102.77,102.9,102.62,102.82,207240.0,102.1583,102.2876,102.0092,102.208,207240.0
2021-03-22 12:50:00,102.8,102.8,102.64,102.69,253900.0,102.1882,102.1882,102.0291,102.0788,253900.0
2021-03-22 13:00:00,102.69,102.74,102.51,102.69,123020.0,102.0788,102.1285,101.8999,102.0788,123020.0
2021-03-22 13:10:00,102.68,102.75,102.52,102.68,164340.0,102.0689,102.1385,101.9098,102.0689,164340.0
2021-03-22 13:20:00,102.67,102.69,102.51,102.53,79160.0,102.0589,102.0788,101.8999,101.9198,79160.0
2021-03-22 13:30:00,102.53,102.7,102.51,102.7,137260.0,101.9198,102.0888,101.8999,102.0888,137260.0
2021-03-22 13:40:00,102.71,102.82,102.66,102.77,198780.0,102.0987,102.208,102.049,102.1583,198780.0
2021-03-22 13:50:00,102.8,102.87,102.64,102.69,195380.0,102.1882,102.2577,102.0291,102.0788,195380.0
2021-03-22 14:00:00,102.69,102.85,102.68,102.85,141080.0,102.0788,102.2379,102.0689,102.2379,141080.0
2021-03-22 14:10:00,102.81,102.9,102.77,102.82,189080.0,102.1981,102.2876,102.1583,102.208,189080.0
2021-03-22 14:20:00,102.82,102.84,102.67,102.75,179220.0,102.208,102.2279,102.0589,102.1385,179220.0
2021-03-22 14:30:00,102.76,102.78,102.46,102.56,681800.0,102.1484,102.1683,101.8502,101.9496,681800.0
2021-03-22 14:40:00,102.56,102.59,102.34,102.37,304600.0,101.9496,101.9794,101.7309,101.7607,304600.0
2021-03-22 14:50:00,102.38,102.54,102.38,102.52,118000.0,101.7707,101.9297,101.7707,101.9098,118000.0
2021-03-22 15:00:00,102.5,102.77,102.49,102.71,343780.0,101.8899,102.1583,101.88,102.0987,343780.0
2021-03-22 15:10:00,102.74,102.8,102.58,102.61,231140.0,102.1285,102.1882,101.9695,101.9993,231140.0
2021-03-22 15:20:00,102.61,102.65,102.36,102.37,325340.0,101.9993,102.0391,101.7508,101.7607,325340.0
2021-03-22 15:30:00,102.41,102.51,102.32,102.36,445420.0,101.8005,101.8999,101.711,101.7508,445420.0
2021-03-22 15:40:00,102.36,102.36,102.19,102.23,631860.0,101.7508,101.7508,101.5818,101.6216,631860.0
2021-03-22 15:50:00,102.21,102.27,101.66,101.93,1749860.0,101.6017,101.6613,101.0549,101.3233,1749860.0
2021-03-23 09:30:00,102.54,102.63,101.96,102.37,595140.0,101.9297,102.0192,101.3532,101.7607,595140.0
2021-03-23 09:40:00,102.32,102.42,102.05,102.24,183820.0,101.711,101.8104,101.4426,101.6315,183820.0
2021-03-23 09:50:00,102.23,102.46,102.09,102.46,167060.0,101.6216,101.8502,101.4824,101.8502,167060.0
2021-03-23 10:00:00,102.4,103.2,102.38,103.19,363140.0,101.7905,102.5858,101.7707,102.5758,363140.0
2021-03-23 10:10:00,103.2,103.35,103.0,103.04,196540.0,102.5858,102.7349,102.387,102.4267,196540.0
2021-03-23 10:20:00,103.09,103.21,102.93,103.19,175200.0,102.4764,102.5957,102.3174,102.5758,175200.0
2021-03-23 10:30:00,103.08,103.1,102.73,102.74,120580.0,102.4665,102.4864,102.1186,102.1285,120580.0
2021-03-23 10:40:00,102.74,102.93,102.61,102.84,104800.0,102.1285,102.3174,101.9993,102.2279,104800.0
2021-03-23 10:50:00,102.96,103.23,102.84,103.21,291400.0,102.3472,102.6156,102.2279,102.5957,291400.0
2021-03-23 11:00:00,103.2,103.4,103.08,103.39,404220.0,102.5858,102.7846,102.4665,102.7746,404220.0
2021-03-23 11:10:00,103.38,103.51,103.18,103.44,511820.0,102.7647,102.8939,102.5659,102.8244,511820.0
2021-03-23 11:20:00,103.43,103.62,103.3,103.56,235400.0,102.8144,103.0033,102.6852,102.9436,235400.0
2021-03-23 11:30:00,103.55,103.6,103.17,103.17,218920.0,102.9337,102.9834,102.556,102.556,218920.0
2021-03-23 11:40:00,103.15,103.15,102.89,103.04,153840.0,102.5361,102.5361,102.2776,102.4267,153840.0
2021-03-23 11:50:00,103.09,103.1,102.9,103.0,134420.0,102.4764,102.4864,102.2876,102.387,134420.0
2021-03-23 12:00:00,103.04,103.28,102.68,103.0,144020.0,102.4267,102.6653,102.0689,102.387,144020.0
2021-03-23 12:10:00,102.99,103.02,102.76,102.84,74820.0,102.377,102.4069,102.1484,102.2279,74820.0
2021-03-23 12:20:00,102.85,103.02,102.79,102.89,76160.0,102.2379,102.4069,102.1782,102.2776,76160.0
2021-03-23 12:30:00,102.88,102.97,102.74,102.94,80300.0,102.2677,102.3571,102.1285,102.3273,80300.0
2021-03-23 12:40:00,102.94,103.02,102.78,102.96,77800.0,102.3273,102.4069,102.1683,102.3472,77800.0
2021-03-23 12:50:00,102.92,103.11,102.85,103.11,66000.0,102.3074,102.4963,102.2379,102.4963,66000.0
2021-03-23 13:00:00,103.15,103.26,103.1,103.26,131000.0,102.5361,102.6454,102.4864,102.6454,131000.0
2021-03-23 13:10:00,103.25,103.38,103.25,103.29,92120.0,102.6355,102.7647,102.6355,102.6752,92120.0
2021-03-23 13:20:00,103.29,103.33,103.25,103.25,46460.0,102.6752,102.715,102.6355,102.6355,46460.0
2021-03-23 13:30:00,103.25,103.3,103.16,103.16,50000.0,102.6355,102.6852,102.546,102.546,50000.0
2021-03-23 13:40:00,103.16,103.21,103.03,103.1,90000.0,102.546,102.5957,102.4168,102.4864,90000.0
2021-03-23 13:50:00,103.1,103.2,102.96,103.14,84880.0,102.4864,102.5858,102.3472,102.5261,84880.0
2021-03-23 14:00:00,103.15,103.37,103.06,103.35,86860.0,102.5361,102.7548,102.4466,102.7349,86860.0
2021-03-23 14:10:00,103.36,103.44,103.26,103.38,140600.0,102.7448,102.8244,102.6454,102.7647,140600.0
2021-03-23 14:20:00,103.43,103.54,103.36,103.52,134580.0,102.8144,102.9238,102.7448,102.9039,134580.0
2021-03-23 14:30:00,103.53,103.59,103.43,103.53,135460.0,102.9138,102.9735,102.8144,102.9138,135460.0
2021-03-23 14:40:00,103.55,103.55,103.33,103.44,93660.0,102.9337,102.9337,102.715,102.8244,93660.0
2021-03-23 14:50:00,103.36,103.36,102.96,102.96,239380.0,102.7448,102.7448,102.3472,102.3472,239380.0
2021-03-23 15:00:00,103.0,103.1,102.9,103.0,154900.0,102.387,102.4864,102.2876,102.387,154900.0
2021-03-23 15:10:00,103.05,103.07,102.72,102.79,193980.0,102.4367,102.4566,102.1086,102.1782,193980.0
2021-03-23 15:20:00,102.79,102.86,102.7,102.75,169160.0,102.1782,102.2478,102.0888,102.1385,169160.0
2021-03-23 15:30:00,102.76,102.87,102.56,102.73,294120.0,102.1484,102.2577,101.9496,102.1186,294120.0
2021-03-23 15:40:00,102.75,103.02,102.68,102.81,249620.0,102.1385,102.4069,102.0689,102.1981,249620.0
2021-03-23 15:50:00,102.68,102.77,102.42,102.67,556400.0,102.0689,102.1583,101.8104,102.0589,556400.0
2021-03-24 09:30:00,103.27,103.77,103.18,103.48,669040.0,102.6554,103.1524,102.5659,102.8641,669040.0
2021-03-24 09:40:00,103.49,103.66,103.29,103.29,288240.0,102.8741,103.043,102.6752,102.6752,288240.0
2021-03-24 09:50:00,103.24,103.26,102.9,103.2,160640.0,102.6255,102.6454,102.2876,102.5858,160640.0
2021-03-24 10:00:00,103.09,103.3,102.98,103.3,159740.0,102.4764,102.6852,102.3671,102.6852,159740.0
2021-03-24 10:10:00,103.25,103.37,102.91,103.01,126960.0,102.6355,102.7548,102.2975,102.3969,126960.0
2021-03-24 10:20:00,103.04,103.21,103.02,103.21,121300.0,102.4267,102.5957,102.4069,102.5957,121300.0
2021-03-24 10:30:00,103.13,103.17,102.9,103.13,97980.0,102.5162,102.556,102.2876,102.5162,97980.0
2021-03-24 10:40:00,103.12,103.35,102.96,103.27,195640.0,102.5063,102.7349,102.3472,102.6554,195640.0
2021-03-24 10:50:00,103.22,103.55,103.11,103.47,113280.0,102.6057,102.9337,102.4963,102.8542,113280.0
2021-03-24 11:00:00,103.47,103.9,103.42,103.72,146480.0,102.8542,103.2816,102.8045,103.1027,146480.0
2021-03-24 11:10:00,103.69,103.81,103.6,103.73,132540.0,103.0729,103.1921,102.9834,103.1126,132540.0
2021-03-24 11:20:00,103.66,103.89,103.58,103.82,163480.0,103.043,103.2717,102.9635,103.2021,163480.0
2021-03-24 11:30:00,103.78,103.91,103.54,103.75,133600.0,103.1623,103.2916,102.9238,103.1325,133600.0
2021-03-24 11:40:00,103.74,103.74,103.51,103.55,111060.0,103.1226,103.1226,102.8939,102.9337,111060.0
2021-03-24 11:50:00,103.5,103.5,103.06,103.23,132680.0,102.884,102.884,102.4466,102.6156,132680.0
2021-03-24 12:00:00,103.23,103.31,103.03,103.31,121660.0,102.6156,102.6951,102.4168,102.6951,121660.0
2021-03-24 12:10:00,103.31,103.33,103.16,103.32,104240.0,102.6951,102.715,102.546,102.7051,104240.0
2021-03-24 12:20:00,103.31,103.43,103.13,103.43,74400.0,102.6951,102.8144,102.5162,102.8144,74400.0
2021-03-24 12:30:00,103.4,103.42,103.16,103.16,74280.0,102.7846,102.8045,102.546,102.546,74280.0
2021-03-24 12:40:00,103.16,103.29,103.1,103.1,64620.0,102.546,102.6752,102.4864,102.4864,64620.0
2021-03-24 12:50:00,103.1,103.1,103.0,103.01,122060.0,102.4864,102.4864,102.387,102.3969,122060.0
2021-03-24 13:00:00,103.01,103.05,102.85,102.96,110840.0,102.3969,102.4367,102.2379,102.3472,110840.0
2021-03-24 13:10:00,102.91,102.93,102.61,102.89,280340.0,102.2975,102.3174,101.9993,102.2776,280340.0
2021-03-24 13:20:00,102.89,102.98,102.8,102.91,91540.0,102.2776,102.3671,102.1882,102.2975,91540.0
2021-03-24 13:30:00,102.9,102.95,102.83,102.91,79220.0,102.2876,102.3373,102.218,102.2975,79220.0
2021-03-24 13:40:00,102.87,103.0,102.64,103.0,148440.0,102.2577,102.387,102.0291,102.387,148440.0
2021-03-24 13:50:00,103.0,103.36,103.0,103.36,132940.0,102.387,102.7448,102.387,102.7448,132940.0
2021-03-24 14:00:00,103.4,103.41,103.19,103.3,120280.0,102.7846,102.7945,102.5758,102.6852,120280.0
2021-03-24 14:10:00,103.3,103.5,103.27,103.39,79000.0,102.6852,102.884,102.6554,102.7746,79000.0
2021-03-24 14:20:00,103.45,103.45,103.17,103.18,57040.0,102.8343,102.8343,102.556,102.5659,57040.0
2021-03-24 14:30:00,103.11,103.19,103.05,103.15,76000.0,102.4963,102.5758,102.4367,102.5361,76000.0
2021-03-24 14:40:00,103.12,103.24,102.96,103.24,82540.0,102.5063,102.6255,102.3472,102.6255,82540.0
2021-03-24 14:50:00,103.23,103.26,102.81,102.96,135720.0,102.6156,102.6454,102.1981,102.3472,135720.0
2021-03-24 15:00:00,102.9,103.05,102.78,103.05,118620.0,102.2876,102.4367,102.1683,102.4367,118620.0
2021-03-24 15:10:00,103.05,103.16,102.9,103.16,119800.0,102.4367,102.546,102.2876,102.546,119800.0
2021-03-24 15:20:00,103.09,103.1,102.92,103.02,153640.0,102.4764,102.4864,102.3074,102.4069,153640.0
2021-03-24 15:30:00,103.0,103.0,102.51,102.51,367480.0,102.387,102.387,101.8999,101.8999,367480.0
2021-03-24 15:40:00,102.56,102.8,102.5,102.64,442300.0,101.9496,102.1882,101.8899,102.0291,442300.0
2021-03-24 15:50:00,102.56,102.58,102.08,102.24,1257880.0,101.9496,101.9695,101.4724,101.6315,1257880.0
2021-03-25 09:30:00,102.24,102.77,101.95,102.47,752720.0,101.6315,102.1583,101.3432,101.8601,752720.0
2021-03-25 09:40:00,102.47,102.94,102.25,102.25,498500.0,101.8601,102.3273,101.6414,101.6414,498500.0
2021-03-25 09:50:00,102.15,102.44,102.0,102.36,455080.0,101.542,101.8303,101.3929,101.7508,455080.0
2021-03-25 10:00:00,102.38,102.49,102.25,102.29,376780.0,101.7707,101.88,101.6414,101.6812,376780.0
2021-03-25 10:10:00,102.25,102.33,101.75,102.01,384500.0,101.6414,101.721,101.1444,101.4029,384500.0
2021-03-25 10:20:00,102.12,102.17,101.55,101.58,310620.0,101.5122,101.5619,100.9456,100.9754,310620.0
2021-03-25 10:30:00,101.55,101.56,101.29,101.45,328320.0,100.9456,100.9555,100.6871,100.8462,328320.0
2021-03-25 10:40:00,101.36,101.47,101.01,101.05,269220.0,100.7567,100.8661,100.4088,100.4486,269220.0
2021-03-25 10:50:00,100.98,101.12,100.54,101.12,300860.0,100.379,100.5182,99.9416,100.5182,300860.0
2021-03-25 11:00:00,101.08,101.23,100.9,101.08,162140.0,100.4784,100.6275,100.2995,100.4784,162140.0
2021-03-25 11:10:00,101.09,101.24,100.95,101.18,168320.0,100.4883,100.6374,100.3492,100.5778,168320.0
2021-03-25 11:20:00,101.13,101.25,100.75,101.16,149880.0,100.5281,100.6474,100.1504,100.5579,149880.0
2021-03-25 11:30:00,101.16,101.4,101.16,101.31,199540.0,100.5579,100.7965,100.5579,100.707,199540.0
2021-03-25 11:40:00,101.16,101.19,100.84,101.1,182280.0,100.5579,100.5877,100.2398,100.4983,182280.0
2021-03-25 11:50:00,101.1,101.37,100.86,101.36,139140.0,100.4983,100.7667,100.2597,100.7567,139140.0
2021-03-25 12:00:00,101.33,101.55,101.21,101.32,233600.0,100.7269,100.9456,100.6076,100.717,233600.0
2021-03-25 12:10:00,101.35,101.42,101.16,101.35,137280.0,100.7468,100.8164,100.5579,100.7468,137280.0
2021-03-25 12:20:00,101.35,101.81,101.34,101.8,279180.0,100.7468,101.2041,100.7369,101.1941,279180.0
2021-03-25 12:30:00,101.84,102.01,101.6,101.6,167480.0,101.2339,101.4029,100.9953,100.9953,167480.0
2021-03-25 12:40:00,101.57,101.91,101.54,101.85,182480.0,100.9655,101.3035,100.9357,101.2438,182480.0
2021-03-25 12:50:00,101.9,102.03,101.77,101.92,192360.0,101.2935,101.4227,101.1643,101.3134,192360.0
2021-03-25 13:00:00,101.89,101.98,101.62,101.95,209520.0,101.2836,101.373,101.0152,101.3432,209520.0
2021-03-25 13:10:00,101.91,102.17,101.82,101.85,120340.0,101.3035,101.5619,101.214,101.2438,120340.0
2021-03-25 13:20:00,101.95,101.96,101.75,101.83,106580.0,101.3432,101.3532,101.1444,101.2239,106580.0
2021-03-25 13:30:00,101.92,102.06,101.66,101.77,102420.0,101.3134,101.4526,101.0549,101.1643,102420.0
2021-03-25 13:40:00,101.83,102.1,101.81,101.99,101900.0,101.2239,101.4923,101.2041,101.383,101900.0
2021-03-25 13:50:00,101.98,102.02,101.69,101.71,146540.0,101.373,101.4128,101.0848,101.1046,146540.0
2021-03-25 14:00:00,101.67,101.68,101.48,101.53,172020.0,101.0649,101.0748,100.876,100.9257,172020.0
2021-03-25 14:10:00,101.49,101.65,101.41,101.65,195640.0,100.886,101.045,100.8064,101.045,195640.0
2021-03-25 14:20:00,101.62,101.68,101.4,101.4,94000.0,101.0152,101.0748,100.7965,100.7965,94000.0
2021-03-25 14:30:00,101.43,101.95,101.39,101.87,153780.0,100.8263,101.3432,100.7866,101.2637,153780.0
2021-03-25 14:40:00,101.85,102.12,101.85,102.04,148440.0,101.2438,101.5122,101.2438,101.4327,148440.0
2021-03-25 14:50:00,102.07,102.51,102.0,102.5,204360.0,101.4625,101.8999,101.3929,101.8899,204360.0
2021-03-25 15:00:00,102.44,102.87,102.44,102.59,196120.0,101.8303,102.2577,101.8303,101.9794,196120.0
2021-03-25 15:10:00,102.64,102.7,102.47,102.56,192980.0,102.0291,102.0888,101.8601,101.9496,192980.0
2021-03-25 15:20:00,102.58,102.59,102.33,102.45,183980.0,101.9695,101.9794,101.721,101.8402,183980.0
2021-03-25 15:30:00,102.44,102.61,102.32,102.61,276720.0,101.8303,101.9993,101.711,101.9993,276720.0
2021-03-25 15:40:00,102.65,102.8,102.54,102.67,348100.0,102.0391,102.1882,101.9297,102.0589,348100.0
2021-03-25 15:50:00,102.73,102.83,102.17,102.22,1464820.0,102.1186,102.218,101.5619,101.6116,1464820.0
2021-03-26 09:30:00,101.94,102.55,101.94,102.17,801520.0,101.3333,101.9396,101.3333,101.5619,801520.0
2021-03-26 09:40:00,102.21,102.31,101.96,102.11,340380.0,101.6017,101.7011,101.3532,101.5023,340380.0
2021-03-26 09:50:00,102.13,102.13,101.8,101.8,484920.0,101.5221,101.5221,101.1941,101.1941,484920.0
2021-03-26 10:00:00,101.91,102.26,101.83,101.9,291340.0,101.3035,101.6514,101.2239,101.2935,291340.0
2021-03-26 10:10:00,101.91,101.91,101.6,101.6,185620.0,101.3035,101.3035,100.9953,100.9953,185620.0
2021-03-26 10:20:00,101.64,102.01,101.47,102.01,380380.0,101.0351,101.4029,100.8661,101.4029,380380.0
2021-03-26 10:30:00,102.04,102.18,102.0,102.07,164800.0,101.4327,101.5719,101.3929,101.4625,164800.0
2021-03-26 10:40:00,101.9,102.18,101.9,101.97,235060.0,101.2935,101.5719,101.2935,101.3631,235060.0
2021-03-26 10:50:00,101.91,102.01,101.84,101.9,69420.0,101.3035,101.4029,101.2339,101.2935,69420.0
2021-03-26 11:00:00,101.91,102.14,101.89,102.09,173680.0,101.3035,101.5321,101.2836,101.4824,173680.0
2021-03-26 11:10:00,102.06,102.06,101.85,101.94,151080.0,101.4526,101.4526,101.2438,101.3333,151080.0
2021-03-26 11:20:00,101.88,101.93,101.64,101.75,153340.0,101.2736,101.3233,101.0351,101.1444,153340.0
2021-03-26 11:30:00,101.74,101.84,101.6,101.78,329020.0,101.1345,101.2339,100.9953,101.1742,329020.0
2021-03-26 11:40:00,101.77,101.77,101.64,101.69,171000.0,101.1643,101.1643,101.0351,101.0848,171000.0
2021-03-26 11:50:00,101.73,101.8,101.57,101.78,153160.0,101.1245,101.1941,100.9655,101.1742,153160.0
2021-03-26 12:00:00,101.83,101.83,101.61,101.72,79760.0,101.2239,101.2239,101.0052,101.1146,79760.0
2021-03-26 12:10:00,101.69,101.8,101.65,101.7,95300.0,101.0848,101.1941,101.045,101.0947,95300.0
2021-03-26 12:20:00,101.7,101.74,101.57,101.59,160180.0,101.0947,101.1345,100.9655,100.9854,160180.0
2021-03-26 12:30:00,101.59,101.59,101.47,101.5,573800.0,100.9854,100.9854,100.8661,100.8959,573800.0
2021-03-26 12:40:00,101.5,101.54,101.4,101.5,226540.0,100.8959,100.9357,100.7965,100.8959,226540.0
2021-03-26 12:50:00,101.5,101.54,101.37,101.48,190020.0,100.8959,100.9357,100.7667,100.876,190020.0
2021-03-26 13:00:00,101.5,101.64,101.45,101.62,189960.0,100.8959,101.0351,100.8462,101.0152,189960.0
2021-03-26 13:10:00,101.71,101.94,101.71,101.94,66400.0,101.1046,101.3333,101.1046,101.3333,66400.0
2021-03-26 13:20:00,101.9,101.96,101.74,101.83,105360.0,101.2935,101.3532,101.1345,101.2239,105360.0
2021-03-26 13:30:00,101.89,101.92,101.57,101.57,191440.0,101.2836,101.3134,100.9655,100.9655,191440.0
2021-03-26 13:40:00,101.56,101.58,101.41,101.43,85300.0,100.9555,100.9754,100.8064,100.8263,85300.0
2021-03-26 13:50:00,101.43,101.53,101.3,101.33,111460.0,100.8263,100.9257,100.6971,100.7269,111460.0
2021-03-26 14:00:00,101.33,101.4,101.07,101.12,160720.0,100.7269,100.7965,100.4685,100.5182,160720.0
2021-03-26 14:10:00,101.07,101.07,100.78,100.85,233900.0,100.4685,100.4685,100.1802,100.2498,233900.0
2021-03-26 14:20:00,100.8,100.92,100.75,100.88,303560.0,100.2001,100.3193,100.1504,100.2796,303560.0
2021-03-26 14:30:00,100.94,100.96,100.7,100.91,331900.0,100.3392,100.3591,100.1007,100.3094,331900.0
2021-03-26 14:40:00,100.9,100.98,100.71,100.71,249740.0,100.2995,100.379,100.1106,100.1106,249740.0
2021-03-26 14:50:00,100.71,101.27,100.71,101.19,387460.0,100.1106,100.6673,100.1106,100.5877,387460.0
2021-03-26 15:00:00,101.19,101.22,101.04,101.06,216040.0,100.5877,100.6176,100.4386,100.4585,216040.0
2021-03-26 15:10:00,101.12,101.24,100.98,101.06,636900.0,100.5182,100.6374,100.379,100.4585,636900.0
2021-03-26 15:20:00,101.06,101.15,101.0,101.15,374440.0,100.4585,100.548,100.3989,100.548,374440.0
2021-03-26 15:30:00,101.16,101.26,100.99,101.07,657760.0,100.5579,100.6573,100.3889,100.4685,657760.0
2021-03-26 15:40:00,101.09,101.33,101.09,101.26,306100.0,100.4883,100.7269,100.4883,100.6573,306100.0
2021-03-26 15:50:00,101.29,101.93,101.18,101.8,1606940.0,100.6871,101.3233,100.5778,101.1941,1606940.0
2021-03-29 09:30:00,101.39,101.9,101.36,101.67,708400.0,100.7866,101.2935,100.7567,101.0649,708400.0
2021-03-29 09:40:00,101.67,101.67,101.17,101.29,343780.0,101.0649,101.0649,100.5679,100.6871,343780.0
2021-03-29 09:50:00,101.24,101.55,100.97,101.01,182860.0,100.6374,100.9456,100.3691,100.4088,182860.0
2021-03-29 10:00:00,100.95,101.05,100.79,100.88,388220.0,100.3492,100.4486,100.1901,100.2796,388220.0
2021-03-29 10:10:00,100.9,101.11,100.78,100.99,305340.0,100.2995,100.5082,100.1802,100.3889,305340.0
2021-03-29 10:20:00,100.97,101.2,100.81,101.11,268880.0,100.3691,100.5977,100.21,100.5082,268880.0
2021-03-29 10:30:00,101.09,101.55,101.09,101.47,167280.0,100.4883,100.9456,100.4883,100.8661,167280.0
2021-03-29 10:40:00,101.4,101.56,101.27,101.27,160140.0,100.7965,100.9555,100.6673,100.6673,160140.0
2021-03-29 10:50:00,101.27,101.52,101.23,101.3,141600.0,100.6673,100.9158,100.6275,100.6971,141600.0
2021-03-29 11:00:00,101.3,101.39,101.01,101.35,256020.0,100.6971,100.7866,100.4088,100.7468,256020.0
2021-03-29 11:10:00,101.42,101.6,101.38,101.44,136800.0,100.8164,100.9953,100.7766,100.8363,136800.0
2021-03-29 11:20:00,101.55,101.94,101.49,101.86,240820.0,100.9456,101.3333,100.886,101.2538,240820.0
2021-03-29 11:30:00,101.87,102.14,101.82,101.98,208440.0,101.2637,101.5321,101.214,101.373,208440.0
2021-03-29 11:40:00,101.92,101.97,101.76,101.86,66440.0,101.3134,101.3631,101.1544,101.2538,66440.0
2021-03-29 11:50:00,101.85,102.2,101.85,102.05,123740.0,101.2438,101.5917,101.2438,101.4426,123740.0
2021-03-29 12:00:00,101.99,102.03,101.66,101.75,90000.0,101.383,101.4227,101.0549,101.1444,90000.0
2021-03-29 12:10:00,101.75,101.75,101.58,101.67,136400.0,101.1444,101.1444,100.9754,101.0649,136400.0
2021-03-29 12:20:00,101.67,101.83,101.62,101.8,158140.0,101.0649,101.2239,101.0152,101.1941,158140.0
2021-03-29 12:30:00,101.76,101.9,101.75,101.89,95080.0,101.1544,101.2935,101.1444,101.2836,95080.0
2021-03-29 12:40:00,101.83,102.15,101.83,102.1,111980.0,101.2239,101.542,101.2239,101.4923,111980.0
2021-03-29 12:50:00,102.18,102.73,102.13,102.72,369500.0,101.5719,102.1186,101.5221,102.1086,369500.0
2021-03-29 13:00:00,102.74,102.92,102.73,102.77,322960.0,102.1285,102.3074,102.1186,102.1583,322960.0
2021-03-29 13:10:00,102.79,102.9,102.79,102.88,129420.0,102.1782,102.2876,102.1782,102.2677,129420.0
2021-03-29 13:20:00,102.87,102.92,102.62,102.63,144120.0,102.2577,102.3074,102.0092,102.0192,144120.0
2021-03-29 13:30:00,102.62,102.84,102.47,102.68,192840.0,102.0092,102.2279,101.8601,102.0689,192840.0
2021-03-29 13:40:00,102.67,102.87,102.63,102.78,106120.0,102.0589,102.2577,102.0192,102.1683,106120.0
2021-03-29 13:50:00,102.81,102.85,102.68,102.68,119680.0,102.1981,102.2379,102.0689,102.0689,119680.0
2021-03-29 14:00:00,102.67,102.7,102.44,102.48,188820.0,102.0589,102.0888,101.8303,101.8701,188820.0
2021-03-29 14:10:00,102.34,102.53,102.25,102.31,100520.0,101.7309,101.9198,101.6414,101.7011,100520.0
2021-03-29 14:20:00,102.34,102.48,102.3,102.44,106240.0,101.7309,101.8701,101.6911,101.8303,106240.0
2021-03-29 14:30:00,102.4,102.42,102.24,102.25,101320.0,101.7905,101.8104,101.6315,101.6414,101320.0
2021-03-29 14:40:00,102.14,102.53,102.14,102.48,101940.0,101.5321,101.9198,101.5321,101.8701,101940.0
2021-03-29 14:50:00,102.39,102.55,102.2,102.35,92020.0,101.7806,101.9396,101.5917,101.7408,92020.0
2021-03-29 15:00:00,102.36,102.66,102.36,102.62,186320.0,101.7508,102.049,101.7508,102.0092,186320.0
2021-03-29 15:10:00,102.59,102.72,102.55,102.58,148220.0,101.9794,102.1086,101.9396,101.9695,148220.0
2021-03-29 15:20:00,102.57,102.7,102.49,102.66,164020.0,101.9595,102.0888,101.88,102.049,164020.0
2021-03-29 15:30:00,102.65,102.85,102.63,102.82,206940.0,102.0391,102.2379,102.0192,102.208,206940.0
2021-03-29 15:40:00,102.82,102.92,102.71,102.82,162460.0,102.208,102.3074,102.0987,102.208,162460.0
2021-03-29 15:50:00,102.78,102.86,102.58,102.84,782020.0,102.1683,102.2478,101.9695,102.2279,782020.0
2021-03-30 09:30:00,102.88,103.54,102.65,103.33,1257760.0,102.2677,102.9238,102.0391,102.715,1257760.0
2021-03-30 09:40:00,103.3,103.47,102.87,103.04,293700.0,102.6852,102.8542,102.2577,102.4267,293700.0
2021-03-30 09:50:00,103.07,103.29,102.82,103.13,210960.0,102.4566,102.6752,102.208,102.5162,210960.0
2021-03-30 10:00:00,103.14,103.14,102.7,103.07,227840.0,102.5261,102.5261,102.0888,102.4566,227840.0
2021-03-30 10:10:00,103.06,103.1,102.34,102.41,281600.0,102.4466,102.4864,101.7309,101.8005,281600.0
2021-03-30 10:20:00,102.26,102.64,102.2,102.56,166860.0,101.6514,102.0291,101.5917,101.9496,166860.0
2021-03-30 10:30:00,102.63,102.7,102.54,102.61,52200.0,102.0192,102.0888,101.9297,101.9993,52200.0
2021-03-30 10:40:00,102.56,102.96,102.56,102.89,107740.0,101.9496,102.3472,101.9496,102.2776,107740.0
2021-03-30 10:50:00,102.9,102.97,102.75,102.87,113920.0,102.2876,102.3571,102.1385,102.2577,113920.0
2021-03-30 11:00:00,102.87,103.0,102.77,102.93,107120.0,102.2577,102.387,102.1583,102.3174,107120.0
2021-03-30 11:10:00,102.93,103.02,102.86,102.9,84020.0,102.3174,102.4069,102.2478,102.2876,84020.0
2021-03-30 11:20:00,102.89,103.03,102.74,103.01,92860.0,102.2776,102.4168,102.1285,102.3969,92860.0
2021-03-30 11:30:00,102.97,103.26,102.97,103.24,269960.0,102.3571,102.6454,102.3571,102.6255,269960.0
2021-03-30 11:40:00,103.27,103.3,102.87,102.98,286520.0,102.6554,102.6852,102.2577,102.3671,286520.0
2021-03-30 11:50:00,102.96,102.99,102.73,102.78,89680.0,102.3472,102.377,102.1186,102.1683,89680.0
2021-03-30 12:00:00,102.76,102.88,102.73,102.76,87680.0,102.1484,102.2677,102.1186,102.1484,87680.0
2021-03-30 12:10:00,102.79,102.83,102.65,102.67,135680.0,102.1782,102.218,102.0391,102.0589,135680.0
2021-03-30 12:20:00,102.67,102.85,102.63,102.75,55000.0,102.0589,102.2379,102.0192,102.1385,55000.0
2021-03-30 12:30:00,102.78,102.8,102.59,102.75,108360.0,102.1683,102.1882,101.9794,102.1385,108360.0
2021-03-30 12:40:00,102.75,102.75,102.56,102.57,189940.0,102.1385,102.1385,101.9496,101.9595,189940.0
2021-03-30 12:50:00,102.62,102.63,102.5,102.51,141460.0,102.0092,102.0192,101.8899,101.8999,141460.0
2021-03-30 13:00:00,102.43,102.48,102.27,102.36,99700.0,101.8204,101.8701,101.6613,101.7508,99700.0
2021-03-30 13:10:00,102.31,102.54,102.3,102.51,79100.0,101.7011,101.9297,101.6911,101.8999,79100.0
2021-03-30 13:20:00,102.54,102.75,102.54,102.75,54200.0,101.9297,102.1385,101.9297,102.1385,54200.0
2021-03-30 13:30:00,102.8,102.82,102.67,102.77,64000.0,102.1882,102.208,102.0589,102.1583,64000.0
2021-03-30 13:40:00,102.78,102.84,102.71,102.73,78000.0,102.1683,102.2279,102.0987,102.1186,78000.0
2021-03-30 13:50:00,102.72,102.76,102.58,102.58,53920.0,102.1086,102.1484,101.9695,101.9695,53920.0
2021-03-30 14:00:00,102.52,102.62,102.46,102.57,89640.0,101.9098,102.0092,101.8502,101.9595,89640.0
2021-03-30 14:10:00,102.53,102.65,102.46,102.57,72200.0,101.9198,102.0391,101.8502,101.9595,72200.0
2021-03-30 14:20:00,102.6,102.6,102.43,102.45,130480.0,101.9894,101.9894,101.8204,101.8402,130480.0
2021-03-30 14:30:00,102.45,102.61,102.42,102.6,56760.0,101.8402,101.9993,101.8104,101.9894,56760.0
2021-03-30 14:40:00,102.61,102.75,102.56,102.61,214740.0,101.9993,102.1385,101.9496,101.9993,214740.0
2021-03-30 14:50:00,102.65,102.92,102.64,102.92,135420.0,102.0391,102.3074,102.0291,102.3074,135420.0
2021-03-30 15:00:00,102.88,102.97,102.8,102.84,165380.0,102.2677,102.3571,102.1882,102.2279,165380.0
2021-03-30 15:10:00,102.81,102.98,102.8,102.9,67560.0,102.1981,102.3671,102.1882,102.2876,67560.0
2021-03-30 15:20:00,102.93,103.0,102.87,102.92,70320.0,102.3174,102.387,102.2577,102.3074,70320.0
2021-03-30 15:30:00,102.96,103.04,102.91,102.98,116800.0,102.3472,102.4267,102.2975,102.3671,116800.0
2021-03-30 15:40:00,102.95,103.0,102.81,102.81,175760.0,102.3373,102.387,102.1981,102.1981,175760.0
2021-03-30 15:50:00,102.76,102.87,102.36,102.79,958660.0,102.1484,102.2577,101.7508,102.1782,958660.0
2021-03-31 09:30:00,102.96,103.21,102.84,103.18,809780.0,102.3472,102.5957,102.2279,102.5659,809780.0
2021-03-31 09:40:00,103.19,103.38,103.15,103.36,192460.0,102.5758,102.7647,102.5361,102.7448,192460.0
2021-03-31 09:50:00,103.37,103.5,103.22,103.39,214980.0,102.7548,102.884,102.6057,102.7746,214980.0
2021-03-31 10:00:00,103.43,103.81,103.39,103.78,255040.0,102.8144,103.1921,102.7746,103.1623,255040.0
2021-03-31 10:10:00,103.77,103.87,103.58,103.87,347580.0,103.1524,103.2518,102.9635,103.2518,347580.0
2021-03-31 10:20:00,103.95,104.09,103.82,103.89,152040.0,103.3313,103.4705,103.2021,103.2717,152040.0
2021-03-31 10:30:00,103.92,104.19,103.9,104.06,280020.0,103.3015,103.5699,103.2816,103.4407,280020.0
2021-03-31 10:40:00,104.09,104.29,104.07,104.15,180240.0,103.4705,103.6693,103.4506,103.5301,180240.0
2021-03-31 10:50:00,104.18,104.25,104.03,104.03,217280.0,103.5599,103.6295,103.4108,103.4108,217280.0
2021-03-31 11:00:00,104.02,104.12,103.96,103.96,74100.0,103.4009,103.5003,103.3413,103.3413,74100.0
2021-03-31 11:10:00,103.97,104.1,103.96,104.0,69160.0,103.3512,103.4804,103.3413,103.381,69160.0
2021-03-31 11:20:00,103.93,103.99,103.79,103.95,65080.0,103.3114,103.3711,103.1723,103.3313,65080.0
2021-03-31 11:30:00,103.97,104.08,103.94,104.04,114500.0,103.3512,103.4605,103.3214,103.4208,114500.0
2021-03-31 11:40:00,104.12,104.13,103.94,104.05,70240.0,103.5003,103.5102,103.3214,103.4307,70240.0
2021-03-31 11:50:00,104.1,104.25,104.08,104.25,73380.0,103.4804,103.6295,103.4605,103.6295,73380.0
2021-03-31 12:00:00,104.29,104.58,104.27,104.56,246580.0,103.6693,103.9576,103.6494,103.9377,246580.0
2021-03-31 12:10:00,104.45,104.58,104.41,104.48,271420.0,103.8283,103.9576,103.7886,103.8582,271420.0
2021-03-31 12:20:00,104.49,104.6,104.44,104.55,138960.0,103.8681,103.9774,103.8184,103.9277,138960.0
2021-03-31 12:30:00,104.56,104.63,104.49,104.62,94860.0,103.9377,104.0073,103.8681,103.9973,94860.0
2021-03-31 12:40:00,104.63,104.64,104.34,104.45,158000.0,104.0073,104.0172,103.719,103.8283,158000.0
2021-03-31 12:50:00,104.44,104.63,104.37,104.57,167020.0,103.8184,104.0073,103.7488,103.9476,167020.0
2021-03-31 13:00:00,104.52,104.66,104.5,104.66,105560.0,103.8979,104.0371,103.878,104.0371,105560.0
2021-03-31 13:10:00,104.66,104.67,104.48,104.49,95240.0,104.0371,104.047,103.8582,103.8681,95240.0
2021-03-31 13:20:00,104.42,104.56,104.42,104.54,67320.0,103.7985,103.9377,103.7985,103.9178,67320.0
2021-03-31 13:30:00,104.55,104.57,104.42,104.43,60500.0,103.9277,103.9476,103.7985,103.8085,60500.0
2021-03-31 13:40:00,104.42,104.42,104.16,104.18,141500.0,103.7985,103.7985,103.5401,103.5599,141500.0
2021-03-31 13:50:00,104.24,104.31,104.24,104.27,28900.0,103.6196,103.6892,103.6196,103.6494,28900.0
2021-03-31 14:00:00,104.2,104.2,103.95,104.0,81120.0,103.5798,103.5798,103.3313,103.381,81120.0
2021-03-31 14:10:00,103.96,104.05,103.92,104.01,120700.0,103.3413,103.4307,103.3015,103.391,120700.0
2021-03-31 14:20:00,104.01,104.12,103.91,103.99,85980.0,103.391,103.5003,103.2916,103.3711,85980.0
2021-03-31 14:30:00,103.99,104.07,103.99,104.0,42120.0,103.3711,103.4506,103.3711,103.381,42120.0
2021-03-31 14:40:00,103.91,104.09,103.87,104.0,131740.0,103.2916,103.4705,103.2518,103.381,131740.0
2021-03-31 14:50:00,103.99,104.18,103.9,104.14,71640.0,103.3711,103.5599,103.2816,103.5202,71640.0
2021-03-31 15:00:00,104.08,104.16,103.97,103.97,83980.0,103.4605,103.5401,103.3512,103.3512,83980.0
2021-03-31 15:10:00,103.98,104.16,103.95,103.97,119200.0,103.3611,103.5401,103.3313,103.3512,119200.0
2021-03-31 15:20:00,103.99,104.02,103.85,103.88,119200.0,103.3711,103.4009,103.2319,103.2617,119200.0
2021-03-31 15:30:00,103.9,103.94,103.69,103.84,142180.0,103.2816,103.3214,103.0729,103.222,142180.0
2021-03-31 15:40:00,103.75,103.83,103.62,103.77,167120.0,103.1325,103.212,103.0033,103.1524,167120.0
2021-03-31 15:50:00,103.7,103.95,103.24,103.43,1992140.0,103.0828,103.3313,102.6255,102.8144,1992140.0
2021-04-01 09:30:00,104.9,105.8,104.84,105.31,2260820.0,104.2757,105.1703,104.216,104.6832,2260820.0
2021-04-01 09:40:00,105.28,105.51,105.19,105.28,815860.0,104.6534,104.882,104.5639,104.6534,815860.0
2021-04-01 09:50:00,105.16,105.54,105.1,105.23,469360.0,104.5341,104.9119,104.4745,104.6037,469360.0
2021-04-01 10:00:00,105.18,105.52,104.9,105.45,399260.0,104.554,104.892,104.2757,104.8224,399260.0
2021-04-01 10:10:00,105.47,105.76,105.38,105.74,411060.0,104.8423,105.1305,104.7528,105.1107,411060.0
2021-04-01 10:20:00,105.71,105.86,105.45,105.62,185080.0,105.0808,105.2299,104.8224,104.9914,185080.0
2021-04-01 10:30:00,105.63,105.87,105.5,105.72,658160.0,105.0013,105.2399,104.8721,105.0908,658160.0
2021-04-01 10:40:00,105.69,105.95,105.65,105.79,135480.0,105.061,105.3194,105.0212,105.1604,135480.0
2021-04-01 10:50:00,105.84,105.85,105.59,105.68,117460.0,105.2101,105.22,104.9616,105.051,117460.0
2021-04-01 11:00:00,105.75,105.89,105.64,105.79,332200.0,105.1206,105.2598,105.0113,105.1604,332200.0
2021-04-01 11:10:00,105.79,105.82,105.62,105.66,279620.0,105.1604,105.1902,104.9914,105.0311,279620.0
2021-04-01 11:20:00,105.71,105.9,105.69,105.88,129200.0,105.0808,105.2697,105.061,105.2498,129200.0
2021-04-01 11:30:00,105.9,106.06,105.89,105.98,244380.0,105.2697,105.4288,105.2598,105.3492,244380.0
2021-04-01 11:40:00,105.98,106.09,105.92,106.05,207260.0,105.3492,105.4586,105.2896,105.4188,207260.0
2021-04-01 11:50:00,106.08,106.33,106.02,106.24,221480.0,105.4486,105.6972,105.389,105.6077,221480.0
2021-04-01 12:00:00,106.09,106.24,106.07,106.24,184680.0,105.4586,105.6077,105.4387,105.6077,184680.0
2021-04-01 12:10:00,106.24,106.31,106.19,106.3,210240.0,105.6077,105.6773,105.558,105.6673,210240.0
2021-04-01 12:20:00,106.29,106.39,106.28,106.39,208960.0,105.6574,105.7568,105.6474,105.7568,208960.0
2021-04-01 12:30:00,106.39,106.44,106.23,106.36,293940.0,105.7568,105.8065,105.5977,105.727,293940.0
2021-04-01 12:40:00,106.38,106.46,106.24,106.24,187880.0,105.7469,105.8264,105.6077,105.6077,187880.0
2021-04-01 12:50:00,106.2,106.4,106.15,106.35,121800.0,105.5679,105.7667,105.5182,105.717,121800.0
2021-04-01 13:00:00,106.35,106.41,106.31,106.32,237060.0,105.717,105.7767,105.6773,105.6872,237060.0
2021-04-01 13:10:00,106.34,106.43,106.28,106.38,283300.0,105.7071,105.7966,105.6474,105.7469,283300.0
2021-04-01 13:20:00,106.41,106.45,106.2,106.24,262620.0,105.7767,105.8164,105.5679,105.6077,262620.0
2021-04-01 13:30:00,106.27,106.36,106.23,106.36,129720.0,105.6375,105.727,105.5977,105.727,129720.0
2021-04-01 13:40:00,106.31,106.43,106.29,106.38,378320.0,105.6773,105.7966,105.6574,105.7469,378320.0
2021-04-01 13:50:00,106.39,106.47,106.35,106.47,150680.0,105.7568,105.8363,105.717,105.8363,150680.0
2021-04-01 14:00:00,106.46,106.58,106.44,106.56,224680.0,105.8264,105.9457,105.8065,105.9258,224680.0
2021-04-01 14:10:00,106.51,106.58,106.47,106.54,139780.0,105.8761,105.9457,105.8363,105.9059,139780.0
2021-04-01 14:20:00,106.56,106.76,106.56,106.76,190960.0,105.9258,106.1246,105.9258,106.1246,190960.0
2021-04-01 14:30:00,106.79,106.79,106.56,106.58,142420.0,106.1544,106.1544,105.9258,105.9457,142420.0
2021-04-01 14:40:00,106.58,106.68,106.51,106.51,127440.0,105.9457,106.0451,105.8761,105.8761,127440.0
2021-04-01 14:50:00,106.55,106.67,106.47,106.55,254760.0,105.9158,106.0351,105.8363,105.9158,254760.0
2021-04-01 15:00:00,106.55,106.56,106.35,106.47,175300.0,105.9158,105.9258,105.717,105.8363,175300.0
2021-04-01 15:10:00,106.48,106.49,106.29,106.46,462600.0,105.8463,105.8562,105.6574,105.8264,462600.0
2021-04-01 15:20:00,106.47,106.65,106.42,106.65,268480.0,105.8363,106.0152,105.7866,106.0152,268480.0
2021-04-01 15:30:00,106.67,106.93,106.65,106.78,290580.0,106.0351,106.2936,106.0152,106.1445,290580.0
2021-04-01 15:40:00,106.81,107.15,106.75,107.14,562900.0,106.1743,106.5123,106.1147,106.5023,562900.0
2021-04-01 15:50:00,107.1,107.11,106.8,106.85,1138900.0,106.4626,106.4725,106.1644,106.2141,1138900.0
2021-04-05 09:30:00,107.75,108.98,107.58,108.7,1830500.0,107.1087,108.3314,106.9397,108.053,1830500.0
2021-04-05 09:40:00,108.67,109.7,108.67,109.69,1033780.0,108.0232,109.0471,108.0232,109.0372,1033780.0
2021-04-05 09:50:00,109.7,109.93,109.4,109.64,1407960.0,109.0471,109.2757,108.7489,108.9875,1407960.0
2021-04-05 10:00:00,109.64,110.0,109.41,109.92,524180.0,108.9875,109.3453,108.7588,109.2658,524180.0
2021-04-05 10:10:00,109.94,109.94,109.62,109.8,748240.0,109.2857,109.2857,108.9676,109.1465,748240.0
2021-04-05 10:20:00,109.79,110.04,109.72,109.97,370020.0,109.1366,109.3851,109.067,109.3155,370020.0
2021-04-05 10:30:00,109.97,110.37,109.97,110.33,922780.0,109.3155,109.7131,109.3155,109.6733,922780.0
2021-04-05 10:40:00,110.37,110.37,110.07,110.31,464800.0,109.7131,109.7131,109.4149,109.6535,464800.0
2021-04-05 10:50:00,110.27,110.31,110.04,110.19,313340.0,109.6137,109.6535,109.3851,109.5342,313340.0
2021-04-05 11:00:00,110.19,110.34,110.02,110.32,232400.0,109.5342,109.6833,109.3652,109.6634,232400.0
2021-04-05 11:10:00,110.33,110.7,110.33,110.66,321400.0,109.6733,110.0411,109.6733,110.0014,321400.0
2021-04-05 11:20:00,110.67,110.85,110.52,110.52,335720.0,110.0113,110.1902,109.8622,109.8622,335720.0
2021-04-05 11:30:00,110.54,110.98,110.35,110.97,760240.0,109.8821,110.3195,109.6932,110.3095,760240.0
2021-04-05 11:40:00,111.0,111.03,110.56,110.68,428260.0,110.3394,110.3692,109.902,110.0213,428260.0
2021-04-05 11:50:00,110.67,110.82,110.66,110.74,481560.0,110.0113,110.1604,110.0014,110.0809,481560.0
2021-04-05 12:00:00,110.77,110.8,110.67,110.8,383000.0,110.1107,110.1405,110.0113,110.1405,383000.0
2021-04-05 12:10:00,110.88,111.46,110.84,111.46,571020.0,110.2201,110.7966,110.1803,110.7966,571020.0
2021-04-05 12:20:00,111.45,111.5,111.11,111.27,422900.0,110.7867,110.8364,110.4487,110.6077,422900.0
2021-04-05 12:30:00,111.29,111.43,111.24,111.4,380560.0,110.6276,110.7668,110.5779,110.737,380560.0
2021-04-05 12:40:00,111.42,111.53,111.29,111.33,175980.0,110.7569,110.8662,110.6276,110.6674,175980.0
2021-04-05 12:50:00,111.38,111.38,111.13,111.36,171400.0,110.7171,110.7171,110.4686,110.6972,171400.0
2021-04-05 13:00:00,111.36,111.6,111.36,111.58,340280.0,110.6972,110.9358,110.6972,110.9159,340280.0
2021-04-05 13:10:00,111.53,111.65,111.45,111.64,372620.0,110.8662,110.9855,110.7867,110.9755,372620.0
2021-04-05 13:20:00,111.66,111.87,111.56,111.63,263280.0,110.9954,111.2042,110.896,110.9656,263280.0
2021-04-05 13:30:00,111.64,111.73,111.56,111.66,420080.0,110.9755,111.065,110.896,110.9954,420080.0
2021-04-05 13:40:00,111.6,111.78,111.6,111.7,238920.0,110.9358,111.1147,110.9358,111.0352,238920.0
2021-04-05 13:50:00,111.67,111.72,111.58,111.65,255980.0,111.0054,111.0551,110.9159,110.9855,255980.0
2021-04-05 14:00:00,111.66,111.75,111.64,111.71,279400.0,110.9954,111.0849,110.9755,111.0451,279400.0
2021-04-05 14:10:00,111.65,111.7,111.5,111.52,168520.0,110.9855,111.0352,110.8364,110.8563,168520.0
2021-04-05 14:20:00,111.51,111.51,111.36,111.4,248620.0,110.8463,110.8463,110.6972,110.737,248620.0
2021-04-05 14:30:00,111.4,111.51,111.36,111.51,132720.0,110.737,110.8463,110.6972,110.8463,132720.0
2021-04-05 14:40:00,111.54,111.58,111.38,111.51,292320.0,110.8761,110.9159,110.7171,110.8463,292320.0
2021-04-05 14:50:00,111.53,111.55,111.36,111.41,153420.0,110.8662,110.8861,110.6972,110.7469,153420.0
2021-04-05 15:00:00,111.39,111.41,110.8,110.88,313520.0,110.727,110.7469,110.1405,110.2201,313520.0
2021-04-05 15:10:00,110.87,111.21,110.81,111.19,247060.0,110.2101,110.5481,110.1505,110.5282,247060.0
2021-04-05 15:20:00,111.16,111.25,111.05,111.07,191040.0,110.4984,110.5879,110.3891,110.4089,191040.0
2021-04-05 15:30:00,111.03,111.3,110.95,111.22,221720.0,110.3692,110.6376,110.2897,110.558,221720.0
2021-04-05 15:40:00,111.26,111.62,111.18,111.52,365060.0,110.5978,110.9557,110.5183,110.8563,365060.0
2021-04-05 15:50:00,111.44,111.6,111.25,111.34,831440.0,110.7767,110.9358,110.5879,110.6773,831440.0
2021-04-06 09:30:00,111.13,111.74,110.95,111.42,1193060.0,110.4686,111.075,110.2897,110.7569,1193060.0
2021-04-06 09:40:00,111.39,111.88,111.13,111.17,600060.0,110.727,111.2141,110.4686,110.5083,600060.0
2021-04-06 09:50:00,111.19,111.44,111.07,111.27,506740.0,110.5282,110.7767,110.4089,110.6077,506740.0
2021-04-06 10:00:00,111.33,111.43,111.19,111.41,207540.0,110.6674,110.7668,110.5282,110.7469,207540.0
2021-04-06 10:10:00,111.32,111.53,111.15,111.4,151840.0,110.6575,110.8662,110.4885,110.737,151840.0
2021-04-06 10:20:00,111.41,111.53,111.31,111.4,136020.0,110.7469,110.8662,110.6475,110.737,136020.0
2021-04-06 10:30:00,111.38,111.4,110.77,110.98,308020.0,110.7171,110.737,110.1107,110.3195,308020.0
2021-04-06 10:40:00,110.98,111.1,110.74,111.05,247540.0,110.3195,110.4388,110.0809,110.3891,247540.0
2021-04-06 10:50:00,111.08,111.16,110.85,110.95,201980.0,110.4189,110.4984,110.1902,110.2897,201980.0
2021-04-06 11:00:00,110.97,111.09,110.88,111.02,218100.0,110.3095,110.4288,110.2201,110.3592,218100.0
2021-04-06 11:10:00,111.0,111.05,110.76,110.97,209720.0,110.3394,110.3891,110.1008,110.3095,209720.0
2021-04-06 11:20:00,110.94,111.17,110.87,111.06,109420.0,110.2797,110.5083,110.2101,110.399,109420.0
2021-04-06 11:30:00,111.1,111.31,111.04,111.3,128440.0,110.4388,110.6475,110.3791,110.6376,128440.0
2021-04-06 11:40:00,111.33,111.63,111.27,111.58,174800.0,110.6674,110.9656,110.6077,110.9159,174800.0
2021-04-06 11:50:00,111.58,111.7,111.4,111.63,151180.0,110.9159,111.0352,110.737,110.9656,151180.0
2021-04-06 12:00:00,111.6,111.6,111.35,111.48,122740.0,110.9358,110.9358,110.6873,110.8165,122740.0
2021-04-06 12:10:00,111.53,111.55,111.43,111.46,110540.0,110.8662,110.8861,110.7668,110.7966,110540.0
2021-04-06 12:20:00,111.45,111.57,111.39,111.45,97620.0,110.7867,110.906,110.727,110.7867,97620.0
2021-04-06 12:30:00,111.46,111.52,111.4,111.45,122040.0,110.7966,110.8563,110.737,110.7867,122040.0
2021-04-06 12:40:00,111.45,111.6,111.45,111.54,95440.0,110.7867,110.9358,110.7867,110.8761,95440.0
2021-04-06 12:50:00,111.56,111.58,111.48,111.56,43120.0,110.896,110.9159,110.8165,110.896,43120.0
2021-04-06 13:00:00,111.56,111.56,111.35,111.42,96740.0,110.896,110.896,110.6873,110.7569,96740.0
2021-04-06 13:10:00,111.4,111.48,111.29,111.35,174640.0,110.737,110.8165,110.6276,110.6873,174640.0
2021-04-06 13:20:00,111.34,111.34,111.1,111.12,143000.0,110.6773,110.6773,110.4388,110.4586,143000.0
2021-04-06 13:30:00,111.15,111.42,111.1,111.41,132720.0,110.4885,110.7569,110.4388,110.7469,132720.0
2021-04-06 13:40:00,111.41,111.56,111.37,111.5,173580.0,110.7469,110.896,110.7072,110.8364,173580.0
2021-04-06 13:50:00,111.46,111.57,111.46,111.57,135580.0,110.7966,110.906,110.7966,110.906,135580.0
2021-04-06 14:00:00,111.56,111.56,111.13,111.16,117100.0,110.896,110.896,110.4686,110.4984,117100.0
2021-04-06 14:10:00,111.18,111.33,110.94,110.96,465940.0,110.5183,110.6674,110.2797,110.2996,465940.0
2021-04-06 14:20:00,110.97,111.21,110.97,111.19,182900.0,110.3095,110.5481,110.3095,110.5282,182900.0
2021-04-06 14:30:00,111.19,111.21,110.95,111.06,242780.0,110.5282,110.5481,110.2897,110.399,242780.0
2021-04-06 14:40:00,111.08,111.2,111.08,111.12,210140.0,110.4189,110.5382,110.4189,110.4586,210140.0
2021-04-06 14:50:00,111.1,111.21,111.04,111.14,131800.0,110.4388,110.5481,110.3791,110.4785,131800.0
2021-04-06 15:00:00,111.2,111.2,111.02,111.07,74100.0,110.5382,110.5382,110.3592,110.4089,74100.0
2021-04-06 15:10:00,111.1,111.4,111.07,111.4,251280.0,110.4388,110.737,110.4089,110.737,251280.0
2021-04-06 15:20:00,111.4,111.52,111.36,111.5,241420.0,110.737,110.8563,110.6972,110.8364,241420.0
2021-04-06 15:30:00,111.48,111.49,111.22,111.23,81960.0,110.8165,110.8264,110.558,110.568,81960.0
2021-04-06 15:40:00,111.18,111.28,111.05,111.17,176100.0,110.5183,110.6177,110.3891,110.5083,176100.0
2021-04-06 15:50:00,111.13,111.3,110.97,111.23,875360.0,110.4686,110.6376,110.3095,110.568,875360.0
2021-04-07 09:30:00,111.31,112.15,111.27,111.51,1215280.0,110.6475,111.4825,110.6077,110.8463,1215280.0
2021-04-07 09:40:00,111.54,111.8,111.52,111.59,471500.0,110.8761,111.1346,110.8563,110.9258,471500.0
2021-04-07 09:50:00,111.62,111.95,111.62,111.7,297580.0,110.9557,111.2837,110.9557,111.0352,297580.0
2021-04-07 10:00:00,111.63,111.85,111.6,111.85,181680.0,110.9656,111.1843,110.9358,111.1843,181680.0
2021-04-07 10:10:00,111.85,112.11,111.8,111.86,376820.0,111.1843,111.4427,111.1346,111.1942,376820.0
2021-04-07 10:20:00,111.86,111.91,111.75,111.79,216000.0,111.1942,111.2439,111.0849,111.1247,216000.0
2021-04-07 10:30:00,111.83,112.16,111.83,112.01,326620.0,111.1644,111.4925,111.1644,111.3433,326620.0
2021-04-07 10:40:00,111.95,112.09,111.89,112.04,165180.0,111.2837,111.4229,111.2241,111.3732,165180.0
2021-04-07 10:50:00,112.03,112.17,111.95,112.11,182120.0,111.3632,111.5024,111.2837,111.4427,182120.0
2021-04-07 11:00:00,112.12,112.48,112.12,112.39,413120.0,111.4527,111.8105,111.4527,111.7211,413120.0
2021-04-07 11:10:00,112.41,112.41,112.15,112.16,277840.0,111.741,111.741,111.4825,111.4925,277840.0
2021-04-07 11:20:00,112.15,112.19,111.84,111.92,299940.0,111.4825,111.5223,111.1744,111.2539,299940.0
2021-04-07 11:30:00,111.86,112.02,111.83,111.85,118340.0,111.1942,111.3533,111.1644,111.1843,118340.0
2021-04-07 11:40:00,111.8,112.12,111.77,112.12,202420.0,111.1346,111.4527,111.1048,111.4527,202420.0
2021-04-07 11:50:00,112.15,112.3,112.14,112.25,198060.0,111.4825,111.6316,111.4726,111.5819,198060.0
2021-04-07 12:00:00,112.21,112.36,112.15,112.33,232700.0,111.5422,111.6913,111.4825,111.6614,232700.0
2021-04-07 12:10:00,112.35,112.35,112.0,112.08,220460.0,111.6813,111.6813,111.3334,111.4129,220460.0
2021-04-07 12:20:00,112.05,112.24,112.05,112.09,157220.0,111.3831,111.572,111.3831,111.4229,157220.0
2021-04-07 12:30:00,112.03,112.26,112.0,112.25,105880.0,111.3632,111.5919,111.3334,111.5819,105880.0
2021-04-07 12:40:00,112.2,112.36,112.16,112.26,141360.0,111.5322,111.6913,111.4925,111.5919,141360.0
2021-04-07 12:50:00,112.27,112.29,112.14,112.19,72240.0,111.6018,111.6217,111.4726,111.5223,72240.0
2021-04-07 13:00:00,112.14,112.33,112.14,112.21,72000.0,111.4726,111.6614,111.4726,111.5422,72000.0
2021-04-07 13:10:00,112.26,112.44,112.23,112.38,89360.0,111.5919,111.7708,111.562,111.7111,89360.0
2021-04-07 13:20:00,112.46,112.46,112.25,112.26,69360.0,111.7907,111.7907,111.5819,111.5919,69360.0
2021-04-07 13:30:00,112.25,112.28,112.18,112.25,129340.0,111.5819,111.6117,111.5123,111.5819,129340.0
2021-04-07 13:40:00,112.24,112.36,112.22,112.31,128580.0,111.572,111.6913,111.5521,111.6416,128580.0
2021-04-07 13:50:00,112.33,112.38,112.26,112.27,174740.0,111.6614,111.7111,111.5919,111.6018,174740.0
2021-04-07 14:00:00,112.25,112.44,112.25,112.25,368780.0,111.5819,111.7708,111.5819,111.5819,368780.0
2021-04-07 14:10:00,112.29,112.66,112.25,112.66,321100.0,111.6217,111.9895,111.5819,111.9895,321100.0
2021-04-07 14:20:00,112.67,112.68,112.58,112.63,214240.0,111.9994,112.0094,111.91,111.9597,214240.0
2021-04-07 14:30:00,112.69,112.75,112.63,112.74,125180.0,112.0193,112.0789,111.9597,112.069,125180.0
2021-04-07 14:40:00,112.72,112.74,112.59,112.61,189800.0,112.0491,112.069,111.9199,111.9398,189800.0
2021-04-07 14:50:00,112.6,112.67,112.47,112.54,203620.0,111.9298,111.9994,111.8006,111.8702,203620.0
2021-04-07 15:00:00,112.54,112.63,112.43,112.44,113240.0,111.8702,111.9597,111.7608,111.7708,113240.0
2021-04-07 15:10:00,112.47,112.5,112.36,112.44,152360.0,111.8006,111.8304,111.6913,111.7708,152360.0
2021-04-07 15:20:00,112.44,112.57,112.2,112.26,165500.0,111.7708,111.9,111.5322,111.5919,165500.0
2021-04-07 15:30:00,112.22,112.29,112.14,112.29,48000.0,111.5521,111.6217,111.4726,111.6217,48000.0
2021-04-07 15:40:00,112.39,112.67,112.39,112.67,96300.0,111.7211,111.9994,111.7211,111.9994,96300.0
2021-04-07 15:50:00,112.61,112.61,112.4,112.49,421040.0,111.9398,111.9398,111.731,111.8205,421040.0
2021-04-08 09:30:00,113.9,114.2,113.39,113.6,1442820.0,113.2221,113.5203,112.7151,112.9239,1442820.0
2021-04-08 09:40:00,113.73,113.73,113.29,113.38,473360.0,113.0531,113.0531,112.6157,112.7052,473360.0
2021-04-08 09:50:00,113.36,113.65,113.07,113.64,313140.0,112.6853,112.9736,112.397,112.9636,313140.0
2021-04-08 10:00:00,113.64,113.65,113.29,113.29,240900.0,112.9636,112.9736,112.6157,112.6157,240900.0
2021-04-08 10:10:00,113.27,113.4,113.13,113.15,320540.0,112.5958,112.7251,112.4567,112.4766,320540.0
2021-04-08 10:20:00,113.18,113.36,113.1,113.24,167040.0,112.5064,112.6853,112.4269,112.566,167040.0
2021-04-08 10:30:00,113.25,113.36,113.24,113.33,157340.0,112.576,112.6853,112.566,112.6555,157340.0
2021-04-08 10:40:00,113.39,113.54,113.3,113.32,258880.0,112.7151,112.8642,112.6257,112.6455,258880.0
2021-04-08 10:50:00,113.34,113.34,113.08,113.16,206520.0,112.6654,112.6654,112.407,112.4865,206520.0
2021-04-08 11:00:00,113.19,113.31,113.11,113.21,151960.0,112.5163,112.6356,112.4368,112.5362,151960.0
2021-04-08 11:10:00,113.21,113.27,113.08,113.14,142220.0,112.5362,112.5958,112.407,112.4666,142220.0
2021-04-08 11:20:00,113.13,113.32,113.06,113.18,307660.0,112.4567,112.6455,112.3871,112.5064,307660.0
2021-04-08 11:30:00,113.19,113.24,112.98,113.01,231460.0,112.5163,112.566,112.3076,112.3374,231460.0
2021-04-08 11:40:00,113.03,113.14,112.88,113.12,194940.0,112.3573,112.4666,112.2082,112.4467,194940.0
2021-04-08 11:50:00,113.12,113.16,113.02,113.07,100960.0,112.4467,112.4865,112.3473,112.397,100960.0
2021-04-08 12:00:00,113.08,113.15,112.99,113.12,119820.0,112.407,112.4766,112.3175,112.4467,119820.0
2021-04-08 12:10:00,113.17,113.32,113.03,113.27,174220.0,112.4964,112.6455,112.3573,112.5958,174220.0
2021-04-08 12:20:00,113.24,113.27,113.1,113.22,217300.0,112.566,112.5958,112.4269,112.5461,217300.0
2021-04-08 12:30:00,113.19,113.31,113.08,113.16,125300.0,112.5163,112.6356,112.407,112.4865,125300.0
2021-04-08 12:40:00,113.15,113.2,113.0,113.0,152240.0,112.4766,112.5263,112.3275,112.3275,152240.0
2021-04-08 12:50:00,113.02,113.13,113.02,113.12,120500.0,112.3473,112.4567,112.3473,112.4467,120500.0
2021-04-08 13:00:00,113.1,113.27,113.1,113.19,145540.0,112.4269,112.5958,112.4269,112.5163,145540.0
2021-04-08 13:10:00,113.15,113.24,113.14,113.15,103480.0,112.4766,112.566,112.4666,112.4766,103480.0
2021-04-08 13:20:00,113.1,113.18,113.05,113.1,33980.0,112.4269,112.5064,112.3772,112.4269,33980.0
2021-04-08 13:30:00,113.14,113.2,113.09,113.09,28000.0,112.4666,112.5263,112.4169,112.4169,28000.0
2021-04-08 13:40:00,113.04,113.13,113.04,113.12,106780.0,112.3672,112.4567,112.3672,112.4467,106780.0
2021-04-08 13:50:00,113.12,113.16,113.03,113.08,50400.0,112.4467,112.4865,112.3573,112.407,50400.0
2021-04-08 14:00:00,113.02,113.03,112.96,113.0,86000.0,112.3473,112.3573,112.2877,112.3275,86000.0
2021-04-08 14:10:00,113.02,113.25,113.02,113.25,166080.0,112.3473,112.576,112.3473,112.576,166080.0
2021-04-08 14:20:00,113.25,113.3,113.12,113.29,73360.0,112.576,112.6257,112.4467,112.6157,73360.0
2021-04-08 14:30:00,113.28,113.3,113.23,113.28,137540.0,112.6058,112.6257,112.5561,112.6058,137540.0
2021-04-08 14:40:00,113.31,113.34,113.27,113.27,96440.0,112.6356,112.6654,112.5958,112.5958,96440.0
2021-04-08 14:50:00,113.26,113.26,113.12,113.16,61660.0,112.5859,112.5859,112.4467,112.4865,61660.0
2021-04-08 15:00:00,113.09,113.24,113.09,113.22,62120.0,112.4169,112.566,112.4169,112.5461,62120.0
2021-04-08 15:10:00,113.22,113.39,113.15,113.39,284520.0,112.5461,112.7151,112.4766,112.7151,284520.0
2021-04-08 15:20:00,113.37,113.38,113.14,113.14,172040.0,112.6953,112.7052,112.4666,112.4666,172040.0
2021-04-08 15:30:00,113.15,113.33,113.14,113.33,209780.0,112.4766,112.6555,112.4666,112.6555,209780.0
2021-04-08 15:40:00,113.34,113.39,113.24,113.28,280500.0,112.6654,112.7151,112.566,112.6058,280500.0
2021-04-08 15:50:00,113.25,113.3,113.08,113.28,927560.0,112.576,112.6257,112.407,112.6058,927560.0
2021-04-09 09:30:00,112.83,113.15,112.69,112.84,665200.0,112.1585,112.4766,112.0193,112.1684,665200.0
2021-04-09 09:40:00,112.86,113.21,112.7,113.01,217740.0,112.1883,112.5362,112.0292,112.3374,217740.0
2021-04-09 09:50:00,113.02,113.5,112.93,113.31,242620.0,112.3473,112.8245,112.2579,112.6356,242620.0
2021-04-09 10:00:00,113.35,113.65,113.33,113.51,153580.0,112.6754,112.9736,112.6555,112.8344,153580.0
2021-04-09 10:10:00,113.53,113.64,113.43,113.44,125020.0,112.8543,112.9636,112.7549,112.7648,125020.0
2021-04-09 10:20:00,113.47,113.54,113.01,113.12,159160.0,112.7947,112.8642,112.3374,112.4467,159160.0
2021-04-09 10:30:00,113.06,113.31,112.96,113.11,108700.0,112.3871,112.6356,112.2877,112.4368,108700.0
2021-04-09 10:40:00,113.12,113.16,113.03,113.09,149360.0,112.4467,112.4865,112.3573,112.4169,149360.0
2021-04-09 10:50:00,113.11,113.22,113.08,113.13,137840.0,112.4368,112.5461,112.407,112.4567,137840.0
2021-04-09 11:00:00,113.1,113.18,113.08,113.15,175120.0,112.4269,112.5064,112.407,112.4766,175120.0
2021-04-09 11:10:00,113.18,113.34,113.08,113.2,124300.0,112.5064,112.6654,112.407,112.5263,124300.0
2021-04-09 11:20:00,113.18,113.35,113.16,113.31,240460.0,112.5064,112.6754,112.4865,112.6356,240460.0
2021-04-09 11:30:00,113.28,113.5,113.24,113.43,113720.0,112.6058,112.8245,112.566,112.7549,113720.0
2021-04-09 11:40:00,113.47,113.53,113.42,113.5,71840.0,112.7947,112.8543,112.745,112.8245,71840.0
2021-04-09 11:50:00,113.5,113.59,113.47,113.54,154700.0,112.8245,112.9139,112.7947,112.8642,154700.0
2021-04-09 12:00:00,113.56,113.78,113.55,113.71,127060.0,112.8841,113.1028,112.8742,113.0332,127060.0
2021-04-09 12:10:00,113.67,113.67,113.49,113.57,233440.0,112.9935,112.9935,112.8145,112.8941,233440.0
2021-04-09 12:20:00,113.57,113.65,113.52,113.54,94000.0,112.8941,112.9736,112.8444,112.8642,94000.0
2021-04-09 12:30:00,113.57,113.63,113.52,113.59,76340.0,112.8941,112.9537,112.8444,112.9139,76340.0
2021-04-09 12:40:00,113.59,113.68,113.56,113.67,112000.0,112.9139,113.0034,112.8841,112.9935,112000.0
2021-04-09 12:50:00,113.64,113.83,113.63,113.83,74660.0,112.9636,113.1525,112.9537,113.1525,74660.0
2021-04-09 13:00:00,113.82,113.83,113.73,113.73,35740.0,113.1426,113.1525,113.0531,113.0531,35740.0
2021-04-09 13:10:00,113.73,113.78,113.64,113.64,65560.0,113.0531,113.1028,112.9636,112.9636,65560.0
2021-04-09 13:20:00,113.69,113.76,113.66,113.76,74900.0,113.0133,113.0829,112.9835,113.0829,74900.0
2021-04-09 13:30:00,113.83,114.0,113.81,113.97,84220.0,113.1525,113.3215,113.1326,113.2917,84220.0
2021-04-09 13:40:00,114.0,114.0,113.85,113.85,93080.0,113.3215,113.3215,113.1724,113.1724,93080.0
2021-04-09 13:50:00,113.87,113.87,113.66,113.72,80520.0,113.1923,113.1923,112.9835,113.0432,80520.0
2021-04-09 14:00:00,113.72,113.86,113.72,113.8,88620.0,113.0432,113.1823,113.0432,113.1227,88620.0
2021-04-09 14:10:00,113.77,113.87,113.71,113.83,75140.0,113.0929,113.1923,113.0332,113.1525,75140.0
2021-04-09 14:20:00,113.84,113.97,113.81,113.87,119900.0,113.1625,113.2917,113.1326,113.1923,119900.0
2021-04-09 14:30:00,113.76,113.85,113.76,113.82,59640.0,113.0829,113.1724,113.0829,113.1426,59640.0
2021-04-09 14:40:00,113.83,113.84,113.67,113.7,72620.0,113.1525,113.1625,112.9935,113.0233,72620.0
2021-04-09 14:50:00,113.72,113.72,113.6,113.64,162480.0,113.0432,113.0432,112.9239,112.9636,162480.0
2021-04-09 15:00:00,113.67,113.72,113.58,113.62,106280.0,112.9935,113.0432,112.904,112.9438,106280.0
2021-04-09 15:10:00,113.66,113.67,113.56,113.66,145840.0,112.9835,112.9935,112.8841,112.9835,145840.0
2021-04-09 15:20:00,113.7,113.89,113.68,113.89,260300.0,113.0233,113.2122,113.0034,113.2122,260300.0
2021-04-09 15:30:00,113.89,114.17,113.89,114.1,467820.0,113.2122,113.4905,113.2122,113.4209,467820.0
2021-04-09 15:40:00,114.11,114.12,113.97,114.1,500940.0,113.4308,113.4408,113.2917,113.4209,500940.0
2021-04-09 15:50:00,114.16,114.45,114.12,114.23,1318340.0,113.4805,113.7688,113.4408,113.5501,1318340.0
2021-04-12 09:30:00,113.31,113.77,113.12,113.38,1270560.0,112.6356,113.0929,112.4467,112.7052,1270560.0
2021-04-12 09:40:00,113.46,113.53,113.02,113.07,430440.0,112.7847,112.8543,112.3473,112.397,430440.0
2021-04-12 09:50:00,113.03,113.26,112.65,113.26,512120.0,112.3573,112.5859,111.9795,112.5859,512120.0
2021-04-12 10:00:00,113.3,113.49,113.27,113.3,336200.0,112.6257,112.8145,112.5958,112.6257,336200.0
2021-04-12 10:10:00,113.23,113.31,113.07,113.17,379900.0,112.5561,112.6356,112.397,112.4964,379900.0
2021-04-12 10:20:00,113.2,113.3,113.09,113.09,199160.0,112.5263,112.6257,112.4169,112.4169,199160.0
2021-04-12 10:30:00,113.09,113.39,113.05,113.08,387920.0,112.4169,112.7151,112.3772,112.407,387920.0
2021-04-12 10:40:00,113.13,113.31,113.04,113.28,279080.0,112.4567,112.6356,112.3672,112.6058,279080.0
2021-04-12 10:50:00,113.28,113.37,113.14,113.19,244360.0,112.6058,112.6953,112.4666,112.5163,244360.0
2021-04-12 11:00:00,113.15,113.22,113.08,113.17,362560.0,112.4766,112.5461,112.407,112.4964,362560.0
2021-04-12 11:10:00,113.14,113.15,112.91,112.91,342560.0,112.4666,112.4766,112.238,112.238,342560.0
2021-04-12 11:20:00,112.95,112.98,112.86,112.9,191500.0,112.2778,112.3076,112.1883,112.228,191500.0
2021-04-12 11:30:00,112.91,112.94,112.65,112.71,260180.0,112.238,112.2678,111.9795,112.0392,260180.0
2021-04-12 11:40:00,112.65,112.75,112.52,112.52,235240.0,111.9795,112.0789,111.8503,111.8503,235240.0
2021-04-12 11:50:00,112.52,112.75,112.4,112.75,302320.0,111.8503,112.0789,111.731,112.0789,302320.0
2021-04-12 12:00:00,112.79,112.81,112.7,112.7,174700.0,112.1187,112.1386,112.0292,112.0292,174700.0
2021-04-12 12:10:00,112.69,112.77,112.58,112.64,172360.0,112.0193,112.0988,111.91,111.9696,172360.0
2021-04-12 12:20:00,112.69,112.87,112.66,112.85,115180.0,112.0193,112.1982,111.9895,112.1783,115180.0
2021-04-12 12:30:00,112.84,113.0,112.74,112.78,233480.0,112.1684,112.3275,112.069,112.1088,233480.0
2021-04-12 12:40:00,112.82,112.88,112.72,112.73,178560.0,112.1485,112.2082,112.0491,112.0591,178560.0
2021-04-12 12:50:00,112.75,112.78,112.66,112.66,196020.0,112.0789,112.1088,111.9895,111.9895,196020.0
2021-04-12 13:00:00,112.71,112.75,112.6,112.6,175840.0,112.0392,112.0789,111.9298,111.9298,175840.0
2021-04-12 13:10:00,112.61,112.63,112.43,112.45,253920.0,111.9398,111.9597,111.7608,111.7807,253920.0
2021-04-12 13:20:00,112.47,112.48,112.27,112.39,313500.0,111.8006,111.8105,111.6018,111.7211,313500.0
2021-04-12 13:30:00,112.36,112.4,112.29,112.39,148360.0,111.6913,111.731,111.6217,111.7211,148360.0
2021-04-12 13:40:00,112.35,112.38,112.19,112.3,199900.0,111.6813,111.7111,111.5223,111.6316,199900.0
2021-04-12 13:50:00,112.26,112.35,112.16,112.2,165860.0,111.5919,111.6813,111.4925,111.5322,165860.0
2021-04-12 14:00:00,112.24,112.36,112.21,112.34,96940.0,111.572,111.6913,111.5422,111.6714,96940.0
2021-04-12 14:10:00,112.34,112.4,112.25,112.39,151200.0,111.6714,111.731,111.5819,111.7211,151200.0
2021-04-12 14:20:00,112.4,112.42,112.25,112.42,128640.0,111.731,111.7509,111.5819,111.7509,128640.0
2021-04-12 14:30:00,112.44,112.46,112.37,112.43,124580.0,111.7708,111.7907,111.7012,111.7608,124580.0
2021-04-12 14:40:00,112.43,112.52,112.34,112.35,125200.0,111.7608,111.8503,111.6714,111.6813,125200.0
2021-04-12 14:50:00,112.31,112.34,112.17,112.18,173540.0,111.6416,111.6714,111.5024,111.5123,173540.0
2021-04-12 15:00:00,112.18,112.28,112.09,112.23,251020.0,111.5123,111.6117,111.4229,111.562,251020.0
2021-04-12 15:10:00,112.24,112.24,111.92,112.03,280540.0,111.572,111.572,111.2539,111.3632,280540.0
2021-04-12 15:20:00,112.03,112.32,112.02,112.25,375180.0,111.3632,111.6515,111.3533,111.5819,375180.0
2021-04-12 15:30:00,112.24,112.37,112.12,112.29,426520.0,111.572,111.7012,111.4527,111.6217,426520.0
2021-04-12 15:40:00,112.3,112.68,112.19,112.55,627480.0,111.6316,112.0094,111.5223,111.8801,627480.0
2021-04-12 15:50:00,112.58,112.82,112.51,112.75,1093940.0,111.91,112.1485,111.8404,112.0789,1093940.0
2021-04-13 09:30:00,113.07,113.49,112.8,113.31,812540.0,112.397,112.8145,112.1286,112.6356,812540.0
2021-04-13 09:40:00,113.31,113.35,112.96,113.08,355980.0,112.6356,112.6754,112.2877,112.407,355980.0
2021-04-13 09:50:00,113.08,113.45,113.08,113.45,335580.0,112.407,112.7748,112.407,112.7748,335580.0
2021-04-13 10:00:00,113.45,113.58,113.34,113.55,210160.0,112.7748,112.904,112.6654,112.8742,210160.0
2021-04-13 10:10:00,113.56,113.71,113.45,113.48,201380.0,112.8841,113.0332,112.7748,112.8046,201380.0
2021-04-13 10:20:00,113.47,113.47,113.15,113.36,119840.0,112.7947,112.7947,112.4766,112.6853,119840.0
2021-04-13 10:30:00,113.36,113.45,113.23,113.29,81840.0,112.6853,112.7748,112.5561,112.6157,81840.0
2021-04-13 10:40:00,113.3,113.34,113.12,113.14,174960.0,112.6257,112.6654,112.4467,112.4666,174960.0
2021-04-13 10:50:00,113.2,113.2,112.81,112.95,190080.0,112.5263,112.5263,112.1386,112.2778,190080.0
2021-04-13 11:00:00,112.95,113.13,112.91,113.13,108760.0,112.2778,112.4567,112.238,112.4567,108760.0
2021-04-13 11:10:00,113.13,113.19,113.09,113.11,118000.0,112.4567,112.5163,112.4169,112.4368,118000.0
2021-04-13 11:20:00,113.16,113.29,113.07,113.27,183880.0,112.4865,112.6157,112.397,112.5958,183880.0
2021-04-13 11:30:00,113.32,113.33,113.04,113.18,158280.0,112.6455,112.6555,112.3672,112.5064,158280.0
2021-04-13 11:40:00,113.16,113.34,113.16,113.16,115940.0,112.4865,112.6654,112.4865,112.4865,115940.0
2021-04-13 11:50:00,113.2,113.27,113.14,113.27,136540.0,112.5263,112.5958,112.4666,112.5958,136540.0
2021-04-13 12:00:00,113.28,113.3,113.15,113.21,76640.0,112.6058,112.6257,112.4766,112.5362,76640.0
2021-04-13 12:10:00,113.23,113.3,113.2,113.22,73500.0,112.5561,112.6257,112.5263,112.5461,73500.0
2021-04-13 12:20:00,113.2,113.27,113.1,113.1,80980.0,112.5263,112.5958,112.4269,112.4269,80980.0
2021-04-13 12:30:00,113.11,113.16,113.11,113.14,58060.0,112.4368,112.4865,112.4368,112.4666,58060.0
2021-04-13 12:40:00,113.16,113.26,113.09,113.25,79960.0,112.4865,112.5859,112.4169,112.576,79960.0
2021-04-13 12:50:00,113.25,113.25,113.01,113.06,95440.0,112.576,112.576,112.3374,112.3871,95440.0
2021-04-13 13:00:00,113.05,113.18,113.02,113.12,69780.0,112.3772,112.5064,112.3473,112.4467,69780.0
2021-04-13 13:10:00,113.17,113.19,113.13,113.19,42000.0,112.4964,112.5163,112.4567,112.5163,42000.0
2021-04-13 13:20:00,113.19,113.27,113.19,113.24,59780.0,112.5163,112.5958,112.5163,112.566,59780.0
2021-04-13 13:30:00,113.24,113.3,113.2,113.27,31040.0,112.566,112.6257,112.5263,112.5958,31040.0
2021-04-13 13:40:00,113.24,113.28,113.0,113.06,145440.0,112.566,112.6058,112.3275,112.3871,145440.0
2021-04-13 13:50:00,113.06,113.13,112.98,112.99,97280.0,112.3871,112.4567,112.3076,112.3175,97280.0
2021-04-13 14:00:00,113.01,113.09,112.99,113.05,70120.0,112.3374,112.4169,112.3175,112.3772,70120.0
2021-04-13 14:10:00,113.08,113.15,113.04,113.15,60480.0,112.407,112.4766,112.3672,112.4766,60480.0
2021-04-13 14:20:00,113.16,113.2,113.06,113.06,74440.0,112.4865,112.5263,112.3871,112.3871,74440.0
2021-04-13 14:30:00,113.12,113.27,113.12,113.24,142780.0,112.4467,112.5958,112.4467,112.566,142780.0
2021-04-13 14:40:00,113.25,113.43,113.25,113.42,127680.0,112.576,112.7549,112.576,112.745,127680.0
2021-04-13 14:50:00,113.42,113.58,113.42,113.55,186860.0,112.745,112.904,112.745,112.8742,186860.0
2021-04-13 15:00:00,113.61,113.72,113.53,113.71,164760.0,112.9338,113.0432,112.8543,113.0332,164760.0
2021-04-13 15:10:00,113.71,113.81,113.71,113.77,186080.0,113.0332,113.1326,113.0332,113.0929,186080.0
2021-04-13 15:20:00,113.77,113.86,113.75,113.85,160920.0,113.0929,113.1823,113.073,113.1724,160920.0
2021-04-13 15:30:00,113.86,113.86,113.58,113.59,157880.0,113.1823,113.1823,112.904,112.9139,157880.0
2021-04-13 15:40:00,113.58,113.62,113.38,113.6,164780.0,112.904,112.9438,112.7052,112.9239,164780.0
2021-04-13 15:50:00,113.59,113.76,113.35,113.35,889920.0,112.9139,113.0829,112.6754,112.6754,889920.0
2021-04-14 09:30:00,113.76,113.9,113.45,113.45,803360.0,113.0829,113.2221,112.7748,112.7748,803360.0
2021-04-14 09:40:00,113.45,113.45,113.16,113.3,313640.0,112.7748,112.7748,112.4865,112.6257,313640.0
2021-04-14 09:50:00,113.22,113.44,113.17,113.43,337760.0,112.5461,112.7648,112.4964,112.7549,337760.0
2021-04-14 10:00:00,113.42,113.68,113.18,113.59,269160.0,112.745,113.0034,112.5064,112.9139,269160.0
2021-04-14 10:10:00,113.67,113.67,113.46,113.54,101420.0,112.9935,112.9935,112.7847,112.8642,101420.0
2021-04-14 10:20:00,113.51,113.54,113.3,113.38,154600.0,112.8344,112.8642,112.6257,112.7052,154600.0
2021-04-14 10:30:00,113.38,113.72,113.38,113.56,127260.0,112.7052,113.0432,112.7052,112.8841,127260.0
2021-04-14 10:40:00,113.51,113.72,113.51,113.72,173660.0,112.8344,113.0432,112.8344,113.0432,173660.0
2021-04-14 10:50:00,113.74,113.8,113.58,113.58,42680.0,113.063,113.1227,112.904,112.904,42680.0
2021-04-14 11:00:00,113.57,113.62,113.26,113.39,85600.0,112.8941,112.9438,112.5859,112.7151,85600.0
2021-04-14 11:10:00,113.4,113.4,113.2,113.3,120500.0,112.7251,112.7251,112.5263,112.6257,120500.0
2021-04-14 11:20:00,113.21,113.33,113.13,113.25,213000.0,112.5362,112.6555,112.4567,112.576,213000.0
2021-04-14 11:30:00,113.26,113.32,113.15,113.16,54800.0,112.5859,112.6455,112.4766,112.4865,54800.0
2021-04-14 11:40:00,113.15,113.31,113.12,113.18,63840.0,112.4766,112.6356,112.4467,112.5064,63840.0
2021-04-14 11:50:00,113.16,113.39,113.16,113.39,87340.0,112.4865,112.7151,112.4865,112.7151,87340.0
2021-04-14 12:00:00,113.42,113.42,113.21,113.37,64960.0,112.745,112.745,112.5362,112.6953,64960.0
2021-04-14 12:10:00,113.35,113.38,113.25,113.35,99120.0,112.6754,112.7052,112.576,112.6754,99120.0
2021-04-14 12:20:00,113.36,113.43,113.28,113.3,115000.0,112.6853,112.7549,112.6058,112.6257,115000.0
2021-04-14 12:30:00,113.35,113.54,113.29,113.54,101260.0,112.6754,112.8642,112.6157,112.8642,101260.0
2021-04-14 12:40:00,113.54,113.54,113.42,113.44,75900.0,112.8642,112.8642,112.745,112.7648,75900.0
2021-04-14 12:50:00,113.41,113.5,113.41,113.46,42640.0,112.735,112.8245,112.735,112.7847,42640.0
2021-04-14 13:00:00,113.44,113.45,113.28,113.41,71940.0,112.7648,112.7748,112.6058,112.735,71940.0
2021-04-14 13:10:00,113.41,113.49,113.32,113.38,53920.0,112.735,112.8145,112.6455,112.7052,53920.0
2021-04-14 13:20:00,113.39,113.46,113.37,113.38,81120.0,112.7151,112.7847,112.6953,112.7052,81120.0
2021-04-14 13:30:00,113.35,113.35,113.23,113.29,58200.0,112.6754,112.6754,112.5561,112.6157,58200.0
2021-04-14 13:40:00,113.33,113.33,113.19,113.22,128120.0,112.6555,112.6555,112.5163,112.5461,128120.0
2021-04-14 13:50:00,113.21,113.27,112.95,113.0,176440.0,112.5362,112.5958,112.2778,112.3275,176440.0
2021-04-14 14:00:00,112.96,113.04,112.88,112.91,121760.0,112.2877,112.3672,112.2082,112.238,121760.0
2021-04-14 14:10:00,112.97,113.15,112.93,113.13,149240.0,112.2976,112.4766,112.2579,112.4567,149240.0
2021-04-14 14:20:00,113.16,113.39,113.16,113.37,66280.0,112.4865,112.7151,112.4865,112.6953,66280.0
2021-04-14 14:30:00,113.38,113.41,113.26,113.27,96000.0,112.7052,112.735,112.5859,112.5958,96000.0
2021-04-14 14:40:00,113.31,113.36,113.1,113.11,34000.0,112.6356,112.6853,112.4269,112.4368,34000.0
2021-04-14 14:50:00,113.11,113.15,113.0,113.03,100000.0,112.4368,112.4766,112.3275,112.3573,100000.0
2021-04-14 15:00:00,113.0,113.05,112.85,112.85,112740.0,112.3275,112.3772,112.1783,112.1783,112740.0
2021-04-14 15:10:00,112.88,113.15,112.85,113.1,151960.0,112.2082,112.4766,112.1783,112.4269,151960.0
2021-04-14 15:20:00,113.07,113.17,113.03,113.13,85640.0,112.397,112.4964,112.3573,112.4567,85640.0
2021-04-14 15:30:00,113.1,113.23,113.06,113.09,199380.0,112.4269,112.5561,112.3871,112.4169,199380.0
2021-04-14 15:40:00,113.15,113.17,112.86,112.86,165500.0,112.4766,112.4964,112.1883,112.1883,165500.0
2021-04-14 15:50:00,112.82,112.94,112.46,112.85,1005060.0,112.1485,112.2678,111.7907,112.1783,1005060.0
2021-04-15 09:30:00,113.85,114.18,113.47,113.8,800140.0,113.1724,113.5004,112.7947,113.1227,800140.0
2021-04-15 09:40:00,113.85,113.91,113.68,113.75,190140.0,113.1724,113.232,113.0034,113.073,190140.0
2021-04-15 09:50:00,113.76,113.83,113.5,113.57,126820.0,113.0829,113.1525,112.8245,112.8941,126820.0
2021-04-15 10:00:00,113.54,113.58,113.3,113.57,137680.0,112.8642,112.904,112.6257,112.8941,137680.0
2021-04-15 10:10:00,113.58,113.93,113.54,113.92,239920.0,112.904,113.2519,112.8642,113.242,239920.0
2021-04-15 10:20:00,113.95,114.0,113.79,114.0,118740.0,113.2718,113.3215,113.1128,113.3215,118740.0
2021-04-15 10:30:00,114.03,114.51,114.01,114.49,438340.0,113.3513,113.8285,113.3314,113.8086,438340.0
2021-04-15 10:40:00,114.57,114.64,114.36,114.43,138580.0,113.8881,113.9577,113.6794,113.7489,138580.0
2021-04-15 10:50:00,114.43,114.47,114.15,114.21,135420.0,113.7489,113.7887,113.4706,113.5303,135420.0
2021-04-15 11:00:00,114.23,114.51,114.19,114.26,350780.0,113.5501,113.8285,113.5104,113.58,350780.0
2021-04-15 11:10:00,114.26,114.39,114.19,114.35,168740.0,113.58,113.7092,113.5104,113.6694,168740.0
2021-04-15 11:20:00,114.34,114.4,114.21,114.3,156800.0,113.6595,113.7191,113.5303,113.6197,156800.0
2021-04-15 11:30:00,114.3,114.3,114.2,114.21,110240.0,113.6197,113.6197,113.5203,113.5303,110240.0
2021-04-15 11:40:00,114.18,114.25,114.15,114.2,137160.0,113.5004,113.57,113.4706,113.5203,137160.0
2021-04-15 11:50:00,114.2,114.21,113.97,114.0,242340.0,113.5203,113.5303,113.2917,113.3215,242340.0
2021-04-15 12:00:00,114.08,114.28,114.08,114.28,67640.0,113.401,113.5998,113.401,113.5998,67640.0
2021-04-15 12:10:00,114.37,114.5,114.33,114.43,115620.0,113.6893,113.8185,113.6495,113.7489,115620.0
2021-04-15 12:20:00,114.44,114.71,114.44,114.6,153260.0,113.7589,114.0273,113.7589,113.9179,153260.0
2021-04-15 12:30:00,114.63,114.88,114.62,114.88,242320.0,113.9478,114.1963,113.9378,114.1963,242320.0
2021-04-15 12:40:00,114.9,114.99,114.82,114.93,135280.0,114.2161,114.3056,114.1366,114.246,135280.0
2021-04-15 12:50:00,114.95,115.23,114.95,115.22,239580.0,114.2658,114.5442,114.2658,114.5342,239580.0
2021-04-15 13:00:00,115.19,115.2,114.81,114.92,171440.0,114.5044,114.5144,114.1267,114.236,171440.0
2021-04-15 13:10:00,114.88,115.1,114.78,115.07,112200.0,114.1963,114.415,114.0969,114.3851,112200.0
2021-04-15 13:20:00,115.08,115.29,115.06,115.12,241980.0,114.3951,114.6038,114.3752,114.4348,241980.0
2021-04-15 13:30:00,115.13,115.33,115.13,115.19,128000.0,114.4448,114.6436,114.4448,114.5044,128000.0
2021-04-15 13:40:00,115.19,115.22,115.18,115.2,44500.0,114.5044,114.5342,114.4945,114.5144,44500.0
2021-04-15 13:50:00,115.13,115.13,114.85,114.85,67920.0,114.4448,114.4448,114.1664,114.1664,67920.0
2021-04-15 14:00:00,114.86,114.92,114.7,114.81,76800.0,114.1764,114.236,114.0173,114.1267,76800.0
2021-04-15 14:10:00,114.83,114.94,114.83,114.89,128700.0,114.1466,114.2559,114.1466,114.2062,128700.0
2021-04-15 14:20:00,114.89,114.89,114.75,114.8,60000.0,114.2062,114.2062,114.067,114.1167,60000.0
2021-04-15 14:30:00,114.78,114.84,114.65,114.79,95600.0,114.0969,114.1565,113.9676,114.1068,95600.0
2021-04-15 14:40:00,114.68,114.74,114.54,114.56,60800.0,113.9975,114.0571,113.8583,113.8782,60800.0
2021-04-15 14:50:00,114.62,114.7,114.5,114.58,70040.0,113.9378,114.0173,113.8185,113.898,70040.0
2021-04-15 15:00:00,114.6,114.65,114.56,114.58,88040.0,113.9179,113.9676,113.8782,113.898,88040.0
2021-04-15 15:10:00,114.55,114.82,114.53,114.8,80560.0,113.8682,114.1366,113.8483,114.1167,80560.0
2021-04-15 15:20:00,114.88,114.88,114.65,114.67,92180.0,114.1963,114.1963,113.9676,113.9875,92180.0
2021-04-15 15:30:00,114.66,115.07,114.63,115.07,204700.0,113.9776,114.3851,113.9478,114.3851,204700.0
2021-04-15 15:40:00,115.07,115.21,114.95,114.99,471840.0,114.3851,114.5243,114.2658,114.3056,471840.0
2021-04-15 15:50:00,114.99,115.14,114.74,114.78,708740.0,114.3056,114.4547,114.0571,114.0969,708740.0
2021-04-16 09:30:00,115.15,115.32,114.44,114.79,1781700.0,114.4647,114.6336,113.7589,114.1068,1781700.0
2021-04-16 09:40:00,114.77,114.79,114.37,114.46,319480.0,114.0869,114.1068,113.6893,113.7788,319480.0
2021-04-16 09:50:00,114.47,114.54,114.22,114.41,386660.0,113.7887,113.8583,113.5402,113.7291,386660.0
2021-04-16 10:00:00,114.45,114.86,114.45,114.84,161580.0,113.7688,114.1764,113.7688,114.1565,161580.0
2021-04-16 10:10:00,114.88,114.88,114.46,114.75,89880.0,114.1963,114.1963,113.7788,114.067,89880.0
2021-04-16 10:20:00,114.75,114.84,114.51,114.51,189380.0,114.067,114.1565,113.8285,113.8285,189380.0
2021-04-16 10:30:00,114.55,114.66,114.52,114.59,94280.0,113.8682,113.9776,113.8384,113.908,94280.0
2021-04-16 10:40:00,114.59,114.82,114.48,114.82,168920.0,113.908,114.1366,113.7986,114.1366,168920.0
2021-04-16 10:50:00,114.75,114.77,114.7,114.74,70100.0,114.067,114.0869,114.0173,114.0571,70100.0
2021-04-16 11:00:00,114.78,114.84,114.59,114.75,147740.0,114.0969,114.1565,113.908,114.067,147740.0
2021-04-16 11:10:00,114.73,114.86,114.64,114.74,66000.0,114.0472,114.1764,113.9577,114.0571,66000.0
2021-04-16 11:20:00,114.73,114.82,114.6,114.62,91400.0,114.0472,114.1366,113.9179,113.9378,91400.0
2021-04-16 11:30:00,114.68,114.7,114.6,114.64,78000.0,113.9975,114.0173,113.9179,113.9577,78000.0
2021-04-16 11:40:00,114.64,114.64,114.46,114.58,158900.0,113.9577,113.9577,113.7788,113.898,158900.0
2021-04-16 11:50:00,114.53,114.64,114.52,114.58,105680.0,113.8483,113.9577,113.8384,113.898,105680.0
2021-04-16 12:00:00,114.65,114.7,114.57,114.7,61600.0,113.9676,114.0173,113.8881,114.0173,61600.0
2021-04-16 12:10:00,114.68,114.71,114.65,114.68,54400.0,113.9975,114.0273,113.9676,113.9975,54400.0
2021-04-16 12:20:00,114.65,114.7,114.6,114.67,44900.0,113.9676,114.0173,113.9179,113.9875,44900.0
2021-04-16 12:30:00,114.73,114.82,114.69,114.71,70000.0,114.0472,114.1366,114.0074,114.0273,70000.0
2021-04-16 12:40:00,114.65,114.73,114.6,114.6,59280.0,113.9676,114.0472,113.9179,113.9179,59280.0
2021-04-16 12:50:00,114.57,114.57,114.35,114.55,140100.0,113.8881,113.8881,113.6694,113.8682,140100.0
2021-04-16 13:00:00,114.57,114.6,114.48,114.48,75040.0,113.8881,113.9179,113.7986,113.7986,75040.0
2021-04-16 13:10:00,114.5,114.5,114.4,114.47,114400.0,113.8185,113.8185,113.7191,113.7887,114400.0
2021-04-16 13:20:00,114.44,114.44,114.38,114.4,60000.0,113.7589,113.7589,113.6992,113.7191,60000.0
2021-04-16 13:30:00,114.4,114.47,114.31,114.45,79060.0,113.7191,113.7887,113.6297,113.7688,79060.0
2021-04-16 13:40:00,114.45,114.56,114.4,114.55,71380.0,113.7688,113.8782,113.7191,113.8682,71380.0
2021-04-16 13:50:00,114.55,114.59,114.46,114.58,285080.0,113.8682,113.908,113.7788,113.898,285080.0
2021-04-16 14:00:00,114.58,114.85,114.58,114.83,165460.0,113.898,114.1664,113.898,114.1466,165460.0
2021-04-16 14:10:00,114.83,114.93,114.74,114.8,321620.0,114.1466,114.246,114.0571,114.1167,321620.0
2021-04-16 14:20:00,114.79,114.92,114.78,114.89,56980.0,114.1068,114.236,114.0969,114.2062,56980.0
2021-04-16 14:30:00,114.87,114.92,114.82,114.82,121540.0,114.1863,114.236,114.1366,114.1366,121540.0
2021-04-16 14:40:00,114.86,114.94,114.86,114.89,144340.0,114.1764,114.2559,114.1764,114.2062,144340.0
2021-04-16 14:50:00,114.89,114.9,114.8,114.85,128320.0,114.2062,114.2161,114.1167,114.1664,128320.0
2021-04-16 15:00:00,114.85,114.87,114.69,114.74,104580.0,114.1664,114.1863,114.0074,114.0571,104580.0
2021-04-16 15:10:00,114.76,114.86,114.71,114.86,97900.0,114.077,114.1764,114.0273,114.1764,97900.0
2021-04-16 15:20:00,114.86,114.9,114.8,114.85,107020.0,114.1764,114.2161,114.1167,114.1664,107020.0
2021-04-16 15:30:00,114.81,114.9,114.81,114.87,111160.0,114.1267,114.2161,114.1267,114.1863,111160.0
2021-04-16 15:40:00,114.86,115.06,114.86,115.04,396760.0,114.1764,114.3752,114.1764,114.3553,396760.0
2021-04-16 15:50:00,115.07,115.19,114.8,114.89,880680.0,114.3851,114.5044,114.1167,114.2062,880680.0
2021-04-19 09:30:00,114.6,115.92,114.5,115.65,848860.0,113.9179,115.2301,113.8185,114.9617,848860.0
2021-04-19 09:40:00,115.64,115.79,115.39,115.51,317320.0,114.9517,115.1008,114.7032,114.8225,317320.0
2021-04-19 09:50:00,115.5,115.78,115.4,115.49,273700.0,114.8126,115.0909,114.7132,114.8026,273700.0
2021-04-19 10:00:00,115.48,115.58,114.83,114.99,330940.0,114.7927,114.8921,114.1466,114.3056,330940.0
2021-04-19 10:10:00,114.94,114.94,114.39,114.59,410600.0,114.2559,114.2559,113.7092,113.908,410600.0
2021-04-19 10:20:00,114.57,115.11,114.57,115.0,320160.0,113.8881,114.4249,113.8881,114.3155,320160.0
2021-04-19 10:30:00,115.01,115.19,114.95,115.12,209160.0,114.3255,114.5044,114.2658,114.4348,209160.0
2021-04-19 10:40:00,115.13,115.15,114.5,114.63,129660.0,114.4448,114.4647,113.8185,113.9478,129660.0
2021-04-19 10:50:00,114.67,115.19,114.46,115.19,198320.0,113.9875,114.5044,113.7788,114.5044,198320.0
2021-04-19 11:00:00,115.21,115.33,114.94,115.32,123400.0,114.5243,114.6436,114.2559,114.6336,123400.0
2021-04-19 11:10:00,115.33,115.33,115.06,115.3,162460.0,114.6436,114.6436,114.3752,114.6138,162460.0
2021-04-19 11:20:00,115.28,115.3,115.0,115.25,133980.0,114.5939,114.6138,114.3155,114.5641,133980.0
2021-04-19 11:30:00,115.18,115.18,114.84,114.87,83860.0,114.4945,114.4945,114.1565,114.1863,83860.0
2021-04-19 11:40:00,114.93,114.97,114.63,114.91,89880.0,114.246,114.2857,113.9478,114.2261,89880.0
2021-04-19 11:50:00,114.86,115.03,114.84,114.84,85000.0,114.1764,114.3454,114.1565,114.1565,85000.0
2021-04-19 12:00:00,114.77,114.86,114.6,114.82,136000.0,114.0869,114.1764,113.9179,114.1366,136000.0
2021-04-19 12:10:00,114.87,115.07,114.75,115.0,117500.0,114.1863,114.3851,114.067,114.3155,117500.0
2021-04-19 12:20:00,115.01,115.04,114.56,114.69,127120.0,114.3255,114.3553,113.8782,114.0074,127120.0
2021-04-19 12:30:00,114.69,114.7,114.51,114.54,119820.0,114.0074,114.0173,113.8285,113.8583,119820.0
2021-04-19 12:40:00,114.5,114.58,114.43,114.54,72780.0,113.8185,113.898,113.7489,113.8583,72780.0
2021-04-19 12:50:00,114.56,114.64,114.53,114.63,51340.0,113.8782,113.9577,113.8483,113.9478,51340.0
2021-04-19 13:00:00,114.6,114.74,114.6,114.69,137160.0,113.9179,114.0571,113.9179,114.0074,137160.0
2021-04-19 13:10:00,114.76,115.05,114.71,115.05,285480.0,114.077,114.3653,114.0273,114.3653,285480.0
2021-04-19 13:20:00,115.06,115.1,114.94,115.03,88000.0,114.3752,114.415,114.2559,114.3454,88000.0
2021-04-19 13:30:00,115.03,115.3,115.0,115.24,70400.0,114.3454,114.6138,114.3155,114.5541,70400.0
2021-04-19 13:40:00,115.28,115.28,114.98,114.98,30260.0,114.5939,114.5939,114.2957,114.2957,30260.0
2021-04-19 13:50:00,114.98,115.02,114.84,115.0,71160.0,114.2957,114.3354,114.1565,114.3155,71160.0
2021-04-19 14:00:00,114.95,115.05,114.91,114.92,76000.0,114.2658,114.3653,114.2261,114.236,76000.0
2021-04-19 14:10:00,114.96,115.14,114.96,115.04,101960.0,114.2758,114.4547,114.2758,114.3553,101960.0
2021-04-19 14:20:00,115.04,115.22,115.02,115.22,77540.0,114.3553,114.5342,114.3354,114.5342,77540.0
2021-04-19 14:30:00,115.22,115.27,114.98,115.01,107220.0,114.5342,114.5839,114.2957,114.3255,107220.0
2021-04-19 14:40:00,115.0,115.03,114.9,115.0,66680.0,114.3155,114.3454,114.2161,114.3155,66680.0
2021-04-19 14:50:00,114.95,115.03,114.94,115.01,91880.0,114.2658,114.3454,114.2559,114.3255,91880.0
2021-04-19 15:00:00,114.99,115.05,114.9,114.92,109000.0,114.3056,114.3653,114.2161,114.236,109000.0
2021-04-19 15:10:00,114.92,115.0,114.9,114.94,110000.0,114.236,114.3155,114.2161,114.2559,110000.0
2021-04-19 15:20:00,114.94,114.95,114.86,114.88,147900.0,114.2559,114.2658,114.1764,114.1963,147900.0
2021-04-19 15:30:00,114.88,115.01,114.87,114.98,245900.0,114.1963,114.3255,114.1863,114.2957,245900.0
2021-04-19 15:40:00,114.99,115.21,114.93,114.98,383380.0,114.3056,114.5243,114.246,114.2957,383380.0
2021-04-19 15:50:00,114.94,115.19,114.85,115.17,749000.0,114.2559,114.5044,114.1664,114.4845,749000.0
2021-04-20 09:30:00,115.39,115.46,114.87,115.13,557900.0,114.7032,114.7728,114.1863,114.4448,557900.0
2021-04-20 09:40:00,115.15,115.48,114.94,115.3,228580.0,114.4647,114.7927,114.2559,114.6138,228580.0
2021-04-20 09:50:00,115.23,115.32,115.03,115.29,152160.0,114.5442,114.6336,114.3454,114.6038,152160.0
2021-04-20 10:00:00,115.23,115.26,114.9,115.03,194560.0,114.5442,114.574,114.2161,114.3454,194560.0
2021-04-20 10:10:00,114.97,115.21,114.93,115.21,126860.0,114.2857,114.5243,114.246,114.5243,126860.0
2021-04-20 10:20:00,115.13,115.4,115.04,115.28,84580.0,114.4448,114.7132,114.3553,114.5939,84580.0
2021-04-20 10:30:00,115.11,115.33,115.06,115.19,129800.0,114.4249,114.6436,114.3752,114.5044,129800.0
2021-04-20 10:40:00,115.14,115.14,114.7,114.77,196420.0,114.4547,114.4547,114.0173,114.0869,196420.0
2021-04-20 10:50:00,114.73,114.82,114.5,114.56,217700.0,114.0472,114.1366,113.8185,113.8782,217700.0
2021-04-20 11:00:00,114.78,114.78,114.45,114.7,184500.0,114.0969,114.0969,113.7688,114.0173,184500.0
2021-04-20 11:10:00,114.69,114.69,114.11,114.11,277540.0,114.0074,114.0074,113.4308,113.4308,277540.0
2021-04-20 11:20:00,114.17,114.2,113.87,114.0,287880.0,113.4905,113.5203,113.1923,113.3215,287880.0
2021-04-20 11:30:00,113.99,114.05,113.59,113.88,221640.0,113.3116,113.3712,112.9139,113.2022,221640.0
2021-04-20 11:40:00,113.93,113.98,113.7,113.84,104060.0,113.2519,113.3016,113.0233,113.1625,104060.0
2021-04-20 11:50:00,113.86,114.08,113.8,113.96,175700.0,113.1823,113.401,113.1227,113.2817,175700.0
2021-04-20 12:00:00,114.04,114.26,113.97,114.25,198580.0,113.3613,113.58,113.2917,113.57,198580.0
2021-04-20 12:10:00,114.24,114.7,114.24,114.55,421780.0,113.5601,114.0173,113.5601,113.8682,421780.0
2021-04-20 12:20:00,114.55,114.6,114.39,114.39,145940.0,113.8682,113.9179,113.7092,113.7092,145940.0
2021-04-20 12:30:00,114.39,114.6,114.39,114.49,103000.0,113.7092,113.9179,113.7092,113.8086,103000.0
2021-04-20 12:40:00,114.47,114.52,114.36,114.49,165700.0,113.7887,113.8384,113.6794,113.8086,165700.0
2021-04-20 12:50:00,114.49,114.6,114.42,114.54,109400.0,113.8086,113.9179,113.739,113.8583,109400.0
2021-04-20 13:00:00,114.53,114.53,114.42,114.42,48160.0,113.8483,113.8483,113.739,113.739,48160.0
2021-04-20 13:10:00,114.45,114.57,114.4,114.57,86280.0,113.7688,113.8881,113.7191,113.8881,86280.0
2021-04-20 13:20:00,114.54,114.54,114.31,114.37,67680.0,113.8583,113.8583,113.6297,113.6893,67680.0
2021-04-20 13:30:00,114.41,114.55,114.33,114.51,167620.0,113.7291,113.8682,113.6495,113.8285,167620.0
2021-04-20 13:40:00,114.5,114.6,114.48,114.6,90560.0,113.8185,113.9179,113.7986,113.9179,90560.0
2021-04-20 13:50:00,114.58,114.72,114.52,114.72,99560.0,113.898,114.0372,113.8384,114.0372,99560.0
2021-04-20 14:00:00,114.73,114.89,114.65,114.89,151300.0,114.0472,114.2062,113.9676,114.2062,151300.0
2021-04-20 14:10:00,114.9,114.9,114.61,114.61,94320.0,114.2161,114.2161,113.9279,113.9279,94320.0
2021-04-20 14:20:00,114.7,114.75,114.55,114.62,239860.0,114.0173,114.067,113.8682,113.9378,239860.0
2021-04-20 14:30:00,114.56,114.59,114.43,114.51,143120.0,113.8782,113.908,113.7489,113.8285,143120.0
2021-04-20 14:40:00,114.5,114.54,114.47,114.47,75800.0,113.8185,113.8583,113.7887,113.7887,75800.0
2021-04-20 14:50:00,114.45,114.52,114.24,114.25,128760.0,113.7688,113.8384,113.5601,113.57,128760.0
2021-04-20 15:00:00,114.25,114.51,114.24,114.49,105820.0,113.57,113.8285,113.5601,113.8086,105820.0
2021-04-20 15:10:00,114.49,114.58,114.46,114.54,85600.0,113.8086,113.898,113.7788,113.8583,85600.0
2021-04-20 15:20:00,114.53,114.67,114.53,114.65,124380.0,113.8483,113.9875,113.8483,113.9676,124380.0
2021-04-20 15:30:00,114.64,114.86,114.64,114.72,212560.0,113.9577,114.1764,113.9577,114.0372,212560.0
2021-04-20 15:40:00,114.73,114.86,114.7,114.78,234400.0,114.0472,114.1764,114.0173,114.0969,234400.0
2021-04-20 15:50:00,114.7,114.86,114.54,114.64,601220.0,114.0173,114.1764,113.8583,113.9577,601220.0
2021-04-21 09:30:00,114.3,114.6,113.89,113.93,616460.0,113.6197,113.9179,113.2122,113.2519,616460.0
2021-04-21 09:40:00,113.8,114.08,113.67,113.91,298920.0,113.1227,113.401,112.9935,113.232,298920.0
2021-04-21 09:50:00,113.86,114.02,113.56,113.77,476160.0,113.1823,113.3414,112.8841,113.0929,476160.0
2021-04-21 10:00:00,113.79,113.81,112.93,113.37,302920.0,113.1128,113.1326,112.2579,112.6953,302920.0
2021-04-21 10:10:00,113.35,113.47,113.1,113.28,151320.0,112.6754,112.7947,112.4269,112.6058,151320.0
2021-04-21 10:20:00,113.26,113.51,113.08,113.46,162220.0,112.5859,112.8344,112.407,112.7847,162220.0
2021-04-21 10:30:00,113.43,113.43,112.98,112.99,202200.0,112.7549,112.7549,112.3076,112.3175,202200.0
2021-04-21 10:40:00,113.02,113.25,112.95,113.14,207660.0,112.3473,112.576,112.2778,112.4666,207660.0
2021-04-21 10:50:00,113.1,113.16,112.99,113.14,132780.0,112.4269,112.4865,112.3175,112.4666,132780.0
2021-04-21 11:00:00,113.14,113.38,113.13,113.22,309820.0,112.4666,112.7052,112.4567,112.5461,309820.0
2021-04-21 11:10:00,113.2,113.67,113.12,113.51,251940.0,112.5263,112.9935,112.4467,112.8344,251940.0
2021-04-21 11:20:00,113.57,113.85,113.56,113.82,151440.0,112.8941,113.1724,112.8841,113.1426,151440.0
2021-04-21 11:30:00,113.84,114.05,113.75,113.84,258260.0,113.1625,113.3712,113.073,113.1625,258260.0
2021-04-21 11:40:00,113.87,114.0,113.83,113.86,161600.0,113.1923,113.3215,113.1525,113.1823,161600.0
2021-04-21 11:50:00,113.84,114.03,113.84,113.99,264840.0,113.1625,113.3513,113.1625,113.3116,264840.0
2021-04-21 12:00:00,114.02,114.05,113.9,113.95,153000.0,113.3414,113.3712,113.2221,113.2718,153000.0
2021-04-21 12:10:00,113.92,113.95,113.8,113.87,124940.0,113.242,113.2718,113.1227,113.1923,124940.0
2021-04-21 12:20:00,113.86,113.88,113.75,113.78,89080.0,113.1823,113.2022,113.073,113.1028,89080.0
2021-04-21 12:30:00,113.84,113.84,113.74,113.76,95020.0,113.1625,113.1625,113.063,113.0829,95020.0
2021-04-21 12:40:00,113.75,113.83,113.67,113.7,114300.0,113.073,113.1525,112.9935,113.0233,114300.0
2021-04-21 12:50:00,113.74,113.74,113.62,113.65,93400.0,113.063,113.063,112.9438,112.9736,93400.0
2021-04-21 13:00:00,113.65,113.75,113.58,113.75,74780.0,112.9736,113.073,112.904,113.073,74780.0
2021-04-21 13:10:00,113.78,113.9,113.76,113.89,105300.0,113.1028,113.2221,113.0829,113.2122,105300.0
2021-04-21 13:20:00,113.85,113.97,113.8,113.89,195020.0,113.1724,113.2917,113.1227,113.2122,195020.0
2021-04-21 13:30:00,113.85,113.96,113.85,113.89,54920.0,113.1724,113.2817,113.1724,113.2122,54920.0
2021-04-21 13:40:00,113.95,113.98,113.93,113.95,55160.0,113.2718,113.3016,113.2519,113.2718,55160.0
2021-04-21 13:50:00,113.9,114.09,113.87,114.04,96840.0,113.2221,113.411,113.1923,113.3613,96840.0
2021-04-21 14:00:00,114.04,114.15,114.04,114.13,80060.0,113.3613,113.4706,113.3613,113.4507,80060.0
2021-04-21 14:10:00,114.12,114.2,114.1,114.15,104740.0,113.4408,113.5203,113.4209,113.4706,104740.0
2021-04-21 14:20:00,114.16,114.16,113.96,114.04,56740.0,113.4805,113.4805,113.2817,113.3613,56740.0
2021-04-21 14:30:00,114.05,114.07,113.96,114.05,61580.0,113.3712,113.3911,113.2817,113.3712,61580.0
2021-04-21 14:40:00,114.01,114.02,113.87,113.95,52380.0,113.3314,113.3414,113.1923,113.2718,52380.0
2021-04-21 14:50:00,113.96,114.0,113.86,113.91,70100.0,113.2817,113.3215,113.1823,113.232,70100.0
2021-04-21 15:00:00,113.89,113.92,113.82,113.85,97000.0,113.2122,113.242,113.1426,113.1724,97000.0
2021-04-21 15:10:00,113.87,114.01,113.87,114.0,102960.0,113.1923,113.3314,113.1923,113.3215,102960.0
2021-04-21 15:20:00,114.04,114.11,113.99,114.11,281540.0,113.3613,113.4308,113.3116,113.4308,281540.0
2021-04-21 15:30:00,114.08,114.38,114.08,114.29,242720.0,113.401,113.6992,113.401,113.6098,242720.0
2021-04-21 15:40:00,114.28,114.57,114.27,114.45,307360.0,113.5998,113.8881,113.5899,113.7688,307360.0
2021-04-21 15:50:00,114.47,114.77,114.42,114.68,1188000.0,113.7887,114.0869,113.739,113.9975,1188000.0
2021-04-22 09:30:00,114.66,114.67,114.11,114.4,611660.0,113.9776,113.9875,113.4308,113.7191,611660.0
2021-04-22 09:40:00,114.4,114.73,114.32,114.56,161960.0,113.7191,114.0472,113.6396,113.8782,161960.0
2021-04-22 09:50:00,114.6,114.85,114.31,114.78,190300.0,113.9179,114.1664,113.6297,114.0969,190300.0
2021-04-22 10:00:00,114.77,114.9,114.68,114.9,119740.0,114.0869,114.2161,113.9975,114.2161,119740.0
2021-04-22 10:10:00,114.9,114.94,114.72,114.87,225300.0,114.2161,114.2559,114.0372,114.1863,225300.0
2021-04-22 10:20:00,114.88,115.0,114.78,114.98,76340.0,114.1963,114.3155,114.0969,114.2957,76340.0
2021-04-22 10:30:00,115.0,115.19,114.93,115.01,159340.0,114.3155,114.5044,114.246,114.3255,159340.0
2021-04-22 10:40:00,115.03,115.04,114.9,114.98,100100.0,114.3454,114.3553,114.2161,114.2957,100100.0
2021-04-22 10:50:00,115.0,115.06,114.88,114.98,112260.0,114.3155,114.3752,114.1963,114.2957,112260.0
2021-04-22 11:00:00,114.99,115.12,114.9,114.94,92160.0,114.3056,114.4348,114.2161,114.2559,92160.0
2021-04-22 11:10:00,114.99,115.01,114.82,114.91,140780.0,114.3056,114.3255,114.1366,114.2261,140780.0
2021-04-22 11:20:00,114.93,115.02,114.9,114.9,69580.0,114.246,114.3354,114.2161,114.2161,69580.0
2021-04-22 11:30:00,114.85,114.91,114.74,114.74,131640.0,114.1664,114.2261,114.0571,114.0571,131640.0
2021-04-22 11:40:00,114.7,114.72,114.59,114.7,91920.0,114.0173,114.0372,113.908,114.0173,91920.0
2021-04-22 11:50:00,114.7,114.73,114.55,114.56,144300.0,114.0173,114.0472,113.8682,113.8782,144300.0
2021-04-22 12:00:00,114.59,114.6,114.39,114.46,133720.0,113.908,113.9179,113.7092,113.7788,133720.0
2021-04-22 12:10:00,114.46,114.46,114.35,114.41,86640.0,113.7788,113.7788,113.6694,113.7291,86640.0
2021-04-22 12:20:00,114.41,114.57,114.41,114.57,79860.0,113.7291,113.8881,113.7291,113.8881,79860.0
2021-04-22 12:30:00,114.6,114.76,114.6,114.76,204700.0,113.9179,114.077,113.9179,114.077,204700.0
2021-04-22 12:40:00,114.76,114.79,114.69,114.72,36960.0,114.077,114.1068,114.0074,114.0372,36960.0
2021-04-22 12:50:00,114.73,114.79,114.66,114.76,67960.0,114.0472,114.1068,113.9776,114.077,67960.0
2021-04-22 13:00:00,114.76,114.78,114.25,114.5,216040.0,114.077,114.0969,113.57,113.8185,216040.0
2021-04-22 13:10:00,114.35,114.37,113.61,113.61,266780.0,113.6694,113.6893,112.9338,112.9338,266780.0
2021-04-22 13:20:00,113.6,114.08,113.6,113.99,198740.0,112.9239,113.401,112.9239,113.3116,198740.0
2021-04-22 13:30:00,113.97,113.99,113.6,113.62,147660.0,113.2917,113.3116,112.9239,112.9438,147660.0
2021-04-22 13:40:00,113.62,113.62,113.25,113.25,107440.0,112.9438,112.9438,112.576,112.576,107440.0
2021-04-22 13:50:00,113.27,113.28,112.92,113.2,293140.0,112.5958,112.6058,112.2479,112.5263,293140.0
2021-04-22 14:00:00,113.05,113.25,112.82,113.25,145660.0,112.3772,112.576,112.1485,112.576,145660.0
2021-04-22 14:10:00,113.25,113.41,113.16,113.18,115060.0,112.576,112.735,112.4865,112.5064,115060.0
2021-04-22 14:20:00,113.24,113.52,113.17,113.51,79680.0,112.566,112.8444,112.4964,112.8344,79680.0
2021-04-22 14:30:00,113.54,113.54,113.25,113.41,92320.0,112.8642,112.8642,112.576,112.735,92320.0
2021-04-22 14:40:00,113.37,113.63,113.36,113.46,139560.0,112.6953,112.9537,112.6853,112.7847,139560.0
2021-04-22 14:50:00,113.45,113.45,113.31,113.31,87560.0,112.7748,112.7748,112.6356,112.6356,87560.0
2021-04-22 15:00:00,113.32,113.46,113.18,113.2,167920.0,112.6455,112.7847,112.5064,112.5263,167920.0
2021-04-22 15:10:00,113.2,113.3,113.15,113.2,118260.0,112.5263,112.6257,112.4766,112.5263,118260.0
2021-04-22 15:20:00,113.23,113.36,113.0,113.2,398260.0,112.5561,112.6853,112.3275,112.5263,398260.0
2021-04-22 15:30:00,113.21,113.51,113.19,113.39,165720.0,112.5362,112.8344,112.5163,112.7151,165720.0
2021-04-22 15:40:00,113.51,113.59,113.25,113.27,271860.0,112.8344,112.9139,112.576,112.5958,271860.0
2021-04-22 15:50:00,113.25,113.48,113.07,113.4,925460.0,112.576,112.8046,112.397,112.7251,925460.0
2021-04-23 09:30:00,114.18,114.65,114.12,114.28,697980.0,113.5004,113.9676,113.4408,113.5998,697980.0
2021-04-23 09:40:00,114.43,114.5,113.91,114.08,555440.0,113.7489,113.8185,113.232,113.401,555440.0
2021-04-23 09:50:00,114.06,114.27,114.06,114.09,429960.0,113.3811,113.5899,113.3811,113.411,429960.0
2021-04-23 10:00:00,114.16,114.34,114.02,114.03,327660.0,113.4805,113.6595,113.3414,113.3513,327660.0
2021-04-23 10:10:00,114.0,114.36,114.0,114.21,258000.0,113.3215,113.6794,113.3215,113.5303,258000.0
2021-04-23 10:20:00,114.2,114.29,114.05,114.08,157000.0,113.5203,113.6098,113.3712,113.401,157000.0
2021-04-23 10:30:00,114.18,114.6,114.02,114.53,278640.0,113.5004,113.9179,113.3414,113.8483,278640.0
2021-04-23 10:40:00,114.54,114.71,114.52,114.6,163920.0,113.8583,114.0273,113.8384,113.9179,163920.0
2021-04-23 10:50:00,114.55,114.88,114.55,114.79,161640.0,113.8682,114.1963,113.8682,114.1068,161640.0
2021-04-23 11:00:00,114.8,114.84,114.7,114.75,194940.0,114.1167,114.1565,114.0173,114.067,194940.0
2021-04-23 11:10:00,114.78,115.06,114.78,115.01,254060.0,114.0969,114.3752,114.0969,114.3255,254060.0
2021-04-23 11:20:00,115.0,115.44,114.93,115.33,485000.0,114.3155,114.7529,114.246,114.6436,485000.0
2021-04-23 11:30:00,115.34,115.44,115.29,115.38,312480.0,114.6535,114.7529,114.6038,114.6933,312480.0
2021-04-23 11:40:00,115.37,115.8,115.27,115.76,352900.0,114.6833,115.1108,114.5839,115.071,352900.0
2021-04-23 11:50:00,115.78,115.86,115.68,115.72,401060.0,115.0909,115.1704,114.9915,115.0313,401060.0
2021-04-23 12:00:00,115.74,116.04,115.74,115.93,299520.0,115.0511,115.3494,115.0511,115.24,299520.0
2021-04-23 12:10:00,115.97,115.97,115.75,115.82,340340.0,115.2798,115.2798,115.0611,115.1307,340340.0
2021-04-23 12:20:00,115.79,115.87,115.65,115.84,86140.0,115.1008,115.1804,114.9617,115.1505,86140.0
2021-04-23 12:30:00,115.81,115.95,115.81,115.88,171260.0,115.1207,115.2599,115.1207,115.1903,171260.0
2021-04-23 12:40:00,115.89,116.29,115.89,116.14,349560.0,115.2003,115.5979,115.2003,115.4488,349560.0
2021-04-23 12:50:00,116.1,116.15,116.07,116.13,263940.0,115.409,115.4587,115.3792,115.4388,263940.0
2021-04-23 13:00:00,116.12,116.18,116.04,116.04,170260.0,115.4289,115.4885,115.3494,115.3494,170260.0
2021-04-23 13:10:00,116.06,116.09,115.88,115.88,120540.0,115.3692,115.3991,115.1903,115.1903,120540.0
2021-04-23 13:20:00,115.9,115.95,115.73,115.85,221540.0,115.2102,115.2599,115.0412,115.1605,221540.0
2021-04-23 13:30:00,115.86,115.91,115.79,115.91,119100.0,115.1704,115.2201,115.1008,115.2201,119100.0
2021-04-23 13:40:00,115.88,115.93,115.75,115.75,96540.0,115.1903,115.24,115.0611,115.0611,96540.0
2021-04-23 13:50:00,115.82,115.83,115.75,115.75,77360.0,115.1307,115.1406,115.0611,115.0611,77360.0
2021-04-23 14:00:00,115.81,115.93,115.81,115.9,78660.0,115.1207,115.24,115.1207,115.2102,78660.0
2021-04-23 14:10:00,115.92,115.96,115.79,115.79,70180.0,115.2301,115.2698,115.1008,115.1008,70180.0
2021-04-23 14:20:00,115.84,115.89,115.81,115.83,124320.0,115.1505,115.2003,115.1207,115.1406,124320.0
2021-04-23 14:30:00,115.87,115.91,115.85,115.86,110380.0,115.1804,115.2201,115.1605,115.1704,110380.0
2021-04-23 14:40:00,115.89,115.94,115.79,115.94,92400.0,115.2003,115.25,115.1008,115.25,92400.0
2021-04-23 14:50:00,115.97,116.06,115.95,115.99,129180.0,115.2798,115.3692,115.2599,115.2997,129180.0
2021-04-23 15:00:00,115.99,116.05,115.97,116.02,128000.0,115.2997,115.3593,115.2798,115.3295,128000.0
2021-04-23 15:10:00,116.02,116.05,115.91,115.98,147820.0,115.3295,115.3593,115.2201,115.2897,147820.0
2021-04-23 15:20:00,116.02,116.12,115.91,115.99,290740.0,115.3295,115.4289,115.2201,115.2997,290740.0
2021-04-23 15:30:00,115.98,116.11,115.96,116.01,407620.0,115.2897,115.4189,115.2698,115.3195,407620.0
2021-04-23 15:40:00,115.99,116.02,115.9,115.94,572540.0,115.2997,115.3295,115.2102,115.25,572540.0
2021-04-23 15:50:00,115.95,116.01,115.76,115.77,1101000.0,115.2599,115.3195,115.071,115.081,1101000.0
2021-04-26 09:30:00,115.95,116.13,115.69,115.84,828240.0,115.2599,115.4388,115.0014,115.1505,828240.0
2021-04-26 09:40:00,115.83,116.15,115.79,116.1,245080.0,115.1406,115.4587,115.1008,115.409,245080.0
2021-04-26 09:50:00,116.01,116.01,115.73,115.81,192360.0,115.3195,115.3195,115.0412,115.1207,192360.0
2021-04-26 10:00:00,115.86,116.09,115.85,115.9,120940.0,115.1704,115.3991,115.1605,115.2102,120940.0
2021-04-26 10:10:00,115.91,115.97,115.75,115.87,187740.0,115.2201,115.2798,115.0611,115.1804,187740.0
2021-04-26 10:20:00,115.97,116.08,115.96,115.97,83700.0,115.2798,115.3891,115.2698,115.2798,83700.0
2021-04-26 10:30:00,116.01,116.08,115.95,116.08,81000.0,115.3195,115.3891,115.2599,115.3891,81000.0
2021-04-26 10:40:00,116.04,116.38,116.03,116.32,200540.0,115.3494,115.6873,115.3394,115.6277,200540.0
2021-04-26 10:50:00,116.32,116.48,116.26,116.29,279680.0,115.6277,115.7867,115.5681,115.5979,279680.0
2021-04-26 11:00:00,116.29,116.37,116.25,116.34,90000.0,115.5979,115.6774,115.5581,115.6476,90000.0
2021-04-26 11:10:00,116.35,116.67,116.35,116.64,216120.0,115.6575,115.9756,115.6575,115.9458,216120.0
2021-04-26 11:20:00,116.64,116.87,116.58,116.79,169160.0,115.9458,116.1744,115.8861,116.0949,169160.0
2021-04-26 11:30:00,116.76,116.81,116.68,116.81,119760.0,116.0651,116.1148,115.9856,116.1148,119760.0
2021-04-26 11:40:00,116.81,116.83,116.53,116.54,158800.0,116.1148,116.1347,115.8364,115.8464,158800.0
2021-04-26 11:50:00,116.54,116.7,116.5,116.5,157400.0,115.8464,116.0054,115.8066,115.8066,157400.0
2021-04-26 12:00:00,116.5,116.63,116.48,116.62,151280.0,115.8066,115.9358,115.7867,115.9259,151280.0
2021-04-26 12:10:00,116.64,116.71,116.54,116.61,182680.0,115.9458,116.0154,115.8464,115.916,182680.0
2021-04-26 12:20:00,116.64,116.8,116.61,116.77,65000.0,115.9458,116.1048,115.916,116.075,65000.0
2021-04-26 12:30:00,116.74,116.76,116.51,116.62,121840.0,116.0452,116.0651,115.8166,115.9259,121840.0
2021-04-26 12:40:00,116.62,116.77,116.58,116.67,97360.0,115.9259,116.075,115.8861,115.9756,97360.0
2021-04-26 12:50:00,116.67,116.72,116.57,116.68,120000.0,115.9756,116.0253,115.8762,115.9856,120000.0
2021-04-26 13:00:00,116.7,116.74,116.53,116.54,139980.0,116.0054,116.0452,115.8364,115.8464,139980.0
2021-04-26 13:10:00,116.52,116.58,116.47,116.47,118340.0,115.8265,115.8861,115.7768,115.7768,118340.0
2021-04-26 13:20:00,116.45,116.57,116.37,116.42,88320.0,115.7569,115.8762,115.6774,115.7271,88320.0
2021-04-26 13:30:00,116.54,116.55,116.41,116.48,117460.0,115.8464,115.8563,115.7172,115.7867,117460.0
2021-04-26 13:40:00,116.46,116.76,116.39,116.76,130740.0,115.7669,116.0651,115.6973,116.0651,130740.0
2021-04-26 13:50:00,116.73,116.87,116.64,116.85,140960.0,116.0353,116.1744,115.9458,116.1545,140960.0
2021-04-26 14:00:00,116.82,117.0,116.81,116.94,211220.0,116.1247,116.3036,116.1148,116.244,211220.0
2021-04-26 14:10:00,116.97,117.06,116.85,116.89,99880.0,116.2738,116.3633,116.1545,116.1943,99880.0
2021-04-26 14:20:00,116.89,116.89,116.71,116.73,131680.0,116.1943,116.1943,116.0154,116.0353,131680.0
2021-04-26 14:30:00,116.71,116.81,116.67,116.71,222620.0,116.0154,116.1148,115.9756,116.0154,222620.0
2021-04-26 14:40:00,116.71,116.71,116.6,116.65,102660.0,116.0154,116.0154,115.906,115.9557,102660.0
2021-04-26 14:50:00,116.69,116.75,116.64,116.69,178460.0,115.9955,116.0551,115.9458,115.9955,178460.0
2021-04-26 15:00:00,116.66,116.74,116.58,116.74,176620.0,115.9657,116.0452,115.8861,116.0452,176620.0
2021-04-26 15:10:00,116.73,116.8,116.64,116.79,205800.0,116.0353,116.1048,115.9458,116.0949,205800.0
2021-04-26 15:20:00,116.78,116.78,116.37,116.4,251120.0,116.085,116.085,115.6774,115.7072,251120.0
2021-04-26 15:30:00,116.39,116.52,116.31,116.51,268200.0,115.6973,115.8265,115.6178,115.8166,268200.0
2021-04-26 15:40:00,116.51,116.59,116.3,116.43,295020.0,115.8166,115.8961,115.6078,115.737,295020.0
2021-04-26 15:50:00,116.39,116.5,116.2,116.46,669500.0,115.6973,115.8066,115.5084,115.7669,669500.0
2021-04-27 09:30:00,116.8,116.87,115.6,115.72,1033380.0,116.1048,116.1744,114.912,115.0313,1033380.0
2021-04-27 09:40:00,115.71,116.05,115.69,115.7,321080.0,115.0213,115.3593,115.0014,115.0114,321080.0
2021-04-27 09:50:00,115.5,115.75,115.24,115.56,442600.0,114.8126,115.0611,114.5541,114.8722,442600.0
2021-04-27 10:00:00,115.5,115.76,115.27,115.63,267340.0,114.8126,115.071,114.5839,114.9418,267340.0
2021-04-27 10:10:00,115.65,115.66,115.39,115.52,114600.0,114.9617,114.9716,114.7032,114.8325,114600.0
2021-04-27 10:20:00,115.61,115.96,115.58,115.77,257700.0,114.9219,115.2698,114.8921,115.081,257700.0
2021-04-27 10:30:00,115.77,115.92,115.55,115.64,163380.0,115.081,115.2301,114.8623,114.9517,163380.0
2021-04-27 10:40:00,115.56,115.71,115.47,115.62,129180.0,114.8722,115.0213,114.7828,114.9319,129180.0
2021-04-27 10:50:00,115.6,115.7,115.56,115.56,124740.0,114.912,115.0114,114.8722,114.8722,124740.0
2021-04-27 11:00:00,115.55,115.63,115.46,115.51,197040.0,114.8623,114.9418,114.7728,114.8225,197040.0
2021-04-27 11:10:00,115.53,115.57,115.36,115.36,300020.0,114.8424,114.8822,114.6734,114.6734,300020.0
2021-04-27 11:20:00,115.35,115.53,115.33,115.52,276420.0,114.6635,114.8424,114.6436,114.8325,276420.0
2021-04-27 11:30:00,115.48,115.66,115.48,115.66,181420.0,114.7927,114.9716,114.7927,114.9716,181420.0
2021-04-27 11:40:00,115.59,115.8,115.59,115.62,120940.0,114.902,115.1108,114.902,114.9319,120940.0
2021-04-27 11:50:00,115.64,115.87,115.6,115.79,165560.0,114.9517,115.1804,114.912,115.1008,165560.0
2021-04-27 12:00:00,115.75,115.79,115.58,115.63,197080.0,115.0611,115.1008,114.8921,114.9418,197080.0
2021-04-27 12:10:00,115.67,115.69,115.56,115.57,150060.0,114.9816,115.0014,114.8722,114.8822,150060.0
2021-04-27 12:20:00,115.6,115.65,115.5,115.59,64640.0,114.912,114.9617,114.8126,114.902,64640.0
2021-04-27 12:30:00,115.54,115.65,115.54,115.63,42600.0,114.8523,114.9617,114.8523,114.9418,42600.0
2021-04-27 12:40:00,115.65,115.73,115.57,115.68,107260.0,114.9617,115.0412,114.8822,114.9915,107260.0
2021-04-27 12:50:00,115.68,115.68,115.46,115.48,143040.0,114.9915,114.9915,114.7728,114.7927,143040.0
2021-04-27 13:00:00,115.45,115.5,115.4,115.46,134720.0,114.7629,114.8126,114.7132,114.7728,134720.0
2021-04-27 13:10:00,115.46,115.6,115.46,115.57,91980.0,114.7728,114.912,114.7728,114.8822,91980.0
2021-04-27 13:20:00,115.57,115.69,115.47,115.47,169320.0,114.8822,115.0014,114.7828,114.7828,169320.0
2021-04-27 13:30:00,115.54,115.65,115.43,115.65,122180.0,114.8523,114.9617,114.743,114.9617,122180.0
2021-04-27 13:40:00,115.65,115.72,115.5,115.57,160640.0,114.9617,115.0313,114.8126,114.8822,160640.0
2021-04-27 13:50:00,115.63,115.64,115.42,115.45,191540.0,114.9418,114.9517,114.733,114.7629,191540.0
2021-04-27 14:00:00,115.41,115.43,115.28,115.33,200580.0,114.7231,114.743,114.5939,114.6436,200580.0
2021-04-27 14:10:00,115.3,115.36,115.21,115.32,172180.0,114.6138,114.6734,114.5243,114.6336,172180.0
2021-04-27 14:20:00,115.36,115.58,115.33,115.54,221680.0,114.6734,114.8921,114.6436,114.8523,221680.0
2021-04-27 14:30:00,115.55,115.67,115.53,115.6,168400.0,114.8623,114.9816,114.8424,114.912,168400.0
2021-04-27 14:40:00,115.59,115.59,115.44,115.44,162800.0,114.902,114.902,114.7529,114.7529,162800.0
2021-04-27 14:50:00,115.43,115.51,115.42,115.42,135980.0,114.743,114.8225,114.733,114.733,135980.0
2021-04-27 15:00:00,115.41,115.55,115.38,115.4,143420.0,114.7231,114.8623,114.6933,114.7132,143420.0
2021-04-27 15:10:00,115.41,115.53,115.29,115.46,277880.0,114.7231,114.8424,114.6038,114.7728,277880.0
2021-04-27 15:20:00,115.43,115.53,115.38,115.51,208880.0,114.743,114.8424,114.6933,114.8225,208880.0
2021-04-27 15:30:00,115.5,115.74,115.43,115.71,245480.0,114.8126,115.0511,114.743,115.0213,245480.0
2021-04-27 15:40:00,115.74,115.74,115.51,115.61,243780.0,115.0511,115.0511,114.8225,114.9219,243780.0
2021-04-27 15:50:00,115.57,115.71,115.38,115.42,1166060.0,114.8822,115.0213,114.6933,114.733,1166060.0
2021-04-28 09:30:00,120.35,120.58,119.77,120.21,3794120.0,119.6337,119.8623,119.0572,119.4945,3794120.0
2021-04-28 09:40:00,120.2,121.8,120.05,121.69,2085100.0,119.4846,121.0751,119.3355,120.9657,2085100.0
2021-04-28 09:50:00,121.75,122.62,121.45,122.49,1886900.0,121.0254,121.8902,120.7272,121.761,1886900.0
2021-04-28 10:00:00,122.49,122.53,121.7,121.75,1351000.0,121.761,121.8007,120.9757,121.0254,1351000.0
2021-04-28 10:10:00,121.76,121.81,121.36,121.58,922560.0,121.0353,121.085,120.6377,120.8564,922560.0
2021-04-28 10:20:00,121.56,121.61,120.87,120.94,675560.0,120.8365,120.8862,120.1506,120.2202,675560.0
2021-04-28 10:30:00,120.97,121.02,120.45,120.7,614260.0,120.25,120.2997,119.7331,119.9816,614260.0
2021-04-28 10:40:00,120.67,120.88,120.28,120.35,405960.0,119.9518,120.1606,119.5641,119.6337,405960.0
2021-04-28 10:50:00,120.4,120.75,120.33,120.45,556360.0,119.6834,120.0313,119.6138,119.7331,556360.0
2021-04-28 11:00:00,120.47,120.51,120.29,120.29,268880.0,119.753,119.7928,119.5741,119.5741,268880.0
2021-04-28 11:10:00,120.33,120.54,120.01,120.29,370000.0,119.6138,119.8226,119.2957,119.5741,370000.0
2021-04-28 11:20:00,120.3,120.4,119.9,120.19,749800.0,119.584,119.6834,119.1864,119.4747,749800.0
2021-04-28 11:30:00,120.19,120.89,120.17,120.61,596800.0,119.4747,120.1705,119.4548,119.8922,596800.0
2021-04-28 11:40:00,120.71,120.73,120.28,120.3,217740.0,119.9916,120.0114,119.5641,119.584,217740.0
2021-04-28 11:50:00,120.33,120.41,119.9,119.9,340500.0,119.6138,119.6934,119.1864,119.1864,340500.0
2021-04-28 12:00:00,119.9,120.53,119.81,120.52,452140.0,119.1864,119.8126,119.0969,119.8027,452140.0
2021-04-28 12:10:00,120.51,120.64,120.4,120.51,311400.0,119.7928,119.922,119.6834,119.7928,311400.0
2021-04-28 12:20:00,120.47,120.58,120.39,120.57,296420.0,119.753,119.8623,119.6735,119.8524,296420.0
2021-04-28 12:30:00,120.56,121.18,120.55,121.12,513780.0,119.8425,120.4588,119.8325,120.3991,513780.0
2021-04-28 12:40:00,121.18,121.21,121.0,121.08,326720.0,120.4588,120.4886,120.2798,120.3594,326720.0
2021-04-28 12:50:00,121.12,121.16,120.9,121.12,163000.0,120.3991,120.4389,120.1804,120.3991,163000.0
2021-04-28 13:00:00,121.12,121.12,120.92,120.93,186720.0,120.3991,120.3991,120.2003,120.2103,186720.0
2021-04-28 13:10:00,120.96,120.98,120.69,120.74,193140.0,120.2401,120.26,119.9717,120.0214,193140.0
2021-04-28 13:20:00,120.77,120.86,120.64,120.65,117680.0,120.0512,120.1407,119.922,119.9319,117680.0
2021-04-28 13:30:00,120.68,120.81,120.6,120.6,136920.0,119.9617,120.091,119.8822,119.8822,136920.0
2021-04-28 13:40:00,120.64,120.83,120.6,120.74,145800.0,119.922,120.1109,119.8822,120.0214,145800.0
2021-04-28 13:50:00,120.72,120.78,120.6,120.61,70960.0,120.0015,120.0611,119.8822,119.8922,70960.0
2021-04-28 14:00:00,120.57,120.87,120.42,120.62,219180.0,119.8524,120.1506,119.7033,119.9021,219180.0
2021-04-28 14:10:00,120.59,120.78,120.49,120.61,119200.0,119.8723,120.0611,119.7729,119.8922,119200.0
2021-04-28 14:20:00,120.76,120.77,120.4,120.4,124320.0,120.0413,120.0512,119.6834,119.6834,124320.0
2021-04-28 14:30:00,120.43,120.85,120.21,120.77,337540.0,119.7132,120.1307,119.4945,120.0512,337540.0
2021-04-28 14:40:00,120.8,120.86,120.58,120.58,259080.0,120.081,120.1407,119.8623,119.8623,259080.0
2021-04-28 14:50:00,120.6,120.73,120.4,120.41,195820.0,119.8822,120.0114,119.6834,119.6934,195820.0
2021-04-28 15:00:00,120.45,120.51,120.16,120.21,358480.0,119.7331,119.7928,119.4448,119.4945,358480.0
2021-04-28 15:10:00,120.21,120.24,119.81,119.99,367840.0,119.4945,119.5244,119.0969,119.2758,367840.0
2021-04-28 15:20:00,119.97,120.07,119.89,119.91,189580.0,119.256,119.3554,119.1764,119.1963,189580.0
2021-04-28 15:30:00,119.91,119.91,119.63,119.85,307520.0,119.1963,119.1963,118.918,119.1367,307520.0
2021-04-28 15:40:00,119.83,119.91,119.62,119.79,397340.0,119.1168,119.1963,118.9081,119.077,397340.0
2021-04-28 15:50:00,119.69,119.69,118.74,119.01,3003700.0,118.9776,118.9776,118.0333,118.3017,3003700.0
2021-04-29 09:30:00,120.5,121.12,120.11,121.0,2770620.0,119.7828,120.3991,119.3951,120.2798,2770620.0
2021-04-29 09:40:00,120.91,121.2,120.64,121.05,842080.0,120.1904,120.4786,119.922,120.3295,842080.0
2021-04-29 09:50:00,121.03,121.05,120.3,120.75,613200.0,120.3097,120.3295,119.584,120.0313,613200.0
2021-04-29 10:00:00,120.69,120.96,120.48,120.74,838400.0,119.9717,120.2401,119.7629,120.0214,838400.0
2021-04-29 10:10:00,120.61,120.79,120.43,120.58,415620.0,119.8922,120.0711,119.7132,119.8623,415620.0
2021-04-29 10:20:00,120.55,120.95,120.48,120.87,237300.0,119.8325,120.2301,119.7629,120.1506,237300.0
2021-04-29 10:30:00,120.92,121.0,120.5,120.59,295200.0,120.2003,120.2798,119.7828,119.8723,295200.0
2021-04-29 10:40:00,120.51,120.79,120.5,120.67,194900.0,119.7928,120.0711,119.7828,119.9518,194900.0
2021-04-29 10:50:00,120.66,121.22,120.66,121.16,387520.0,119.9419,120.4985,119.9419,120.4389,387520.0
2021-04-29 11:00:00,121.12,121.5,121.02,121.5,659760.0,120.3991,120.7769,120.2997,120.7769,659760.0
2021-04-29 11:10:00,121.48,121.76,121.42,121.46,416020.0,120.757,121.0353,120.6973,120.7371,416020.0
2021-04-29 11:20:00,121.5,121.66,121.39,121.45,211320.0,120.7769,120.9359,120.6675,120.7272,211320.0
2021-04-29 11:30:00,121.45,121.45,120.94,120.94,368960.0,120.7272,120.7272,120.2202,120.2202,368960.0
2021-04-29 11:40:00,120.94,121.28,120.91,121.19,164640.0,120.2202,120.5582,120.1904,120.4687,164640.0
2021-04-29 11:50:00,121.19,121.32,120.85,120.98,360260.0,120.4687,120.5979,120.1307,120.26,360260.0
2021-04-29 12:00:00,120.95,120.95,120.52,120.59,266100.0,120.2301,120.2301,119.8027,119.8723,266100.0
2021-04-29 12:10:00,120.58,120.85,120.52,120.69,130640.0,119.8623,120.1307,119.8027,119.9717,130640.0
2021-04-29 12:20:00,120.65,120.72,120.29,120.45,310000.0,119.9319,120.0015,119.5741,119.7331,310000.0
2021-04-29 12:30:00,120.48,120.8,120.41,120.76,169380.0,119.7629,120.081,119.6934,120.0413,169380.0
2021-04-29 12:40:00,120.78,120.9,120.74,120.83,152200.0,120.0611,120.1804,120.0214,120.1109,152200.0
2021-04-29 12:50:00,120.86,120.89,120.72,120.89,112440.0,120.1407,120.1705,120.0015,120.1705,112440.0
2021-04-29 13:00:00,120.8,120.9,120.7,120.72,158080.0,120.081,120.1804,119.9816,120.0015,158080.0
2021-04-29 13:10:00,120.71,121.12,120.71,121.03,269660.0,119.9916,120.3991,119.9916,120.3097,269660.0
2021-04-29 13:20:00,121.03,121.18,120.99,121.18,211880.0,120.3097,120.4588,120.2699,120.4588,211880.0
2021-04-29 13:30:00,121.17,121.2,121.07,121.07,344800.0,120.4488,120.4786,120.3494,120.3494,344800.0
2021-04-29 13:40:00,121.09,121.33,121.01,121.26,232260.0,120.3693,120.6079,120.2898,120.5383,232260.0
2021-04-29 13:50:00,121.29,121.48,121.26,121.43,266600.0,120.5681,120.757,120.5383,120.7073,266600.0
2021-04-29 14:00:00,121.44,121.48,121.29,121.4,206580.0,120.7172,120.757,120.5681,120.6775,206580.0
2021-04-29 14:10:00,121.33,121.64,121.33,121.54,339580.0,120.6079,120.916,120.6079,120.8166,339580.0
2021-04-29 14:20:00,121.54,121.58,121.43,121.46,133920.0,120.8166,120.8564,120.7073,120.7371,133920.0
2021-04-29 14:30:00,121.49,121.67,121.46,121.63,206320.0,120.7669,120.9459,120.7371,120.9061,206320.0
2021-04-29 14:40:00,121.61,121.83,121.58,121.76,287840.0,120.8862,121.1049,120.8564,121.0353,287840.0
2021-04-29 14:50:00,121.74,121.8,121.64,121.73,239160.0,121.0154,121.0751,120.916,121.0055,239160.0
2021-04-29 15:00:00,121.74,121.8,121.46,121.46,224280.0,121.0154,121.0751,120.7371,120.7371,224280.0
2021-04-29 15:10:00,121.49,121.56,121.43,121.46,278180.0,120.7669,120.8365,120.7073,120.7371,278180.0
2021-04-29 15:20:00,121.48,121.55,121.37,121.42,479360.0,120.757,120.8266,120.6476,120.6973,479360.0
2021-04-29 15:30:00,121.43,121.54,121.24,121.54,406620.0,120.7073,120.8166,120.5184,120.8166,406620.0
2021-04-29 15:40:00,121.56,121.78,121.5,121.64,463220.0,120.8365,121.0552,120.7769,120.916,463220.0
2021-04-29 15:50:00,121.64,121.71,121.34,121.49,1013780.0,120.916,120.9856,120.6178,120.7669,1013780.0
2021-04-30 09:30:00,120.4,120.85,120.12,120.63,1223160.0,119.6834,120.1307,119.4051,119.912,1223160.0
2021-04-30 09:40:00,120.65,121.13,120.48,120.8,411000.0,119.9319,120.4091,119.7629,120.081,411000.0
2021-04-30 09:50:00,120.8,121.1,120.47,120.99,370500.0,120.081,120.3792,119.753,120.2699,370500.0
2021-04-30 10:00:00,120.96,121.26,120.93,120.97,611900.0,120.2401,120.5383,120.2103,120.25,611900.0
2021-04-30 10:10:00,120.97,121.23,120.62,120.68,431580.0,120.25,120.5085,119.9021,119.9617,431580.0
2021-04-30 10:20:00,120.75,121.35,120.75,121.31,241580.0,120.0313,120.6278,120.0313,120.588,241580.0
2021-04-30 10:30:00,121.28,121.36,120.35,120.43,576220.0,120.5582,120.6377,119.6337,119.7132,576220.0
2021-04-30 10:40:00,120.45,120.92,120.45,120.63,295320.0,119.7331,120.2003,119.7331,119.912,295320.0
2021-04-30 10:50:00,120.58,120.63,120.35,120.4,184020.0,119.8623,119.912,119.6337,119.6834,184020.0
2021-04-30 11:00:00,120.4,120.44,120.24,120.32,228640.0,119.6834,119.7232,119.5244,119.6039,228640.0
2021-04-30 11:10:00,120.35,120.54,120.12,120.28,202640.0,119.6337,119.8226,119.4051,119.5641,202640.0
2021-04-30 11:20:00,120.2,120.36,120.12,120.18,179900.0,119.4846,119.6436,119.4051,119.4647,179900.0
2021-04-30 11:30:00,120.15,120.47,120.11,120.42,169360.0,119.4349,119.753,119.3951,119.7033,169360.0
2021-04-30 11:40:00,120.5,120.62,120.47,120.55,102140.0,119.7828,119.9021,119.753,119.8325,102140.0
2021-04-30 11:50:00,120.54,120.62,120.46,120.5,138060.0,119.8226,119.9021,119.7431,119.7828,138060.0
2021-04-30 12:00:00,120.47,120.53,120.37,120.4,173600.0,119.753,119.8126,119.6536,119.6834,173600.0
2021-04-30 12:10:00,120.36,120.39,120.2,120.31,158040.0,119.6436,119.6735,119.4846,119.5939,158040.0
2021-04-30 12:20:00,120.33,120.4,120.28,120.32,270100.0,119.6138,119.6834,119.5641,119.6039,270100.0
2021-04-30 12:30:00,120.33,120.37,120.18,120.21,201560.0,119.6138,119.6536,119.4647,119.4945,201560.0
2021-04-30 12:40:00,120.18,120.31,120.18,120.3,155200.0,119.4647,119.5939,119.4647,119.584,155200.0
2021-04-30 12:50:00,120.3,120.6,120.28,120.6,134000.0,119.584,119.8822,119.5641,119.8822,134000.0
2021-04-30 13:00:00,120.63,120.67,120.57,120.67,159240.0,119.912,119.9518,119.8524,119.9518,159240.0
2021-04-30 13:10:00,120.67,120.67,120.47,120.47,124060.0,119.9518,119.9518,119.753,119.753,124060.0
2021-04-30 13:20:00,120.47,120.62,120.47,120.59,152840.0,119.753,119.9021,119.753,119.8723,152840.0
2021-04-30 13:30:00,120.57,120.62,120.43,120.43,124360.0,119.8524,119.9021,119.7132,119.7132,124360.0
2021-04-30 13:40:00,120.47,120.51,120.24,120.27,108300.0,119.753,119.7928,119.5244,119.5542,108300.0
2021-04-30 13:50:00,120.25,120.27,120.11,120.27,191860.0,119.5343,119.5542,119.3951,119.5542,191860.0
2021-04-30 14:00:00,120.3,120.52,120.3,120.52,190080.0,119.584,119.8027,119.584,119.8027,190080.0
2021-04-30 14:10:00,120.48,120.55,120.47,120.49,108800.0,119.7629,119.8325,119.753,119.7729,108800.0
2021-04-30 14:20:00,120.47,120.83,120.46,120.83,269960.0,119.753,120.1109,119.7431,120.1109,269960.0
2021-04-30 14:30:00,120.78,120.85,120.74,120.79,174360.0,120.0611,120.1307,120.0214,120.0711,174360.0
2021-04-30 14:40:00,120.78,120.94,120.73,120.85,339220.0,120.0611,120.2202,120.0114,120.1307,339220.0
2021-04-30 14:50:00,120.87,120.89,120.78,120.78,161180.0,120.1506,120.1705,120.0611,120.0611,161180.0
2021-04-30 15:00:00,120.81,120.91,120.55,120.59,194740.0,120.091,120.1904,119.8325,119.8723,194740.0
2021-04-30 15:10:00,120.59,120.76,120.58,120.59,197400.0,119.8723,120.0413,119.8623,119.8723,197400.0
2021-04-30 15:20:00,120.63,120.85,120.57,120.85,237640.0,119.912,120.1307,119.8524,120.1307,237640.0
2021-04-30 15:30:00,120.87,120.9,120.82,120.85,205480.0,120.1506,120.1804,120.1009,120.1307,205480.0
2021-04-30 15:40:00,120.83,120.88,120.58,120.72,350840.0,120.1109,120.1606,119.8623,120.0015,350840.0
2021-04-30 15:50:00,120.73,120.73,120.33,120.5,1626580.0,120.0114,120.0114,119.6138,119.7828,1626580.0
2021-05-03 09:30:00,120.1,120.49,119.23,119.52,3318360.0,119.3852,119.7729,118.5204,118.8086,3318360.0
2021-05-03 09:40:00,119.58,119.95,119.37,119.89,487460.0,118.8683,119.2361,118.6595,119.1764,487460.0
2021-05-03 09:50:00,119.92,120.38,119.88,119.94,569200.0,119.2063,119.6635,119.1665,119.2261,569200.0
2021-05-03 10:00:00,119.94,120.61,119.91,120.42,382140.0,119.2261,119.8922,119.1963,119.7033,382140.0
2021-05-03 10:10:00,120.38,120.92,120.3,120.85,472860.0,119.6635,120.2003,119.584,120.1307,472860.0
2021-05-03 10:20:00,120.84,120.98,120.64,120.73,338260.0,120.1208,120.26,119.922,120.0114,338260.0
2021-05-03 10:30:00,120.76,120.83,120.23,120.31,285460.0,120.0413,120.1109,119.5144,119.5939,285460.0
2021-05-03 10:40:00,120.31,120.47,120.23,120.31,342820.0,119.5939,119.753,119.5144,119.5939,342820.0
2021-05-03 10:50:00,120.31,120.4,119.98,120.16,393760.0,119.5939,119.6834,119.2659,119.4448,393760.0
2021-05-03 11:00:00,120.19,120.19,119.84,120.05,365520.0,119.4747,119.4747,119.1267,119.3355,365520.0
2021-05-03 11:10:00,120.03,120.04,119.6,119.73,231380.0,119.3156,119.3256,118.8882,119.0174,231380.0
2021-05-03 11:20:00,119.65,119.83,119.5,119.54,301400.0,118.9379,119.1168,118.7888,118.8285,301400.0
2021-05-03 11:30:00,119.53,120.05,119.5,119.88,427160.0,118.8186,119.3355,118.7888,119.1665,427160.0
2021-05-03 11:40:00,119.83,120.14,119.83,119.93,161720.0,119.1168,119.425,119.1168,119.2162,161720.0
2021-05-03 11:50:00,119.93,119.96,119.6,119.94,140460.0,119.2162,119.246,118.8882,119.2261,140460.0
2021-05-03 12:00:00,119.87,119.92,119.73,119.78,118780.0,119.1566,119.2063,119.0174,119.0671,118780.0
2021-05-03 12:10:00,119.8,119.8,119.52,119.52,148700.0,119.087,119.087,118.8086,118.8086,148700.0
2021-05-03 12:20:00,119.5,119.71,119.49,119.5,258280.0,118.7888,118.9975,118.7788,118.7888,258280.0
2021-05-03 12:30:00,119.45,119.68,119.39,119.57,294580.0,118.7391,118.9677,118.6794,118.8583,294580.0
2021-05-03 12:40:00,119.57,119.62,119.35,119.46,180040.0,118.8583,118.9081,118.6397,118.749,180040.0
2021-05-03 12:50:00,119.47,119.6,119.42,119.55,178380.0,118.7589,118.8882,118.7092,118.8385,178380.0
2021-05-03 13:00:00,119.56,119.66,119.5,119.64,136860.0,118.8484,118.9478,118.7888,118.9279,136860.0
2021-05-03 13:10:00,119.63,119.63,119.38,119.4,247940.0,118.918,118.918,118.6695,118.6894,247940.0
2021-05-03 13:20:00,119.43,119.57,119.43,119.5,263360.0,118.7192,118.8583,118.7192,118.7888,263360.0
2021-05-03 13:30:00,119.5,119.77,119.45,119.72,267780.0,118.7888,119.0572,118.7391,119.0075,267780.0
2021-05-03 13:40:00,119.71,120.04,119.7,120.04,207240.0,118.9975,119.3256,118.9876,119.3256,207240.0
2021-05-03 13:50:00,120.05,120.05,119.86,119.9,282260.0,119.3355,119.3355,119.1466,119.1864,282260.0
2021-05-03 14:00:00,119.89,120.09,119.89,120.05,160000.0,119.1764,119.3753,119.1764,119.3355,160000.0
2021-05-03 14:10:00,120.04,120.16,120.02,120.07,182340.0,119.3256,119.4448,119.3057,119.3554,182340.0
2021-05-03 14:20:00,120.03,120.09,119.98,120.06,170680.0,119.3156,119.3753,119.2659,119.3454,170680.0
2021-05-03 14:30:00,120.09,120.18,120.05,120.1,152740.0,119.3753,119.4647,119.3355,119.3852,152740.0
2021-05-03 14:40:00,120.08,120.12,119.88,120.02,200680.0,119.3653,119.4051,119.1665,119.3057,200680.0
2021-05-03 14:50:00,119.99,120.05,119.93,120.04,205560.0,119.2758,119.3355,119.2162,119.3256,205560.0
2021-05-03 15:00:00,120.08,120.13,119.96,120.08,211160.0,119.3653,119.415,119.246,119.3653,211160.0
2021-05-03 15:10:00,120.06,120.12,119.92,120.0,176140.0,119.3454,119.4051,119.2063,119.2858,176140.0
2021-05-03 15:20:00,120.0,120.19,119.97,120.08,247680.0,119.2858,119.4747,119.256,119.3653,247680.0
2021-05-03 15:30:00,120.07,120.09,119.8,119.88,201080.0,119.3554,119.3753,119.087,119.1665,201080.0
2021-05-03 15:40:00,119.87,120.05,119.8,119.8,345780.0,119.1566,119.3355,119.087,119.087,345780.0
2021-05-03 15:50:00,119.85,119.86,119.47,119.85,1086240.0,119.1367,119.1466,118.7589,119.1367,1086240.0
2021-05-04 09:30:00,118.49,118.96,118.18,118.3,825440.0,117.7848,118.252,117.4766,117.5959,825440.0
2021-05-04 09:40:00,118.25,118.3,117.94,117.97,491100.0,117.5462,117.5959,117.2381,117.2679,491100.0
2021-05-04 09:50:00,117.97,118.2,117.43,117.58,383680.0,117.2679,117.4965,116.7311,116.8802,383680.0
2021-05-04 10:00:00,117.57,117.57,116.94,117.1,674240.0,116.8703,116.8703,116.244,116.4031,674240.0
2021-05-04 10:10:00,117.1,117.23,116.57,117.12,661740.0,116.4031,116.5323,115.8762,116.4229,661740.0
2021-05-04 10:20:00,117.15,117.23,117.04,117.16,454620.0,116.4528,116.5323,116.3434,116.4627,454620.0
2021-05-04 10:30:00,117.12,117.12,116.77,117.12,224940.0,116.4229,116.4229,116.075,116.4229,224940.0
2021-05-04 10:40:00,117.2,117.26,116.86,116.94,395140.0,116.5025,116.5621,116.1645,116.244,395140.0
2021-05-04 10:50:00,116.93,117.17,116.88,116.92,184100.0,116.2341,116.4726,116.1844,116.2241,184100.0
2021-05-04 11:00:00,116.92,117.15,116.7,116.92,591020.0,116.2241,116.4528,116.0054,116.2241,591020.0
2021-05-04 11:10:00,116.88,116.89,116.16,116.2,521000.0,116.1844,116.1943,115.4686,115.5084,521000.0
2021-05-04 11:20:00,116.16,116.18,115.86,116.03,478460.0,115.4686,115.4885,115.1704,115.3394,478460.0
2021-05-04 11:30:00,116.05,116.27,115.84,116.09,360460.0,115.3593,115.578,115.1505,115.3991,360460.0
2021-05-04 11:40:00,116.07,116.12,115.92,116.02,457440.0,115.3792,115.4289,115.2301,115.3295,457440.0
2021-05-04 11:50:00,115.96,115.98,115.69,115.83,305880.0,115.2698,115.2897,115.0014,115.1406,305880.0
2021-05-04 12:00:00,115.81,116.09,115.74,116.05,225220.0,115.1207,115.3991,115.0511,115.3593,225220.0
2021-05-04 12:10:00,116.02,116.46,115.99,116.17,536980.0,115.3295,115.7669,115.2997,115.4786,536980.0
2021-05-04 12:20:00,116.25,116.3,116.04,116.2,155240.0,115.5581,115.6078,115.3494,115.5084,155240.0
2021-05-04 12:30:00,116.22,116.22,115.92,115.99,94000.0,115.5283,115.5283,115.2301,115.2997,94000.0
2021-05-04 12:40:00,115.94,115.97,115.63,115.75,188380.0,115.25,115.2798,114.9418,115.0611,188380.0
2021-05-04 12:50:00,115.85,115.94,115.58,115.58,174900.0,115.1605,115.25,114.8921,114.8921,174900.0
2021-05-04 13:00:00,115.58,116.07,115.58,116.02,131960.0,114.8921,115.3792,114.8921,115.3295,131960.0
2021-05-04 13:10:00,116.02,116.06,115.9,115.98,116800.0,115.3295,115.3692,115.2102,115.2897,116800.0
2021-05-04 13:20:00,116.0,116.16,115.89,116.05,111140.0,115.3096,115.4686,115.2003,115.3593,111140.0
2021-05-04 13:30:00,116.03,116.35,115.94,116.3,123340.0,115.3394,115.6575,115.25,115.6078,123340.0
2021-05-04 13:40:00,116.34,116.43,116.3,116.36,157880.0,115.6476,115.737,115.6078,115.6675,157880.0
2021-05-04 13:50:00,116.31,116.42,116.17,116.41,114980.0,115.6178,115.7271,115.4786,115.7172,114980.0
2021-05-04 14:00:00,116.41,116.61,116.33,116.53,114820.0,115.7172,115.916,115.6376,115.8364,114820.0
2021-05-04 14:10:00,116.57,116.95,116.41,116.88,216460.0,115.8762,116.2539,115.7172,116.1844,216460.0
2021-05-04 14:20:00,116.85,117.03,116.66,116.72,206400.0,116.1545,116.3335,115.9657,116.0253,206400.0
2021-05-04 14:30:00,116.74,117.05,116.73,116.95,100820.0,116.0452,116.3533,116.0353,116.2539,100820.0
2021-05-04 14:40:00,116.97,117.3,116.84,117.19,219080.0,116.2738,116.6019,116.1446,116.4925,219080.0
2021-05-04 14:50:00,117.21,117.39,117.2,117.34,193360.0,116.5124,116.6913,116.5025,116.6416,193360.0
2021-05-04 15:00:00,117.33,117.33,116.96,117.02,198960.0,116.6317,116.6317,116.2639,116.3235,198960.0
2021-05-04 15:10:00,117.12,117.12,116.79,116.96,103260.0,116.4229,116.4229,116.0949,116.2639,103260.0
2021-05-04 15:20:00,116.92,117.23,116.92,117.16,142540.0,116.2241,116.5323,116.2241,116.4627,142540.0
2021-05-04 15:30:00,117.15,117.48,117.11,117.34,307800.0,116.4528,116.7808,116.413,116.6416,307800.0
2021-05-04 15:40:00,117.31,117.31,117.03,117.2,315920.0,116.6118,116.6118,116.3335,116.5025,315920.0
2021-05-04 15:50:00,117.32,117.95,117.23,117.71,1426120.0,116.6217,117.248,116.5323,117.0094,1426120.0
2021-05-05 09:30:00,118.38,118.75,117.81,118.05,991240.0,117.6754,118.0432,117.1088,117.3474,991240.0
2021-05-05 09:40:00,118.17,118.64,117.96,118.03,298700.0,117.4667,117.9339,117.2579,117.3275,298700.0
2021-05-05 09:50:00,118.01,118.14,117.9,117.98,344280.0,117.3076,117.4369,117.1983,117.2778,344280.0
2021-05-05 10:00:00,118.0,118.03,117.61,117.72,216960.0,117.2977,117.3275,116.91,117.0194,216960.0
2021-05-05 10:10:00,117.61,118.17,117.61,118.17,150760.0,116.91,117.4667,116.91,117.4667,150760.0
2021-05-05 10:20:00,118.1,118.3,117.76,118.29,243200.0,117.3971,117.5959,117.0591,117.586,243200.0
2021-05-05 10:30:00,118.35,118.65,118.33,118.5,206960.0,117.6456,117.9438,117.6257,117.7947,206960.0
2021-05-05 10:40:00,118.54,118.84,118.14,118.14,344080.0,117.8345,118.1327,117.4369,117.4369,344080.0
2021-05-05 10:50:00,118.19,118.41,118.16,118.37,174320.0,117.4866,117.7053,117.4567,117.6655,174320.0
2021-05-05 11:00:00,118.31,118.44,118.14,118.29,81940.0,117.6058,117.7351,117.4369,117.586,81940.0
2021-05-05 11:10:00,118.29,118.44,118.21,118.33,85500.0,117.586,117.7351,117.5064,117.6257,85500.0
2021-05-05 11:20:00,118.33,118.41,118.15,118.37,91260.0,117.6257,117.7053,117.4468,117.6655,91260.0
2021-05-05 11:30:00,118.29,118.7,118.29,118.49,105140.0,117.586,117.9935,117.586,117.7848,105140.0
2021-05-05 11:40:00,118.48,118.62,118.36,118.62,89660.0,117.7748,117.914,117.6556,117.914,89660.0
2021-05-05 11:50:00,118.58,118.87,118.56,118.84,244120.0,117.8742,118.1625,117.8544,118.1327,244120.0
2021-05-05 12:00:00,118.86,119.09,118.83,119.05,130560.0,118.1526,118.3812,118.1228,118.3414,130560.0
2021-05-05 12:10:00,119.09,119.11,118.97,118.99,128760.0,118.3812,118.4011,118.2619,118.2818,128760.0
2021-05-05 12:20:00,119.0,119.04,118.86,118.96,135300.0,118.2917,118.3315,118.1526,118.252,135300.0
2021-05-05 12:30:00,118.97,119.07,118.8,118.8,139040.0,118.2619,118.3613,118.0929,118.0929,139040.0
2021-05-05 12:40:00,118.79,118.93,118.72,118.89,152800.0,118.083,118.2222,118.0134,118.1824,152800.0
2021-05-05 12:50:00,118.85,118.9,118.6,118.6,141340.0,118.1426,118.1923,117.8941,117.8941,141340.0
2021-05-05 13:00:00,118.57,118.65,118.37,118.53,72000.0,117.8643,117.9438,117.6655,117.8245,72000.0
2021-05-05 13:10:00,118.51,118.59,118.43,118.56,92780.0,117.8047,117.8842,117.7251,117.8544,92780.0
2021-05-05 13:20:00,118.57,118.57,118.37,118.54,108280.0,117.8643,117.8643,117.6655,117.8345,108280.0
2021-05-05 13:30:00,118.55,118.69,118.54,118.63,106460.0,117.8444,117.9836,117.8345,117.9239,106460.0
2021-05-05 13:40:00,118.65,118.73,118.63,118.68,56020.0,117.9438,118.0233,117.9239,117.9736,56020.0
2021-05-05 13:50:00,118.68,118.68,118.41,118.51,126640.0,117.9736,117.9736,117.7053,117.8047,126640.0
2021-05-05 14:00:00,118.55,118.55,118.24,118.24,93960.0,117.8444,117.8444,117.5363,117.5363,93960.0
2021-05-05 14:10:00,118.42,118.49,118.37,118.4,81940.0,117.7152,117.7848,117.6655,117.6953,81940.0
2021-05-05 14:20:00,118.44,118.48,118.3,118.44,94280.0,117.7351,117.7748,117.5959,117.7351,94280.0
2021-05-05 14:30:00,118.44,118.44,118.35,118.42,54100.0,117.7351,117.7351,117.6456,117.7152,54100.0
2021-05-05 14:40:00,118.38,118.48,118.34,118.48,78340.0,117.6754,117.7748,117.6357,117.7748,78340.0
2021-05-05 14:50:00,118.51,118.53,118.33,118.33,97640.0,117.8047,117.8245,117.6257,117.6257,97640.0
2021-05-05 15:00:00,118.38,118.38,118.09,118.14,123060.0,117.6754,117.6754,117.3872,117.4369,123060.0
2021-05-05 15:10:00,118.07,118.19,117.83,117.95,211620.0,117.3673,117.4866,117.1287,117.248,211620.0
2021-05-05 15:20:00,117.95,117.99,117.64,117.7,174420.0,117.248,117.2878,116.9398,116.9995,174420.0
2021-05-05 15:30:00,117.64,118.01,117.57,117.98,136140.0,116.9398,117.3076,116.8703,117.2778,136140.0
2021-05-05 15:40:00,117.98,118.12,117.94,118.05,197100.0,117.2778,117.417,117.2381,117.3474,197100.0
2021-05-05 15:50:00,117.87,118.04,117.72,117.85,652500.0,117.1685,117.3375,117.0194,117.1486,652500.0
2021-05-06 09:30:00,117.53,118.21,117.35,118.04,686220.0,116.8305,117.5064,116.6516,117.3375,686220.0
2021-05-06 09:40:00,118.06,118.06,117.58,117.94,467440.0,117.3573,117.3573,116.8802,117.2381,467440.0
2021-05-06 09:50:00,117.91,118.27,117.66,117.7,212000.0,117.2082,117.5661,116.9597,116.9995,212000.0
2021-05-06 10:00:00,117.68,117.84,117.4,117.4,256500.0,116.9796,117.1386,116.7013,116.7013,256500.0
2021-05-06 10:10:00,117.45,117.59,117.16,117.3,301740.0,116.751,116.8901,116.4627,116.6019,301740.0
2021-05-06 10:20:00,117.26,117.57,117.12,117.46,375400.0,116.5621,116.8703,116.4229,116.7609,375400.0
2021-05-06 10:30:00,117.43,118.03,117.43,117.91,224380.0,116.7311,117.3275,116.7311,117.2082,224380.0
2021-05-06 10:40:00,117.86,117.98,117.68,117.73,187820.0,117.1585,117.2778,116.9796,117.0293,187820.0
2021-05-06 10:50:00,117.69,117.87,117.56,117.68,138000.0,116.9895,117.1685,116.8603,116.9796,138000.0
2021-05-06 11:00:00,117.66,117.7,117.32,117.42,184860.0,116.9597,116.9995,116.6217,116.7211,184860.0
2021-05-06 11:10:00,117.43,117.5,117.28,117.44,211880.0,116.7311,116.8007,116.582,116.741,211880.0
2021-05-06 11:20:00,117.39,118.15,117.39,118.14,228120.0,116.6913,117.4468,116.6913,117.4369,228120.0
2021-05-06 11:30:00,118.1,118.45,118.06,118.36,121640.0,117.3971,117.745,117.3573,117.6556,121640.0
2021-05-06 11:40:00,118.39,118.81,118.36,118.68,177920.0,117.6854,118.1029,117.6556,117.9736,177920.0
2021-05-06 11:50:00,118.73,118.84,118.55,118.6,151680.0,118.0233,118.1327,117.8444,117.8941,151680.0
2021-05-06 12:00:00,118.57,118.62,118.52,118.55,58200.0,117.8643,117.914,117.8146,117.8444,58200.0
2021-05-06 12:10:00,118.57,118.57,118.33,118.4,37060.0,117.8643,117.8643,117.6257,117.6953,37060.0
2021-05-06 12:20:00,118.37,118.72,118.34,118.72,52300.0,117.6655,118.0134,117.6357,118.0134,52300.0
2021-05-06 12:30:00,118.66,118.79,118.58,118.6,122980.0,117.9538,118.083,117.8742,117.8941,122980.0
2021-05-06 12:40:00,118.71,118.81,118.67,118.75,136420.0,118.0035,118.1029,117.9637,118.0432,136420.0
2021-05-06 12:50:00,118.79,118.92,118.7,118.7,115440.0,118.083,118.2122,117.9935,117.9935,115440.0
2021-05-06 13:00:00,118.65,118.85,118.64,118.64,61900.0,117.9438,118.1426,117.9339,117.9339,61900.0
2021-05-06 13:10:00,118.63,118.63,118.52,118.57,55600.0,117.9239,117.9239,117.8146,117.8643,55600.0
2021-05-06 13:20:00,118.48,118.58,118.38,118.53,47080.0,117.7748,117.8742,117.6754,117.8245,47080.0
2021-05-06 13:30:00,118.5,118.63,118.5,118.55,130040.0,117.7947,117.9239,117.7947,117.8444,130040.0
2021-05-06 13:40:00,118.51,118.53,118.3,118.42,99380.0,117.8047,117.8245,117.5959,117.7152,99380.0
2021-05-06 13:50:00,118.36,118.36,118.09,118.1,173520.0,117.6556,117.6556,117.3872,117.3971,173520.0
2021-05-06 14:00:00,118.13,118.42,118.13,118.37,72540.0,117.4269,117.7152,117.4269,117.6655,72540.0
2021-05-06 14:10:00,118.38,118.53,118.17,118.33,41740.0,117.6754,117.8245,117.4667,117.6257,41740.0
2021-05-06 14:20:00,118.36,118.57,118.22,118.24,177400.0,117.6556,117.8643,117.5164,117.5363,177400.0
2021-05-06 14:30:00,118.25,118.45,118.25,118.3,44440.0,117.5462,117.745,117.5462,117.5959,44440.0
2021-05-06 14:40:00,118.35,118.49,118.27,118.42,87020.0,117.6456,117.7848,117.5661,117.7152,87020.0
2021-05-06 14:50:00,118.43,118.7,118.43,118.59,108620.0,117.7251,117.9935,117.7251,117.8842,108620.0
2021-05-06 15:00:00,118.71,118.73,118.56,118.71,100500.0,118.0035,118.0233,117.8544,118.0035,100500.0
2021-05-06 15:10:00,118.68,118.9,118.67,118.7,301880.0,117.9736,118.1923,117.9637,117.9935,301880.0
2021-05-06 15:20:00,118.7,118.72,118.44,118.54,124400.0,117.9935,118.0134,117.7351,117.8345,124400.0
2021-05-06 15:30:00,118.58,118.75,118.51,118.72,118860.0,117.8742,118.0432,117.8047,118.0134,118860.0
2021-05-06 15:40:00,118.82,118.84,118.64,118.77,94000.0,118.1128,118.1327,117.9339,118.0631,94000.0
2021-05-06 15:50:00,118.78,119.14,118.76,119.03,1088740.0,118.0731,118.4309,118.0532,118.3216,1088740.0
2021-05-07 09:30:00,120.09,120.43,119.67,120.18,532100.0,119.3753,119.7132,118.9578,119.4647,532100.0
2021-05-07 09:40:00,120.25,120.26,119.5,120.12,574180.0,119.5343,119.5442,118.7888,119.4051,574180.0
2021-05-07 09:50:00,120.08,120.22,119.53,119.7,422940.0,119.3653,119.5045,118.8186,118.9876,422940.0
2021-05-07 10:00:00,119.86,120.17,119.63,119.93,282240.0,119.1466,119.4548,118.918,119.2162,282240.0
2021-05-07 10:10:00,119.9,120.46,119.85,120.46,353960.0,119.1864,119.7431,119.1367,119.7431,353960.0
2021-05-07 10:20:00,120.46,120.63,120.2,120.38,328680.0,119.7431,119.912,119.4846,119.6635,328680.0
2021-05-07 10:30:00,120.43,120.64,120.27,120.37,198220.0,119.7132,119.922,119.5542,119.6536,198220.0
2021-05-07 10:40:00,120.36,120.37,120.12,120.13,135280.0,119.6436,119.6536,119.4051,119.415,135280.0
2021-05-07 10:50:00,120.14,120.27,120.04,120.24,109620.0,119.425,119.5542,119.3256,119.5244,109620.0
2021-05-07 11:00:00,120.3,120.55,120.25,120.45,270520.0,119.584,119.8325,119.5343,119.7331,270520.0
2021-05-07 11:10:00,120.53,120.73,120.53,120.69,257500.0,119.8126,120.0114,119.8126,119.9717,257500.0
2021-05-07 11:20:00,120.68,120.76,120.55,120.76,153780.0,119.9617,120.0413,119.8325,120.0413,153780.0
2021-05-07 11:30:00,120.82,120.82,120.65,120.65,118000.0,120.1009,120.1009,119.9319,119.9319,118000.0
2021-05-07 11:40:00,120.58,120.71,120.56,120.61,88720.0,119.8623,119.9916,119.8425,119.8922,88720.0
2021-05-07 11:50:00,120.6,120.77,120.5,120.77,178260.0,119.8822,120.0512,119.7828,120.0512,178260.0
2021-05-07 12:00:00,120.71,120.71,120.47,120.68,74160.0,119.9916,119.9916,119.753,119.9617,74160.0
2021-05-07 12:10:00,120.64,120.64,120.53,120.6,108140.0,119.922,119.922,119.8126,119.8822,108140.0
2021-05-07 12:20:00,120.61,120.62,120.49,120.5,74480.0,119.8922,119.9021,119.7729,119.7828,74480.0
2021-05-07 12:30:00,120.48,120.52,120.29,120.29,102720.0,119.7629,119.8027,119.5741,119.5741,102720.0
2021-05-07 12:40:00,120.26,120.39,120.21,120.35,41840.0,119.5442,119.6735,119.4945,119.6337,41840.0
2021-05-07 12:50:00,120.4,120.47,120.34,120.36,152160.0,119.6834,119.753,119.6238,119.6436,152160.0
2021-05-07 13:00:00,120.26,120.36,120.13,120.25,120620.0,119.5442,119.6436,119.415,119.5343,120620.0
2021-05-07 13:10:00,120.27,120.27,119.97,120.1,105640.0,119.5542,119.5542,119.256,119.3852,105640.0
2021-05-07 13:20:00,120.03,120.1,119.95,119.98,90640.0,119.3156,119.3852,119.2361,119.2659,90640.0
2021-05-07 13:30:00,120.03,120.17,120.03,120.13,78380.0,119.3156,119.4548,119.3156,119.415,78380.0
2021-05-07 13:40:00,120.05,120.24,120.05,120.22,76640.0,119.3355,119.5244,119.3355,119.5045,76640.0
2021-05-07 13:50:00,120.11,120.15,120.03,120.12,88320.0,119.3951,119.4349,119.3156,119.4051,88320.0
2021-05-07 14:00:00,120.09,120.2,119.99,120.2,100700.0,119.3753,119.4846,119.2758,119.4846,100700.0
2021-05-07 14:10:00,120.17,120.19,120.05,120.16,109160.0,119.4548,119.4747,119.3355,119.4448,109160.0
2021-05-07 14:20:00,120.16,120.18,120.05,120.12,75340.0,119.4448,119.4647,119.3355,119.4051,75340.0
2021-05-07 14:30:00,120.17,120.17,120.02,120.02,172620.0,119.4548,119.4548,119.3057,119.3057,172620.0
2021-05-07 14:40:00,120.0,120.05,119.84,120.0,145040.0,119.2858,119.3355,119.1267,119.2858,145040.0
2021-05-07 14:50:00,120.07,120.17,120.04,120.15,124080.0,119.3554,119.4548,119.3256,119.4349,124080.0
2021-05-07 15:00:00,120.14,120.3,120.07,120.3,221380.0,119.425,119.584,119.3554,119.584,221380.0
2021-05-07 15:10:00,120.26,120.34,120.22,120.28,151120.0,119.5442,119.6238,119.5045,119.5641,151120.0
2021-05-07 15:20:00,120.31,120.38,120.15,120.19,202800.0,119.5939,119.6635,119.4349,119.4747,202800.0
2021-05-07 15:30:00,120.22,120.23,120.03,120.13,177840.0,119.5045,119.5144,119.3156,119.415,177840.0
2021-05-07 15:40:00,120.15,120.21,120.06,120.2,314320.0,119.4349,119.4945,119.3454,119.4846,314320.0
2021-05-07 15:50:00,120.17,120.23,119.9,119.9,1006020.0,119.4548,119.5144,119.1864,119.1864,1006020.0
2021-05-10 09:30:00,118.74,118.9,117.78,117.98,1710920.0,118.0333,118.1923,117.079,117.2778,1710920.0
2021-05-10 09:40:00,117.9,118.03,117.62,117.97,309760.0,117.1983,117.3275,116.92,117.2679,309760.0
2021-05-10 09:50:00,117.88,117.91,117.39,117.43,513040.0,117.1784,117.2082,116.6913,116.7311,513040.0
2021-05-10 10:00:00,117.48,117.57,117.3,117.48,399200.0,116.7808,116.8703,116.6019,116.7808,399200.0
2021-05-10 10:10:00,117.49,117.64,117.26,117.4,180500.0,116.7907,116.9398,116.5621,116.7013,180500.0
2021-05-10 10:20:00,117.4,117.55,117.29,117.41,192660.0,116.7013,116.8504,116.5919,116.7112,192660.0
2021-05-10 10:30:00,117.39,117.61,117.26,117.4,200580.0,116.6913,116.91,116.5621,116.7013,200580.0
2021-05-10 10:40:00,117.47,117.51,116.76,116.76,377320.0,116.7708,116.8106,116.0651,116.0651,377320.0
2021-05-10 10:50:00,116.81,117.05,116.74,117.03,345320.0,116.1148,116.3533,116.0452,116.3335,345320.0
2021-05-10 11:00:00,117.05,117.05,116.82,116.97,165340.0,116.3533,116.3533,116.1247,116.2738,165340.0
2021-05-10 11:10:00,116.94,117.04,116.86,117.01,108460.0,116.244,116.3434,116.1645,116.3136,108460.0
2021-05-10 11:20:00,117.0,117.04,116.9,116.95,170680.0,116.3036,116.3434,116.2042,116.2539,170680.0
2021-05-10 11:30:00,117.0,117.04,116.91,116.93,229440.0,116.3036,116.3434,116.2142,116.2341,229440.0
2021-05-10 11:40:00,116.92,117.38,116.92,117.29,168180.0,116.2241,116.6814,116.2241,116.5919,168180.0
2021-05-10 11:50:00,117.33,117.5,117.2,117.46,311480.0,116.6317,116.8007,116.5025,116.7609,311480.0
2021-05-10 12:00:00,117.43,117.72,117.43,117.72,168160.0,116.7311,117.0194,116.7311,117.0194,168160.0
2021-05-10 12:10:00,117.72,117.83,117.71,117.79,117600.0,117.0194,117.1287,117.0094,117.0889,117600.0
2021-05-10 12:20:00,117.77,117.98,117.67,117.89,141980.0,117.0691,117.2778,116.9697,117.1883,141980.0
2021-05-10 12:30:00,117.89,117.99,117.73,117.94,202980.0,117.1883,117.2878,117.0293,117.2381,202980.0
2021-05-10 12:40:00,118.0,118.02,117.87,117.98,45160.0,117.2977,117.3176,117.1685,117.2778,45160.0
2021-05-10 12:50:00,117.96,118.08,117.94,117.99,133760.0,117.2579,117.3772,117.2381,117.2878,133760.0
2021-05-10 13:00:00,118.0,118.0,117.77,117.77,110840.0,117.2977,117.2977,117.0691,117.0691,110840.0
2021-05-10 13:10:00,117.88,117.92,117.82,117.82,83320.0,117.1784,117.2182,117.1188,117.1188,83320.0
2021-05-10 13:20:00,117.8,117.92,117.78,117.85,103100.0,117.0989,117.2182,117.079,117.1486,103100.0
2021-05-10 13:30:00,117.88,117.88,117.61,117.66,108660.0,117.1784,117.1784,116.91,116.9597,108660.0
2021-05-10 13:40:00,117.6,117.71,117.52,117.68,157960.0,116.9001,117.0094,116.8206,116.9796,157960.0
2021-05-10 13:50:00,117.64,117.74,117.58,117.71,94300.0,116.9398,117.0392,116.8802,117.0094,94300.0
2021-05-10 14:00:00,117.63,117.7,117.5,117.6,148720.0,116.9299,116.9995,116.8007,116.9001,148720.0
2021-05-10 14:10:00,117.49,117.55,117.15,117.18,105160.0,116.7907,116.8504,116.4528,116.4826,105160.0
2021-05-10 14:20:00,117.24,117.34,117.02,117.17,133760.0,116.5422,116.6416,116.3235,116.4726,133760.0
2021-05-10 14:30:00,117.15,117.15,116.97,117.11,144500.0,116.4528,116.4528,116.2738,116.413,144500.0
2021-05-10 14:40:00,117.1,117.16,116.94,117.09,139520.0,116.4031,116.4627,116.244,116.3931,139520.0
2021-05-10 14:50:00,117.06,117.06,116.85,116.97,138460.0,116.3633,116.3633,116.1545,116.2738,138460.0
2021-05-10 15:00:00,117.06,117.18,116.96,117.1,146800.0,116.3633,116.4826,116.2639,116.4031,146800.0
2021-05-10 15:10:00,117.15,117.21,117.09,117.13,125920.0,116.4528,116.5124,116.3931,116.4329,125920.0
2021-05-10 15:20:00,117.19,117.33,117.13,117.32,150700.0,116.4925,116.6317,116.4329,116.6217,150700.0
2021-05-10 15:30:00,117.35,117.53,117.32,117.41,299920.0,116.6516,116.8305,116.6217,116.7112,299920.0
2021-05-10 15:40:00,117.46,117.54,117.32,117.39,242340.0,116.7609,116.8404,116.6217,116.6913,242340.0
2021-05-10 15:50:00,117.44,117.46,116.97,117.08,1084700.0,116.741,116.7609,116.2738,116.3832,1084700.0
2021-05-11 09:30:00,114.59,114.94,114.23,114.66,1708620.0,113.908,114.2559,113.5501,113.9776,1708620.0
2021-05-11 09:40:00,114.68,115.43,114.57,115.02,862280.0,113.9975,114.743,113.8881,114.3354,862280.0
2021-05-11 09:50:00,115.07,115.8,115.07,115.75,610620.0,114.3851,115.1108,114.3851,115.0611,610620.0
2021-05-11 10:00:00,115.7,115.76,115.28,115.39,442000.0,115.0114,115.071,114.5939,114.7032,442000.0
2021-05-11 10:10:00,115.4,115.73,115.31,115.66,264800.0,114.7132,115.0412,114.6237,114.9716,264800.0
2021-05-11 10:20:00,115.7,115.75,114.87,114.93,372840.0,115.0114,115.0611,114.1863,114.246,372840.0
2021-05-11 10:30:00,114.95,114.99,114.25,114.25,751300.0,114.2658,114.3056,113.57,113.57,751300.0
2021-05-11 10:40:00,114.22,114.94,114.15,114.94,469200.0,113.5402,114.2559,113.4706,114.2559,469200.0
2021-05-11 10:50:00,114.95,115.19,114.79,115.12,297800.0,114.2658,114.5044,114.1068,114.4348,297800.0
2021-05-11 11:00:00,114.99,115.03,114.41,114.42,472600.0,114.3056,114.3454,113.7291,113.739,472600.0
2021-05-11 11:10:00,114.42,115.27,114.42,115.27,213640.0,113.739,114.5839,113.739,114.5839,213640.0
2021-05-11 11:20:00,115.22,115.84,115.2,115.76,247280.0,114.5342,115.1505,114.5144,115.071,247280.0
2021-05-11 11:30:00,115.82,116.03,115.72,115.78,224160.0,115.1307,115.3394,115.0313,115.0909,224160.0
2021-05-11 11:40:00,115.73,115.77,115.49,115.63,212400.0,115.0412,115.081,114.8026,114.9418,212400.0
2021-05-11 11:50:00,115.6,115.85,115.56,115.67,298740.0,114.912,115.1605,114.8722,114.9816,298740.0
2021-05-11 12:00:00,115.62,116.05,115.62,115.94,342260.0,114.9319,115.3593,114.9319,115.25,342260.0
2021-05-11 12:10:00,115.9,116.0,115.64,115.82,111940.0,115.2102,115.3096,114.9517,115.1307,111940.0
2021-05-11 12:20:00,115.81,115.81,115.51,115.53,133940.0,115.1207,115.1207,114.8225,114.8424,133940.0
2021-05-11 12:30:00,115.58,115.65,115.45,115.53,129000.0,114.8921,114.9617,114.7629,114.8424,129000.0
2021-05-11 12:40:00,115.46,115.56,115.35,115.5,53060.0,114.7728,114.8722,114.6635,114.8126,53060.0
2021-05-11 12:50:00,115.57,115.58,115.12,115.29,104660.0,114.8822,114.8921,114.4348,114.6038,104660.0
2021-05-11 13:00:00,115.32,115.67,115.26,115.54,204420.0,114.6336,114.9816,114.574,114.8523,204420.0
2021-05-11 13:10:00,115.69,115.75,115.52,115.64,134720.0,115.0014,115.0611,114.8325,114.9517,134720.0
2021-05-11 13:20:00,115.67,115.99,115.67,115.94,287380.0,114.9816,115.2997,114.9816,115.25,287380.0
2021-05-11 13:30:00,115.92,115.93,115.76,115.92,240020.0,115.2301,115.24,115.071,115.2301,240020.0
2021-05-11 13:40:00,115.98,116.1,115.78,115.78,230860.0,115.2897,115.409,115.0909,115.0909,230860.0
2021-05-11 13:50:00,115.79,115.79,115.5,115.66,73040.0,115.1008,115.1008,114.8126,114.9716,73040.0
2021-05-11 14:00:00,115.56,115.72,115.51,115.57,89200.0,114.8722,115.0313,114.8225,114.8822,89200.0
2021-05-11 14:10:00,115.62,115.62,115.41,115.58,40000.0,114.9319,114.9319,114.7231,114.8921,40000.0
2021-05-11 14:20:00,115.65,116.04,115.56,116.04,107740.0,114.9617,115.3494,114.8722,115.3494,107740.0
2021-05-11 14:30:00,116.01,116.1,115.61,115.69,106980.0,115.3195,115.409,114.9219,115.0014,106980.0
2021-05-11 14:40:00,115.54,115.72,115.51,115.68,149520.0,114.8523,115.0313,114.8225,114.9915,149520.0
2021-05-11 14:50:00,115.68,115.73,115.48,115.49,316100.0,114.9915,115.0412,114.7927,114.8026,316100.0
2021-05-11 15:00:00,115.52,115.64,115.39,115.45,153240.0,114.8325,114.9517,114.7032,114.7629,153240.0
2021-05-11 15:10:00,115.46,115.63,115.29,115.6,142780.0,114.7728,114.9418,114.6038,114.912,142780.0
2021-05-11 15:20:00,115.62,115.69,115.48,115.49,373080.0,114.9319,115.0014,114.7927,114.8026,373080.0
2021-05-11 15:30:00,115.44,115.57,115.0,115.18,298860.0,114.7529,114.8822,114.3155,114.4945,298860.0
2021-05-11 15:40:00,115.23,115.6,115.22,115.55,237580.0,114.5442,114.912,114.5342,114.8623,237580.0
2021-05-11 15:50:00,115.58,115.67,115.35,115.45,767220.0,114.8921,114.9816,114.6635,114.7629,767220.0
2021-05-12 09:30:00,113.09,114.05,112.9,113.8,952440.0,112.4169,113.3712,112.228,113.1227,952440.0
2021-05-12 09:40:00,113.76,114.27,113.59,113.96,784180.0,113.0829,113.5899,112.9139,113.2817,784180.0
2021-05-12 09:50:00,113.79,113.92,113.62,113.72,381760.0,113.1128,113.242,112.9438,113.0432,381760.0
2021-05-12 10:00:00,113.69,113.86,113.45,113.63,233360.0,113.0133,113.1823,112.7748,112.9537,233360.0
2021-05-12 10:10:00,113.63,113.64,113.23,113.34,210820.0,112.9537,112.9636,112.5561,112.6654,210820.0
2021-05-12 10:20:00,113.4,113.64,113.25,113.25,139360.0,112.7251,112.9636,112.576,112.576,139360.0
2021-05-12 10:30:00,113.22,113.4,112.98,113.38,380060.0,112.5461,112.7251,112.3076,112.7052,380060.0
2021-05-12 10:40:00,113.43,113.44,112.9,113.09,300840.0,112.7549,112.7648,112.228,112.4169,300840.0
2021-05-12 10:50:00,113.03,113.15,112.38,112.54,433440.0,112.3573,112.4766,111.7111,111.8702,433440.0
2021-05-12 11:00:00,112.42,112.66,112.36,112.6,230740.0,111.7509,111.9895,111.6913,111.9298,230740.0
2021-05-12 11:10:00,112.6,112.82,112.58,112.77,300860.0,111.9298,112.1485,111.91,112.0988,300860.0
2021-05-12 11:20:00,112.81,112.81,112.39,112.48,328640.0,112.1386,112.1386,111.7211,111.8105,328640.0
2021-05-12 11:30:00,112.4,112.41,111.92,112.13,317900.0,111.731,111.741,111.2539,111.4626,317900.0
2021-05-12 11:40:00,112.1,112.28,112.02,112.13,192400.0,111.4328,111.6117,111.3533,111.4626,192400.0
2021-05-12 11:50:00,112.1,112.12,111.75,111.87,322960.0,111.4328,111.4527,111.0849,111.2042,322960.0
2021-05-12 12:00:00,111.84,112.02,111.81,111.84,464780.0,111.1744,111.3533,111.1445,111.1744,464780.0
2021-05-12 12:10:00,111.85,112.05,111.76,112.05,176260.0,111.1843,111.3831,111.0948,111.3831,176260.0
2021-05-12 12:20:00,112.02,112.35,112.02,112.09,192020.0,111.3533,111.6813,111.3533,111.4229,192020.0
2021-05-12 12:30:00,112.1,112.31,112.02,112.05,188620.0,111.4328,111.6416,111.3533,111.3831,188620.0
2021-05-12 12:40:00,112.0,112.12,111.85,112.0,179600.0,111.3334,111.4527,111.1843,111.3334,179600.0
2021-05-12 12:50:00,112.03,112.21,112.02,112.21,111400.0,111.3632,111.5422,111.3533,111.5422,111400.0
2021-05-12 13:00:00,112.13,112.45,112.09,112.36,196180.0,111.4626,111.7807,111.4229,111.6913,196180.0
2021-05-12 13:10:00,112.33,112.38,112.26,112.32,95180.0,111.6614,111.7111,111.5919,111.6515,95180.0
2021-05-12 13:20:00,112.21,112.28,112.08,112.1,79020.0,111.5422,111.6117,111.4129,111.4328,79020.0
2021-05-12 13:30:00,112.13,112.37,112.11,112.27,318260.0,111.4626,111.7012,111.4427,111.6018,318260.0
2021-05-12 13:40:00,112.19,112.3,112.11,112.17,326240.0,111.5223,111.6316,111.4427,111.5024,326240.0
2021-05-12 13:50:00,112.24,112.37,112.12,112.15,318140.0,111.572,111.7012,111.4527,111.4825,318140.0
2021-05-12 14:00:00,112.14,112.31,112.08,112.13,97420.0,111.4726,111.6416,111.4129,111.4626,97420.0
2021-05-12 14:10:00,112.14,112.16,111.96,112.03,123900.0,111.4726,111.4925,111.2936,111.3632,123900.0
2021-05-12 14:20:00,112.19,112.28,112.05,112.25,129140.0,111.5223,111.6117,111.3831,111.5819,129140.0
2021-05-12 14:30:00,112.22,112.42,112.16,112.3,241140.0,111.5521,111.7509,111.4925,111.6316,241140.0
2021-05-12 14:40:00,112.22,112.45,112.18,112.3,148080.0,111.5521,111.7807,111.5123,111.6316,148080.0
2021-05-12 14:50:00,112.47,112.59,112.42,112.42,278680.0,111.8006,111.9199,111.7509,111.7509,278680.0
2021-05-12 15:00:00,112.42,112.47,112.27,112.43,254900.0,111.7509,111.8006,111.6018,111.7608,254900.0
2021-05-12 15:10:00,112.34,112.41,112.12,112.32,285660.0,111.6714,111.741,111.4527,111.6515,285660.0
2021-05-12 15:20:00,112.3,112.47,112.22,112.4,238040.0,111.6316,111.8006,111.5521,111.731,238040.0
2021-05-12 15:30:00,112.39,112.54,112.29,112.31,290460.0,111.7211,111.8702,111.6217,111.6416,290460.0
2021-05-12 15:40:00,112.29,112.45,112.08,112.1,719220.0,111.6217,111.7807,111.4129,111.4328,719220.0
2021-05-12 15:50:00,112.1,112.17,111.5,112.0,1327680.0,111.4328,111.5024,110.8364,111.3334,1327680.0
2021-05-13 09:30:00,113.05,113.5,112.67,112.89,940900.0,112.3772,112.8245,111.9994,112.2181,940900.0
2021-05-13 09:40:00,112.93,112.98,112.22,112.25,561560.0,112.2579,112.3076,111.5521,111.5819,561560.0
2021-05-13 09:50:00,112.27,112.76,112.27,112.75,458520.0,111.6018,112.0889,111.6018,112.0789,458520.0
2021-05-13 10:00:00,112.77,113.04,112.76,112.92,303540.0,112.0988,112.3672,112.0889,112.2479,303540.0
2021-05-13 10:10:00,112.99,113.16,112.82,112.82,294080.0,112.3175,112.4865,112.1485,112.1485,294080.0
2021-05-13 10:20:00,112.87,113.2,112.73,113.0,223420.0,112.1982,112.5263,112.0591,112.3275,223420.0
2021-05-13 10:30:00,113.06,113.17,112.94,113.1,307760.0,112.3871,112.4964,112.2678,112.4269,307760.0
2021-05-13 10:40:00,113.08,113.2,112.96,113.12,158380.0,112.407,112.5263,112.2877,112.4467,158380.0
2021-05-13 10:50:00,113.1,113.5,113.1,113.41,363040.0,112.4269,112.8245,112.4269,112.735,363040.0
2021-05-13 11:00:00,113.4,113.4,113.04,113.04,245400.0,112.7251,112.7251,112.3672,112.3672,245400.0
2021-05-13 11:10:00,113.05,113.12,112.8,112.98,186160.0,112.3772,112.4467,112.1286,112.3076,186160.0
2021-05-13 11:20:00,112.94,112.95,112.79,112.86,105220.0,112.2678,112.2778,112.1187,112.1883,105220.0
2021-05-13 11:30:00,112.9,113.06,112.82,113.0,125440.0,112.228,112.3871,112.1485,112.3275,125440.0
2021-05-13 11:40:00,112.96,112.99,112.7,112.86,171900.0,112.2877,112.3175,112.0292,112.1883,171900.0
2021-05-13 11:50:00,112.82,112.95,112.75,112.84,188820.0,112.1485,112.2778,112.0789,112.1684,188820.0
2021-05-13 12:00:00,112.88,113.05,112.81,113.0,151000.0,112.2082,112.3772,112.1386,112.3275,151000.0
2021-05-13 12:10:00,113.05,113.12,113.0,113.0,178900.0,112.3772,112.4467,112.3275,112.3275,178900.0
2021-05-13 12:20:00,113.03,113.16,112.93,113.12,213520.0,112.3573,112.4865,112.2579,112.4467,213520.0
2021-05-13 12:30:00,113.13,113.28,113.06,113.06,265260.0,112.4567,112.6058,112.3871,112.3871,265260.0
2021-05-13 12:40:00,113.02,113.09,112.92,113.08,148940.0,112.3473,112.4169,112.2479,112.407,148940.0
2021-05-13 12:50:00,113.08,113.13,112.57,112.61,178380.0,112.407,112.4567,111.9,111.9398,178380.0
2021-05-13 13:00:00,112.55,112.72,112.37,112.66,133060.0,111.8801,112.0491,111.7012,111.9895,133060.0
2021-05-13 13:10:00,112.62,112.7,112.38,112.46,100120.0,111.9497,112.0292,111.7111,111.7907,100120.0
2021-05-13 13:20:00,112.4,112.5,112.29,112.42,63480.0,111.731,111.8304,111.6217,111.7509,63480.0
2021-05-13 13:30:00,112.44,112.44,112.14,112.35,149040.0,111.7708,111.7708,111.4726,111.6813,149040.0
2021-05-13 13:40:00,112.35,112.45,112.2,112.3,154300.0,111.6813,111.7807,111.5322,111.6316,154300.0
2021-05-13 13:50:00,112.28,112.63,112.26,112.58,184820.0,111.6117,111.9597,111.5919,111.91,184820.0
2021-05-13 14:00:00,112.58,113.0,112.58,112.87,146780.0,111.91,112.3275,111.91,112.1982,146780.0
2021-05-13 14:10:00,112.99,113.15,112.92,113.1,220780.0,112.3175,112.4766,112.2479,112.4269,220780.0
2021-05-13 14:20:00,113.09,113.24,113.04,113.21,178340.0,112.4169,112.566,112.3672,112.5362,178340.0
2021-05-13 14:30:00,113.25,113.44,113.05,113.44,190960.0,112.576,112.7648,112.3772,112.7648,190960.0
2021-05-13 14:40:00,113.4,113.5,113.31,113.47,125220.0,112.7251,112.8245,112.6356,112.7947,125220.0
2021-05-13 14:50:00,113.48,113.55,113.4,113.41,111500.0,112.8046,112.8742,112.7251,112.735,111500.0
2021-05-13 15:00:00,113.46,113.56,113.36,113.47,124520.0,112.7847,112.8841,112.6853,112.7947,124520.0
2021-05-13 15:10:00,113.48,113.48,113.2,113.24,112600.0,112.8046,112.8046,112.5263,112.566,112600.0
2021-05-13 15:20:00,113.28,113.45,113.15,113.45,127420.0,112.6058,112.7748,112.4766,112.7748,127420.0
2021-05-13 15:30:00,113.43,113.75,113.43,113.71,313240.0,112.7549,113.073,112.7549,113.0332,313240.0
2021-05-13 15:40:00,113.69,113.83,113.59,113.75,274240.0,113.0133,113.1525,112.9139,113.073,274240.0
2021-05-13 15:50:00,113.71,113.71,112.98,113.1,887340.0,113.0332,113.0332,112.3076,112.4269,887340.0
2021-05-14 09:30:00,114.59,115.53,114.17,115.33,1859000.0,113.908,114.8424,113.4905,114.6436,1859000.0
2021-05-14 09:40:00,115.38,115.38,114.68,114.75,299400.0,114.6933,114.6933,113.9975,114.067,299400.0
2021-05-14 09:50:00,114.7,115.16,114.63,115.08,342280.0,114.0173,114.4746,113.9478,114.3951,342280.0
2021-05-14 10:00:00,115.13,115.16,114.75,114.94,168000.0,114.4448,114.4746,114.067,114.2559,168000.0
2021-05-14 10:10:00,114.95,115.17,114.89,115.14,828360.0,114.2658,114.4845,114.2062,114.4547,828360.0
2021-05-14 10:20:00,115.11,115.25,115.02,115.02,279700.0,114.4249,114.5641,114.3354,114.3354,279700.0
2021-05-14 10:30:00,115.07,115.21,115.02,115.03,170360.0,114.3851,114.5243,114.3354,114.3454,170360.0
2021-05-14 10:40:00,115.05,115.16,114.85,115.13,133700.0,114.3653,114.4746,114.1664,114.4448,133700.0
2021-05-14 10:50:00,115.22,115.6,115.22,115.49,197120.0,114.5342,114.912,114.5342,114.8026,197120.0
2021-05-14 11:00:00,115.51,115.54,115.37,115.38,105280.0,114.8225,114.8523,114.6833,114.6933,105280.0
2021-05-14 11:10:00,115.44,115.61,115.44,115.52,265080.0,114.7529,114.9219,114.7529,114.8325,265080.0
2021-05-14 11:20:00,115.52,115.53,115.39,115.41,131260.0,114.8325,114.8424,114.7032,114.7231,131260.0
2021-05-14 11:30:00,115.43,115.51,115.37,115.49,196820.0,114.743,114.8225,114.6833,114.8026,196820.0
2021-05-14 11:40:00,115.45,115.51,115.38,115.44,93980.0,114.7629,114.8225,114.6933,114.7529,93980.0
2021-05-14 11:50:00,115.45,115.5,115.21,115.35,250320.0,114.7629,114.8126,114.5243,114.6635,250320.0
2021-05-14 12:00:00,115.36,115.48,115.36,115.46,187940.0,114.6734,114.7927,114.6734,114.7728,187940.0
2021-05-14 12:10:00,115.43,115.47,115.27,115.34,280040.0,114.743,114.7828,114.5839,114.6535,280040.0
2021-05-14 12:20:00,115.35,115.37,115.29,115.34,47060.0,114.6635,114.6833,114.6038,114.6535,47060.0
2021-05-14 12:30:00,115.31,115.5,115.31,115.36,119660.0,114.6237,114.8126,114.6237,114.6734,119660.0
2021-05-14 12:40:00,115.38,115.4,115.16,115.25,190040.0,114.6933,114.7132,114.4746,114.5641,190040.0
2021-05-14 12:50:00,115.27,115.37,115.23,115.37,80420.0,114.5839,114.6833,114.5442,114.6833,80420.0
2021-05-14 13:00:00,115.38,115.42,115.34,115.36,139520.0,114.6933,114.733,114.6535,114.6734,139520.0
2021-05-14 13:10:00,115.37,115.39,115.23,115.25,102580.0,114.6833,114.7032,114.5442,114.5641,102580.0
2021-05-14 13:20:00,115.25,115.55,115.25,115.53,475740.0,114.5641,114.8623,114.5641,114.8424,475740.0
2021-05-14 13:30:00,115.52,115.56,115.5,115.55,377000.0,114.8325,114.8722,114.8126,114.8623,377000.0
2021-05-14 13:40:00,115.53,115.59,115.5,115.59,126980.0,114.8424,114.902,114.8126,114.902,126980.0
2021-05-14 13:50:00,115.61,115.7,115.56,115.61,134460.0,114.9219,115.0114,114.8722,114.9219,134460.0
2021-05-14 14:00:00,115.61,115.66,115.6,115.64,158340.0,114.9219,114.9716,114.912,114.9517,158340.0
2021-05-14 14:10:00,115.65,115.7,115.54,115.54,208260.0,114.9617,115.0114,114.8523,114.8523,208260.0
2021-05-14 14:20:00,115.55,115.65,115.49,115.61,161260.0,114.8623,114.9617,114.8026,114.9219,161260.0
2021-05-14 14:30:00,115.63,115.71,115.59,115.69,65360.0,114.9418,115.0213,114.902,115.0014,65360.0
2021-05-14 14:40:00,115.71,115.87,115.66,115.83,161640.0,115.0213,115.1804,114.9716,115.1406,161640.0
2021-05-14 14:50:00,115.81,115.86,115.79,115.84,284860.0,115.1207,115.1704,115.1008,115.1505,284860.0
2021-05-14 15:00:00,115.84,115.93,115.78,115.78,243980.0,115.1505,115.24,115.0909,115.0909,243980.0
2021-05-14 15:10:00,115.73,115.82,115.68,115.8,45780.0,115.0412,115.1307,114.9915,115.1108,45780.0
2021-05-14 15:20:00,115.79,116.0,115.79,115.91,227680.0,115.1008,115.3096,115.1008,115.2201,227680.0
2021-05-14 15:30:00,116.01,116.04,115.83,115.97,196520.0,115.3195,115.3494,115.1406,115.2798,196520.0
2021-05-14 15:40:00,115.98,116.04,115.82,115.92,486640.0,115.2897,115.3494,115.1307,115.2301,486640.0
2021-05-14 15:50:00,115.9,116.06,115.75,115.75,709180.0,115.2102,115.3692,115.0611,115.0611,709180.0
2021-05-17 09:30:00,115.47,115.52,114.75,115.49,807240.0,114.7828,114.8325,114.067,114.8026,807240.0
2021-05-17 09:40:00,115.38,115.54,114.98,115.22,240000.0,114.6933,114.8523,114.2957,114.5342,240000.0
2021-05-17 09:50:00,115.3,115.3,114.89,115.14,211920.0,114.6138,114.6138,114.2062,114.4547,211920.0
2021-05-17 10:00:00,115.02,115.09,114.83,114.88,231540.0,114.3354,114.405,114.1466,114.1963,231540.0
2021-05-17 10:10:00,114.85,115.55,114.84,115.5,236340.0,114.1664,114.8623,114.1565,114.8126,236340.0
2021-05-17 10:20:00,115.57,115.91,115.55,115.75,137300.0,114.8822,115.2201,114.8623,115.0611,137300.0
2021-05-17 10:30:00,115.75,115.85,115.44,115.84,146060.0,115.0611,115.1605,114.7529,115.1505,146060.0
2021-05-17 10:40:00,115.84,115.97,115.63,115.72,140760.0,115.1505,115.2798,114.9418,115.0313,140760.0
2021-05-17 10:50:00,115.73,116.01,115.73,115.87,150380.0,115.0412,115.3195,115.0412,115.1804,150380.0
2021-05-17 11:00:00,115.83,116.04,115.33,115.33,139960.0,115.1406,115.3494,114.6436,114.6436,139960.0
2021-05-17 11:10:00,115.35,115.64,115.23,115.44,185360.0,114.6635,114.9517,114.5442,114.7529,185360.0
2021-05-17 11:20:00,115.47,115.59,115.28,115.38,86040.0,114.7828,114.902,114.5939,114.6933,86040.0
2021-05-17 11:30:00,115.38,115.49,115.25,115.25,93660.0,114.6933,114.8026,114.5641,114.5641,93660.0
2021-05-17 11:40:00,115.27,115.45,115.2,115.28,121740.0,114.5839,114.7629,114.5144,114.5939,121740.0
2021-05-17 11:50:00,115.28,115.36,115.15,115.36,260240.0,114.5939,114.6734,114.4647,114.6734,260240.0
2021-05-17 12:00:00,115.34,115.43,115.22,115.23,65860.0,114.6535,114.743,114.5342,114.5442,65860.0
2021-05-17 12:10:00,115.24,115.56,115.2,115.48,134000.0,114.5541,114.8722,114.5144,114.7927,134000.0
2021-05-17 12:20:00,115.54,115.57,115.46,115.51,29420.0,114.8523,114.8822,114.7728,114.8225,29420.0
2021-05-17 12:30:00,115.4,115.6,115.33,115.55,128800.0,114.7132,114.912,114.6436,114.8623,128800.0
2021-05-17 12:40:00,115.61,115.73,115.53,115.53,125560.0,114.9219,115.0412,114.8424,114.8424,125560.0
2021-05-17 12:50:00,115.54,115.57,115.3,115.4,72260.0,114.8523,114.8822,114.6138,114.7132,72260.0
2021-05-17 13:00:00,115.31,115.39,115.28,115.32,61680.0,114.6237,114.7032,114.5939,114.6336,61680.0
2021-05-17 13:10:00,115.29,115.32,115.2,115.21,115580.0,114.6038,114.6336,114.5144,114.5243,115580.0
2021-05-17 13:20:00,115.17,115.29,115.17,115.29,24640.0,114.4845,114.6038,114.4845,114.6038,24640.0
2021-05-17 13:30:00,115.25,115.41,115.2,115.32,157740.0,114.5641,114.7231,114.5144,114.6336,157740.0
2021-05-17 13:40:00,115.3,115.36,115.14,115.31,64420.0,114.6138,114.6734,114.4547,114.6237,64420.0
2021-05-17 13:50:00,115.32,115.37,115.2,115.22,38500.0,114.6336,114.6833,114.5144,114.5342,38500.0
2021-05-17 14:00:00,115.2,115.44,115.2,115.44,50100.0,114.5144,114.7529,114.5144,114.7529,50100.0
2021-05-17 14:10:00,115.48,115.51,115.38,115.45,79400.0,114.7927,114.8225,114.6933,114.7629,79400.0
2021-05-17 14:20:00,115.45,115.63,115.45,115.58,70000.0,114.7629,114.9418,114.7629,114.8921,70000.0
2021-05-17 14:30:00,115.6,115.7,115.43,115.44,56400.0,114.912,115.0114,114.743,114.7529,56400.0
2021-05-17 14:40:00,115.47,115.55,115.44,115.49,51240.0,114.7828,114.8623,114.7529,114.8026,51240.0
2021-05-17 14:50:00,115.58,115.79,115.58,115.79,81820.0,114.8921,115.1008,114.8921,115.1008,81820.0
2021-05-17 15:00:00,115.76,116.05,115.76,116.05,112920.0,115.071,115.3593,115.071,115.3593,112920.0
2021-05-17 15:10:00,116.0,116.17,115.97,116.07,276140.0,115.3096,115.4786,115.2798,115.3792,276140.0
2021-05-17 15:20:00,116.06,116.11,115.78,115.79,125940.0,115.3692,115.4189,115.0909,115.1008,125940.0
2021-05-17 15:30:00,115.78,115.87,115.73,115.77,146180.0,115.0909,115.1804,115.0412,115.081,146180.0
2021-05-17 15:40:00,115.77,115.95,115.77,115.9,111740.0,115.081,115.2599,115.081,115.2102,111740.0
2021-05-17 15:50:00,115.88,116.15,115.73,116.07,706860.0,115.1903,115.4587,115.0412,115.3792,706860.0
2021-05-18 09:30:00,116.85,117.13,116.56,116.98,896780.0,116.1545,116.4329,115.8663,116.2838,896780.0
2021-05-18 09:40:00,116.98,117.07,116.75,116.91,853260.0,116.2838,116.3732,116.0551,116.2142,853260.0
2021-05-18 09:50:00,116.84,117.04,116.64,116.83,292160.0,116.1446,116.3434,115.9458,116.1347,292160.0
2021-05-18 10:00:00,116.77,116.89,116.54,116.65,223100.0,116.075,116.1943,115.8464,115.9557,223100.0
2021-05-18 10:10:00,116.68,116.96,116.62,116.9,114220.0,115.9856,116.2639,115.9259,116.2042,114220.0
2021-05-18 10:20:00,116.92,117.07,116.84,116.97,131040.0,116.2241,116.3732,116.1446,116.2738,131040.0
2021-05-18 10:30:00,117.02,117.08,116.92,116.94,113600.0,116.3235,116.3832,116.2241,116.244,113600.0
2021-05-18 10:40:00,116.95,116.98,116.8,116.87,133500.0,116.2539,116.2838,116.1048,116.1744,133500.0
2021-05-18 10:50:00,116.86,116.93,116.78,116.91,186560.0,116.1645,116.2341,116.085,116.2142,186560.0
2021-05-18 11:00:00,116.94,117.16,116.93,117.12,171320.0,116.244,116.4627,116.2341,116.4229,171320.0
2021-05-18 11:10:00,117.08,117.09,116.84,116.85,80360.0,116.3832,116.3931,116.1446,116.1545,80360.0
2021-05-18 11:20:00,116.88,116.92,116.75,116.76,107360.0,116.1844,116.2241,116.0551,116.0651,107360.0
2021-05-18 11:30:00,116.7,116.73,116.53,116.53,211780.0,116.0054,116.0353,115.8364,115.8364,211780.0
2021-05-18 11:40:00,116.6,116.6,116.33,116.36,174200.0,115.906,115.906,115.6376,115.6675,174200.0
2021-05-18 11:50:00,116.37,116.4,116.05,116.05,143300.0,115.6774,115.7072,115.3593,115.3593,143300.0
2021-05-18 12:00:00,116.05,116.24,116.05,116.19,24000.0,115.3593,115.5482,115.3593,115.4985,24000.0
2021-05-18 12:10:00,116.23,116.6,116.23,116.48,80220.0,115.5382,115.906,115.5382,115.7867,80220.0
2021-05-18 12:20:00,116.57,116.73,116.5,116.71,75100.0,115.8762,116.0353,115.8066,116.0154,75100.0
2021-05-18 12:30:00,116.72,116.79,116.7,116.76,72560.0,116.0253,116.0949,116.0054,116.0651,72560.0
2021-05-18 12:40:00,116.8,116.8,116.62,116.62,39000.0,116.1048,116.1048,115.9259,115.9259,39000.0
2021-05-18 12:50:00,116.66,116.66,116.41,116.41,48120.0,115.9657,115.9657,115.7172,115.7172,48120.0
2021-05-18 13:00:00,116.49,116.54,116.45,116.48,31380.0,115.7967,115.8464,115.7569,115.7867,31380.0
2021-05-18 13:10:00,116.46,116.48,116.37,116.44,20240.0,115.7669,115.7867,115.6774,115.747,20240.0
2021-05-18 13:20:00,116.37,116.61,116.37,116.61,70920.0,115.6774,115.916,115.6774,115.916,70920.0
2021-05-18 13:30:00,116.6,116.6,116.45,116.49,159800.0,115.906,115.906,115.7569,115.7967,159800.0
2021-05-18 13:40:00,116.4,116.45,116.26,116.26,47160.0,115.7072,115.7569,115.5681,115.5681,47160.0
2021-05-18 13:50:00,116.23,116.3,116.16,116.2,88000.0,115.5382,115.6078,115.4686,115.5084,88000.0
2021-05-18 14:00:00,116.21,116.31,116.17,116.26,64000.0,115.5183,115.6178,115.4786,115.5681,64000.0
2021-05-18 14:10:00,116.22,116.34,116.22,116.24,131380.0,115.5283,115.6476,115.5283,115.5482,131380.0
2021-05-18 14:20:00,116.17,116.2,115.99,116.03,66720.0,115.4786,115.5084,115.2997,115.3394,66720.0
2021-05-18 14:30:00,116.06,116.06,115.62,115.67,66760.0,115.3692,115.3692,114.9319,114.9816,66760.0
2021-05-18 14:40:00,115.69,115.77,115.53,115.63,145660.0,115.0014,115.081,114.8424,114.9418,145660.0
2021-05-18 14:50:00,115.64,115.69,115.45,115.47,256600.0,114.9517,115.0014,114.7629,114.7828,256600.0
2021-05-18 15:00:00,115.44,115.83,115.42,115.83,135160.0,114.7529,115.1406,114.733,115.1406,135160.0
2021-05-18 15:10:00,115.88,115.95,115.79,115.92,119580.0,115.1903,115.2599,115.1008,115.2301,119580.0
2021-05-18 15:20:00,115.9,116.08,115.89,115.99,88900.0,115.2102,115.3891,115.2003,115.2997,88900.0
2021-05-18 15:30:00,116.02,116.13,115.93,116.05,105600.0,115.3295,115.4388,115.24,115.3593,105600.0
2021-05-18 15:40:00,116.05,116.05,115.69,115.69,121900.0,115.3593,115.3593,115.0014,115.0014,121900.0
2021-05-18 15:50:00,115.62,115.7,115.16,115.17,571160.0,114.9319,115.0114,114.4746,114.4845,571160.0
2021-05-19 09:30:00,113.34,113.75,113.18,113.45,749080.0,112.6654,113.073,112.5064,112.7748,749080.0
2021-05-19 09:40:00,113.5,113.95,113.38,113.67,314920.0,112.8245,113.2718,112.7052,112.9935,314920.0
2021-05-19 09:50:00,113.66,114.37,113.61,114.09,412740.0,112.9835,113.6893,112.9338,113.411,412740.0
2021-05-19 10:00:00,114.11,114.25,113.52,113.62,140040.0,113.4308,113.57,112.8444,112.9438,140040.0
2021-05-19 10:10:00,113.53,113.98,113.53,113.95,276880.0,112.8543,113.3016,112.8543,113.2718,276880.0
2021-05-19 10:20:00,113.92,114.32,113.78,114.27,166060.0,113.242,113.6396,113.1028,113.5899,166060.0
2021-05-19 10:30:00,114.23,114.4,114.05,114.05,90120.0,113.5501,113.7191,113.3712,113.3712,90120.0
2021-05-19 10:40:00,113.97,114.25,113.89,114.21,106960.0,113.2917,113.57,113.2122,113.5303,106960.0
2021-05-19 10:50:00,114.14,114.42,114.14,114.29,81300.0,113.4607,113.739,113.4607,113.6098,81300.0
2021-05-19 11:00:00,114.25,114.54,114.12,114.54,136020.0,113.57,113.8583,113.4408,113.8583,136020.0
2021-05-19 11:10:00,114.53,114.65,114.43,114.51,87720.0,113.8483,113.9676,113.7489,113.8285,87720.0
2021-05-19 11:20:00,114.6,114.84,114.57,114.63,73380.0,113.9179,114.1565,113.8881,113.9478,73380.0
2021-05-19 11:30:00,114.58,114.71,114.47,114.68,51120.0,113.898,114.0273,113.7887,113.9975,51120.0
2021-05-19 11:40:00,114.6,114.63,114.45,114.45,143680.0,113.9179,113.9478,113.7688,113.7688,143680.0
2021-05-19 11:50:00,114.5,114.85,114.49,114.85,153860.0,113.8185,114.1664,113.8086,114.1664,153860.0
2021-05-19 12:00:00,114.85,114.88,114.7,114.83,114960.0,114.1664,114.1963,114.0173,114.1466,114960.0
2021-05-19 12:10:00,114.87,115.01,114.85,114.91,62700.0,114.1863,114.3255,114.1664,114.2261,62700.0
2021-05-19 12:20:00,114.88,114.94,114.71,114.78,30000.0,114.1963,114.2559,114.0273,114.0969,30000.0
2021-05-19 12:30:00,114.74,114.77,114.6,114.63,37500.0,114.0571,114.0869,113.9179,113.9478,37500.0
2021-05-19 12:40:00,114.61,114.76,114.58,114.68,76340.0,113.9279,114.077,113.898,113.9975,76340.0
2021-05-19 12:50:00,114.65,114.84,114.58,114.75,80740.0,113.9676,114.1565,113.898,114.067,80740.0
2021-05-19 13:00:00,114.9,115.0,114.87,114.96,31440.0,114.2161,114.3155,114.1863,114.2758,31440.0
2021-05-19 13:10:00,114.93,115.1,114.87,115.0,126420.0,114.246,114.415,114.1863,114.3155,126420.0
2021-05-19 13:20:00,115.0,115.13,114.93,115.13,296360.0,114.3155,114.4448,114.246,114.4448,296360.0
2021-05-19 13:30:00,115.12,115.19,114.89,115.08,90900.0,114.4348,114.5044,114.2062,114.3951,90900.0
2021-05-19 13:40:00,115.0,115.02,114.96,115.02,65000.0,114.3155,114.3354,114.2758,114.3354,65000.0
2021-05-19 13:50:00,115.12,115.17,114.99,115.13,62960.0,114.4348,114.4845,114.3056,114.4448,62960.0
2021-05-19 14:00:00,115.03,115.33,114.85,115.05,532660.0,114.3454,114.6436,114.1664,114.3653,532660.0
2021-05-19 14:10:00,115.04,115.07,114.68,114.77,52660.0,114.3553,114.3851,113.9975,114.0869,52660.0
2021-05-19 14:20:00,114.86,115.64,114.86,115.59,183560.0,114.1764,114.9517,114.1764,114.902,183560.0
2021-05-19 14:30:00,115.66,115.84,115.06,115.19,149820.0,114.9716,115.1505,114.3752,114.5044,149820.0
2021-05-19 14:40:00,115.1,115.15,114.77,114.94,100540.0,114.415,114.4647,114.0869,114.2559,100540.0
2021-05-19 14:50:00,114.93,115.14,114.92,115.0,111840.0,114.246,114.4547,114.236,114.3155,111840.0
2021-05-19 15:00:00,115.0,115.06,114.73,115.06,115080.0,114.3155,114.3752,114.0472,114.3752,115080.0
2021-05-19 15:10:00,115.11,115.27,115.11,115.24,76080.0,114.4249,114.5839,114.4249,114.5541,76080.0
2021-05-19 15:20:00,115.22,115.65,115.17,115.62,159720.0,114.5342,114.9617,114.4845,114.9319,159720.0
2021-05-19 15:30:00,115.48,115.48,115.22,115.25,118200.0,114.7927,114.7927,114.5342,114.5641,118200.0
2021-05-19 15:40:00,115.24,115.3,114.84,114.92,157580.0,114.5541,114.6138,114.1565,114.236,157580.0
2021-05-19 15:50:00,114.94,115.54,114.94,115.44,683100.0,114.2559,114.8523,114.2559,114.7529,683100.0
2021-05-20 09:30:00,116.4,116.68,116.05,116.4,621560.0,115.7072,115.9856,115.3593,115.7072,621560.0
2021-05-20 09:40:00,116.43,116.75,116.31,116.66,340640.0,115.737,116.0551,115.6178,115.9657,340640.0
2021-05-20 09:50:00,116.74,116.8,116.47,116.52,340680.0,116.0452,116.1048,115.7768,115.8265,340680.0
2021-05-20 10:00:00,116.56,116.84,116.56,116.77,285800.0,115.8663,116.1446,115.8663,116.075,285800.0
2021-05-20 10:10:00,116.77,116.84,116.43,116.49,383140.0,116.075,116.1446,115.737,115.7967,383140.0
2021-05-20 10:20:00,116.48,116.72,116.44,116.7,130460.0,115.7867,116.0253,115.747,116.0054,130460.0
2021-05-20 10:30:00,116.7,116.8,116.63,116.72,262200.0,116.0054,116.1048,115.9358,116.0253,262200.0
2021-05-20 10:40:00,116.73,116.9,116.69,116.89,296760.0,116.0353,116.2042,115.9955,116.1943,296760.0
2021-05-20 10:50:00,116.87,116.94,116.53,116.53,211980.0,116.1744,116.244,115.8364,115.8364,211980.0
2021-05-20 11:00:00,116.51,116.77,116.48,116.76,209600.0,115.8166,116.075,115.7867,116.0651,209600.0
2021-05-20 11:10:00,116.75,116.94,116.71,116.94,111400.0,116.0551,116.244,116.0154,116.244,111400.0
2021-05-20 11:20:00,116.91,117.16,116.8,117.13,248920.0,116.2142,116.4627,116.1048,116.4329,248920.0
2021-05-20 11:30:00,117.14,117.33,117.09,117.33,137760.0,116.4428,116.6317,116.3931,116.6317,137760.0
2021-05-20 11:40:00,117.38,117.66,117.38,117.5,302500.0,116.6814,116.9597,116.6814,116.8007,302500.0
2021-05-20 11:50:00,117.61,117.67,117.46,117.57,173780.0,116.91,116.9697,116.7609,116.8703,173780.0
2021-05-20 12:00:00,117.61,117.61,117.38,117.47,146780.0,116.91,116.91,116.6814,116.7708,146780.0
2021-05-20 12:10:00,117.44,117.53,117.4,117.43,208640.0,116.741,116.8305,116.7013,116.7311,208640.0
2021-05-20 12:20:00,117.45,117.48,117.3,117.33,105880.0,116.751,116.7808,116.6019,116.6317,105880.0
2021-05-20 12:30:00,117.39,117.52,117.26,117.31,139980.0,116.6913,116.8206,116.5621,116.6118,139980.0
2021-05-20 12:40:00,117.39,117.42,117.3,117.31,84120.0,116.6913,116.7211,116.6019,116.6118,84120.0
2021-05-20 12:50:00,117.32,117.39,117.28,117.31,59260.0,116.6217,116.6913,116.582,116.6118,59260.0
2021-05-20 13:00:00,117.32,117.5,117.31,117.5,97980.0,116.6217,116.8007,116.6118,116.8007,97980.0
2021-05-20 13:10:00,117.49,117.51,117.36,117.47,109680.0,116.7907,116.8106,116.6615,116.7708,109680.0
2021-05-20 13:20:00,117.48,117.51,117.39,117.48,167440.0,116.7808,116.8106,116.6913,116.7808,167440.0
2021-05-20 13:30:00,117.46,117.5,117.42,117.46,115180.0,116.7609,116.8007,116.7211,116.7609,115180.0
2021-05-20 13:40:00,117.45,117.65,117.43,117.62,75520.0,116.751,116.9498,116.7311,116.92,75520.0
2021-05-20 13:50:00,117.61,117.61,117.41,117.45,135240.0,116.91,116.91,116.7112,116.751,135240.0
2021-05-20 14:00:00,117.51,117.57,117.42,117.5,92880.0,116.8106,116.8703,116.7211,116.8007,92880.0
2021-05-20 14:10:00,117.52,117.55,117.42,117.51,107800.0,116.8206,116.8504,116.7211,116.8106,107800.0
2021-05-20 14:20:00,117.49,117.55,117.44,117.55,73260.0,116.7907,116.8504,116.741,116.8504,73260.0
2021-05-20 14:30:00,117.59,117.73,117.58,117.68,100580.0,116.8901,117.0293,116.8802,116.9796,100580.0
2021-05-20 14:40:00,117.7,117.74,117.52,117.62,142460.0,116.9995,117.0392,116.8206,116.92,142460.0
2021-05-20 14:50:00,117.59,117.85,117.55,117.74,71240.0,116.8901,117.1486,116.8504,117.0392,71240.0
2021-05-20 15:00:00,117.74,117.78,117.67,117.74,159600.0,117.0392,117.079,116.9697,117.0392,159600.0
2021-05-20 15:10:00,117.81,117.85,117.74,117.83,148740.0,117.1088,117.1486,117.0392,117.1287,148740.0
2021-05-20 15:20:00,117.81,118.02,117.8,117.95,261220.0,117.1088,117.3176,117.0989,117.248,261220.0
2021-05-20 15:30:00,117.99,117.99,117.85,117.86,295680.0,117.2878,117.2878,117.1486,117.1585,295680.0
2021-05-20 15:40:00,117.91,117.95,117.76,117.85,315320.0,117.2082,117.248,117.0591,117.1486,315320.0
2021-05-20 15:50:00,117.78,118.02,117.63,117.8,744780.0,117.079,117.3176,116.9299,117.0989,744780.0
2021-05-21 09:30:00,118.25,118.45,118.0,118.04,1533260.0,117.5462,117.745,117.2977,117.3375,1533260.0
2021-05-21 09:40:00,118.04,118.36,118.04,118.25,410360.0,117.3375,117.6556,117.3375,117.5462,410360.0
2021-05-21 09:50:00,118.24,118.34,118.09,118.34,300340.0,117.5363,117.6357,117.3872,117.6357,300340.0
2021-05-21 10:00:00,118.21,118.28,117.77,117.88,189660.0,117.5064,117.576,117.0691,117.1784,189660.0
2021-05-21 10:10:00,117.83,117.99,117.68,117.76,182260.0,117.1287,117.2878,116.9796,117.0591,182260.0
2021-05-21 10:20:00,117.78,118.05,117.73,117.95,144600.0,117.079,117.3474,117.0293,117.248,144600.0
2021-05-21 10:30:00,117.92,118.13,117.82,117.91,166540.0,117.2182,117.4269,117.1188,117.2082,166540.0
2021-05-21 10:40:00,117.9,117.93,117.6,117.68,174960.0,117.1983,117.2281,116.9001,116.9796,174960.0
2021-05-21 10:50:00,117.69,117.86,117.66,117.86,219520.0,116.9895,117.1585,116.9597,117.1585,219520.0
2021-05-21 11:00:00,117.83,117.99,117.68,117.83,207280.0,117.1287,117.2878,116.9796,117.1287,207280.0
2021-05-21 11:10:00,117.83,118.11,117.78,118.08,115760.0,117.1287,117.407,117.079,117.3772,115760.0
2021-05-21 11:20:00,118.16,118.19,117.83,117.85,289760.0,117.4567,117.4866,117.1287,117.1486,289760.0
2021-05-21 11:30:00,117.82,117.97,117.78,117.86,131560.0,117.1188,117.2679,117.079,117.1585,131560.0
2021-05-21 11:40:00,117.87,117.9,117.68,117.68,85760.0,117.1685,117.1983,116.9796,116.9796,85760.0
2021-05-21 11:50:00,117.75,117.77,117.44,117.54,75220.0,117.0492,117.0691,116.741,116.8404,75220.0
2021-05-21 12:00:00,117.48,117.7,117.34,117.37,226020.0,116.7808,116.9995,116.6416,116.6714,226020.0
2021-05-21 12:10:00,117.39,117.39,117.25,117.34,146800.0,116.6913,116.6913,116.5522,116.6416,146800.0
2021-05-21 12:20:00,117.35,117.53,117.32,117.49,76720.0,116.6516,116.8305,116.6217,116.7907,76720.0
2021-05-21 12:30:00,117.56,117.67,117.45,117.5,96580.0,116.8603,116.9697,116.751,116.8007,96580.0
2021-05-21 12:40:00,117.52,117.64,117.43,117.45,58000.0,116.8206,116.9398,116.7311,116.751,58000.0
2021-05-21 12:50:00,117.43,117.45,117.19,117.36,98920.0,116.7311,116.751,116.4925,116.6615,98920.0
2021-05-21 13:00:00,117.36,117.43,117.24,117.25,98020.0,116.6615,116.7311,116.5422,116.5522,98020.0
2021-05-21 13:10:00,117.23,117.29,117.15,117.21,60080.0,116.5323,116.5919,116.4528,116.5124,60080.0
2021-05-21 13:20:00,117.24,117.33,117.17,117.3,57740.0,116.5422,116.6317,116.4726,116.6019,57740.0
2021-05-21 13:30:00,117.36,117.67,117.36,117.6,98900.0,116.6615,116.9697,116.6615,116.9001,98900.0
2021-05-21 13:40:00,117.64,117.65,117.4,117.42,90540.0,116.9398,116.9498,116.7013,116.7211,90540.0
2021-05-21 13:50:00,117.47,117.49,117.35,117.44,50060.0,116.7708,116.7907,116.6516,116.741,50060.0
2021-05-21 14:00:00,117.46,117.51,117.37,117.51,64940.0,116.7609,116.8106,116.6714,116.8106,64940.0
2021-05-21 14:10:00,117.47,117.54,117.35,117.36,88740.0,116.7708,116.8404,116.6516,116.6615,88740.0
2021-05-21 14:20:00,117.35,117.45,117.35,117.35,43560.0,116.6516,116.751,116.6516,116.6516,43560.0
2021-05-21 14:30:00,117.35,117.35,117.16,117.25,110780.0,116.6516,116.6516,116.4627,116.5522,110780.0
2021-05-21 14:40:00,117.25,117.41,117.23,117.35,50620.0,116.5522,116.7112,116.5323,116.6516,50620.0
2021-05-21 14:50:00,117.4,117.5,117.4,117.49,58720.0,116.7013,116.8007,116.7013,116.7907,58720.0
2021-05-21 15:00:00,117.49,117.5,117.32,117.34,132480.0,116.7907,116.8007,116.6217,116.6416,132480.0
2021-05-21 15:10:00,117.39,117.56,117.39,117.43,95240.0,116.6913,116.8603,116.6913,116.7311,95240.0
2021-05-21 15:20:00,117.42,117.49,117.35,117.36,123580.0,116.7211,116.7907,116.6516,116.6615,123580.0
2021-05-21 15:30:00,117.36,117.46,117.26,117.41,96600.0,116.6615,116.7609,116.5621,116.7112,96600.0
2021-05-21 15:40:00,117.41,117.45,117.32,117.43,191840.0,116.7112,116.751,116.6217,116.7311,191840.0
2021-05-21 15:50:00,117.38,117.54,117.12,117.26,881260.0,116.6814,116.8404,116.4229,116.5621,881260.0
2021-05-24 09:30:00,118.35,118.95,118.01,118.7,927700.0,117.6456,118.242,117.3076,117.9935,927700.0
2021-05-24 09:40:00,118.67,119.17,118.53,118.7,319520.0,117.9637,118.4607,117.8245,117.9935,319520.0
2021-05-24 09:50:00,118.76,119.38,118.76,119.37,326620.0,118.0532,118.6695,118.0532,118.6595,326620.0
2021-05-24 10:00:00,119.38,119.7,119.38,119.57,295720.0,118.6695,118.9876,118.6695,118.8583,295720.0
2021-05-24 10:10:00,119.54,120.17,119.54,120.16,409560.0,118.8285,119.4548,118.8285,119.4448,409560.0
2021-05-24 10:20:00,120.13,120.25,119.98,120.15,181580.0,119.415,119.5343,119.2659,119.4349,181580.0
2021-05-24 10:30:00,120.11,120.11,119.69,119.99,331760.0,119.3951,119.3951,118.9776,119.2758,331760.0
2021-05-24 10:40:00,120.07,120.11,119.95,120.1,192560.0,119.3554,119.3951,119.2361,119.3852,192560.0
2021-05-24 10:50:00,120.12,120.21,119.97,120.13,162820.0,119.4051,119.4945,119.256,119.415,162820.0
2021-05-24 11:00:00,120.13,120.13,119.97,119.99,56600.0,119.415,119.415,119.256,119.2758,56600.0
2021-05-24 11:10:00,119.99,120.16,119.99,120.14,59260.0,119.2758,119.4448,119.2758,119.425,59260.0
2021-05-24 11:20:00,120.16,120.18,120.04,120.07,67400.0,119.4448,119.4647,119.3256,119.3554,67400.0
2021-05-24 11:30:00,120.07,120.16,120.0,120.15,95080.0,119.3554,119.4448,119.2858,119.4349,95080.0
2021-05-24 11:40:00,120.15,120.27,120.1,120.27,137920.0,119.4349,119.5542,119.3852,119.5542,137920.0
2021-05-24 11:50:00,120.24,120.33,120.22,120.28,132320.0,119.5244,119.6138,119.5045,119.5641,132320.0
2021-05-24 12:00:00,120.28,120.43,120.24,120.24,128820.0,119.5641,119.7132,119.5244,119.5244,128820.0
2021-05-24 12:10:00,120.18,120.18,120.08,120.13,53800.0,119.4647,119.4647,119.3653,119.415,53800.0
2021-05-24 12:20:00,120.15,120.2,120.1,120.14,198000.0,119.4349,119.4846,119.3852,119.425,198000.0
2021-05-24 12:30:00,120.16,120.25,120.16,120.16,113680.0,119.4448,119.5343,119.4448,119.4448,113680.0
2021-05-24 12:40:00,120.18,120.25,120.16,120.25,89320.0,119.4647,119.5343,119.4448,119.5343,89320.0
2021-05-24 12:50:00,120.21,120.24,120.13,120.21,53580.0,119.4945,119.5244,119.415,119.4945,53580.0
2021-05-24 13:00:00,120.22,120.22,120.15,120.16,102560.0,119.5045,119.5045,119.4349,119.4448,102560.0
2021-05-24 13:10:00,120.16,120.25,120.16,120.21,28000.0,119.4448,119.5343,119.4448,119.4945,28000.0
2021-05-24 13:20:00,120.24,120.35,120.22,120.33,55860.0,119.5244,119.6337,119.5045,119.6138,55860.0
2021-05-24 13:30:00,120.37,120.4,120.3,120.33,87700.0,119.6536,119.6834,119.584,119.6138,87700.0
2021-05-24 13:40:00,120.33,120.41,120.29,120.37,137500.0,119.6138,119.6934,119.5741,119.6536,137500.0
2021-05-24 13:50:00,120.39,120.46,120.36,120.41,177200.0,119.6735,119.7431,119.6436,119.6934,177200.0
2021-05-24 14:00:00,120.43,120.51,120.4,120.5,178720.0,119.7132,119.7928,119.6834,119.7828,178720.0
2021-05-24 14:10:00,120.48,120.61,120.46,120.61,118460.0,119.7629,119.8922,119.7431,119.8922,118460.0
2021-05-24 14:20:00,120.59,120.7,120.57,120.6,133260.0,119.8723,119.9816,119.8524,119.8822,133260.0
2021-05-24 14:30:00,120.62,120.8,120.6,120.72,158260.0,119.9021,120.081,119.8822,120.0015,158260.0
2021-05-24 14:40:00,120.71,120.78,120.69,120.77,89900.0,119.9916,120.0611,119.9717,120.0512,89900.0
2021-05-24 14:50:00,120.75,120.85,120.73,120.85,150060.0,120.0313,120.1307,120.0114,120.1307,150060.0
2021-05-24 15:00:00,120.87,120.92,120.66,120.66,242620.0,120.1506,120.2003,119.9419,119.9419,242620.0
2021-05-24 15:10:00,120.68,120.71,120.46,120.55,320260.0,119.9617,119.9916,119.7431,119.8325,320260.0
2021-05-24 15:20:00,120.52,120.53,120.38,120.46,148120.0,119.8027,119.8126,119.6635,119.7431,148120.0
2021-05-24 15:30:00,120.44,120.45,120.28,120.43,295940.0,119.7232,119.7331,119.5641,119.7132,295940.0
2021-05-24 15:40:00,120.43,120.47,120.33,120.42,233280.0,119.7132,119.753,119.6138,119.7033,233280.0
2021-05-24 15:50:00,120.45,120.7,120.29,120.34,851860.0,119.7331,119.9816,119.5741,119.6238,851860.0
2021-05-25 09:30:00,121.0,121.64,120.91,121.31,938900.0,120.2798,120.916,120.1904,120.588,938900.0
2021-05-25 09:40:00,121.32,121.57,121.19,121.26,560820.0,120.5979,120.8464,120.4687,120.5383,560820.0
2021-05-25 09:50:00,121.22,121.28,120.65,120.74,362560.0,120.4985,120.5582,119.9319,120.0214,362560.0
2021-05-25 10:00:00,120.69,120.98,120.69,120.77,353920.0,119.9717,120.26,119.9717,120.0512,353920.0
2021-05-25 10:10:00,120.81,120.9,120.56,120.56,187200.0,120.091,120.1804,119.8425,119.8425,187200.0
2021-05-25 10:20:00,120.62,120.89,120.62,120.73,144440.0,119.9021,120.1705,119.9021,120.0114,144440.0
2021-05-25 10:30:00,120.76,120.76,120.32,120.32,163500.0,120.0413,120.0413,119.6039,119.6039,163500.0
2021-05-25 10:40:00,120.35,120.73,120.31,120.7,163320.0,119.6337,120.0114,119.5939,119.9816,163320.0
2021-05-25 10:50:00,120.66,120.9,120.65,120.85,192460.0,119.9419,120.1804,119.9319,120.1307,192460.0
2021-05-25 11:00:00,120.85,120.85,120.6,120.79,122080.0,120.1307,120.1307,119.8822,120.0711,122080.0
2021-05-25 11:10:00,120.83,120.99,120.73,120.78,153480.0,120.1109,120.2699,120.0114,120.0611,153480.0
2021-05-25 11:20:00,120.84,120.92,120.6,120.71,83460.0,120.1208,120.2003,119.8822,119.9916,83460.0
2021-05-25 11:30:00,120.64,120.64,120.37,120.41,150840.0,119.922,119.922,119.6536,119.6934,150840.0
2021-05-25 11:40:00,120.43,120.58,120.25,120.54,95060.0,119.7132,119.8623,119.5343,119.8226,95060.0
2021-05-25 11:50:00,120.47,120.66,120.35,120.64,104720.0,119.753,119.9419,119.6337,119.922,104720.0
2021-05-25 12:00:00,120.69,120.69,120.56,120.68,192640.0,119.9717,119.9717,119.8425,119.9617,192640.0
2021-05-25 12:10:00,120.68,120.76,120.61,120.69,75160.0,119.9617,120.0413,119.8922,119.9717,75160.0
2021-05-25 12:20:00,120.74,120.74,120.57,120.62,44540.0,120.0214,120.0214,119.8524,119.9021,44540.0
2021-05-25 12:30:00,120.65,120.68,120.39,120.48,51480.0,119.9319,119.9617,119.6735,119.7629,51480.0
2021-05-25 12:40:00,120.51,120.51,120.34,120.39,84360.0,119.7928,119.7928,119.6238,119.6735,84360.0
2021-05-25 12:50:00,120.34,120.46,120.34,120.39,59000.0,119.6238,119.7431,119.6238,119.6735,59000.0
2021-05-25 13:00:00,120.35,120.37,120.3,120.31,79920.0,119.6337,119.6536,119.584,119.5939,79920.0
2021-05-25 13:10:00,120.3,120.65,120.3,120.55,113400.0,119.584,119.9319,119.584,119.8325,113400.0
2021-05-25 13:20:00,120.62,120.65,120.58,120.64,34420.0,119.9021,119.9319,119.8623,119.922,34420.0
2021-05-25 13:30:00,120.6,120.75,120.54,120.73,71260.0,119.8822,120.0313,119.8226,120.0114,71260.0
2021-05-25 13:40:00,120.66,120.74,120.58,120.63,76980.0,119.9419,120.0214,119.8623,119.912,76980.0
2021-05-25 13:50:00,120.61,120.64,120.47,120.55,87360.0,119.8922,119.922,119.753,119.8325,87360.0
2021-05-25 14:00:00,120.57,120.57,120.25,120.35,63620.0,119.8524,119.8524,119.5343,119.6337,63620.0
2021-05-25 14:10:00,120.27,120.34,120.21,120.26,136200.0,119.5542,119.6238,119.4945,119.5442,136200.0
2021-05-25 14:20:00,120.25,120.35,120.22,120.22,72300.0,119.5343,119.6337,119.5045,119.5045,72300.0
2021-05-25 14:30:00,120.22,120.35,120.21,120.35,86920.0,119.5045,119.6337,119.4945,119.6337,86920.0
2021-05-25 14:40:00,120.4,120.47,120.36,120.4,97700.0,119.6834,119.753,119.6436,119.6834,97700.0
2021-05-25 14:50:00,120.4,120.44,120.28,120.37,81640.0,119.6834,119.7232,119.5641,119.6536,81640.0
2021-05-25 15:00:00,120.36,120.37,120.17,120.2,173440.0,119.6436,119.6536,119.4548,119.4846,173440.0
2021-05-25 15:10:00,120.16,120.26,120.15,120.24,135460.0,119.4448,119.5442,119.4349,119.5244,135460.0
2021-05-25 15:20:00,120.25,120.48,120.23,120.43,91400.0,119.5343,119.7629,119.5144,119.7132,91400.0
2021-05-25 15:30:00,120.4,120.5,120.32,120.5,152580.0,119.6834,119.7828,119.6039,119.7828,152580.0
2021-05-25 15:40:00,120.45,120.5,120.32,120.35,176940.0,119.7331,119.7828,119.6039,119.6337,176940.0
2021-05-25 15:50:00,120.25,120.53,120.18,120.5,626080.0,119.5343,119.8126,119.4647,119.7828,626080.0
2021-05-26 09:30:00,120.64,121.18,120.63,120.9,731060.0,119.922,120.4588,119.912,120.1804,731060.0
2021-05-26 09:40:00,120.92,120.96,120.65,120.78,232540.0,120.2003,120.2401,119.9319,120.0611,232540.0
2021-05-26 09:50:00,120.78,121.05,120.72,120.98,263500.0,120.0611,120.3295,120.0015,120.26,263500.0
2021-05-26 10:00:00,121.0,121.15,120.85,121.15,257420.0,120.2798,120.4289,120.1307,120.4289,257420.0
2021-05-26 10:10:00,121.17,121.41,121.07,121.35,336580.0,120.4488,120.6874,120.3494,120.6278,336580.0
2021-05-26 10:20:00,121.39,121.58,121.36,121.45,200540.0,120.6675,120.8564,120.6377,120.7272,200540.0
2021-05-26 10:30:00,121.4,121.57,121.3,121.38,236600.0,120.6775,120.8464,120.5781,120.6576,236600.0
2021-05-26 10:40:00,121.37,121.44,121.26,121.33,122940.0,120.6476,120.7172,120.5383,120.6079,122940.0
2021-05-26 10:50:00,121.32,121.55,121.3,121.53,106240.0,120.5979,120.8266,120.5781,120.8067,106240.0
2021-05-26 11:00:00,121.55,121.72,121.49,121.66,221160.0,120.8266,120.9956,120.7669,120.9359,221160.0
2021-05-26 11:10:00,121.65,121.77,121.64,121.68,220700.0,120.926,121.0453,120.916,120.9558,220700.0
2021-05-26 11:20:00,121.66,121.78,121.65,121.7,162560.0,120.9359,121.0552,120.926,120.9757,162560.0
2021-05-26 11:30:00,121.67,121.67,121.46,121.47,162160.0,120.9459,120.9459,120.7371,120.747,162160.0
2021-05-26 11:40:00,121.46,121.58,121.4,121.52,112860.0,120.7371,120.8564,120.6775,120.7967,112860.0
2021-05-26 11:50:00,121.53,121.72,121.53,121.72,151960.0,120.8067,120.9956,120.8067,120.9956,151960.0
2021-05-26 12:00:00,121.72,121.74,121.63,121.65,77860.0,120.9956,121.0154,120.9061,120.926,77860.0
2021-05-26 12:10:00,121.65,121.7,121.62,121.67,55420.0,120.926,120.9757,120.8961,120.9459,55420.0
2021-05-26 12:20:00,121.67,121.94,121.67,121.88,320660.0,120.9459,121.2142,120.9459,121.1546,320660.0
2021-05-26 12:30:00,121.85,121.89,121.82,121.85,204240.0,121.1248,121.1645,121.095,121.1248,204240.0
2021-05-26 12:40:00,121.85,121.98,121.82,121.97,115280.0,121.1248,121.254,121.095,121.2441,115280.0
2021-05-26 12:50:00,121.98,122.15,121.96,122.09,212800.0,121.254,121.423,121.2341,121.3634,212800.0
2021-05-26 13:00:00,122.06,122.14,121.95,121.98,119180.0,121.3335,121.4131,121.2242,121.254,119180.0
2021-05-26 13:10:00,121.99,122.02,121.87,121.92,120760.0,121.2639,121.2938,121.1447,121.1944,120760.0
2021-05-26 13:20:00,121.92,122.11,121.92,122.08,174220.0,121.1944,121.3832,121.1944,121.3534,174220.0
2021-05-26 13:30:00,122.07,122.13,121.99,121.99,109700.0,121.3435,121.4031,121.2639,121.2639,109700.0
2021-05-26 13:40:00,121.99,122.0,121.74,121.75,96820.0,121.2639,121.2739,121.0154,121.0254,96820.0
2021-05-26 13:50:00,121.74,121.77,121.62,121.65,81800.0,121.0154,121.0453,120.8961,120.926,81800.0
2021-05-26 14:00:00,121.66,121.86,121.66,121.8,159400.0,120.9359,121.1347,120.9359,121.0751,159400.0
2021-05-26 14:10:00,121.8,121.84,121.76,121.84,77960.0,121.0751,121.1148,121.0353,121.1148,77960.0
2021-05-26 14:20:00,121.88,121.94,121.83,121.9,145500.0,121.1546,121.2142,121.1049,121.1745,145500.0
2021-05-26 14:30:00,121.9,121.94,121.82,121.87,130680.0,121.1745,121.2142,121.095,121.1447,130680.0
2021-05-26 14:40:00,121.92,121.98,121.88,121.92,40920.0,121.1944,121.254,121.1546,121.1944,40920.0
2021-05-26 14:50:00,121.95,121.95,121.85,121.94,203200.0,121.2242,121.2242,121.1248,121.2142,203200.0
2021-05-26 15:00:00,121.92,121.93,121.8,121.86,177660.0,121.1944,121.2043,121.0751,121.1347,177660.0
2021-05-26 15:10:00,121.81,121.94,121.81,121.94,93860.0,121.085,121.2142,121.085,121.2142,93860.0
2021-05-26 15:20:00,121.96,122.09,121.93,122.04,300800.0,121.2341,121.3634,121.2043,121.3136,300800.0
2021-05-26 15:30:00,122.07,122.08,121.88,121.88,216360.0,121.3435,121.3534,121.1546,121.1546,216360.0
2021-05-26 15:40:00,121.92,122.03,121.79,121.82,148040.0,121.1944,121.3037,121.0651,121.095,148040.0
2021-05-26 15:50:00,121.77,121.8,121.4,121.66,762080.0,121.0453,121.0751,120.6775,120.9359,762080.0
2021-05-27 09:30:00,121.76,122.0,121.63,121.89,698680.0,121.0353,121.2739,120.9061,121.1645,698680.0
2021-05-27 09:40:00,121.8,121.83,121.26,121.43,247980.0,121.0751,121.1049,120.5383,120.7073,247980.0
2021-05-27 09:50:00,121.38,121.61,121.35,121.35,251760.0,120.6576,120.8862,120.6278,120.6278,251760.0
2021-05-27 10:00:00,121.35,121.6,121.34,121.54,110620.0,120.6278,120.8763,120.6178,120.8166,110620.0
2021-05-27 10:10:00,121.55,121.63,121.45,121.54,273520.0,120.8266,120.9061,120.7272,120.8166,273520.0
2021-05-27 10:20:00,121.53,121.53,121.31,121.33,176080.0,120.8067,120.8067,120.588,120.6079,176080.0
2021-05-27 10:30:00,121.35,121.84,121.35,121.74,296040.0,120.6278,121.1148,120.6278,121.0154,296040.0
2021-05-27 10:40:00,121.71,121.83,121.64,121.76,316000.0,120.9856,121.1049,120.916,121.0353,316000.0
2021-05-27 10:50:00,121.75,121.75,121.49,121.51,194780.0,121.0254,121.0254,120.7669,120.7868,194780.0
2021-05-27 11:00:00,121.53,121.58,121.42,121.58,127960.0,120.8067,120.8564,120.6973,120.8564,127960.0
2021-05-27 11:10:00,121.63,121.69,121.53,121.69,59240.0,120.9061,120.9657,120.8067,120.9657,59240.0
2021-05-27 11:20:00,121.69,121.72,121.59,121.59,105820.0,120.9657,120.9956,120.8663,120.8663,105820.0
2021-05-27 11:30:00,121.59,121.71,121.53,121.56,151620.0,120.8663,120.9856,120.8067,120.8365,151620.0
2021-05-27 11:40:00,121.54,121.66,121.54,121.64,46400.0,120.8166,120.9359,120.8166,120.916,46400.0
2021-05-27 11:50:00,121.57,121.67,121.51,121.64,76620.0,120.8464,120.9459,120.7868,120.916,76620.0
2021-05-27 12:00:00,121.65,121.72,121.65,121.72,55620.0,120.926,120.9956,120.926,120.9956,55620.0
2021-05-27 12:10:00,121.72,121.8,121.7,121.77,139000.0,120.9956,121.0751,120.9757,121.0453,139000.0
2021-05-27 12:20:00,121.75,121.82,121.74,121.78,139380.0,121.0254,121.095,121.0154,121.0552,139380.0
2021-05-27 12:30:00,121.77,121.8,121.71,121.76,90280.0,121.0453,121.0751,120.9856,121.0353,90280.0
2021-05-27 12:40:00,121.77,121.77,121.62,121.63,90860.0,121.0453,121.0453,120.8961,120.9061,90860.0
2021-05-27 12:50:00,121.63,121.67,121.62,121.65,28120.0,120.9061,120.9459,120.8961,120.926,28120.0
2021-05-27 13:00:00,121.66,121.67,121.56,121.58,56280.0,120.9359,120.9459,120.8365,120.8564,56280.0
2021-05-27 13:10:00,121.57,121.69,121.55,121.69,63400.0,120.8464,120.9657,120.8266,120.9657,63400.0
2021-05-27 13:20:00,121.66,121.66,121.59,121.59,36180.0,120.9359,120.9359,120.8663,120.8663,36180.0
2021-05-27 13:30:00,121.57,121.58,121.4,121.5,121220.0,120.8464,120.8564,120.6775,120.7769,121220.0
2021-05-27 13:40:00,121.52,121.52,121.38,121.41,64680.0,120.7967,120.7967,120.6576,120.6874,64680.0
2021-05-27 13:50:00,121.42,121.46,121.36,121.42,64060.0,120.6973,120.7371,120.6377,120.6973,64060.0
2021-05-27 14:00:00,121.4,121.45,121.4,121.43,78840.0,120.6775,120.7272,120.6775,120.7073,78840.0
2021-05-27 14:10:00,121.45,121.48,121.4,121.47,132720.0,120.7272,120.757,120.6775,120.747,132720.0
2021-05-27 14:20:00,121.5,121.62,121.45,121.59,98880.0,120.7769,120.8961,120.7272,120.8663,98880.0
2021-05-27 14:30:00,121.56,121.6,121.53,121.54,40660.0,120.8365,120.8763,120.8067,120.8166,40660.0
2021-05-27 14:40:00,121.54,121.54,121.36,121.44,223240.0,120.8166,120.8166,120.6377,120.7172,223240.0
2021-05-27 14:50:00,121.46,121.6,121.44,121.55,132040.0,120.7371,120.8763,120.7172,120.8266,132040.0
2021-05-27 15:00:00,121.55,121.61,121.53,121.57,146880.0,120.8266,120.8862,120.8067,120.8464,146880.0
2021-05-27 15:10:00,121.57,121.65,121.55,121.58,84320.0,120.8464,120.926,120.8266,120.8564,84320.0
2021-05-27 15:20:00,121.6,121.72,121.58,121.72,115720.0,120.8763,120.9956,120.8564,120.9956,115720.0
2021-05-27 15:30:00,121.72,121.76,121.61,121.73,143880.0,120.9956,121.0353,120.8862,121.0055,143880.0
2021-05-27 15:40:00,121.72,121.81,121.65,121.7,209740.0,120.9956,121.085,120.926,120.9757,209740.0
2021-05-27 15:50:00,121.57,121.6,120.1,120.45,2804980.0,120.8464,120.8763,119.3852,119.7331,2804980.0
2021-05-28 09:30:00,121.1,121.18,120.6,121.09,956680.0,120.3792,120.4588,119.8822,120.3693,956680.0
2021-05-28 09:40:00,121.19,121.31,121.0,121.0,256120.0,120.4687,120.588,120.2798,120.2798,256120.0
2021-05-28 09:50:00,121.03,121.17,120.93,121.06,262720.0,120.3097,120.4488,120.2103,120.3395,262720.0
2021-05-28 10:00:00,121.05,121.08,120.76,120.8,405820.0,120.3295,120.3594,120.0413,120.081,405820.0
2021-05-28 10:10:00,120.75,120.86,120.7,120.75,255080.0,120.0313,120.1407,119.9816,120.0313,255080.0
2021-05-28 10:20:00,120.76,120.78,120.58,120.63,258520.0,120.0413,120.0611,119.8623,119.912,258520.0
2021-05-28 10:30:00,120.66,120.97,120.66,120.95,129120.0,119.9419,120.25,119.9419,120.2301,129120.0
2021-05-28 10:40:00,120.93,120.98,120.7,120.7,157720.0,120.2103,120.26,119.9816,119.9816,157720.0
2021-05-28 10:50:00,120.76,120.85,120.72,120.81,170500.0,120.0413,120.1307,120.0015,120.091,170500.0
2021-05-28 11:00:00,120.79,120.88,120.77,120.88,165740.0,120.0711,120.1606,120.0512,120.1606,165740.0
2021-05-28 11:10:00,120.88,120.97,120.83,120.96,132740.0,120.1606,120.25,120.1109,120.2401,132740.0
2021-05-28 11:20:00,120.96,121.1,120.94,121.1,213740.0,120.2401,120.3792,120.2202,120.3792,213740.0
2021-05-28 11:30:00,121.1,121.21,121.1,121.21,177780.0,120.3792,120.4886,120.3792,120.4886,177780.0
2021-05-28 11:40:00,121.2,121.29,121.18,121.24,263500.0,120.4786,120.5681,120.4588,120.5184,263500.0
2021-05-28 11:50:00,121.23,121.36,121.2,121.32,77520.0,120.5085,120.6377,120.4786,120.5979,77520.0
2021-05-28 12:00:00,121.33,121.4,121.25,121.38,244320.0,120.6079,120.6775,120.5284,120.6576,244320.0
2021-05-28 12:10:00,121.35,121.41,121.34,121.36,179840.0,120.6278,120.6874,120.6178,120.6377,179840.0
2021-05-28 12:20:00,121.35,121.4,121.33,121.36,208200.0,120.6278,120.6775,120.6079,120.6377,208200.0
2021-05-28 12:30:00,121.35,121.38,121.28,121.28,207620.0,120.6278,120.6576,120.5582,120.5582,207620.0
2021-05-28 12:40:00,121.23,121.25,121.07,121.11,199540.0,120.5085,120.5284,120.3494,120.3892,199540.0
2021-05-28 12:50:00,121.11,121.13,121.02,121.04,165420.0,120.3892,120.4091,120.2997,120.3196,165420.0
2021-05-28 13:00:00,121.03,121.06,120.85,120.92,144480.0,120.3097,120.3395,120.1307,120.2003,144480.0
2021-05-28 13:10:00,120.93,121.0,120.82,120.89,135780.0,120.2103,120.2798,120.1009,120.1705,135780.0
2021-05-28 13:20:00,120.89,120.91,120.79,120.79,117660.0,120.1705,120.1904,120.0711,120.0711,117660.0
2021-05-28 13:30:00,120.78,120.89,120.78,120.8,116560.0,120.0611,120.1705,120.0611,120.081,116560.0
2021-05-28 13:40:00,120.8,120.8,120.64,120.69,197000.0,120.081,120.081,119.922,119.9717,197000.0
2021-05-28 13:50:00,120.68,120.98,120.67,120.9,426520.0,119.9617,120.26,119.9518,120.1804,426520.0
2021-05-28 14:00:00,120.91,120.97,120.9,120.95,86400.0,120.1904,120.25,120.1804,120.2301,86400.0
2021-05-28 14:10:00,120.94,121.0,120.92,120.93,82300.0,120.2202,120.2798,120.2003,120.2103,82300.0
2021-05-28 14:20:00,120.92,121.06,120.9,121.06,172480.0,120.2003,120.3395,120.1804,120.3395,172480.0
2021-05-28 14:30:00,121.09,121.09,120.99,121.02,142560.0,120.3693,120.3693,120.2699,120.2997,142560.0
2021-05-28 14:40:00,121.04,121.08,121.03,121.03,45200.0,120.3196,120.3594,120.3097,120.3097,45200.0
2021-05-28 14:50:00,121.05,121.08,121.0,121.08,166800.0,120.3295,120.3594,120.2798,120.3594,166800.0
2021-05-28 15:00:00,121.07,121.08,121.01,121.07,47220.0,120.3494,120.3594,120.2898,120.3494,47220.0
2021-05-28 15:10:00,121.05,121.08,121.0,121.03,244800.0,120.3295,120.3594,120.2798,120.3097,244800.0
2021-05-28 15:20:00,121.01,121.06,120.99,121.06,329460.0,120.2898,120.3395,120.2699,120.3395,329460.0
2021-05-28 15:30:00,121.04,121.14,121.01,121.1,180020.0,120.3196,120.419,120.2898,120.3792,180020.0
2021-05-28 15:40:00,121.08,121.08,120.89,120.9,272180.0,120.3594,120.3594,120.1705,120.1804,272180.0
2021-05-28 15:50:00,120.9,120.95,120.38,120.59,1752560.0,120.1804,120.2301,119.6635,119.8723,1752560.0
2021-06-01 09:30:00,121.1,121.57,121.1,121.34,1078820.0,120.3792,120.8464,120.3792,120.6178,1078820.0
2021-06-01 09:40:00,121.32,121.9,121.32,121.64,506740.0,120.5979,121.1745,120.5979,120.916,506740.0
2021-06-01 09:50:00,121.64,121.64,121.18,121.42,395340.0,120.916,120.916,120.4588,120.6973,395340.0
2021-06-01 10:00:00,121.45,121.48,121.24,121.41,292960.0,120.7272,120.757,120.5184,120.6874,292960.0
2021-06-01 10:10:00,121.3,121.32,120.73,120.85,192220.0,120.5781,120.5979,120.0114,120.1307,192220.0
2021-06-01 10:20:00,120.88,120.93,120.71,120.93,182800.0,120.1606,120.2103,119.9916,120.2103,182800.0
2021-06-01 10:30:00,120.96,121.09,120.83,120.84,210080.0,120.2401,120.3693,120.1109,120.1208,210080.0
2021-06-01 10:40:00,120.83,120.96,120.57,120.57,169480.0,120.1109,120.2401,119.8524,119.8524,169480.0
2021-06-01 10:50:00,120.56,120.56,120.24,120.47,276520.0,119.8425,119.8425,119.5244,119.753,276520.0
2021-06-01 11:00:00,120.47,120.61,120.41,120.54,152260.0,119.753,119.8922,119.6934,119.8226,152260.0
2021-06-01 11:10:00,120.59,120.59,120.45,120.51,77320.0,119.8723,119.8723,119.7331,119.7928,77320.0
2021-06-01 11:20:00,120.55,120.69,120.51,120.64,138820.0,119.8325,119.9717,119.7928,119.922,138820.0
2021-06-01 11:30:00,120.64,120.97,120.62,120.96,145080.0,119.922,120.25,119.9021,120.2401,145080.0
2021-06-01 11:40:00,120.96,120.96,120.71,120.77,127580.0,120.2401,120.2401,119.9916,120.0512,127580.0
2021-06-01 11:50:00,120.7,120.92,120.7,120.92,90080.0,119.9816,120.2003,119.9816,120.2003,90080.0
2021-06-01 12:00:00,120.85,120.91,120.74,120.79,87520.0,120.1307,120.1904,120.0214,120.0711,87520.0
2021-06-01 12:10:00,120.78,120.88,120.76,120.86,70060.0,120.0611,120.1606,120.0413,120.1407,70060.0
2021-06-01 12:20:00,120.9,121.12,120.9,121.12,134360.0,120.1804,120.3991,120.1804,120.3991,134360.0
2021-06-01 12:30:00,121.09,121.1,121.05,121.06,16000.0,120.3693,120.3792,120.3295,120.3395,16000.0
2021-06-01 12:40:00,121.03,121.17,121.03,121.15,104800.0,120.3097,120.4488,120.3097,120.4289,104800.0
2021-06-01 12:50:00,121.15,121.17,121.0,121.12,105200.0,120.4289,120.4488,120.2798,120.3991,105200.0
2021-06-01 13:00:00,121.11,121.11,120.88,121.02,167220.0,120.3892,120.3892,120.1606,120.2997,167220.0
2021-06-01 13:10:00,121.03,121.05,120.95,120.98,79820.0,120.3097,120.3295,120.2301,120.26,79820.0
2021-06-01 13:20:00,120.95,120.99,120.8,120.84,130980.0,120.2301,120.2699,120.081,120.1208,130980.0
2021-06-01 13:30:00,120.86,120.9,120.86,120.86,76340.0,120.1407,120.1804,120.1407,120.1407,76340.0
2021-06-01 13:40:00,120.88,120.95,120.83,120.91,66080.0,120.1606,120.2301,120.1109,120.1904,66080.0
2021-06-01 13:50:00,120.89,121.01,120.89,121.01,35880.0,120.1705,120.2898,120.1705,120.2898,35880.0
2021-06-01 14:00:00,120.94,121.04,120.93,121.0,49960.0,120.2202,120.3196,120.2103,120.2798,49960.0
2021-06-01 14:10:00,121.02,121.05,120.94,121.01,94760.0,120.2997,120.3295,120.2202,120.2898,94760.0
2021-06-01 14:20:00,121.04,121.1,121.03,121.09,46800.0,120.3196,120.3792,120.3097,120.3693,46800.0
2021-06-01 14:30:00,121.07,121.17,121.04,121.17,95980.0,120.3494,120.4488,120.3196,120.4488,95980.0
2021-06-01 14:40:00,121.19,121.35,121.18,121.34,111200.0,120.4687,120.6278,120.4588,120.6178,111200.0
2021-06-01 14:50:00,121.36,121.58,121.35,121.58,170100.0,120.6377,120.8564,120.6278,120.8564,170100.0
2021-06-01 15:00:00,121.59,121.63,121.47,121.58,138820.0,120.8663,120.9061,120.747,120.8564,138820.0
2021-06-01 15:10:00,121.59,121.67,121.56,121.67,93740.0,120.8663,120.9459,120.8365,120.9459,93740.0
2021-06-01 15:20:00,121.69,121.72,121.63,121.65,192900.0,120.9657,120.9956,120.9061,120.926,192900.0
2021-06-01 15:30:00,121.63,121.63,121.44,121.5,236140.0,120.9061,120.9061,120.7172,120.7769,236140.0
2021-06-01 15:40:00,121.48,121.48,121.34,121.44,163340.0,120.757,120.757,120.6178,120.7172,163340.0
2021-06-01 15:50:00,121.42,121.64,121.36,121.51,538140.0,120.6973,120.916,120.6377,120.7868,538140.0
2021-06-02 09:30:00,121.77,122.1,121.54,121.76,849800.0,121.0453,121.3733,120.8166,121.0353,849800.0
2021-06-02 09:40:00,121.77,121.9,121.3,121.33,290340.0,121.0453,121.1745,120.5781,120.6079,290340.0
2021-06-02 09:50:00,121.33,121.48,121.15,121.25,380720.0,120.6079,120.757,120.4289,120.5284,380720.0
2021-06-02 10:00:00,121.28,121.5,121.15,121.45,128240.0,120.5582,120.7769,120.4289,120.7272,128240.0
2021-06-02 10:10:00,121.44,121.45,121.19,121.44,118460.0,120.7172,120.7272,120.4687,120.7172,118460.0
2021-06-02 10:20:00,121.44,121.54,121.4,121.45,401980.0,120.7172,120.8166,120.6775,120.7272,401980.0
2021-06-02 10:30:00,121.5,121.52,121.35,121.42,75020.0,120.7769,120.7967,120.6278,120.6973,75020.0
2021-06-02 10:40:00,121.42,121.53,121.38,121.38,69180.0,120.6973,120.8067,120.6576,120.6576,69180.0
2021-06-02 10:50:00,121.38,121.4,121.19,121.35,80940.0,120.6576,120.6775,120.4687,120.6278,80940.0
2021-06-02 11:00:00,121.3,121.43,121.28,121.38,113260.0,120.5781,120.7073,120.5582,120.6576,113260.0
2021-06-02 11:10:00,121.34,121.54,121.32,121.41,278020.0,120.6178,120.8166,120.5979,120.6874,278020.0
2021-06-02 11:20:00,121.38,121.72,121.38,121.72,258520.0,120.6576,120.9956,120.6576,120.9956,258520.0
2021-06-02 11:30:00,121.75,121.78,121.45,121.49,187920.0,121.0254,121.0552,120.7272,120.7669,187920.0
2021-06-02 11:40:00,121.44,121.45,121.28,121.34,119220.0,120.7172,120.7272,120.5582,120.6178,119220.0
2021-06-02 11:50:00,121.35,121.41,121.27,121.3,210840.0,120.6278,120.6874,120.5482,120.5781,210840.0
2021-06-02 12:00:00,121.25,121.25,121.03,121.05,65980.0,120.5284,120.5284,120.3097,120.3295,65980.0
2021-06-02 12:10:00,121.0,121.11,120.99,121.01,99820.0,120.2798,120.3892,120.2699,120.2898,99820.0
2021-06-02 12:20:00,121.0,121.11,121.0,121.1,174800.0,120.2798,120.3892,120.2798,120.3792,174800.0
2021-06-02 12:30:00,121.1,121.22,121.08,121.15,72340.0,120.3792,120.4985,120.3594,120.4289,72340.0
2021-06-02 12:40:00,121.14,121.15,121.06,121.09,150600.0,120.419,120.4289,120.3395,120.3693,150600.0
2021-06-02 12:50:00,121.05,121.17,121.05,121.17,65000.0,120.3295,120.4488,120.3295,120.4488,65000.0
2021-06-02 13:00:00,121.16,121.16,121.14,121.16,43480.0,120.4389,120.4389,120.419,120.4389,43480.0
2021-06-02 13:10:00,121.14,121.2,120.95,120.95,62020.0,120.419,120.4786,120.2301,120.2301,62020.0
2021-06-02 13:20:00,120.92,120.92,120.5,120.56,151560.0,120.2003,120.2003,119.7828,119.8425,151560.0
2021-06-02 13:30:00,120.5,120.61,120.41,120.51,165880.0,119.7828,119.8922,119.6934,119.7928,165880.0
2021-06-02 13:40:00,120.5,120.5,120.25,120.33,59980.0,119.7828,119.7828,119.5343,119.6138,59980.0
2021-06-02 13:50:00,120.33,120.4,120.32,120.36,34760.0,119.6138,119.6834,119.6039,119.6436,34760.0
2021-06-02 14:00:00,120.43,120.46,120.33,120.33,61140.0,119.7132,119.7431,119.6138,119.6138,61140.0
2021-06-02 14:10:00,120.42,120.42,120.21,120.33,88460.0,119.7033,119.7033,119.4945,119.6138,88460.0
2021-06-02 14:20:00,120.31,120.42,120.3,120.34,55000.0,119.5939,119.7033,119.584,119.6238,55000.0
2021-06-02 14:30:00,120.33,120.35,120.25,120.3,65100.0,119.6138,119.6337,119.5343,119.584,65100.0
2021-06-02 14:40:00,120.31,120.48,120.26,120.48,76040.0,119.5939,119.7629,119.5442,119.7629,76040.0
2021-06-02 14:50:00,120.5,120.68,120.44,120.66,77080.0,119.7828,119.9617,119.7232,119.9419,77080.0
2021-06-02 15:00:00,120.67,120.67,120.56,120.61,77800.0,119.9518,119.9518,119.8425,119.8922,77800.0
2021-06-02 15:10:00,120.58,120.73,120.58,120.66,78260.0,119.8623,120.0114,119.8623,119.9419,78260.0
2021-06-02 15:20:00,120.65,120.72,120.62,120.71,100440.0,119.9319,120.0015,119.9021,119.9916,100440.0
2021-06-02 15:30:00,120.71,120.78,120.63,120.63,161160.0,119.9916,120.0611,119.912,119.912,161160.0
2021-06-02 15:40:00,120.64,120.72,120.61,120.69,149340.0,119.922,120.0015,119.8922,119.9717,149340.0
2021-06-02 15:50:00,120.78,121.09,120.75,121.09,756260.0,120.0611,120.3693,120.0313,120.3693,756260.0
2021-06-03 09:30:00,119.75,119.95,119.45,119.45,746260.0,119.0373,119.2361,118.7391,118.7391,746260.0
2021-06-03 09:40:00,119.51,119.61,119.14,119.19,222480.0,118.7987,118.8981,118.4309,118.4806,222480.0
2021-06-03 09:50:00,119.22,119.75,119.17,119.56,218720.0,118.5104,119.0373,118.4607,118.8484,218720.0
2021-06-03 10:00:00,119.54,119.8,119.42,119.73,136640.0,118.8285,119.087,118.7092,119.0174,136640.0
2021-06-03 10:10:00,119.81,119.95,119.71,119.86,259260.0,119.0969,119.2361,118.9975,119.1466,259260.0
2021-06-03 10:20:00,119.85,119.87,119.46,119.46,161160.0,119.1367,119.1566,118.749,118.749,161160.0
2021-06-03 10:30:00,119.41,119.62,119.3,119.36,196460.0,118.6993,118.9081,118.59,118.6496,196460.0
2021-06-03 10:40:00,119.31,119.77,119.29,119.74,126840.0,118.5999,119.0572,118.58,119.0273,126840.0
2021-06-03 10:50:00,119.67,119.97,119.67,119.92,154280.0,118.9578,119.256,118.9578,119.2063,154280.0
2021-06-03 11:00:00,120.05,120.49,120.05,120.33,106760.0,119.3355,119.7729,119.3355,119.6138,106760.0
2021-06-03 11:10:00,120.37,120.37,120.01,120.01,103720.0,119.6536,119.6536,119.2957,119.2957,103720.0
2021-06-03 11:20:00,120.01,120.02,119.81,120.02,128100.0,119.2957,119.3057,119.0969,119.3057,128100.0
2021-06-03 11:30:00,119.98,120.05,119.8,119.82,90400.0,119.2659,119.3355,119.087,119.1069,90400.0
2021-06-03 11:40:00,119.81,119.82,119.61,119.64,109620.0,119.0969,119.1069,118.8981,118.9279,109620.0
2021-06-03 11:50:00,119.61,119.74,119.57,119.7,83980.0,118.8981,119.0273,118.8583,118.9876,83980.0
2021-06-03 12:00:00,119.77,119.79,119.65,119.79,53040.0,119.0572,119.077,118.9379,119.077,53040.0
2021-06-03 12:10:00,119.79,119.84,119.68,119.7,185940.0,119.077,119.1267,118.9677,118.9876,185940.0
2021-06-03 12:20:00,119.67,119.77,119.58,119.77,73840.0,118.9578,119.0572,118.8683,119.0572,73840.0
2021-06-03 12:30:00,119.75,119.85,119.67,119.85,65840.0,119.0373,119.1367,118.9578,119.1367,65840.0
2021-06-03 12:40:00,119.91,119.95,119.86,119.89,61840.0,119.1963,119.2361,119.1466,119.1764,61840.0
2021-06-03 12:50:00,119.87,119.95,119.81,119.95,38000.0,119.1566,119.2361,119.0969,119.2361,38000.0
2021-06-03 13:00:00,119.94,119.98,119.77,119.78,54600.0,119.2261,119.2659,119.0572,119.0671,54600.0
2021-06-03 13:10:00,119.97,119.97,119.83,119.94,34080.0,119.256,119.256,119.1168,119.2261,34080.0
2021-06-03 13:20:00,120.02,120.04,119.93,120.03,58800.0,119.3057,119.3256,119.2162,119.3156,58800.0
2021-06-03 13:30:00,120.05,120.06,120.03,120.03,20360.0,119.3355,119.3454,119.3156,119.3156,20360.0
2021-06-03 13:40:00,120.01,120.09,119.9,119.96,83580.0,119.2957,119.3753,119.1864,119.246,83580.0
2021-06-03 13:50:00,120.0,120.12,119.95,120.04,39420.0,119.2858,119.4051,119.2361,119.3256,39420.0
2021-06-03 14:00:00,120.0,120.01,119.99,119.99,33380.0,119.2858,119.2957,119.2758,119.2758,33380.0
2021-06-03 14:10:00,119.99,119.99,119.84,119.85,45620.0,119.2758,119.2758,119.1267,119.1367,45620.0
2021-06-03 14:20:00,119.9,119.99,119.85,119.94,50160.0,119.1864,119.2758,119.1367,119.2261,50160.0
2021-06-03 14:30:00,119.99,119.99,119.87,119.87,18000.0,119.2758,119.2758,119.1566,119.1566,18000.0
2021-06-03 14:40:00,119.86,119.88,119.78,119.78,71360.0,119.1466,119.1665,119.0671,119.0671,71360.0
2021-06-03 14:50:00,119.79,119.79,119.66,119.68,103180.0,119.077,119.077,118.9478,118.9677,103180.0
2021-06-03 15:00:00,119.72,119.83,119.7,119.83,122580.0,119.0075,119.1168,118.9876,119.1168,122580.0
2021-06-03 15:10:00,119.8,119.89,119.76,119.79,83380.0,119.087,119.1764,119.0472,119.077,83380.0
2021-06-03 15:20:00,119.75,119.89,119.75,119.85,84280.0,119.0373,119.1764,119.0373,119.1367,84280.0
2021-06-03 15:30:00,119.87,120.1,119.82,120.08,269480.0,119.1566,119.3852,119.1069,119.3653,269480.0
2021-06-03 15:40:00,120.09,120.09,119.74,119.75,193680.0,119.3753,119.3753,119.0273,119.0373,193680.0
2021-06-03 15:50:00,119.78,120.3,119.77,120.25,919560.0,119.0671,119.584,119.0572,119.5343,919560.0
2021-06-04 09:30:00,121.13,121.44,120.89,121.21,701780.0,120.4091,120.7172,120.1705,120.4886,701780.0
2021-06-04 09:40:00,121.24,121.72,121.24,121.65,283160.0,120.5184,120.9956,120.5184,120.926,283160.0
2021-06-04 09:50:00,121.68,121.74,121.49,121.68,404520.0,120.9558,121.0154,120.7669,120.9558,404520.0
2021-06-04 10:00:00,121.67,121.89,121.63,121.72,237460.0,120.9459,121.1645,120.9061,120.9956,237460.0
2021-06-04 10:10:00,121.72,121.92,121.65,121.74,295440.0,120.9956,121.1944,120.926,121.0154,295440.0
2021-06-04 10:20:00,121.73,121.9,121.69,121.78,165200.0,121.0055,121.1745,120.9657,121.0552,165200.0
2021-06-04 10:30:00,121.81,121.89,121.58,121.76,279760.0,121.085,121.1645,120.8564,121.0353,279760.0
2021-06-04 10:40:00,121.78,121.97,121.76,121.91,165920.0,121.0552,121.2441,121.0353,121.1844,165920.0
2021-06-04 10:50:00,121.93,121.93,121.66,121.66,254200.0,121.2043,121.2043,120.9359,120.9359,254200.0
2021-06-04 11:00:00,121.67,121.92,121.62,121.91,274980.0,120.9459,121.1944,120.8961,121.1844,274980.0
2021-06-04 11:10:00,121.95,122.26,121.92,122.23,319760.0,121.2242,121.5323,121.1944,121.5025,319760.0
2021-06-04 11:20:00,122.24,122.36,122.18,122.36,366740.0,121.5125,121.6317,121.4528,121.6317,366740.0
2021-06-04 11:30:00,122.36,122.4,122.33,122.37,188560.0,121.6317,121.6715,121.6019,121.6417,188560.0
2021-06-04 11:40:00,122.39,122.5,122.36,122.48,292400.0,121.6616,121.7709,121.6317,121.751,292400.0
2021-06-04 11:50:00,122.47,122.55,122.46,122.55,168120.0,121.7411,121.8206,121.7311,121.8206,168120.0
2021-06-04 12:00:00,122.57,122.59,122.54,122.58,69060.0,121.8405,121.8604,121.8107,121.8504,69060.0
2021-06-04 12:10:00,122.6,122.69,122.59,122.61,185300.0,121.8703,121.9598,121.8604,121.8803,185300.0
2021-06-04 12:20:00,122.6,122.63,122.31,122.31,127700.0,121.8703,121.9001,121.582,121.582,127700.0
2021-06-04 12:30:00,122.37,122.41,122.3,122.32,106960.0,121.6417,121.6814,121.5721,121.592,106960.0
2021-06-04 12:40:00,122.28,122.28,122.2,122.24,84460.0,121.5522,121.5522,121.4727,121.5125,84460.0
2021-06-04 12:50:00,122.22,122.4,122.16,122.36,160340.0,121.4926,121.6715,121.4329,121.6317,160340.0
2021-06-04 13:00:00,122.37,122.49,122.3,122.48,134800.0,121.6417,121.761,121.5721,121.751,134800.0
2021-06-04 13:10:00,122.48,122.54,122.43,122.45,102700.0,121.751,121.8107,121.7013,121.7212,102700.0
2021-06-04 13:20:00,122.47,122.47,122.38,122.47,47780.0,121.7411,121.7411,121.6516,121.7411,47780.0
2021-06-04 13:30:00,122.44,122.54,122.44,122.49,78000.0,121.7113,121.8107,121.7113,121.761,78000.0
2021-06-04 13:40:00,122.48,122.55,122.45,122.53,50980.0,121.751,121.8206,121.7212,121.8007,50980.0
2021-06-04 13:50:00,122.53,122.54,122.46,122.48,93900.0,121.8007,121.8107,121.7311,121.751,93900.0
2021-06-04 14:00:00,122.51,122.52,122.48,122.49,46540.0,121.7809,121.7908,121.751,121.761,46540.0
2021-06-04 14:10:00,122.51,122.55,122.42,122.55,94960.0,121.7809,121.8206,121.6914,121.8206,94960.0
2021-06-04 14:20:00,122.53,122.53,122.43,122.48,91340.0,121.8007,121.8007,121.7013,121.751,91340.0
2021-06-04 14:30:00,122.47,122.54,122.45,122.47,129300.0,121.7411,121.8107,121.7212,121.7411,129300.0
2021-06-04 14:40:00,122.46,122.54,122.42,122.48,95300.0,121.7311,121.8107,121.6914,121.751,95300.0
2021-06-04 14:50:00,122.49,122.53,122.47,122.5,274860.0,121.761,121.8007,121.7411,121.7709,274860.0
2021-06-04 15:00:00,122.48,122.5,122.41,122.43,357720.0,121.751,121.7709,121.6814,121.7013,357720.0
2021-06-04 15:10:00,122.43,122.54,122.4,122.5,113080.0,121.7013,121.8107,121.6715,121.7709,113080.0
2021-06-04 15:20:00,122.53,122.62,122.5,122.6,397580.0,121.8007,121.8902,121.7709,121.8703,397580.0
2021-06-04 15:30:00,122.62,122.67,122.55,122.62,227620.0,121.8902,121.9399,121.8206,121.8902,227620.0
2021-06-04 15:40:00,122.62,122.67,122.45,122.53,559480.0,121.8902,121.9399,121.7212,121.8007,559480.0
2021-06-04 15:50:00,122.59,122.67,122.5,122.6,791760.0,121.8604,121.9399,121.7709,121.8703,791760.0
2021-06-07 09:30:00,122.57,122.9,122.29,122.55,756660.0,121.8405,122.1685,121.5622,121.8206,756660.0
2021-06-07 09:40:00,122.5,122.62,122.37,122.58,711620.0,121.7709,121.8902,121.6417,121.8504,711620.0
2021-06-07 09:50:00,122.62,122.62,122.32,122.42,290520.0,121.8902,121.8902,121.592,121.6914,290520.0
2021-06-07 10:00:00,122.41,122.64,122.36,122.43,408000.0,121.6814,121.9101,121.6317,121.7013,408000.0
2021-06-07 10:10:00,122.37,122.44,122.05,122.07,195520.0,121.6417,121.7113,121.3236,121.3435,195520.0
2021-06-07 10:20:00,122.07,122.26,122.07,122.17,143520.0,121.3435,121.5323,121.3435,121.4429,143520.0
2021-06-07 10:30:00,122.17,122.25,122.15,122.18,96040.0,121.4429,121.5224,121.423,121.4528,96040.0
2021-06-07 10:40:00,122.16,122.24,122.1,122.13,190020.0,121.4329,121.5125,121.3733,121.4031,190020.0
2021-06-07 10:50:00,122.15,122.39,122.15,122.39,181040.0,121.423,121.6616,121.423,121.6616,181040.0
2021-06-07 11:00:00,122.37,122.4,122.26,122.29,157020.0,121.6417,121.6715,121.5323,121.5622,157020.0
2021-06-07 11:10:00,122.28,122.41,122.28,122.37,101760.0,121.5522,121.6814,121.5522,121.6417,101760.0
2021-06-07 11:20:00,122.41,122.43,122.15,122.17,117540.0,121.6814,121.7013,121.423,121.4429,117540.0
2021-06-07 11:30:00,122.16,122.31,122.13,122.29,129760.0,121.4329,121.582,121.4031,121.5622,129760.0
2021-06-07 11:40:00,122.29,122.47,122.22,122.47,318560.0,121.5622,121.7411,121.4926,121.7411,318560.0
2021-06-07 11:50:00,122.48,122.59,122.48,122.53,178040.0,121.751,121.8604,121.751,121.8007,178040.0
2021-06-07 12:00:00,122.54,122.88,122.54,122.84,165020.0,121.8107,122.1486,121.8107,122.1089,165020.0
2021-06-07 12:10:00,122.83,122.88,122.79,122.81,204960.0,122.0989,122.1486,122.0592,122.0791,204960.0
2021-06-07 12:20:00,122.81,122.91,122.75,122.87,155140.0,122.0791,122.1785,122.0194,122.1387,155140.0
2021-06-07 12:30:00,122.86,122.86,122.71,122.73,109360.0,122.1288,122.1288,121.9797,121.9995,109360.0
2021-06-07 12:40:00,122.73,122.8,122.69,122.8,99620.0,121.9995,122.0691,121.9598,122.0691,99620.0
2021-06-07 12:50:00,122.82,122.96,122.81,122.92,351720.0,122.089,122.2282,122.0791,122.1884,351720.0
2021-06-07 13:00:00,122.91,123.2,122.85,122.97,515400.0,122.1785,122.4667,122.1188,122.2381,515400.0
2021-06-07 13:10:00,122.97,122.97,122.72,122.72,281760.0,122.2381,122.2381,121.9896,121.9896,281760.0
2021-06-07 13:20:00,122.75,122.76,122.59,122.59,127980.0,122.0194,122.0294,121.8604,121.8604,127980.0
2021-06-07 13:30:00,122.47,122.47,122.38,122.4,66880.0,121.7411,121.7411,121.6516,121.6715,66880.0
2021-06-07 13:40:00,122.38,122.38,122.17,122.28,164920.0,121.6516,121.6516,121.4429,121.5522,164920.0
2021-06-07 13:50:00,122.3,122.31,122.2,122.29,249520.0,121.5721,121.582,121.4727,121.5622,249520.0
2021-06-07 14:00:00,122.28,122.55,122.28,122.55,156260.0,121.5522,121.8206,121.5522,121.8206,156260.0
2021-06-07 14:10:00,122.54,122.54,122.34,122.46,97820.0,121.8107,121.8107,121.6119,121.7311,97820.0
2021-06-07 14:20:00,122.48,122.55,122.44,122.46,180540.0,121.751,121.8206,121.7113,121.7311,180540.0
2021-06-07 14:30:00,122.45,122.68,122.44,122.67,155280.0,121.7212,121.9498,121.7113,121.9399,155280.0
2021-06-07 14:40:00,122.67,122.69,122.61,122.64,118260.0,121.9399,121.9598,121.8803,121.9101,118260.0
2021-06-07 14:50:00,122.71,122.91,122.61,122.91,151880.0,121.9797,122.1785,121.8803,122.1785,151880.0
2021-06-07 15:00:00,122.93,123.02,122.86,122.97,187240.0,122.1984,122.2878,122.1288,122.2381,187240.0
2021-06-07 15:10:00,123.0,123.18,123.0,123.17,264280.0,122.2679,122.4469,122.2679,122.4369,264280.0
2021-06-07 15:20:00,123.16,123.26,123.15,123.24,211220.0,122.427,122.5264,122.417,122.5065,211220.0
2021-06-07 15:30:00,123.26,123.35,123.18,123.24,382660.0,122.5264,122.6159,122.4469,122.5065,382660.0
2021-06-07 15:40:00,123.26,123.34,123.17,123.34,268920.0,122.5264,122.6059,122.4369,122.6059,268920.0
2021-06-07 15:50:00,123.33,123.4,123.17,123.31,821620.0,122.596,122.6656,122.4369,122.5761,821620.0
2021-06-08 09:30:00,124.0,124.18,123.82,124.05,838720.0,123.262,123.4409,123.0831,123.3117,838720.0
2021-06-08 09:40:00,124.1,124.1,123.84,123.96,673900.0,123.3614,123.3614,123.1029,123.2222,673900.0
2021-06-08 09:50:00,123.97,123.97,123.59,123.74,464660.0,123.2322,123.2322,122.8544,123.0035,464660.0
2021-06-08 10:00:00,123.73,123.93,123.66,123.93,220740.0,122.9936,123.1924,122.924,123.1924,220740.0
2021-06-08 10:10:00,123.94,123.98,123.82,123.9,258480.0,123.2023,123.2421,123.0831,123.1626,258480.0
2021-06-08 10:20:00,123.98,124.09,123.82,123.84,553100.0,123.2421,123.3514,123.0831,123.1029,553100.0
2021-06-08 10:30:00,123.82,123.82,123.66,123.71,303380.0,123.0831,123.0831,122.924,122.9737,303380.0
2021-06-08 10:40:00,123.72,124.04,123.72,123.92,194520.0,122.9836,123.3017,122.9836,123.1825,194520.0
2021-06-08 10:50:00,123.94,123.97,123.76,123.83,135900.0,123.2023,123.2322,123.0234,123.093,135900.0
2021-06-08 11:00:00,123.85,124.0,123.8,124.0,151140.0,123.1129,123.262,123.0632,123.262,151140.0
2021-06-08 11:10:00,124.0,124.0,123.54,123.55,193660.0,123.262,123.262,122.8047,122.8147,193660.0
2021-06-08 11:20:00,123.51,123.69,123.41,123.68,344060.0,122.7749,122.9538,122.6755,122.9439,344060.0
2021-06-08 11:30:00,123.68,123.71,123.48,123.58,141740.0,122.9439,122.9737,122.7451,122.8445,141740.0
2021-06-08 11:40:00,123.59,123.8,123.53,123.73,215360.0,122.8544,123.0632,122.7948,122.9936,215360.0
2021-06-08 11:50:00,123.73,123.94,123.65,123.89,283240.0,122.9936,123.2023,122.9141,123.1526,283240.0
2021-06-08 12:00:00,123.89,124.1,123.81,124.07,260020.0,123.1526,123.3614,123.0731,123.3316,260020.0
2021-06-08 12:10:00,124.11,124.18,124.05,124.09,206700.0,123.3713,123.4409,123.3117,123.3514,206700.0
2021-06-08 12:20:00,124.13,124.15,124.02,124.15,147700.0,123.3912,123.4111,123.2819,123.4111,147700.0
2021-06-08 12:30:00,124.18,124.22,124.13,124.15,68600.0,123.4409,123.4807,123.3912,123.4111,68600.0
2021-06-08 12:40:00,124.16,124.31,124.16,124.27,225720.0,123.421,123.5701,123.421,123.5304,225720.0
2021-06-08 12:50:00,124.29,124.39,124.24,124.37,125980.0,123.5503,123.6497,123.5006,123.6298,125980.0
2021-06-08 13:00:00,124.39,124.46,124.36,124.37,142780.0,123.6497,123.7192,123.6198,123.6298,142780.0
2021-06-08 13:10:00,124.38,124.38,124.25,124.27,130380.0,123.6397,123.6397,123.5105,123.5304,130380.0
2021-06-08 13:20:00,124.28,124.42,124.28,124.42,146000.0,123.5403,123.6795,123.5403,123.6795,146000.0
2021-06-08 13:30:00,124.38,124.63,124.38,124.59,269520.0,123.6397,123.8882,123.6397,123.8485,269520.0
2021-06-08 13:40:00,124.58,124.73,124.55,124.55,264220.0,123.8385,123.9876,123.8087,123.8087,264220.0
2021-06-08 13:50:00,124.54,124.57,124.4,124.5,186780.0,123.7988,123.8286,123.6596,123.759,186780.0
2021-06-08 14:00:00,124.48,124.53,124.42,124.52,239640.0,123.7391,123.7888,123.6795,123.7789,239640.0
2021-06-08 14:10:00,124.52,124.52,124.29,124.33,116280.0,123.7789,123.7789,123.5503,123.59,116280.0
2021-06-08 14:20:00,124.26,124.26,123.95,123.96,92420.0,123.5204,123.5204,123.2123,123.2222,92420.0
2021-06-08 14:30:00,123.96,124.04,123.93,124.0,147400.0,123.2222,123.3017,123.1924,123.262,147400.0
2021-06-08 14:40:00,123.98,124.18,123.97,124.18,244920.0,123.2421,123.4409,123.2322,123.4409,244920.0
2021-06-08 14:50:00,124.24,124.3,124.17,124.28,177160.0,123.5006,123.5602,123.431,123.5403,177160.0
2021-06-08 15:00:00,124.31,124.36,124.26,124.33,146560.0,123.5701,123.6198,123.5204,123.59,146560.0
2021-06-08 15:10:00,124.35,124.47,124.33,124.44,278600.0,123.6099,123.7292,123.59,123.6994,278600.0
2021-06-08 15:20:00,124.45,124.46,124.3,124.36,357940.0,123.7093,123.7192,123.5602,123.6198,357940.0
2021-06-08 15:30:00,124.36,124.47,124.29,124.29,276200.0,123.6198,123.7292,123.5503,123.5503,276200.0
2021-06-08 15:40:00,124.32,124.35,123.98,124.04,205220.0,123.5801,123.6099,123.2421,123.3017,205220.0
2021-06-08 15:50:00,124.04,124.22,123.82,124.14,631440.0,123.3017,123.4807,123.0831,123.4012,631440.0
2021-06-09 09:30:00,124.98,124.98,124.65,124.73,614740.0,124.2362,124.2362,123.9081,123.9876,614740.0
2021-06-09 09:40:00,124.73,124.99,124.62,124.69,676100.0,123.9876,124.2461,123.8783,123.9479,676100.0
2021-06-09 09:50:00,124.65,124.81,124.37,124.77,388820.0,123.9081,124.0672,123.6298,124.0274,388820.0
2021-06-09 10:00:00,124.79,124.88,124.67,124.75,387180.0,124.0473,124.1367,123.928,124.0075,387180.0
2021-06-09 10:10:00,124.71,124.72,124.45,124.56,128900.0,123.9678,123.9777,123.7093,123.8187,128900.0
2021-06-09 10:20:00,124.58,124.72,124.45,124.68,212840.0,123.8385,123.9777,123.7093,123.9379,212840.0
2021-06-09 10:30:00,124.75,124.76,124.65,124.69,125540.0,124.0075,124.0175,123.9081,123.9479,125540.0
2021-06-09 10:40:00,124.68,124.82,124.6,124.61,257700.0,123.9379,124.0771,123.8584,123.8684,257700.0
2021-06-09 10:50:00,124.45,124.67,124.45,124.58,112500.0,123.7093,123.928,123.7093,123.8385,112500.0
2021-06-09 11:00:00,124.56,124.65,124.56,124.65,69820.0,123.8187,123.9081,123.8187,123.9081,69820.0
2021-06-09 11:10:00,124.68,124.71,124.61,124.66,155080.0,123.9379,123.9678,123.8684,123.9181,155080.0
2021-06-09 11:20:00,124.68,124.82,124.66,124.8,180540.0,123.9379,124.0771,123.9181,124.0572,180540.0
2021-06-09 11:30:00,124.8,124.8,124.6,124.65,110980.0,124.0572,124.0572,123.8584,123.9081,110980.0
2021-06-09 11:40:00,124.61,124.7,124.55,124.55,120180.0,123.8684,123.9578,123.8087,123.8087,120180.0
2021-06-09 11:50:00,124.59,124.59,124.38,124.43,134140.0,123.8485,123.8485,123.6397,123.6894,134140.0
2021-06-09 12:00:00,124.48,124.61,124.46,124.61,148000.0,123.7391,123.8684,123.7192,123.8684,148000.0
2021-06-09 12:10:00,124.62,124.8,124.56,124.78,213300.0,123.8783,124.0572,123.8187,124.0373,213300.0
2021-06-09 12:20:00,124.8,124.94,124.8,124.93,152560.0,124.0572,124.1964,124.0572,124.1864,152560.0
2021-06-09 12:30:00,124.92,124.95,124.86,124.86,128880.0,124.1765,124.2063,124.1169,124.1169,128880.0
2021-06-09 12:40:00,124.85,124.86,124.73,124.78,101960.0,124.1069,124.1169,123.9876,124.0373,101960.0
2021-06-09 12:50:00,124.79,124.81,124.71,124.73,136920.0,124.0473,124.0672,123.9678,123.9876,136920.0
2021-06-09 13:00:00,124.69,124.86,124.66,124.85,158120.0,123.9479,124.1169,123.9181,124.1069,158120.0
2021-06-09 13:10:00,124.85,125.03,124.84,124.99,244060.0,124.1069,124.2859,124.097,124.2461,244060.0
2021-06-09 13:20:00,125.0,125.07,124.98,125.07,145700.0,124.256,124.3256,124.2362,124.3256,145700.0
2021-06-09 13:30:00,125.05,125.25,125.05,125.19,311960.0,124.3057,124.5045,124.3057,124.4449,311960.0
2021-06-09 13:40:00,125.18,125.23,125.12,125.12,169060.0,124.435,124.4847,124.3753,124.3753,169060.0
2021-06-09 13:50:00,125.11,125.11,125.06,125.08,141820.0,124.3654,124.3654,124.3157,124.3356,141820.0
2021-06-09 14:00:00,125.08,125.1,124.91,124.91,174220.0,124.3356,124.3554,124.1666,124.1666,174220.0
2021-06-09 14:10:00,124.94,124.94,124.78,124.83,113280.0,124.1964,124.1964,124.0373,124.087,113280.0
2021-06-09 14:20:00,124.82,124.9,124.73,124.75,139400.0,124.0771,124.1566,123.9876,124.0075,139400.0
2021-06-09 14:30:00,124.73,124.75,124.58,124.6,230760.0,123.9876,124.0075,123.8385,123.8584,230760.0
2021-06-09 14:40:00,124.57,124.73,124.57,124.64,151320.0,123.8286,123.9876,123.8286,123.8982,151320.0
2021-06-09 14:50:00,124.66,124.73,124.61,124.73,181280.0,123.9181,123.9876,123.8684,123.9876,181280.0
2021-06-09 15:00:00,124.7,124.76,124.65,124.67,155420.0,123.9578,124.0175,123.9081,123.928,155420.0
2021-06-09 15:10:00,124.68,124.75,124.65,124.69,126480.0,123.9379,124.0075,123.9081,123.9479,126480.0
2021-06-09 15:20:00,124.71,124.74,124.66,124.7,221700.0,123.9678,123.9976,123.9181,123.9578,221700.0
2021-06-09 15:30:00,124.7,124.79,124.69,124.74,267520.0,123.9578,124.0473,123.9479,123.9976,267520.0
2021-06-09 15:40:00,124.74,124.74,124.6,124.62,293260.0,123.9976,123.9976,123.8584,123.8783,293260.0
2021-06-09 15:50:00,124.59,124.68,124.54,124.59,545020.0,123.8485,123.9379,123.7988,123.8485,545020.0
2021-06-10 09:30:00,124.66,125.7,124.66,125.66,758060.0,123.9181,124.9519,123.9181,124.9121,758060.0
2021-06-10 09:40:00,125.73,125.97,125.68,125.84,453060.0,124.9817,125.2203,124.932,125.091,453060.0
2021-06-10 09:50:00,125.83,125.89,125.59,125.76,297520.0,125.0811,125.1407,124.8425,125.0115,297520.0
2021-06-10 10:00:00,125.79,125.87,125.7,125.78,215860.0,125.0413,125.1209,124.9519,125.0314,215860.0
2021-06-10 10:10:00,125.76,125.88,125.66,125.87,460680.0,125.0115,125.1308,124.9121,125.1209,460680.0
2021-06-10 10:20:00,125.86,125.89,125.81,125.86,176960.0,125.1109,125.1407,125.0612,125.1109,176960.0
2021-06-10 10:30:00,125.91,125.94,125.57,125.57,144820.0,125.1606,125.1904,124.8226,124.8226,144820.0
2021-06-10 10:40:00,125.6,125.64,125.21,125.21,285800.0,124.8525,124.8922,124.4648,124.4648,285800.0
2021-06-10 10:50:00,125.26,125.39,124.97,125.32,282760.0,124.5145,124.6437,124.2262,124.5741,282760.0
2021-06-10 11:00:00,125.3,125.55,125.2,125.52,357460.0,124.5542,124.8028,124.4548,124.7729,357460.0
2021-06-10 11:10:00,125.52,125.53,125.47,125.51,125100.0,124.7729,124.7829,124.7232,124.763,125100.0
2021-06-10 11:20:00,125.51,125.77,125.51,125.77,158060.0,124.763,125.0214,124.763,125.0214,158060.0
2021-06-10 11:30:00,125.77,125.78,125.66,125.68,115100.0,125.0214,125.0314,124.9121,124.932,115100.0
2021-06-10 11:40:00,125.69,125.71,125.47,125.7,184680.0,124.9419,124.9618,124.7232,124.9519,184680.0
2021-06-10 11:50:00,125.74,125.74,125.62,125.63,76760.0,124.9916,124.9916,124.8723,124.8823,76760.0
2021-06-10 12:00:00,125.65,125.68,125.59,125.61,101280.0,124.9022,124.932,124.8425,124.8624,101280.0
2021-06-10 12:10:00,125.64,125.88,125.64,125.87,154620.0,124.8922,125.1308,124.8922,125.1209,154620.0
2021-06-10 12:20:00,125.87,125.88,125.74,125.76,194880.0,125.1209,125.1308,124.9916,125.0115,194880.0
2021-06-10 12:30:00,125.74,125.78,125.6,125.7,92720.0,124.9916,125.0314,124.8525,124.9519,92720.0
2021-06-10 12:40:00,125.68,125.69,125.65,125.65,123420.0,124.932,124.9419,124.9022,124.9022,123420.0
2021-06-10 12:50:00,125.6,125.65,125.58,125.6,167140.0,124.8525,124.9022,124.8326,124.8525,167140.0
2021-06-10 13:00:00,125.6,125.64,125.49,125.51,141300.0,124.8525,124.8922,124.7431,124.763,141300.0
2021-06-10 13:10:00,125.5,125.52,125.33,125.35,207140.0,124.7531,124.7729,124.5841,124.6039,207140.0
2021-06-10 13:20:00,125.35,125.35,125.19,125.24,123240.0,124.6039,124.6039,124.4449,124.4946,123240.0
2021-06-10 13:30:00,125.2,125.25,125.11,125.25,109020.0,124.4548,124.5045,124.3654,124.5045,109020.0
2021-06-10 13:40:00,125.29,125.47,125.28,125.47,132360.0,124.5443,124.7232,124.5344,124.7232,132360.0
2021-06-10 13:50:00,125.5,125.72,125.5,125.66,162120.0,124.7531,124.9717,124.7531,124.9121,162120.0
2021-06-10 14:00:00,125.68,125.68,125.55,125.55,99640.0,124.932,124.932,124.8028,124.8028,99640.0
2021-06-10 14:10:00,125.53,125.57,125.48,125.52,155100.0,124.7829,124.8226,124.7332,124.7729,155100.0
2021-06-10 14:20:00,125.51,125.55,125.45,125.45,126020.0,124.763,124.8028,124.7034,124.7034,126020.0
2021-06-10 14:30:00,125.49,125.52,125.42,125.48,159860.0,124.7431,124.7729,124.6735,124.7332,159860.0
2021-06-10 14:40:00,125.49,125.51,125.38,125.4,265480.0,124.7431,124.763,124.6338,124.6537,265480.0
2021-06-10 14:50:00,125.43,125.5,125.39,125.49,120220.0,124.6835,124.7531,124.6437,124.7431,120220.0
2021-06-10 15:00:00,125.46,125.46,125.3,125.36,149700.0,124.7133,124.7133,124.5542,124.6139,149700.0
2021-06-10 15:10:00,125.33,125.37,125.27,125.36,126320.0,124.5841,124.6238,124.5244,124.6139,126320.0
2021-06-10 15:20:00,125.38,125.78,125.38,125.74,362720.0,124.6338,125.0314,124.6338,124.9916,362720.0
2021-06-10 15:30:00,125.74,125.76,125.64,125.73,433900.0,124.9916,125.0115,124.8922,124.9817,433900.0
2021-06-10 15:40:00,125.74,125.78,125.65,125.65,781380.0,124.9916,125.0314,124.9022,124.9022,781380.0
2021-06-10 15:50:00,125.68,126.16,125.67,126.15,1421520.0,124.932,125.4091,124.922,125.3992,1421520.0
2021-06-11 09:30:00,126.25,126.35,125.8,125.83,822180.0,125.4986,125.598,125.0513,125.0811,822180.0
2021-06-11 09:40:00,125.83,126.06,125.72,125.84,310600.0,125.0811,125.3097,124.9717,125.091,310600.0
2021-06-11 09:50:00,125.85,125.89,125.36,125.56,567520.0,125.101,125.1407,124.6139,124.8127,567520.0
2021-06-11 10:00:00,125.62,125.65,125.44,125.56,250760.0,124.8723,124.9022,124.6934,124.8127,250760.0
2021-06-11 10:10:00,125.6,125.71,125.56,125.63,321400.0,124.8525,124.9618,124.8127,124.8823,321400.0
2021-06-11 10:20:00,125.61,125.61,125.24,125.37,153500.0,124.8624,124.8624,124.4946,124.6238,153500.0
2021-06-11 10:30:00,125.39,125.43,125.13,125.15,183520.0,124.6437,124.6835,124.3853,124.4051,183520.0
2021-06-11 10:40:00,125.18,125.18,124.94,125.13,155780.0,124.435,124.435,124.1964,124.3853,155780.0
2021-06-11 10:50:00,125.13,125.31,125.11,125.19,109180.0,124.3853,124.5642,124.3654,124.4449,109180.0
2021-06-11 11:00:00,125.21,125.51,125.17,125.51,230960.0,124.4648,124.763,124.425,124.763,230960.0
2021-06-11 11:10:00,125.54,125.61,125.53,125.61,165000.0,124.7928,124.8624,124.7829,124.8624,165000.0
2021-06-11 11:20:00,125.61,125.73,125.61,125.67,100080.0,124.8624,124.9817,124.8624,124.922,100080.0
2021-06-11 11:30:00,125.67,125.77,125.67,125.74,154040.0,124.922,125.0214,124.922,124.9916,154040.0
2021-06-11 11:40:00,125.74,125.92,125.67,125.88,183220.0,124.9916,125.1706,124.922,125.1308,183220.0
2021-06-11 11:50:00,125.82,125.82,125.67,125.7,104260.0,125.0712,125.0712,124.922,124.9519,104260.0
2021-06-11 12:00:00,125.7,125.71,125.6,125.63,94000.0,124.9519,124.9618,124.8525,124.8823,94000.0
2021-06-11 12:10:00,125.67,125.68,125.62,125.65,54000.0,124.922,124.932,124.8723,124.9022,54000.0
2021-06-11 12:20:00,125.64,125.7,125.57,125.68,219600.0,124.8922,124.9519,124.8226,124.932,219600.0
2021-06-11 12:30:00,125.72,125.77,125.62,125.63,73300.0,124.9717,125.0214,124.8723,124.8823,73300.0
2021-06-11 12:40:00,125.62,125.68,125.56,125.58,154880.0,124.8723,124.932,124.8127,124.8326,154880.0
2021-06-11 12:50:00,125.56,125.58,125.38,125.38,164120.0,124.8127,124.8326,124.6338,124.6338,164120.0
2021-06-11 13:00:00,125.37,125.37,125.13,125.15,213400.0,124.6238,124.6238,124.3853,124.4051,213400.0
2021-06-11 13:10:00,125.15,125.17,125.07,125.08,213880.0,124.4051,124.425,124.3256,124.3356,213880.0
2021-06-11 13:20:00,125.07,125.15,124.96,125.03,225920.0,124.3256,124.4051,124.2163,124.2859,225920.0
2021-06-11 13:30:00,124.99,125.1,124.96,125.01,314100.0,124.2461,124.3554,124.2163,124.266,314100.0
2021-06-11 13:40:00,124.98,125.1,124.97,125.02,329360.0,124.2362,124.3554,124.2262,124.2759,329360.0
2021-06-11 13:50:00,125.05,125.1,124.91,124.94,224800.0,124.3057,124.3554,124.1666,124.1964,224800.0
2021-06-11 14:00:00,124.94,125.21,124.92,125.19,172140.0,124.1964,124.4648,124.1765,124.4449,172140.0
2021-06-11 14:10:00,125.18,125.2,125.1,125.11,146740.0,124.435,124.4548,124.3554,124.3654,146740.0
2021-06-11 14:20:00,125.11,125.17,125.05,125.16,120160.0,124.3654,124.425,124.3057,124.4151,120160.0
2021-06-11 14:30:00,125.17,125.39,125.17,125.38,139540.0,124.425,124.6437,124.425,124.6338,139540.0
2021-06-11 14:40:00,125.36,125.38,125.29,125.31,108600.0,124.6139,124.6338,124.5443,124.5642,108600.0
2021-06-11 14:50:00,125.3,125.31,125.25,125.31,93780.0,124.5542,124.5642,124.5045,124.5642,93780.0
2021-06-11 15:00:00,125.29,125.29,125.23,125.27,77100.0,124.5443,124.5443,124.4847,124.5244,77100.0
2021-06-11 15:10:00,125.26,125.29,125.16,125.29,178560.0,124.5145,124.5443,124.4151,124.5443,178560.0
2021-06-11 15:20:00,125.28,125.45,125.26,125.42,158400.0,124.5344,124.7034,124.5145,124.6735,158400.0
2021-06-11 15:30:00,125.43,125.46,125.38,125.45,181140.0,124.6835,124.7133,124.6338,124.7034,181140.0
2021-06-11 15:40:00,125.44,125.49,125.37,125.41,250120.0,124.6934,124.7431,124.6238,124.6636,250120.0
2021-06-11 15:50:00,125.44,125.74,125.44,125.7,862300.0,124.6934,124.9916,124.6934,124.9519,862300.0
2021-06-14 09:30:00,125.64,125.75,125.25,125.73,641640.0,124.8922,125.0016,124.5045,124.9817,641640.0
2021-06-14 09:40:00,125.73,126.06,125.69,126.06,280520.0,124.9817,125.3097,124.9419,125.3097,280520.0
2021-06-14 09:50:00,126.07,126.07,125.59,125.66,570560.0,125.3197,125.3197,124.8425,124.9121,570560.0
2021-06-14 10:00:00,125.67,125.69,125.28,125.28,467580.0,124.922,124.9419,124.5344,124.5344,467580.0
2021-06-14 10:10:00,125.28,125.53,125.27,125.42,267900.0,124.5344,124.7829,124.5244,124.6735,267900.0
2021-06-14 10:20:00,125.42,125.42,125.17,125.19,277660.0,124.6735,124.6735,124.425,124.4449,277660.0
2021-06-14 10:30:00,125.2,125.27,125.11,125.22,346020.0,124.4548,124.5244,124.3654,124.4747,346020.0
2021-06-14 10:40:00,125.26,125.38,125.24,125.32,311840.0,124.5145,124.6338,124.4946,124.5741,311840.0
2021-06-14 10:50:00,125.29,125.41,125.18,125.38,115580.0,124.5443,124.6636,124.435,124.6338,115580.0
2021-06-14 11:00:00,125.36,125.36,125.15,125.15,193200.0,124.6139,124.6139,124.4051,124.4051,193200.0
2021-06-14 11:10:00,125.1,125.27,125.05,125.11,134880.0,124.3554,124.5244,124.3057,124.3654,134880.0
2021-06-14 11:20:00,125.14,125.21,125.1,125.18,116740.0,124.3952,124.4648,124.3554,124.435,116740.0
2021-06-14 11:30:00,125.19,125.24,125.1,125.24,92860.0,124.4449,124.4946,124.3554,124.4946,92860.0
2021-06-14 11:40:00,125.25,125.39,125.18,125.39,103360.0,124.5045,124.6437,124.435,124.6437,103360.0
2021-06-14 11:50:00,125.4,125.53,125.34,125.46,180700.0,124.6537,124.7829,124.594,124.7133,180700.0
2021-06-14 12:00:00,125.41,125.41,125.29,125.29,54640.0,124.6636,124.6636,124.5443,124.5443,54640.0
2021-06-14 12:10:00,125.28,125.39,125.28,125.36,99260.0,124.5344,124.6437,124.5344,124.6139,99260.0
2021-06-14 12:20:00,125.36,125.36,125.24,125.24,165160.0,124.6139,124.6139,124.4946,124.4946,165160.0
2021-06-14 12:30:00,125.23,125.26,125.16,125.2,80200.0,124.4847,124.5145,124.4151,124.4548,80200.0
2021-06-14 12:40:00,125.25,125.28,125.17,125.17,87700.0,124.5045,124.5344,124.425,124.425,87700.0
2021-06-14 12:50:00,125.17,125.31,125.17,125.29,105640.0,124.425,124.5642,124.425,124.5443,105640.0
2021-06-14 13:00:00,125.27,125.33,125.23,125.29,99460.0,124.5244,124.5841,124.4847,124.5443,99460.0
2021-06-14 13:10:00,125.35,125.47,125.35,125.4,135820.0,124.6039,124.7232,124.6039,124.6537,135820.0
2021-06-14 13:20:00,125.4,125.45,125.36,125.44,97380.0,124.6537,124.7034,124.6139,124.6934,97380.0
2021-06-14 13:30:00,125.42,125.48,125.42,125.44,82560.0,124.6735,124.7332,124.6735,124.6934,82560.0
2021-06-14 13:40:00,125.46,125.54,125.44,125.45,79880.0,124.7133,124.7928,124.6934,124.7034,79880.0
2021-06-14 13:50:00,125.45,125.48,125.43,125.48,38000.0,124.7034,124.7332,124.6835,124.7332,38000.0
2021-06-14 14:00:00,125.53,125.55,125.43,125.46,99580.0,124.7829,124.8028,124.6835,124.7133,99580.0
2021-06-14 14:10:00,125.41,125.44,125.38,125.43,58260.0,124.6636,124.6934,124.6338,124.6835,58260.0
2021-06-14 14:20:00,125.41,125.45,125.37,125.38,100360.0,124.6636,124.7034,124.6238,124.6338,100360.0
2021-06-14 14:30:00,125.4,125.62,125.4,125.62,135720.0,124.6537,124.8723,124.6537,124.8723,135720.0
2021-06-14 14:40:00,125.63,125.92,125.63,125.88,240060.0,124.8823,125.1706,124.8823,125.1308,240060.0
2021-06-14 14:50:00,125.85,125.88,125.76,125.76,97580.0,125.101,125.1308,125.0115,125.0115,97580.0
2021-06-14 15:00:00,125.76,125.87,125.76,125.82,63020.0,125.0115,125.1209,125.0115,125.0712,63020.0
2021-06-14 15:10:00,125.8,125.84,125.75,125.82,83480.0,125.0513,125.091,125.0016,125.0712,83480.0
2021-06-14 15:20:00,125.82,125.93,125.79,125.93,151820.0,125.0712,125.1805,125.0413,125.1805,151820.0
2021-06-14 15:30:00,125.91,125.94,125.84,125.88,164900.0,125.1606,125.1904,125.091,125.1308,164900.0
2021-06-14 15:40:00,125.9,126.1,125.9,126.06,266340.0,125.1507,125.3495,125.1507,125.3097,266340.0
2021-06-14 15:50:00,126.07,126.41,125.99,126.41,907240.0,125.3197,125.6576,125.2401,125.6576,907240.0
2021-06-15 09:30:00,126.52,126.86,126.29,126.36,782760.0,125.767,126.105,125.5384,125.6079,782760.0
2021-06-15 09:40:00,126.39,126.66,126.31,126.51,159680.0,125.6378,125.9062,125.5582,125.757,159680.0
2021-06-15 09:50:00,126.51,126.52,126.04,126.18,453280.0,125.757,125.767,125.2898,125.429,453280.0
2021-06-15 10:00:00,126.23,126.23,126.0,126.1,187720.0,125.4787,125.4787,125.2501,125.3495,187720.0
2021-06-15 10:10:00,126.04,126.16,125.92,126.04,153800.0,125.2898,125.4091,125.1706,125.2898,153800.0
2021-06-15 10:20:00,126.01,126.2,125.83,125.9,102620.0,125.26,125.4489,125.0811,125.1507,102620.0
2021-06-15 10:30:00,125.91,126.02,125.74,125.9,243160.0,125.1606,125.27,124.9916,125.1507,243160.0
2021-06-15 10:40:00,125.91,125.96,125.76,125.95,105080.0,125.1606,125.2103,125.0115,125.2004,105080.0
2021-06-15 10:50:00,125.94,126.1,125.93,125.98,263560.0,125.1904,125.3495,125.1805,125.2302,263560.0
2021-06-15 11:00:00,125.98,126.09,125.94,126.0,65040.0,125.2302,125.3395,125.1904,125.2501,65040.0
2021-06-15 11:10:00,125.97,126.05,125.94,126.0,140300.0,125.2203,125.2998,125.1904,125.2501,140300.0
2021-06-15 11:20:00,125.95,126.03,125.85,125.87,171500.0,125.2004,125.2799,125.101,125.1209,171500.0
2021-06-15 11:30:00,125.86,125.88,125.65,125.68,389040.0,125.1109,125.1308,124.9022,124.932,389040.0
2021-06-15 11:40:00,125.69,125.79,125.69,125.76,153000.0,124.9419,125.0413,124.9419,125.0115,153000.0
2021-06-15 11:50:00,125.75,125.84,125.7,125.76,108900.0,125.0016,125.091,124.9519,125.0115,108900.0
2021-06-15 12:00:00,125.74,125.86,125.73,125.77,74620.0,124.9916,125.1109,124.9817,125.0214,74620.0
2021-06-15 12:10:00,125.78,125.99,125.78,125.99,171600.0,125.0314,125.2401,125.0314,125.2401,171600.0
2021-06-15 12:20:00,125.94,126.05,125.94,126.05,124960.0,125.1904,125.2998,125.1904,125.2998,124960.0
2021-06-15 12:30:00,126.06,126.12,126.01,126.03,155320.0,125.3097,125.3694,125.26,125.2799,155320.0
2021-06-15 12:40:00,126.01,126.12,126.0,126.05,124920.0,125.26,125.3694,125.2501,125.2998,124920.0
2021-06-15 12:50:00,126.01,126.12,126.01,126.04,156060.0,125.26,125.3694,125.26,125.2898,156060.0
2021-06-15 13:00:00,126.09,126.09,125.95,125.95,110100.0,125.3395,125.3395,125.2004,125.2004,110100.0
2021-06-15 13:10:00,125.92,125.93,125.74,125.84,121620.0,125.1706,125.1805,124.9916,125.091,121620.0
2021-06-15 13:20:00,125.87,125.98,125.86,125.94,269060.0,125.1209,125.2302,125.1109,125.1904,269060.0
2021-06-15 13:30:00,125.93,126.01,125.93,126.0,203620.0,125.1805,125.26,125.1805,125.2501,203620.0
2021-06-15 13:40:00,126.0,126.02,125.93,125.97,52520.0,125.2501,125.27,125.1805,125.2203,52520.0
2021-06-15 13:50:00,125.98,125.98,125.87,125.96,144820.0,125.2302,125.2302,125.1209,125.2103,144820.0
2021-06-15 14:00:00,125.95,126.0,125.94,126.0,114440.0,125.2004,125.2501,125.1904,125.2501,114440.0
2021-06-15 14:10:00,125.99,126.03,125.92,125.96,91720.0,125.2401,125.2799,125.1706,125.2103,91720.0
2021-06-15 14:20:00,125.93,125.99,125.93,125.96,46040.0,125.1805,125.2401,125.1805,125.2103,46040.0
2021-06-15 14:30:00,125.97,125.99,125.89,125.89,102960.0,125.2203,125.2401,125.1407,125.1407,102960.0
2021-06-15 14:40:00,125.89,125.91,125.82,125.87,71060.0,125.1407,125.1606,125.0712,125.1209,71060.0
2021-06-15 14:50:00,125.88,125.95,125.75,125.88,251660.0,125.1308,125.2004,125.0016,125.1308,251660.0
2021-06-15 15:00:00,125.83,126.0,125.76,126.0,128020.0,125.0811,125.2501,125.0115,125.2501,128020.0
2021-06-15 15:10:00,126.0,126.05,125.96,126.0,149160.0,125.2501,125.2998,125.2103,125.2501,149160.0
2021-06-15 15:20:00,126.02,126.08,125.95,125.98,131320.0,125.27,125.3296,125.2004,125.2302,131320.0
2021-06-15 15:30:00,125.99,125.99,125.85,125.93,142060.0,125.2401,125.2401,125.101,125.1805,142060.0
2021-06-15 15:40:00,125.92,126.21,125.9,126.21,151500.0,125.1706,125.4588,125.1507,125.4588,151500.0
2021-06-15 15:50:00,126.23,126.23,125.94,126.03,600700.0,125.4787,125.4787,125.1904,125.2799,600700.0
2021-06-16 09:30:00,126.25,126.33,125.74,125.78,529840.0,125.4986,125.5781,124.9916,125.0314,529840.0
2021-06-16 09:40:00,125.81,126.09,125.78,126.09,218760.0,125.0612,125.3395,125.0314,125.3395,218760.0
2021-06-16 09:50:00,126.1,126.21,125.99,126.08,210640.0,125.3495,125.4588,125.2401,125.3296,210640.0
2021-06-16 10:00:00,126.13,126.31,126.1,126.31,300020.0,125.3793,125.5582,125.3495,125.5582,300020.0
2021-06-16 10:10:00,126.29,126.52,126.28,126.43,322200.0,125.5384,125.767,125.5284,125.6775,322200.0
2021-06-16 10:20:00,126.45,126.52,126.37,126.38,161500.0,125.6974,125.767,125.6179,125.6278,161500.0
2021-06-16 10:30:00,126.34,126.47,126.13,126.13,197080.0,125.5881,125.7173,125.3793,125.3793,197080.0
2021-06-16 10:40:00,126.11,126.22,126.03,126.2,171300.0,125.3594,125.4688,125.2799,125.4489,171300.0
2021-06-16 10:50:00,126.22,126.27,126.16,126.25,113280.0,125.4688,125.5185,125.4091,125.4986,113280.0
2021-06-16 11:00:00,126.23,126.25,126.09,126.23,144320.0,125.4787,125.4986,125.3395,125.4787,144320.0
2021-06-16 11:10:00,126.22,126.27,126.17,126.25,133400.0,125.4688,125.5185,125.4191,125.4986,133400.0
2021-06-16 11:20:00,126.21,126.26,126.18,126.2,114380.0,125.4588,125.5085,125.429,125.4489,114380.0
2021-06-16 11:30:00,126.18,126.24,126.1,126.18,189400.0,125.429,125.4887,125.3495,125.429,189400.0
2021-06-16 11:40:00,126.14,126.16,126.09,126.16,158420.0,125.3892,125.4091,125.3395,125.4091,158420.0
2021-06-16 11:50:00,126.13,126.16,126.09,126.16,192740.0,125.3793,125.4091,125.3395,125.4091,192740.0
2021-06-16 12:00:00,126.16,126.2,125.78,125.78,265620.0,125.4091,125.4489,125.0314,125.0314,265620.0
2021-06-16 12:10:00,125.76,125.86,125.32,125.64,524380.0,125.0115,125.1109,124.5741,124.8922,524380.0
2021-06-16 12:20:00,125.64,125.9,125.54,125.9,232240.0,124.8922,125.1507,124.7928,125.1507,232240.0
2021-06-16 12:30:00,125.91,126.1,125.83,125.92,195400.0,125.1606,125.3495,125.0811,125.1706,195400.0
2021-06-16 12:40:00,125.94,125.97,125.8,125.82,170980.0,125.1904,125.2203,125.0513,125.0712,170980.0
2021-06-16 12:50:00,125.83,125.83,125.61,125.71,178760.0,125.0811,125.0811,124.8624,124.9618,178760.0
2021-06-16 13:00:00,125.68,125.78,125.65,125.77,126000.0,124.932,125.0314,124.9022,125.0214,126000.0
2021-06-16 13:10:00,125.78,125.87,125.77,125.85,133300.0,125.0314,125.1209,125.0214,125.101,133300.0
2021-06-16 13:20:00,125.87,125.9,125.73,125.78,117380.0,125.1209,125.1507,124.9817,125.0314,117380.0
2021-06-16 13:30:00,125.77,126.08,125.77,126.08,117860.0,125.0214,125.3296,125.0214,125.3296,117860.0
2021-06-16 13:40:00,126.02,126.02,125.69,125.73,198740.0,125.27,125.27,124.9419,124.9817,198740.0
2021-06-16 13:50:00,125.74,125.89,125.65,125.81,179500.0,124.9916,125.1407,124.9022,125.0612,179500.0
2021-06-16 14:00:00,125.81,125.81,124.85,125.18,681580.0,125.0612,125.0612,124.1069,124.435,681580.0
2021-06-16 14:10:00,125.14,125.16,124.67,124.74,330260.0,124.3952,124.4151,123.928,123.9976,330260.0
2021-06-16 14:20:00,124.76,125.25,124.76,125.2,230900.0,124.0175,124.5045,124.0175,124.4548,230900.0
2021-06-16 14:30:00,125.12,125.38,124.65,124.65,362980.0,124.3753,124.6338,123.9081,123.9081,362980.0
2021-06-16 14:40:00,124.64,124.69,124.15,124.52,291840.0,123.8982,123.9479,123.4111,123.7789,291840.0
2021-06-16 14:50:00,124.52,124.96,124.44,124.95,248880.0,123.7789,124.2163,123.6994,124.2063,248880.0
2021-06-16 15:00:00,125.05,125.42,124.86,125.39,196900.0,124.3057,124.6735,124.1169,124.6437,196900.0
2021-06-16 15:10:00,125.39,125.86,125.39,125.8,279660.0,124.6437,125.1109,124.6437,125.0513,279660.0
2021-06-16 15:20:00,125.81,126.07,125.77,125.97,386560.0,125.0612,125.3197,125.0214,125.2203,386560.0
2021-06-16 15:30:00,125.94,126.1,125.85,125.96,348720.0,125.1904,125.3495,125.101,125.2103,348720.0
2021-06-16 15:40:00,126.05,126.19,125.82,125.82,222360.0,125.2998,125.4389,125.0712,125.0712,222360.0
2021-06-16 15:50:00,125.75,125.83,125.56,125.7,474660.0,125.0016,125.0811,124.8127,124.9519,474660.0
2021-06-17 09:30:00,125.52,126.07,125.52,125.85,563080.0,124.7729,125.3197,124.7729,125.101,563080.0
2021-06-17 09:40:00,125.9,125.9,125.74,125.82,206060.0,125.1507,125.1507,124.9916,125.0712,206060.0
2021-06-17 09:50:00,125.83,126.08,125.83,126.01,217540.0,125.0811,125.3296,125.0811,125.26,217540.0
2021-06-17 10:00:00,125.96,126.27,125.96,126.0,289740.0,125.2103,125.5185,125.2103,125.2501,289740.0
2021-06-17 10:10:00,125.99,126.31,125.91,126.31,226100.0,125.2401,125.5582,125.1606,125.5582,226100.0
2021-06-17 10:20:00,126.27,126.52,126.25,126.43,270220.0,125.5185,125.767,125.4986,125.6775,270220.0
2021-06-17 10:30:00,126.49,126.65,126.41,126.43,324360.0,125.7372,125.8962,125.6576,125.6775,324360.0
2021-06-17 10:40:00,126.44,126.52,126.36,126.4,248460.0,125.6875,125.767,125.6079,125.6477,248460.0
2021-06-17 10:50:00,126.47,126.47,126.22,126.32,227060.0,125.7173,125.7173,125.4688,125.5682,227060.0
2021-06-17 11:00:00,126.35,126.5,126.32,126.45,70000.0,125.598,125.7471,125.5682,125.6974,70000.0
2021-06-17 11:10:00,126.55,126.56,126.15,126.51,276820.0,125.7968,125.8067,125.3992,125.757,276820.0
2021-06-17 11:20:00,126.39,126.7,126.3,126.7,217260.0,125.6378,125.9459,125.5483,125.9459,217260.0
2021-06-17 11:30:00,126.71,127.0,126.62,126.88,295420.0,125.9559,126.2441,125.8664,126.1248,295420.0
2021-06-17 11:40:00,126.85,126.96,126.76,126.82,255600.0,126.095,126.2044,126.0056,126.0652,255600.0
2021-06-17 11:50:00,126.85,126.85,126.39,126.43,374360.0,126.095,126.095,125.6378,125.6775,374360.0
2021-06-17 12:00:00,126.43,126.53,126.33,126.34,164740.0,125.6775,125.7769,125.5781,125.5881,164740.0
2021-06-17 12:10:00,126.3,126.36,126.16,126.16,186820.0,125.5483,125.6079,125.4091,125.4091,186820.0
2021-06-17 12:20:00,126.14,126.15,125.81,125.84,328360.0,125.3892,125.3992,125.0612,125.091,328360.0
2021-06-17 12:30:00,125.79,126.04,125.68,126.04,228480.0,125.0413,125.2898,124.932,125.2898,228480.0
2021-06-17 12:40:00,126.1,126.2,126.0,126.02,169040.0,125.3495,125.4489,125.2501,125.27,169040.0
2021-06-17 12:50:00,126.1,126.19,126.05,126.15,125920.0,125.3495,125.4389,125.2998,125.3992,125920.0
2021-06-17 13:00:00,126.16,126.45,126.16,126.42,137800.0,125.4091,125.6974,125.4091,125.6676,137800.0
2021-06-17 13:10:00,126.44,126.45,126.32,126.4,132900.0,125.6875,125.6974,125.5682,125.6477,132900.0
2021-06-17 13:20:00,126.43,126.54,126.39,126.47,203140.0,125.6775,125.7869,125.6378,125.7173,203140.0
2021-06-17 13:30:00,126.5,126.7,126.5,126.7,160480.0,125.7471,125.9459,125.7471,125.9459,160480.0
2021-06-17 13:40:00,126.69,126.89,126.69,126.89,138940.0,125.936,126.1348,125.936,126.1348,138940.0
2021-06-17 13:50:00,126.91,126.92,126.66,126.84,166700.0,126.1547,126.1646,125.9062,126.0851,166700.0
2021-06-17 14:00:00,126.84,126.85,126.76,126.82,77360.0,126.0851,126.095,126.0056,126.0652,77360.0
2021-06-17 14:10:00,126.86,126.96,126.63,126.73,190360.0,126.105,126.2044,125.8763,125.9757,190360.0
2021-06-17 14:20:00,126.68,126.93,126.67,126.86,126000.0,125.926,126.1745,125.9161,126.105,126000.0
2021-06-17 14:30:00,126.82,126.83,126.77,126.8,76020.0,126.0652,126.0751,126.0155,126.0453,76020.0
2021-06-17 14:40:00,126.83,126.89,126.76,126.77,113520.0,126.0751,126.1348,126.0056,126.0155,113520.0
2021-06-17 14:50:00,126.76,126.87,126.71,126.78,101760.0,126.0056,126.1149,125.9559,126.0254,101760.0
2021-06-17 15:00:00,126.79,127.02,126.77,127.02,131460.0,126.0354,126.264,126.0155,126.264,131460.0
2021-06-17 15:10:00,127.0,127.19,127.0,127.16,150000.0,126.2441,126.433,126.2441,126.4032,150000.0
2021-06-17 15:20:00,127.19,127.2,126.96,127.02,137220.0,126.433,126.4429,126.2044,126.264,137220.0
2021-06-17 15:30:00,127.02,127.06,126.83,126.96,152320.0,126.264,126.3038,126.0751,126.2044,152320.0
2021-06-17 15:40:00,126.95,127.0,126.84,126.91,208960.0,126.1944,126.2441,126.0851,126.1547,208960.0
2021-06-17 15:50:00,126.91,127.03,126.31,126.31,924400.0,126.1547,126.2739,125.5582,125.5582,924400.0
2021-06-18 09:30:00,125.71,126.2,125.42,125.53,4040720.0,124.9618,125.4489,124.6735,124.7829,4040720.0
2021-06-18 09:40:00,125.52,125.72,125.42,125.47,475020.0,124.7729,124.9717,124.6735,124.7232,475020.0
2021-06-18 09:50:00,125.46,125.6,125.22,125.44,350260.0,124.7133,124.8525,124.4747,124.6934,350260.0
2021-06-18 10:00:00,125.45,125.45,125.14,125.35,253520.0,124.7034,124.7034,124.3952,124.6039,253520.0
2021-06-18 10:10:00,125.35,125.38,125.14,125.18,233920.0,124.6039,124.6338,124.3952,124.435,233920.0
2021-06-18 10:20:00,125.16,125.28,125.03,125.18,439320.0,124.4151,124.5344,124.2859,124.435,439320.0
2021-06-18 10:30:00,125.14,125.33,124.8,125.31,237120.0,124.3952,124.5841,124.0572,124.5642,237120.0
2021-06-18 10:40:00,125.28,125.4,125.18,125.2,165540.0,124.5344,124.6537,124.435,124.4548,165540.0
2021-06-18 10:50:00,125.17,125.22,125.0,125.13,275940.0,124.425,124.4747,124.256,124.3853,275940.0
2021-06-18 11:00:00,125.13,125.22,125.0,125.17,142800.0,124.3853,124.4747,124.256,124.425,142800.0
2021-06-18 11:10:00,125.2,125.25,124.83,124.92,187180.0,124.4548,124.5045,124.087,124.1765,187180.0
2021-06-18 11:20:00,124.89,124.93,124.64,124.64,216460.0,124.1467,124.1864,123.8982,123.8982,216460.0
2021-06-18 11:30:00,124.63,125.09,124.6,125.09,205400.0,123.8882,124.3455,123.8584,124.3455,205400.0
2021-06-18 11:40:00,125.05,125.17,124.95,125.17,97300.0,124.3057,124.425,124.2063,124.425,97300.0
2021-06-18 11:50:00,125.28,125.28,125.11,125.24,136580.0,124.5344,124.5344,124.3654,124.4946,136580.0
2021-06-18 12:00:00,125.28,125.48,125.28,125.48,120020.0,124.5344,124.7332,124.5344,124.7332,120020.0
2021-06-18 12:10:00,125.46,125.48,125.37,125.43,119540.0,124.7133,124.7332,124.6238,124.6835,119540.0
2021-06-18 12:20:00,125.35,125.43,125.35,125.39,32940.0,124.6039,124.6835,124.6039,124.6437,32940.0
2021-06-18 12:30:00,125.36,125.42,125.36,125.37,103900.0,124.6139,124.6735,124.6139,124.6238,103900.0
2021-06-18 12:40:00,125.38,125.46,125.33,125.45,177720.0,124.6338,124.7133,124.5841,124.7034,177720.0
2021-06-18 12:50:00,125.43,125.47,125.39,125.45,73900.0,124.6835,124.7232,124.6437,124.7034,73900.0
2021-06-18 13:00:00,125.42,125.5,125.34,125.48,78620.0,124.6735,124.7531,124.594,124.7332,78620.0
2021-06-18 13:10:00,125.5,125.6,125.5,125.58,163340.0,124.7531,124.8525,124.7531,124.8326,163340.0
2021-06-18 13:20:00,125.62,125.65,125.43,125.43,99520.0,124.8723,124.9022,124.6835,124.6835,99520.0
2021-06-18 13:30:00,125.46,125.59,125.45,125.56,62060.0,124.7133,124.8425,124.7034,124.8127,62060.0
2021-06-18 13:40:00,125.6,125.64,125.42,125.42,114960.0,124.8525,124.8922,124.6735,124.6735,114960.0
2021-06-18 13:50:00,125.4,125.59,125.3,125.59,68120.0,124.6537,124.8425,124.5542,124.8425,68120.0
2021-06-18 14:00:00,125.53,125.7,125.47,125.52,193660.0,124.7829,124.9519,124.7232,124.7729,193660.0
2021-06-18 14:10:00,125.52,125.59,125.47,125.57,50080.0,124.7729,124.8425,124.7232,124.8226,50080.0
2021-06-18 14:20:00,125.6,125.69,125.53,125.56,128120.0,124.8525,124.9419,124.7829,124.8127,128120.0
2021-06-18 14:30:00,125.58,125.6,125.46,125.47,131460.0,124.8326,124.8525,124.7133,124.7232,131460.0
2021-06-18 14:40:00,125.51,125.51,125.27,125.3,170220.0,124.763,124.763,124.5244,124.5542,170220.0
2021-06-18 14:50:00,125.31,125.4,125.31,125.38,137180.0,124.5642,124.6537,124.5642,124.6338,137180.0
2021-06-18 15:00:00,125.35,125.45,125.17,125.17,153860.0,124.6039,124.7034,124.425,124.425,153860.0
2021-06-18 15:10:00,125.23,125.42,125.18,125.4,207340.0,124.4847,124.6735,124.435,124.6537,207340.0
2021-06-18 15:20:00,125.38,125.59,125.38,125.48,215000.0,124.6338,124.8425,124.6338,124.7332,215000.0
2021-06-18 15:30:00,125.47,125.52,125.42,125.47,293620.0,124.7232,124.7729,124.6735,124.7232,293620.0
2021-06-18 15:40:00,125.47,125.53,125.28,125.28,303160.0,124.7232,124.7829,124.5344,124.5344,303160.0
2021-06-18 15:50:00,125.29,126.39,125.29,125.57,3095780.0,124.5443,125.6378,124.5443,124.8226,3095780.0
2021-06-21 09:30:00,125.74,125.75,125.14,125.25,881820.0,124.9916,125.0016,124.3952,124.5045,881820.0
2021-06-21 09:40:00,125.25,125.46,125.13,125.4,504920.0,124.5045,124.7133,124.3853,124.6537,504920.0
2021-06-21 09:50:00,125.36,125.87,125.35,125.68,374780.0,124.6139,125.1209,124.6039,124.932,374780.0
2021-06-21 10:00:00,125.72,126.0,125.65,126.0,398620.0,124.9717,125.2501,124.9022,125.2501,398620.0
2021-06-21 10:10:00,126.0,126.25,125.94,126.0,300160.0,125.2501,125.4986,125.1904,125.2501,300160.0
2021-06-21 10:20:00,126.07,126.13,125.87,125.97,184660.0,125.3197,125.3793,125.1209,125.2203,184660.0
2021-06-21 10:30:00,126.0,126.56,126.0,126.52,428460.0,125.2501,125.8067,125.2501,125.767,428460.0
2021-06-21 10:40:00,126.54,126.83,126.5,126.79,334000.0,125.7869,126.0751,125.7471,126.0354,334000.0
2021-06-21 10:50:00,126.81,126.96,126.79,126.86,308220.0,126.0553,126.2044,126.0354,126.105,308220.0
2021-06-21 11:00:00,126.81,127.04,126.81,126.92,365540.0,126.0553,126.2839,126.0553,126.1646,365540.0
2021-06-21 11:10:00,126.91,126.95,126.67,126.74,193900.0,126.1547,126.1944,125.9161,125.9857,193900.0
2021-06-21 11:20:00,126.76,126.83,126.54,126.64,203580.0,126.0056,126.0751,125.7869,125.8863,203580.0
2021-06-21 11:30:00,126.62,126.74,126.5,126.71,92480.0,125.8664,125.9857,125.7471,125.9559,92480.0
2021-06-21 11:40:00,126.71,126.87,126.71,126.75,144300.0,125.9559,126.1149,125.9559,125.9956,144300.0
2021-06-21 11:50:00,126.8,126.85,126.74,126.85,118880.0,126.0453,126.095,125.9857,126.095,118880.0
2021-06-21 12:00:00,126.85,126.9,126.77,126.81,333500.0,126.095,126.1447,126.0155,126.0553,333500.0
2021-06-21 12:10:00,126.81,126.81,126.6,126.67,141940.0,126.0553,126.0553,125.8465,125.9161,141940.0
2021-06-21 12:20:00,126.65,126.65,126.35,126.42,183680.0,125.8962,125.8962,125.598,125.6676,183680.0
2021-06-21 12:30:00,126.46,126.61,126.39,126.49,147340.0,125.7073,125.8564,125.6378,125.7372,147340.0
2021-06-21 12:40:00,126.5,126.54,126.4,126.42,112800.0,125.7471,125.7869,125.6477,125.6676,112800.0
2021-06-21 12:50:00,126.4,126.55,126.35,126.4,266720.0,125.6477,125.7968,125.598,125.6477,266720.0
2021-06-21 13:00:00,126.38,126.38,126.19,126.25,90800.0,125.6278,125.6278,125.4389,125.4986,90800.0
2021-06-21 13:10:00,126.22,126.25,126.16,126.21,69000.0,125.4688,125.4986,125.4091,125.4588,69000.0
2021-06-21 13:20:00,126.2,126.36,126.16,126.23,111020.0,125.4489,125.6079,125.4091,125.4787,111020.0
2021-06-21 13:30:00,126.26,126.29,126.18,126.24,111060.0,125.5085,125.5384,125.429,125.4887,111060.0
2021-06-21 13:40:00,126.25,126.48,126.24,126.48,131120.0,125.4986,125.7272,125.4887,125.7272,131120.0
2021-06-21 13:50:00,126.5,126.55,126.49,126.51,67920.0,125.7471,125.7968,125.7372,125.757,67920.0
2021-06-21 14:00:00,126.48,126.61,126.48,126.58,124120.0,125.7272,125.8564,125.7272,125.8266,124120.0
2021-06-21 14:10:00,126.65,126.68,126.58,126.63,89540.0,125.8962,125.926,125.8266,125.8763,89540.0
2021-06-21 14:20:00,126.68,126.69,126.57,126.69,89220.0,125.926,125.936,125.8167,125.936,89220.0
2021-06-21 14:30:00,126.63,126.63,126.49,126.49,87940.0,125.8763,125.8763,125.7372,125.7372,87940.0
2021-06-21 14:40:00,126.46,126.67,126.46,126.6,163440.0,125.7073,125.9161,125.7073,125.8465,163440.0
2021-06-21 14:50:00,126.61,126.86,126.61,126.72,145740.0,125.8564,126.105,125.8564,125.9658,145740.0
2021-06-21 15:00:00,126.7,126.84,126.69,126.72,162060.0,125.9459,126.0851,125.936,125.9658,162060.0
2021-06-21 15:10:00,126.69,126.69,126.51,126.65,139260.0,125.936,125.936,125.757,125.8962,139260.0
2021-06-21 15:20:00,126.57,126.62,126.38,126.5,233680.0,125.8167,125.8664,125.6278,125.7471,233680.0
2021-06-21 15:30:00,126.5,126.55,126.35,126.54,117420.0,125.7471,125.7968,125.598,125.7869,117420.0
2021-06-21 15:40:00,126.54,126.67,126.52,126.63,172260.0,125.7869,125.9161,125.767,125.8763,172260.0
2021-06-21 15:50:00,126.63,126.74,126.21,126.5,1444280.0,125.8763,125.9857,125.4588,125.7471,1444280.0
2021-06-22 09:30:00,126.45,126.46,126.03,126.42,578220.0,125.6974,125.7073,125.2799,125.6676,578220.0
2021-06-22 09:40:00,126.44,126.44,126.1,126.23,264780.0,125.6875,125.6875,125.3495,125.4787,264780.0
2021-06-22 09:50:00,126.22,126.39,126.18,126.31,315440.0,125.4688,125.6378,125.429,125.5582,315440.0
2021-06-22 10:00:00,126.23,126.45,126.2,126.34,221840.0,125.4787,125.6974,125.4489,125.5881,221840.0
2021-06-22 10:10:00,126.36,126.41,126.15,126.19,85120.0,125.6079,125.6576,125.3992,125.4389,85120.0
2021-06-22 10:20:00,126.21,126.37,126.18,126.3,157040.0,125.4588,125.6179,125.429,125.5483,157040.0
2021-06-22 10:30:00,126.37,126.41,126.3,126.36,128140.0,125.6179,125.6576,125.5483,125.6079,128140.0
2021-06-22 10:40:00,126.32,126.32,126.09,126.18,88700.0,125.5682,125.5682,125.3395,125.429,88700.0
2021-06-22 10:50:00,126.22,126.3,126.19,126.23,45000.0,125.4688,125.5483,125.4389,125.4787,45000.0
2021-06-22 11:00:00,126.23,126.3,126.14,126.3,136560.0,125.4787,125.5483,125.3892,125.5483,136560.0
2021-06-22 11:10:00,126.32,126.42,126.29,126.41,270880.0,125.5682,125.6676,125.5384,125.6576,270880.0
2021-06-22 11:20:00,126.42,126.64,126.41,126.54,214020.0,125.6676,125.8863,125.6576,125.7869,214020.0
2021-06-22 11:30:00,126.54,126.73,126.54,126.66,250860.0,125.7869,125.9757,125.7869,125.9062,250860.0
2021-06-22 11:40:00,126.7,126.71,126.62,126.64,115600.0,125.9459,125.9559,125.8664,125.8863,115600.0
2021-06-22 11:50:00,126.63,126.63,126.38,126.45,96760.0,125.8763,125.8763,125.6278,125.6974,96760.0
2021-06-22 12:00:00,126.53,126.54,126.34,126.42,92400.0,125.7769,125.7869,125.5881,125.6676,92400.0
2021-06-22 12:10:00,126.48,126.56,126.45,126.45,92920.0,125.7272,125.8067,125.6974,125.6974,92920.0
2021-06-22 12:20:00,126.48,126.76,126.47,126.74,99520.0,125.7272,126.0056,125.7173,125.9857,99520.0
2021-06-22 12:30:00,126.77,126.77,126.61,126.61,273660.0,126.0155,126.0155,125.8564,125.8564,273660.0
2021-06-22 12:40:00,126.64,126.69,126.57,126.62,82280.0,125.8863,125.936,125.8167,125.8664,82280.0
2021-06-22 12:50:00,126.62,126.79,126.6,126.7,167100.0,125.8664,126.0354,125.8465,125.9459,167100.0
2021-06-22 13:00:00,126.67,126.73,126.66,126.71,69020.0,125.9161,125.9757,125.9062,125.9559,69020.0
2021-06-22 13:10:00,126.69,126.69,126.41,126.43,129920.0,125.936,125.936,125.6576,125.6775,129920.0
2021-06-22 13:20:00,126.41,126.5,126.39,126.48,100960.0,125.6576,125.7471,125.6378,125.7272,100960.0
2021-06-22 13:30:00,126.45,126.57,126.44,126.55,109300.0,125.6974,125.8167,125.6875,125.7968,109300.0
2021-06-22 13:40:00,126.54,126.61,126.47,126.47,96080.0,125.7869,125.8564,125.7173,125.7173,96080.0
2021-06-22 13:50:00,126.5,126.65,126.47,126.65,129460.0,125.7471,125.8962,125.7173,125.8962,129460.0
2021-06-22 14:00:00,126.68,126.71,126.59,126.68,68480.0,125.926,125.9559,125.8366,125.926,68480.0
2021-06-22 14:10:00,126.75,126.79,126.65,126.73,180640.0,125.9956,126.0354,125.8962,125.9757,180640.0
2021-06-22 14:20:00,126.71,126.76,126.64,126.69,129640.0,125.9559,126.0056,125.8863,125.936,129640.0
2021-06-22 14:30:00,126.66,126.67,126.59,126.63,117160.0,125.9062,125.9161,125.8366,125.8763,117160.0
2021-06-22 14:40:00,126.64,126.7,126.63,126.64,55740.0,125.8863,125.9459,125.8763,125.8863,55740.0
2021-06-22 14:50:00,126.64,126.88,126.63,126.85,135960.0,125.8863,126.1248,125.8763,126.095,135960.0
2021-06-22 15:00:00,126.85,126.92,126.84,126.9,149720.0,126.095,126.1646,126.0851,126.1447,149720.0
2021-06-22 15:10:00,126.89,127.2,126.89,127.14,241720.0,126.1348,126.4429,126.1348,126.3833,241720.0
2021-06-22 15:20:00,127.13,127.25,127.12,127.24,159360.0,126.3734,126.4926,126.3634,126.4827,159360.0
2021-06-22 15:30:00,127.23,127.27,127.12,127.25,310440.0,126.4728,126.5125,126.3634,126.4926,310440.0
2021-06-22 15:40:00,127.24,127.27,127.16,127.16,288040.0,126.4827,126.5125,126.4032,126.4032,288040.0
2021-06-22 15:50:00,127.15,127.23,126.83,126.95,1561400.0,126.3932,126.4728,126.0751,126.1944,1561400.0
2021-06-23 09:30:00,126.55,127.43,126.5,127.42,554120.0,125.7968,126.6716,125.7471,126.6616,554120.0
2021-06-23 09:40:00,127.38,127.57,127.25,127.47,368560.0,126.6219,126.8107,126.4926,126.7113,368560.0
2021-06-23 09:50:00,127.47,127.78,127.41,127.78,172080.0,126.7113,127.0195,126.6517,127.0195,172080.0
2021-06-23 10:00:00,127.77,127.8,127.45,127.52,124440.0,127.0095,127.0394,126.6914,126.761,124440.0
2021-06-23 10:10:00,127.46,127.46,127.25,127.25,221380.0,126.7014,126.7014,126.4926,126.4926,221380.0
2021-06-23 10:20:00,127.25,127.32,127.2,127.26,162580.0,126.4926,126.5622,126.4429,126.5026,162580.0
2021-06-23 10:30:00,127.21,127.25,127.03,127.1,239360.0,126.4529,126.4926,126.2739,126.3435,239360.0
2021-06-23 10:40:00,127.21,127.55,127.14,127.4,185140.0,126.4529,126.7909,126.3833,126.6417,185140.0
2021-06-23 10:50:00,127.44,127.5,127.35,127.36,84780.0,126.6815,126.7412,126.592,126.602,84780.0
2021-06-23 11:00:00,127.37,127.37,127.18,127.24,118200.0,126.6119,126.6119,126.4231,126.4827,118200.0
2021-06-23 11:10:00,127.2,127.3,127.16,127.22,43360.0,126.4429,126.5423,126.4032,126.4628,43360.0
2021-06-23 11:20:00,127.26,127.28,127.18,127.23,101820.0,126.5026,126.5225,126.4231,126.4728,101820.0
2021-06-23 11:30:00,127.21,127.27,127.18,127.22,189880.0,126.4529,126.5125,126.4231,126.4628,189880.0
2021-06-23 11:40:00,127.22,127.4,127.22,127.23,119140.0,126.4628,126.6417,126.4628,126.4728,119140.0
2021-06-23 11:50:00,127.25,127.34,127.23,127.3,146900.0,126.4926,126.5821,126.4728,126.5423,146900.0
2021-06-23 12:00:00,127.26,127.33,127.24,127.24,64260.0,126.5026,126.5722,126.4827,126.4827,64260.0
2021-06-23 12:10:00,127.25,127.25,127.04,127.04,129400.0,126.4926,126.4926,126.2839,126.2839,129400.0
2021-06-23 12:20:00,127.07,127.16,127.07,127.1,22000.0,126.3137,126.4032,126.3137,126.3435,22000.0
2021-06-23 12:30:00,127.1,127.1,126.81,126.84,133020.0,126.3435,126.3435,126.0553,126.0851,133020.0
2021-06-23 12:40:00,126.82,127.17,126.82,127.11,169720.0,126.0652,126.4131,126.0652,126.3535,169720.0
2021-06-23 12:50:00,127.17,127.2,127.06,127.11,89720.0,126.4131,126.4429,126.3038,126.3535,89720.0
2021-06-23 13:00:00,127.11,127.13,126.96,127.02,91220.0,126.3535,126.3734,126.2044,126.264,91220.0
2021-06-23 13:10:00,127.03,127.05,126.95,126.98,146400.0,126.2739,126.2938,126.1944,126.2242,146400.0
2021-06-23 13:20:00,126.96,127.01,126.93,126.97,58000.0,126.2044,126.2541,126.1745,126.2143,58000.0
2021-06-23 13:30:00,127.01,127.04,126.98,127.0,98640.0,126.2541,126.2839,126.2242,126.2441,98640.0
2021-06-23 13:40:00,126.98,126.99,126.88,126.9,64400.0,126.2242,126.2342,126.1248,126.1447,64400.0
2021-06-23 13:50:00,126.89,126.95,126.87,126.95,96000.0,126.1348,126.1944,126.1149,126.1944,96000.0
2021-06-23 14:00:00,126.97,127.0,126.91,126.93,116780.0,126.2143,126.2441,126.1547,126.1745,116780.0
2021-06-23 14:10:00,126.93,126.94,126.8,126.85,89480.0,126.1745,126.1845,126.0453,126.095,89480.0
2021-06-23 14:20:00,126.84,126.86,126.5,126.54,401660.0,126.0851,126.105,125.7471,125.7869,401660.0
2021-06-23 14:30:00,126.55,126.84,126.55,126.84,66460.0,125.7968,126.0851,125.7968,126.0851,66460.0
2021-06-23 14:40:00,126.84,126.95,126.8,126.87,52640.0,126.0851,126.1944,126.0453,126.1149,52640.0
2021-06-23 14:50:00,126.87,127.0,126.83,126.98,106000.0,126.1149,126.2441,126.0751,126.2242,106000.0
2021-06-23 15:00:00,126.96,126.96,126.75,126.78,136980.0,126.2044,126.2044,125.9956,126.0254,136980.0
2021-06-23 15:10:00,126.81,126.9,126.77,126.9,274820.0,126.0553,126.1447,126.0155,126.1447,274820.0
2021-06-23 15:20:00,126.88,127.17,126.88,127.09,304800.0,126.1248,126.4131,126.1248,126.3336,304800.0
2021-06-23 15:30:00,127.14,127.14,126.56,126.73,264440.0,126.3833,126.3833,125.8067,125.9757,264440.0
2021-06-23 15:40:00,126.73,126.8,126.42,126.47,288880.0,125.9757,126.0453,125.6676,125.7173,288880.0
2021-06-23 15:50:00,126.46,126.53,126.25,126.48,1012100.0,125.7073,125.7769,125.4986,125.7272,1012100.0
2021-06-24 09:30:00,127.05,127.52,127.03,127.19,451620.0,126.2938,126.761,126.2739,126.433,451620.0
2021-06-24 09:40:00,127.28,127.41,127.02,127.08,106860.0,126.5225,126.6517,126.264,126.3237,106860.0
2021-06-24 09:50:00,127.02,127.2,126.96,127.19,116000.0,126.264,126.4429,126.2044,126.433,116000.0
2021-06-24 10:00:00,127.23,127.44,127.1,127.25,111440.0,126.4728,126.6815,126.3435,126.4926,111440.0
2021-06-24 10:10:00,127.31,127.34,127.2,127.25,202380.0,126.5523,126.5821,126.4429,126.4926,202380.0
2021-06-24 10:20:00,127.21,127.33,127.21,127.33,99620.0,126.4529,126.5722,126.4529,126.5722,99620.0
2021-06-24 10:30:00,127.33,127.33,127.26,127.32,90120.0,126.5722,126.5722,126.5026,126.5622,90120.0
2021-06-24 10:40:00,127.29,127.39,127.27,127.28,325460.0,126.5324,126.6318,126.5125,126.5225,325460.0
2021-06-24 10:50:00,127.3,127.3,127.06,127.2,176160.0,126.5423,126.5423,126.3038,126.4429,176160.0
2021-06-24 11:00:00,127.21,127.22,127.11,127.21,153960.0,126.4529,126.4628,126.3535,126.4529,153960.0
2021-06-24 11:10:00,127.19,127.28,127.17,127.22,233360.0,126.433,126.5225,126.4131,126.4628,233360.0
2021-06-24 11:20:00,127.23,127.23,127.16,127.18,136340.0,126.4728,126.4728,126.4032,126.4231,136340.0
2021-06-24 11:30:00,127.18,127.19,127.14,127.18,68580.0,126.4231,126.433,126.3833,126.4231,68580.0
2021-06-24 11:40:00,127.17,127.18,127.02,127.09,107740.0,126.4131,126.4231,126.264,126.3336,107740.0
2021-06-24 11:50:00,127.13,127.2,127.08,127.11,81960.0,126.3734,126.4429,126.3237,126.3535,81960.0
2021-06-24 12:00:00,127.11,127.23,127.11,127.23,221000.0,126.3535,126.4728,126.3535,126.4728,221000.0
2021-06-24 12:10:00,127.2,127.36,127.19,127.26,167980.0,126.4429,126.602,126.433,126.5026,167980.0
2021-06-24 12:20:00,127.29,127.31,127.24,127.26,52000.0,126.5324,126.5523,126.4827,126.5026,52000.0
2021-06-24 12:30:00,127.27,127.31,127.16,127.23,157720.0,126.5125,126.5523,126.4032,126.4728,157720.0
2021-06-24 12:40:00,127.24,127.27,127.11,127.13,179580.0,126.4827,126.5125,126.3535,126.3734,179580.0
2021-06-24 12:50:00,127.17,127.22,127.02,127.02,279260.0,126.4131,126.4628,126.264,126.264,279260.0
2021-06-24 13:00:00,127.05,127.2,127.05,127.14,67000.0,126.2938,126.4429,126.2938,126.3833,67000.0
2021-06-24 13:10:00,127.15,127.26,127.02,127.03,113480.0,126.3932,126.5026,126.264,126.2739,113480.0
2021-06-24 13:20:00,127.0,127.11,126.99,127.08,62840.0,126.2441,126.3535,126.2342,126.3237,62840.0
2021-06-24 13:30:00,127.07,127.15,127.0,127.12,85860.0,126.3137,126.3932,126.2441,126.3634,85860.0
2021-06-24 13:40:00,127.09,127.15,127.05,127.05,74800.0,126.3336,126.3932,126.2938,126.2938,74800.0
2021-06-24 13:50:00,127.08,127.21,127.02,127.18,79720.0,126.3237,126.4529,126.264,126.4231,79720.0
2021-06-24 14:00:00,127.23,127.3,127.2,127.22,130720.0,126.4728,126.5423,126.4429,126.4628,130720.0
2021-06-24 14:10:00,127.23,127.29,127.23,127.23,36000.0,126.4728,126.5324,126.4728,126.4728,36000.0
2021-06-24 14:20:00,127.23,127.35,127.23,127.35,34100.0,126.4728,126.592,126.4728,126.592,34100.0
2021-06-24 14:30:00,127.32,127.41,127.28,127.39,143040.0,126.5622,126.6517,126.5225,126.6318,143040.0
2021-06-24 14:40:00,127.38,127.41,127.32,127.34,105580.0,126.6219,126.6517,126.5622,126.5821,105580.0
2021-06-24 14:50:00,127.34,127.46,127.33,127.46,91920.0,126.5821,126.7014,126.5722,126.7014,91920.0
2021-06-24 15:00:00,127.45,127.46,127.4,127.41,215180.0,126.6914,126.7014,126.6417,126.6517,215180.0
2021-06-24 15:10:00,127.43,127.54,127.43,127.45,109240.0,126.6716,126.7809,126.6716,126.6914,109240.0
2021-06-24 15:20:00,127.42,127.5,127.37,127.37,248200.0,126.6616,126.7412,126.6119,126.6119,248200.0
2021-06-24 15:30:00,127.37,127.4,127.19,127.22,158840.0,126.6119,126.6417,126.433,126.4628,158840.0
2021-06-24 15:40:00,127.25,127.27,127.17,127.2,247780.0,126.4926,126.5125,126.4131,126.4429,247780.0
2021-06-24 15:50:00,127.2,127.35,127.15,127.28,387420.0,126.4429,126.592,126.3932,126.5225,387420.0
2021-06-25 09:30:00,126.98,127.5,126.92,127.39,650560.0,126.2242,126.7412,126.1646,126.6318,650560.0
2021-06-25 09:40:00,127.38,127.4,127.11,127.11,145580.0,126.6219,126.6417,126.3535,126.3535,145580.0
2021-06-25 09:50:00,127.13,127.2,126.87,126.96,366500.0,126.3734,126.4429,126.1149,126.2044,366500.0
2021-06-25 10:00:00,126.89,127.0,126.85,126.97,225860.0,126.1348,126.2441,126.095,126.2143,225860.0
2021-06-25 10:10:00,126.96,127.03,126.73,126.93,210520.0,126.2044,126.2739,125.9757,126.1745,210520.0
2021-06-25 10:20:00,126.93,127.1,126.88,127.06,177280.0,126.1745,126.3435,126.1248,126.3038,177280.0
2021-06-25 10:30:00,127.03,127.14,126.95,126.98,282360.0,126.2739,126.3833,126.1944,126.2242,282360.0
2021-06-25 10:40:00,126.96,127.08,126.85,126.91,121920.0,126.2044,126.3237,126.095,126.1547,121920.0
2021-06-25 10:50:00,126.88,126.91,126.57,126.71,258160.0,126.1248,126.1547,125.8167,125.9559,258160.0
2021-06-25 11:00:00,126.66,126.85,126.66,126.85,66760.0,125.9062,126.095,125.9062,126.095,66760.0
2021-06-25 11:10:00,126.84,126.88,126.75,126.75,71860.0,126.0851,126.1248,125.9956,125.9956,71860.0
2021-06-25 11:20:00,126.77,126.86,126.77,126.85,44720.0,126.0155,126.105,126.0155,126.095,44720.0
2021-06-25 11:30:00,126.85,126.89,126.76,126.79,55880.0,126.095,126.1348,126.0056,126.0354,55880.0
2021-06-25 11:40:00,126.84,126.91,126.83,126.9,36620.0,126.0851,126.1547,126.0751,126.1447,36620.0
2021-06-25 11:50:00,126.89,126.97,126.89,126.95,30000.0,126.1348,126.2143,126.1348,126.1944,30000.0
2021-06-25 12:00:00,126.94,126.97,126.79,126.97,56880.0,126.1845,126.2143,126.0354,126.2143,56880.0
2021-06-25 12:10:00,126.96,127.1,126.95,127.08,62040.0,126.2044,126.3435,126.1944,126.3237,62040.0
2021-06-25 12:20:00,127.15,127.15,127.01,127.03,100360.0,126.3932,126.3932,126.2541,126.2739,100360.0
2021-06-25 12:30:00,127.07,127.07,126.96,126.97,88500.0,126.3137,126.3137,126.2044,126.2143,88500.0
2021-06-25 12:40:00,127.0,127.07,127.0,127.05,56120.0,126.2441,126.3137,126.2441,126.2938,56120.0
2021-06-25 12:50:00,127.09,127.2,127.06,127.16,58980.0,126.3336,126.4429,126.3038,126.4032,58980.0
2021-06-25 13:00:00,127.18,127.2,127.14,127.15,81960.0,126.4231,126.4429,126.3833,126.3932,81960.0
2021-06-25 13:10:00,127.15,127.3,127.14,127.3,136020.0,126.3932,126.5423,126.3833,126.5423,136020.0
2021-06-25 13:20:00,127.28,127.41,127.28,127.39,156100.0,126.5225,126.6517,126.5225,126.6318,156100.0
2021-06-25 13:30:00,127.37,127.37,127.28,127.29,73100.0,126.6119,126.6119,126.5225,126.5324,73100.0
2021-06-25 13:40:00,127.3,127.38,127.3,127.34,125340.0,126.5423,126.6219,126.5423,126.5821,125340.0
2021-06-25 13:50:00,127.39,127.4,127.34,127.36,190020.0,126.6318,126.6417,126.5821,126.602,190020.0
2021-06-25 14:00:00,127.35,127.42,127.31,127.42,85080.0,126.592,126.6616,126.5523,126.6616,85080.0
2021-06-25 14:10:00,127.43,127.45,127.33,127.43,98860.0,126.6716,126.6914,126.5722,126.6716,98860.0
2021-06-25 14:20:00,127.46,127.48,127.38,127.41,85060.0,126.7014,126.7213,126.6219,126.6517,85060.0
2021-06-25 14:30:00,127.41,127.46,127.34,127.46,64000.0,126.6517,126.7014,126.5821,126.7014,64000.0
2021-06-25 14:40:00,127.46,127.49,127.4,127.46,241300.0,126.7014,126.7312,126.6417,126.7014,241300.0
2021-06-25 14:50:00,127.46,127.51,127.43,127.47,253340.0,126.7014,126.7511,126.6716,126.7113,253340.0
2021-06-25 15:00:00,127.46,127.47,127.37,127.37,249640.0,126.7014,126.7113,126.6119,126.6119,249640.0
2021-06-25 15:10:00,127.39,127.39,127.3,127.32,109220.0,126.6318,126.6318,126.5423,126.5622,109220.0
2021-06-25 15:20:00,127.33,127.36,127.28,127.32,229580.0,126.5722,126.602,126.5225,126.5622,229580.0
2021-06-25 15:30:00,127.32,127.34,127.15,127.19,255760.0,126.5622,126.5821,126.3932,126.433,255760.0
2021-06-25 15:40:00,127.22,127.28,126.95,126.98,336800.0,126.4628,126.5225,126.1944,126.2242,336800.0
2021-06-25 15:50:00,127.02,127.16,126.44,126.99,1769680.0,126.264,126.4032,125.6875,126.2342,1769680.0
2021-06-28 09:30:00,127.14,127.17,126.71,126.74,1046840.0,126.3833,126.4131,125.9559,125.9857,1046840.0
2021-06-28 09:40:00,126.73,126.76,126.31,126.31,491340.0,125.9757,126.0056,125.5582,125.5582,491340.0
2021-06-28 09:50:00,126.36,126.37,126.01,126.09,573360.0,125.6079,125.6179,125.26,125.3395,573360.0
2021-06-28 10:00:00,126.11,126.4,126.1,126.35,309520.0,125.3594,125.6477,125.3495,125.598,309520.0
2021-06-28 10:10:00,126.38,126.5,126.28,126.4,201020.0,125.6278,125.7471,125.5284,125.6477,201020.0
2021-06-28 10:20:00,126.35,126.35,125.97,126.0,197340.0,125.598,125.598,125.2203,125.2501,197340.0
2021-06-28 10:30:00,126.03,126.6,126.03,126.57,433240.0,125.2799,125.8465,125.2799,125.8167,433240.0
2021-06-28 10:40:00,126.59,126.62,126.32,126.34,210380.0,125.8366,125.8664,125.5682,125.5881,210380.0
2021-06-28 10:50:00,126.34,126.5,126.23,126.31,186440.0,125.5881,125.7471,125.4787,125.5582,186440.0
2021-06-28 11:00:00,126.28,126.36,126.25,126.28,184960.0,125.5284,125.6079,125.4986,125.5284,184960.0
2021-06-28 11:10:00,126.32,126.41,126.28,126.38,176340.0,125.5682,125.6576,125.5284,125.6278,176340.0
2021-06-28 11:20:00,126.36,126.43,126.27,126.3,140520.0,125.6079,125.6775,125.5185,125.5483,140520.0
2021-06-28 11:30:00,126.3,126.37,126.26,126.37,140940.0,125.5483,125.6179,125.5085,125.6179,140940.0
2021-06-28 11:40:00,126.35,126.45,126.31,126.33,125000.0,125.598,125.6974,125.5582,125.5781,125000.0
2021-06-28 11:50:00,126.31,126.32,126.2,126.21,130100.0,125.5582,125.5682,125.4489,125.4588,130100.0
2021-06-28 12:00:00,126.21,126.21,126.08,126.1,128800.0,125.4588,125.4588,125.3296,125.3495,128800.0
2021-06-28 12:10:00,126.07,126.18,126.07,126.14,187200.0,125.3197,125.429,125.3197,125.3892,187200.0
2021-06-28 12:20:00,126.14,126.5,126.11,126.48,162160.0,125.3892,125.7471,125.3594,125.7272,162160.0
2021-06-28 12:30:00,126.49,126.49,126.41,126.46,219580.0,125.7372,125.7372,125.6576,125.7073,219580.0
2021-06-28 12:40:00,126.44,126.46,126.35,126.38,142600.0,125.6875,125.7073,125.598,125.6278,142600.0
2021-06-28 12:50:00,126.38,126.42,126.37,126.38,96540.0,125.6278,125.6676,125.6179,125.6278,96540.0
2021-06-28 13:00:00,126.38,126.45,126.36,126.44,189340.0,125.6278,125.6974,125.6079,125.6875,189340.0
2021-06-28 13:10:00,126.43,126.52,126.43,126.51,140820.0,125.6775,125.767,125.6775,125.757,140820.0
2021-06-28 13:20:00,126.53,126.68,126.52,126.68,96160.0,125.7769,125.926,125.767,125.926,96160.0
2021-06-28 13:30:00,126.67,126.68,126.56,126.57,80440.0,125.9161,125.926,125.8067,125.8167,80440.0
2021-06-28 13:40:00,126.58,126.59,126.53,126.55,82020.0,125.8266,125.8366,125.7769,125.7968,82020.0
2021-06-28 13:50:00,126.58,126.58,126.43,126.43,105400.0,125.8266,125.8266,125.6775,125.6775,105400.0
2021-06-28 14:00:00,126.42,126.44,126.15,126.26,159480.0,125.6676,125.6875,125.3992,125.5085,159480.0
2021-06-28 14:10:00,126.25,126.29,126.21,126.25,91480.0,125.4986,125.5384,125.4588,125.4986,91480.0
2021-06-28 14:20:00,126.22,126.22,126.15,126.15,84760.0,125.4688,125.4688,125.3992,125.3992,84760.0
2021-06-28 14:30:00,126.17,126.35,126.17,126.35,127140.0,125.4191,125.598,125.4191,125.598,127140.0
2021-06-28 14:40:00,126.39,126.39,126.29,126.32,137480.0,125.6378,125.6378,125.5384,125.5682,137480.0
2021-06-28 14:50:00,126.36,127.2,126.33,127.13,465040.0,125.6079,126.4429,125.5781,126.3734,465040.0
2021-06-28 15:00:00,127.13,127.34,126.97,127.07,414820.0,126.3734,126.5821,126.2143,126.3137,414820.0
2021-06-28 15:10:00,127.06,127.06,126.39,126.7,770740.0,126.3038,126.3038,125.6378,125.9459,770740.0
2021-06-28 15:20:00,126.67,126.82,126.54,126.7,353740.0,125.9161,126.0652,125.7869,125.9459,353740.0
2021-06-28 15:30:00,126.72,126.75,126.55,126.67,259700.0,125.9658,125.9956,125.7968,125.9161,259700.0
2021-06-28 15:40:00,126.65,126.65,126.52,126.56,190820.0,125.8962,125.8962,125.767,125.8067,190820.0
2021-06-28 15:50:00,126.7,127.01,126.7,126.78,933220.0,125.9459,126.2541,125.9459,126.0254,933220.0
2021-06-29 09:30:00,126.77,127.0,126.55,126.61,546960.0,126.0155,126.2441,125.7968,125.8564,546960.0
2021-06-29 09:40:00,126.5,126.53,126.23,126.3,167120.0,125.7471,125.7769,125.4787,125.5483,167120.0
2021-06-29 09:50:00,126.3,126.39,126.24,126.27,138660.0,125.5483,125.6378,125.4887,125.5185,138660.0
2021-06-29 10:00:00,126.2,126.39,125.91,125.93,456780.0,125.4489,125.6378,125.1606,125.1805,456780.0
2021-06-29 10:10:00,125.97,125.98,125.56,125.71,304980.0,125.2203,125.2302,124.8127,124.9618,304980.0
2021-06-29 10:20:00,125.74,125.85,125.72,125.78,162720.0,124.9916,125.101,124.9717,125.0314,162720.0
2021-06-29 10:30:00,125.8,125.81,125.61,125.7,139020.0,125.0513,125.0612,124.8624,124.9519,139020.0
2021-06-29 10:40:00,125.7,126.01,125.67,126.01,229200.0,124.9519,125.26,124.922,125.26,229200.0
2021-06-29 10:50:00,125.99,126.05,125.75,125.75,136780.0,125.2401,125.2998,125.0016,125.0016,136780.0
2021-06-29 11:00:00,125.79,125.86,125.6,125.6,157280.0,125.0413,125.1109,124.8525,124.8525,157280.0
2021-06-29 11:10:00,125.57,125.65,125.44,125.49,158180.0,124.8226,124.9022,124.6934,124.7431,158180.0
2021-06-29 11:20:00,125.54,125.59,125.45,125.54,103680.0,124.7928,124.8425,124.7034,124.7928,103680.0
2021-06-29 11:30:00,125.53,125.65,125.53,125.63,77060.0,124.7829,124.9022,124.7829,124.8823,77060.0
2021-06-29 11:40:00,125.65,125.86,125.64,125.83,93300.0,124.9022,125.1109,124.8922,125.0811,93300.0
2021-06-29 11:50:00,125.82,125.91,125.81,125.88,123240.0,125.0712,125.1606,125.0612,125.1308,123240.0
2021-06-29 12:00:00,125.88,125.88,125.75,125.86,60640.0,125.1308,125.1308,125.0016,125.1109,60640.0
2021-06-29 12:10:00,125.88,126.03,125.87,126.0,142080.0,125.1308,125.2799,125.1209,125.2501,142080.0
2021-06-29 12:20:00,125.98,126.05,125.97,126.05,140920.0,125.2302,125.2998,125.2203,125.2998,140920.0
2021-06-29 12:30:00,126.05,126.05,125.9,125.9,85760.0,125.2998,125.2998,125.1507,125.1507,85760.0
2021-06-29 12:40:00,125.92,125.98,125.87,125.92,152260.0,125.1706,125.2302,125.1209,125.1706,152260.0
2021-06-29 12:50:00,125.92,126.0,125.92,125.98,35140.0,125.1706,125.2501,125.1706,125.2302,35140.0
2021-06-29 13:00:00,125.97,126.0,125.86,125.87,36400.0,125.2203,125.2501,125.1109,125.1209,36400.0
2021-06-29 13:10:00,125.91,125.92,125.81,125.84,90600.0,125.1606,125.1706,125.0612,125.091,90600.0
2021-06-29 13:20:00,125.85,125.85,125.72,125.72,45360.0,125.101,125.101,124.9717,124.9717,45360.0
2021-06-29 13:30:00,125.75,125.86,125.73,125.85,70800.0,125.0016,125.1109,124.9817,125.101,70800.0
2021-06-29 13:40:00,125.82,125.9,125.79,125.88,71080.0,125.0712,125.1507,125.0413,125.1308,71080.0
2021-06-29 13:50:00,125.87,126.07,125.76,126.04,172940.0,125.1209,125.3197,125.0115,125.2898,172940.0
2021-06-29 14:00:00,126.03,126.15,126.01,126.15,92780.0,125.2799,125.3992,125.26,125.3992,92780.0
2021-06-29 14:10:00,126.15,126.18,126.03,126.11,116600.0,125.3992,125.429,125.2799,125.3594,116600.0
2021-06-29 14:20:00,126.1,126.16,126.07,126.12,105520.0,125.3495,125.4091,125.3197,125.3694,105520.0
2021-06-29 14:30:00,126.11,126.11,126.02,126.04,278720.0,125.3594,125.3594,125.27,125.2898,278720.0
2021-06-29 14:40:00,126.02,126.07,125.98,125.98,64300.0,125.27,125.3197,125.2302,125.2302,64300.0
2021-06-29 14:50:00,126.05,126.17,126.02,126.09,75500.0,125.2998,125.4191,125.27,125.3395,75500.0
2021-06-29 15:00:00,126.04,126.09,125.89,125.95,102180.0,125.2898,125.3395,125.1407,125.2004,102180.0
2021-06-29 15:10:00,125.94,126.0,125.87,125.87,179200.0,125.1904,125.2501,125.1209,125.1209,179200.0
2021-06-29 15:20:00,125.84,125.88,125.79,125.84,192840.0,125.091,125.1308,125.0413,125.091,192840.0
2021-06-29 15:30:00,125.83,125.89,125.78,125.87,129340.0,125.0811,125.1407,125.0314,125.1209,129340.0
2021-06-29 15:40:00,125.89,126.04,125.87,126.01,111800.0,125.1407,125.2898,125.1209,125.26,111800.0
2021-06-29 15:50:00,126.0,126.13,125.75,126.02,703220.0,125.2501,125.3793,125.0016,125.27,703220.0
2021-06-30 09:30:00,125.65,125.8,125.41,125.58,1041860.0,124.9022,125.0513,124.6636,124.8326,1041860.0
2021-06-30 09:40:00,125.55,125.58,125.31,125.53,351460.0,124.8028,124.8326,124.5642,124.7829,351460.0
2021-06-30 09:50:00,125.4,125.44,125.2,125.29,270500.0,124.6537,124.6934,124.4548,124.5443,270500.0
2021-06-30 10:00:00,125.24,125.36,125.15,125.21,251280.0,124.4946,124.6139,124.4051,124.4648,251280.0
2021-06-30 10:10:00,125.2,125.2,125.03,125.08,252420.0,124.4548,124.4548,124.2859,124.3356,252420.0
2021-06-30 10:20:00,125.08,125.29,125.06,125.22,178980.0,124.3356,124.5443,124.3157,124.4747,178980.0
2021-06-30 10:30:00,125.19,125.32,125.05,125.06,362340.0,124.4449,124.5741,124.3057,124.3157,362340.0
2021-06-30 10:40:00,125.05,125.05,124.76,125.0,366200.0,124.3057,124.3057,124.0175,124.256,366200.0
2021-06-30 10:50:00,125.0,125.25,125.0,125.24,141860.0,124.256,124.5045,124.256,124.4946,141860.0
2021-06-30 11:00:00,125.26,125.29,125.19,125.26,148420.0,124.5145,124.5443,124.4449,124.5145,148420.0
2021-06-30 11:10:00,125.24,125.24,125.04,125.05,133520.0,124.4946,124.4946,124.2958,124.3057,133520.0
2021-06-30 11:20:00,125.06,125.14,124.87,124.9,165960.0,124.3157,124.3952,124.1268,124.1566,165960.0
2021-06-30 11:30:00,124.9,125.26,124.9,125.25,222360.0,124.1566,124.5145,124.1566,124.5045,222360.0
2021-06-30 11:40:00,125.26,125.26,125.11,125.26,187080.0,124.5145,124.5145,124.3654,124.5145,187080.0
2021-06-30 11:50:00,125.27,125.33,125.22,125.32,202900.0,124.5244,124.5841,124.4747,124.5741,202900.0
2021-06-30 12:00:00,125.3,125.42,125.29,125.33,177980.0,124.5542,124.6735,124.5443,124.5841,177980.0
2021-06-30 12:10:00,125.36,125.46,125.35,125.45,114200.0,124.6139,124.7133,124.6039,124.7034,114200.0
2021-06-30 12:20:00,125.44,125.47,125.32,125.36,81900.0,124.6934,124.7232,124.5741,124.6139,81900.0
2021-06-30 12:30:00,125.37,125.5,125.34,125.44,92920.0,124.6238,124.7531,124.594,124.6934,92920.0
2021-06-30 12:40:00,125.45,125.48,125.39,125.45,98340.0,124.7034,124.7332,124.6437,124.7034,98340.0
2021-06-30 12:50:00,125.45,125.52,125.41,125.49,81460.0,124.7034,124.7729,124.6636,124.7431,81460.0
2021-06-30 13:00:00,125.48,125.52,125.46,125.46,125400.0,124.7332,124.7729,124.7133,124.7133,125400.0
2021-06-30 13:10:00,125.43,125.48,125.34,125.34,94980.0,124.6835,124.7332,124.594,124.594,94980.0
2021-06-30 13:20:00,125.34,125.34,125.3,125.33,59900.0,124.594,124.594,124.5542,124.5841,59900.0
2021-06-30 13:30:00,125.3,125.47,125.3,125.47,54000.0,124.5542,124.7232,124.5542,124.7232,54000.0
2021-06-30 13:40:00,125.45,125.49,125.39,125.42,38480.0,124.7034,124.7431,124.6437,124.6735,38480.0
2021-06-30 13:50:00,125.38,125.4,125.29,125.31,99980.0,124.6338,124.6537,124.5443,124.5642,99980.0
2021-06-30 14:00:00,125.33,125.33,125.21,125.21,89460.0,124.5841,124.5841,124.4648,124.4648,89460.0
2021-06-30 14:10:00,125.19,125.25,125.16,125.24,88700.0,124.4449,124.5045,124.4151,124.4946,88700.0
2021-06-30 14:20:00,125.24,125.31,125.18,125.29,83500.0,124.4946,124.5642,124.435,124.5443,83500.0
2021-06-30 14:30:00,125.29,125.38,125.26,125.38,114000.0,124.5443,124.6338,124.5145,124.6338,114000.0
2021-06-30 14:40:00,125.39,125.48,125.39,125.45,31220.0,124.6437,124.7332,124.6437,124.7034,31220.0
2021-06-30 14:50:00,125.44,125.48,125.4,125.41,56000.0,124.6934,124.7332,124.6537,124.6636,56000.0
2021-06-30 15:00:00,125.44,125.5,125.42,125.48,76340.0,124.6934,124.7531,124.6735,124.7332,76340.0
2021-06-30 15:10:00,125.48,125.48,125.39,125.41,148980.0,124.7332,124.7332,124.6437,124.6636,148980.0
2021-06-30 15:20:00,125.43,125.5,125.42,125.46,108540.0,124.6835,124.7531,124.6735,124.7133,108540.0
2021-06-30 15:30:00,125.49,125.58,125.44,125.5,151740.0,124.7431,124.8326,124.6934,124.7531,151740.0
2021-06-30 15:40:00,125.49,125.64,125.47,125.54,212520.0,124.7431,124.8922,124.7232,124.7928,212520.0
2021-06-30 15:50:00,125.45,125.57,125.18,125.31,1425940.0,124.7034,124.8226,124.435,124.5642,1425940.0
2021-07-01 09:30:00,124.85,125.45,124.85,125.34,899880.0,124.1069,124.7034,124.1069,124.594,899880.0
2021-07-01 09:40:00,125.36,125.7,125.27,125.67,267160.0,124.6139,124.9519,124.5244,124.922,267160.0
2021-07-01 09:50:00,125.68,125.86,125.61,125.82,401900.0,124.932,125.1109,124.8624,125.0712,401900.0
2021-07-01 10:00:00,125.85,125.97,125.72,125.73,268520.0,125.101,125.2203,124.9717,124.9817,268520.0
2021-07-01 10:10:00,125.76,125.81,125.53,125.55,200860.0,125.0115,125.0612,124.7829,124.8028,200860.0
2021-07-01 10:20:00,125.55,125.89,125.53,125.89,208680.0,124.8028,125.1407,124.7829,125.1407,208680.0
2021-07-01 10:30:00,125.94,126.12,125.87,126.02,175800.0,125.1904,125.3694,125.1209,125.27,175800.0
2021-07-01 10:40:00,126.04,126.05,125.95,125.99,126520.0,125.2898,125.2998,125.2004,125.2401,126520.0
2021-07-01 10:50:00,125.99,126.05,125.94,126.01,97020.0,125.2401,125.2998,125.1904,125.26,97020.0
2021-07-01 11:00:00,126.02,126.05,125.67,125.71,106120.0,125.27,125.2998,124.922,124.9618,106120.0
2021-07-01 11:10:00,125.68,125.69,125.56,125.6,130620.0,124.932,124.9419,124.8127,124.8525,130620.0
2021-07-01 11:20:00,125.62,125.62,125.45,125.54,62600.0,124.8723,124.8723,124.7034,124.7928,62600.0
2021-07-01 11:30:00,125.59,125.77,125.58,125.75,133660.0,124.8425,125.0214,124.8326,125.0016,133660.0
2021-07-01 11:40:00,125.76,125.82,125.68,125.68,99100.0,125.0115,125.0712,124.932,124.932,99100.0
2021-07-01 11:50:00,125.71,125.81,125.68,125.74,75480.0,124.9618,125.0612,124.932,124.9916,75480.0
2021-07-01 12:00:00,125.72,125.81,125.65,125.78,83700.0,124.9717,125.0612,124.9022,125.0314,83700.0
2021-07-01 12:10:00,125.79,125.82,125.61,125.62,153520.0,125.0413,125.0712,124.8624,124.8723,153520.0
2021-07-01 12:20:00,125.62,125.77,125.62,125.64,63080.0,124.8723,125.0214,124.8723,124.8922,63080.0
2021-07-01 12:30:00,125.65,125.69,125.45,125.49,180020.0,124.9022,124.9419,124.7034,124.7431,180020.0
2021-07-01 12:40:00,125.43,125.52,125.43,125.49,50560.0,124.6835,124.7729,124.6835,124.7431,50560.0
2021-07-01 12:50:00,125.47,125.65,125.4,125.65,112340.0,124.7232,124.9022,124.6537,124.9022,112340.0
2021-07-01 13:00:00,125.62,125.63,125.55,125.6,91860.0,124.8723,124.8823,124.8028,124.8525,91860.0
2021-07-01 13:10:00,125.56,125.58,125.44,125.44,118660.0,124.8127,124.8326,124.6934,124.6934,118660.0
2021-07-01 13:20:00,125.44,125.55,125.44,125.44,63800.0,124.6934,124.8028,124.6934,124.6934,63800.0
2021-07-01 13:30:00,125.44,125.71,125.44,125.71,67360.0,124.6934,124.9618,124.6934,124.9618,67360.0
2021-07-01 13:40:00,125.79,125.85,125.78,125.85,68060.0,125.0413,125.101,125.0314,125.101,68060.0
2021-07-01 13:50:00,125.85,125.86,125.76,125.77,132460.0,125.101,125.1109,125.0115,125.0214,132460.0
2021-07-01 14:00:00,125.79,126.14,125.78,126.14,97380.0,125.0413,125.3892,125.0314,125.3892,97380.0
2021-07-01 14:10:00,126.11,126.13,126.02,126.07,143120.0,125.3594,125.3793,125.27,125.3197,143120.0
2021-07-01 14:20:00,126.09,126.15,126.04,126.04,103020.0,125.3395,125.3992,125.2898,125.2898,103020.0
2021-07-01 14:30:00,126.03,126.12,126.03,126.1,62000.0,125.2799,125.3694,125.2799,125.3495,62000.0
2021-07-01 14:40:00,126.08,126.18,126.05,126.18,62000.0,125.3296,125.429,125.2998,125.429,62000.0
2021-07-01 14:50:00,126.18,126.33,126.18,126.23,201840.0,125.429,125.5781,125.429,125.4787,201840.0
2021-07-01 15:00:00,126.26,126.28,126.2,126.25,86420.0,125.5085,125.5284,125.4489,125.4986,86420.0
2021-07-01 15:10:00,126.29,126.33,126.11,126.14,177560.0,125.5384,125.5781,125.3594,125.3892,177560.0
2021-07-01 15:20:00,126.14,126.22,126.14,126.21,125960.0,125.3892,125.4688,125.3892,125.4588,125960.0
2021-07-01 15:30:00,126.22,126.46,126.22,126.44,273520.0,125.4688,125.7073,125.4688,125.6875,273520.0
2021-07-01 15:40:00,126.46,126.46,126.18,126.22,254200.0,125.7073,125.7073,125.429,125.4688,254200.0
2021-07-01 15:50:00,126.25,126.39,126.17,126.37,413000.0,125.4986,125.6378,125.4191,125.6179,413000.0
2021-07-02 09:30:00,126.84,127.4,126.77,127.37,673520.0,126.0851,126.6417,126.0155,126.6119,673520.0
2021-07-02 09:40:00,127.34,127.54,127.18,127.54,367920.0,126.5821,126.7809,126.4231,126.7809,367920.0
2021-07-02 09:50:00,127.54,127.73,127.39,127.67,319320.0,126.7809,126.9698,126.6318,126.9101,319320.0
2021-07-02 10:00:00,127.68,127.92,127.6,127.84,260680.0,126.9201,127.1587,126.8406,127.0791,260680.0
2021-07-02 10:10:00,127.85,128.25,127.85,128.24,290180.0,127.0891,127.4867,127.0891,127.4767,290180.0
2021-07-02 10:20:00,128.25,128.27,127.83,127.93,270180.0,127.4867,127.5066,127.0692,127.1686,270180.0
2021-07-02 10:30:00,127.8,127.94,127.74,127.92,97600.0,127.0394,127.1785,126.9797,127.1587,97600.0
2021-07-02 10:40:00,127.95,127.95,127.79,127.94,122800.0,127.1885,127.1885,127.0294,127.1785,122800.0
2021-07-02 10:50:00,127.98,128.2,127.91,128.17,159880.0,127.2183,127.437,127.1487,127.4072,159880.0
2021-07-02 11:00:00,128.15,128.21,128.1,128.12,152440.0,127.3873,127.4469,127.3376,127.3575,152440.0
2021-07-02 11:10:00,128.1,128.21,128.07,128.16,89820.0,127.3376,127.4469,127.3078,127.3972,89820.0
2021-07-02 11:20:00,128.14,128.18,128.1,128.14,74200.0,127.3773,127.4171,127.3376,127.3773,74200.0
2021-07-02 11:30:00,128.19,128.3,128.11,128.3,251040.0,127.427,127.5364,127.3475,127.5364,251040.0
2021-07-02 11:40:00,128.31,128.5,128.26,128.4,212560.0,127.5463,127.7352,127.4966,127.6358,212560.0
2021-07-02 11:50:00,128.41,128.63,128.41,128.58,190940.0,127.6457,127.8644,127.6457,127.8147,190940.0
2021-07-02 12:00:00,128.6,128.64,128.55,128.56,123940.0,127.8346,127.8744,127.7849,127.7948,123940.0
2021-07-02 12:10:00,128.56,128.62,128.52,128.62,57360.0,127.7948,127.8545,127.7551,127.8545,57360.0
2021-07-02 12:20:00,128.61,128.76,128.61,128.74,149140.0,127.8445,127.9937,127.8445,127.9738,149140.0
2021-07-02 12:30:00,128.76,128.85,128.65,128.73,192460.0,127.9937,128.0831,127.8843,127.9638,192460.0
2021-07-02 12:40:00,128.71,128.74,128.51,128.54,148060.0,127.944,127.9738,127.7451,127.775,148060.0
2021-07-02 12:50:00,128.57,128.71,128.57,128.65,126160.0,127.8048,127.944,127.8048,127.8843,126160.0
2021-07-02 13:00:00,128.66,128.8,128.66,128.68,118860.0,127.8942,128.0334,127.8942,127.9141,118860.0
2021-07-02 13:10:00,128.7,128.76,128.63,128.63,118520.0,127.934,127.9937,127.8644,127.8644,118520.0
2021-07-02 13:20:00,128.61,128.62,128.43,128.47,161160.0,127.8445,127.8545,127.6656,127.7054,161160.0
2021-07-02 13:30:00,128.49,128.49,128.37,128.44,82080.0,127.7253,127.7253,127.606,127.6756,82080.0
2021-07-02 13:40:00,128.47,128.57,128.45,128.56,54000.0,127.7054,127.8048,127.6855,127.7948,54000.0
2021-07-02 13:50:00,128.59,128.65,128.53,128.65,80500.0,127.8247,127.8843,127.765,127.8843,80500.0
2021-07-02 14:00:00,128.64,128.68,128.63,128.63,122340.0,127.8744,127.9141,127.8644,127.8644,122340.0
2021-07-02 14:10:00,128.66,128.67,128.52,128.58,167320.0,127.8942,127.9042,127.7551,127.8147,167320.0
2021-07-02 14:20:00,128.62,128.64,128.58,128.64,136840.0,127.8545,127.8744,127.8147,127.8744,136840.0
2021-07-02 14:30:00,128.68,128.69,128.59,128.62,203440.0,127.9141,127.9241,127.8247,127.8545,203440.0
2021-07-02 14:40:00,128.65,128.66,128.53,128.53,244400.0,127.8843,127.8942,127.765,127.765,244400.0
2021-07-02 14:50:00,128.56,128.57,128.48,128.5,112600.0,127.7948,127.8048,127.7153,127.7352,112600.0
2021-07-02 15:00:00,128.49,128.58,128.49,128.58,79280.0,127.7253,127.8147,127.7253,127.8147,79280.0
2021-07-02 15:10:00,128.59,128.71,128.55,128.71,203100.0,127.8247,127.944,127.7849,127.944,203100.0
2021-07-02 15:20:00,128.73,128.75,128.61,128.62,270500.0,127.9638,127.9837,127.8445,127.8545,270500.0
2021-07-02 15:30:00,128.62,128.69,128.6,128.66,126160.0,127.8545,127.9241,127.8346,127.8942,126160.0
2021-07-02 15:40:00,128.66,128.77,128.57,128.77,218440.0,127.8942,128.0036,127.8048,128.0036,218440.0
2021-07-02 15:50:00,128.77,128.84,128.63,128.7,887800.0,128.0036,128.0732,127.8644,127.934,887800.0
2021-07-06 09:30:00,129.45,129.49,128.65,129.28,1233880.0,128.6795,128.7193,127.8843,128.5106,1233880.0
2021-07-06 09:40:00,129.26,129.44,128.92,129.07,435540.0,128.4907,128.6696,128.1527,128.3018,435540.0
2021-07-06 09:50:00,129.08,129.16,128.86,128.99,218980.0,128.3117,128.3913,128.0931,128.2223,218980.0
2021-07-06 10:00:00,128.96,129.57,128.95,129.52,274680.0,128.1925,128.7988,128.1825,128.7491,274680.0
2021-07-06 10:10:00,129.52,129.54,129.13,129.13,235680.0,128.7491,128.769,128.3615,128.3615,235680.0
2021-07-06 10:20:00,129.1,129.4,129.08,129.32,150360.0,128.3316,128.6298,128.3117,128.5503,150360.0
2021-07-06 10:30:00,129.33,129.33,128.92,129.04,241900.0,128.5603,128.5603,128.1527,128.272,241900.0
2021-07-06 10:40:00,129.02,129.1,128.85,129.03,193600.0,128.2521,128.3316,128.0831,128.262,193600.0
2021-07-06 10:50:00,129.07,129.07,128.8,128.8,190560.0,128.3018,128.3018,128.0334,128.0334,190560.0
2021-07-06 11:00:00,128.78,128.85,128.64,128.83,189280.0,128.0135,128.0831,127.8744,128.0632,189280.0
2021-07-06 11:10:00,128.78,128.93,128.76,128.93,112800.0,128.0135,128.1626,127.9937,128.1626,112800.0
2021-07-06 11:20:00,128.94,129.16,128.94,129.16,166820.0,128.1726,128.3913,128.1726,128.3913,166820.0
2021-07-06 11:30:00,129.17,129.23,129.12,129.12,59940.0,128.4012,128.4609,128.3515,128.3515,59940.0
2021-07-06 11:40:00,129.1,129.13,128.97,128.97,121360.0,128.3316,128.3615,128.2024,128.2024,121360.0
2021-07-06 11:50:00,129.19,129.2,128.96,128.98,71040.0,128.4211,128.431,128.1925,128.2123,71040.0
2021-07-06 12:00:00,128.96,128.96,128.75,128.75,108500.0,128.1925,128.1925,127.9837,127.9837,108500.0
2021-07-06 12:10:00,128.75,128.88,128.51,128.51,241000.0,127.9837,128.1129,127.7451,127.7451,241000.0
2021-07-06 12:20:00,128.51,128.74,128.41,128.73,134120.0,127.7451,127.9738,127.6457,127.9638,134120.0
2021-07-06 12:30:00,128.7,128.94,128.67,128.94,49340.0,127.934,128.1726,127.9042,128.1726,49340.0
2021-07-06 12:40:00,128.9,129.14,128.9,129.14,91100.0,128.1328,128.3714,128.1328,128.3714,91100.0
2021-07-06 12:50:00,129.15,129.27,129.11,129.27,126160.0,128.3813,128.5006,128.3416,128.5006,126160.0
2021-07-06 13:00:00,129.3,129.36,129.17,129.24,120000.0,128.5304,128.5901,128.4012,128.4708,120000.0
2021-07-06 13:10:00,129.23,129.29,129.16,129.2,75640.0,128.4609,128.5205,128.3913,128.431,75640.0
2021-07-06 13:20:00,129.21,129.38,129.21,129.38,109620.0,128.441,128.61,128.441,128.61,109620.0
2021-07-06 13:30:00,129.38,129.43,129.33,129.35,75520.0,128.61,128.6597,128.5603,128.5801,75520.0
2021-07-06 13:40:00,129.4,129.49,129.35,129.49,77180.0,128.6298,128.7193,128.5801,128.7193,77180.0
2021-07-06 13:50:00,129.45,129.5,129.44,129.46,106740.0,128.6795,128.7292,128.6696,128.6895,106740.0
2021-07-06 14:00:00,129.43,129.6,129.42,129.57,142280.0,128.6597,128.8287,128.6497,128.7988,142280.0
2021-07-06 14:10:00,129.55,129.61,129.48,129.61,108240.0,128.779,128.8386,128.7094,128.8386,108240.0
2021-07-06 14:20:00,129.6,129.69,129.58,129.68,75100.0,128.8287,128.9181,128.8088,128.9082,75100.0
2021-07-06 14:30:00,129.66,129.69,129.4,129.43,153000.0,128.8883,128.9181,128.6298,128.6597,153000.0
2021-07-06 14:40:00,129.41,129.44,129.36,129.37,86560.0,128.6398,128.6696,128.5901,128.6,86560.0
2021-07-06 14:50:00,129.36,129.52,129.34,129.46,71020.0,128.5901,128.7491,128.5702,128.6895,71020.0
2021-07-06 15:00:00,129.47,129.48,129.36,129.36,58400.0,128.6994,128.7094,128.5901,128.5901,58400.0
2021-07-06 15:10:00,129.39,129.51,129.36,129.47,156480.0,128.6199,128.7392,128.5901,128.6994,156480.0
2021-07-06 15:20:00,129.48,129.72,129.48,129.69,409440.0,128.7094,128.9479,128.7094,128.9181,409440.0
2021-07-06 15:30:00,129.7,129.82,129.52,129.63,372400.0,128.9281,129.0473,128.7491,128.8585,372400.0
2021-07-06 15:40:00,129.62,129.77,129.59,129.6,171080.0,128.8485,128.9976,128.8187,128.8287,171080.0
2021-07-06 15:50:00,129.66,129.88,129.54,129.77,711420.0,128.8883,129.107,128.769,128.9976,711420.0
2021-07-07 09:30:00,130.58,130.64,129.9,130.08,891600.0,129.8028,129.8625,129.1269,129.3058,891600.0
2021-07-07 09:40:00,130.05,130.1,129.8,129.92,436960.0,129.276,129.3257,129.0275,129.1467,436960.0
2021-07-07 09:50:00,129.93,130.4,129.8,130.39,243220.0,129.1567,129.6239,129.0275,129.614,243220.0
2021-07-07 10:00:00,130.33,130.33,129.85,129.96,214760.0,129.5543,129.5543,129.0772,129.1865,214760.0
2021-07-07 10:10:00,130.01,130.37,130.0,130.25,121940.0,129.2362,129.5941,129.2263,129.4748,121940.0
2021-07-07 10:20:00,130.29,130.36,130.08,130.12,111920.0,129.5145,129.5841,129.3058,129.3456,111920.0
2021-07-07 10:30:00,130.09,130.62,130.07,130.32,190360.0,129.3157,129.8426,129.2959,129.5444,190360.0
2021-07-07 10:40:00,130.29,130.36,130.0,130.27,163280.0,129.5145,129.5841,129.2263,129.4947,163280.0
2021-07-07 10:50:00,130.17,130.24,130.06,130.24,52780.0,129.3953,129.4648,129.2859,129.4648,52780.0
2021-07-07 11:00:00,130.22,130.24,129.92,129.92,157920.0,129.445,129.4648,129.1467,129.1467,157920.0
2021-07-07 11:10:00,130.13,130.18,129.9,130.12,137920.0,129.3555,129.4052,129.1269,129.3456,137920.0
2021-07-07 11:20:00,130.11,130.11,129.83,129.91,73860.0,129.3356,129.3356,129.0573,129.1368,73860.0
2021-07-07 11:30:00,129.8,129.99,129.76,129.88,112220.0,129.0275,129.2163,128.9877,129.107,112220.0
2021-07-07 11:40:00,129.9,130.22,129.9,130.17,74900.0,129.1269,129.445,129.1269,129.3953,74900.0
2021-07-07 11:50:00,130.17,130.45,130.16,130.34,123100.0,129.3953,129.6736,129.3853,129.5642,123100.0
2021-07-07 12:00:00,130.35,130.35,130.14,130.19,151380.0,129.5742,129.5742,129.3654,129.4151,151380.0
2021-07-07 12:10:00,130.19,130.19,129.95,129.98,290680.0,129.4151,129.4151,129.1766,129.2064,290680.0
2021-07-07 12:20:00,129.98,129.98,129.81,129.81,59740.0,129.2064,129.2064,129.0374,129.0374,59740.0
2021-07-07 12:30:00,129.81,130.04,129.76,129.92,187060.0,129.0374,129.266,128.9877,129.1467,187060.0
2021-07-07 12:40:00,129.93,129.99,129.93,129.98,38380.0,129.1567,129.2163,129.1567,129.2064,38380.0
2021-07-07 12:50:00,129.98,130.09,129.97,130.06,52340.0,129.2064,129.3157,129.1965,129.2859,52340.0
2021-07-07 13:00:00,130.03,130.03,129.8,129.96,64380.0,129.2561,129.2561,129.0275,129.1865,64380.0
2021-07-07 13:10:00,129.9,130.05,129.85,130.02,76000.0,129.1269,129.276,129.0772,129.2462,76000.0
2021-07-07 13:20:00,130.03,130.07,130.0,130.04,45540.0,129.2561,129.2959,129.2263,129.266,45540.0
2021-07-07 13:30:00,130.02,130.09,129.98,130.02,94560.0,129.2462,129.3157,129.2064,129.2462,94560.0
2021-07-07 13:40:00,129.98,130.13,129.98,130.13,58840.0,129.2064,129.3555,129.2064,129.3555,58840.0
2021-07-07 13:50:00,130.1,130.21,130.0,130.0,66320.0,129.3257,129.435,129.2263,129.2263,66320.0
2021-07-07 14:00:00,130.0,130.15,130.0,130.14,87980.0,129.2263,129.3754,129.2263,129.3654,87980.0
2021-07-07 14:10:00,130.15,130.26,130.06,130.26,97520.0,129.3754,129.4847,129.2859,129.4847,97520.0
2021-07-07 14:20:00,130.22,130.3,130.19,130.26,66280.0,129.445,129.5245,129.4151,129.4847,66280.0
2021-07-07 14:30:00,130.24,130.25,130.06,130.06,46100.0,129.4648,129.4748,129.2859,129.2859,46100.0
2021-07-07 14:40:00,130.05,130.18,130.05,130.15,59440.0,129.276,129.4052,129.276,129.3754,59440.0
2021-07-07 14:50:00,130.15,130.31,130.12,130.28,44120.0,129.3754,129.5344,129.3456,129.5046,44120.0
2021-07-07 15:00:00,130.29,130.36,130.16,130.17,135040.0,129.5145,129.5841,129.3853,129.3953,135040.0
2021-07-07 15:10:00,130.2,130.23,130.01,130.05,124380.0,129.4251,129.4549,129.2362,129.276,124380.0
2021-07-07 15:20:00,130.05,130.12,130.01,130.1,160240.0,129.276,129.3456,129.2362,129.3257,160240.0
2021-07-07 15:30:00,130.12,130.33,130.12,130.3,247720.0,129.3456,129.5543,129.3456,129.5245,247720.0
2021-07-07 15:40:00,130.32,130.35,130.26,130.26,208260.0,129.5444,129.5742,129.4847,129.4847,208260.0
2021-07-07 15:50:00,130.3,130.36,129.9,130.08,606240.0,129.5245,129.5841,129.1269,129.3058,606240.0
2021-07-08 09:30:00,128.25,128.85,128.11,128.44,785860.0,127.4867,128.0831,127.3475,127.6756,785860.0
2021-07-08 09:40:00,128.51,128.54,128.04,128.13,512240.0,127.7451,127.775,127.2779,127.3674,512240.0
2021-07-08 09:50:00,128.12,128.84,128.12,128.77,252600.0,127.3575,128.0732,127.3575,128.0036,252600.0
2021-07-08 10:00:00,128.79,128.9,128.41,128.41,142580.0,128.0235,128.1328,127.6457,127.6457,142580.0
2021-07-08 10:10:00,128.41,128.8,128.4,128.53,103680.0,127.6457,128.0334,127.6358,127.765,103680.0
2021-07-08 10:20:00,128.45,128.9,128.3,128.8,140160.0,127.6855,128.1328,127.5364,128.0334,140160.0
2021-07-08 10:30:00,128.78,128.85,128.42,128.49,131060.0,128.0135,128.0831,127.6557,127.7253,131060.0
2021-07-08 10:40:00,128.52,128.79,128.42,128.48,130400.0,127.7551,128.0235,127.6557,127.7153,130400.0
2021-07-08 10:50:00,128.56,128.69,128.42,128.42,67480.0,127.7948,127.9241,127.6557,127.6557,67480.0
2021-07-08 11:00:00,128.45,128.8,128.41,128.8,100480.0,127.6855,128.0334,127.6457,128.0334,100480.0
2021-07-08 11:10:00,128.77,128.89,128.73,128.83,86440.0,128.0036,128.1229,127.9638,128.0632,86440.0
2021-07-08 11:20:00,128.81,129.05,128.79,129.0,84200.0,128.0434,128.2819,128.0235,128.2322,84200.0
2021-07-08 11:30:00,128.98,129.1,128.71,129.1,148260.0,128.2123,128.3316,127.944,128.3316,148260.0
2021-07-08 11:40:00,129.16,129.35,129.01,129.35,100260.0,128.3913,128.5801,128.2422,128.5801,100260.0
2021-07-08 11:50:00,129.35,129.5,129.33,129.42,198880.0,128.5801,128.7292,128.5603,128.6497,198880.0
2021-07-08 12:00:00,129.41,129.44,129.34,129.42,85420.0,128.6398,128.6696,128.5702,128.6497,85420.0
2021-07-08 12:10:00,129.37,129.44,129.3,129.44,74740.0,128.6,128.6696,128.5304,128.6696,74740.0
2021-07-08 12:20:00,129.43,129.57,129.43,129.47,106800.0,128.6597,128.7988,128.6597,128.6994,106800.0
2021-07-08 12:30:00,129.49,129.75,129.49,129.75,148360.0,128.7193,128.9778,128.7193,128.9778,148360.0
2021-07-08 12:40:00,129.73,129.76,129.62,129.65,129660.0,128.9579,128.9877,128.8485,128.8784,129660.0
2021-07-08 12:50:00,129.63,129.69,129.63,129.64,32000.0,128.8585,128.9181,128.8585,128.8684,32000.0
2021-07-08 13:00:00,129.6,129.77,129.53,129.73,98340.0,128.8287,128.9976,128.7591,128.9579,98340.0
2021-07-08 13:10:00,129.73,129.73,129.54,129.6,115880.0,128.9579,128.9579,128.769,128.8287,115880.0
2021-07-08 13:20:00,129.57,129.81,129.57,129.78,67400.0,128.7988,129.0374,128.7988,129.0076,67400.0
2021-07-08 13:30:00,129.86,129.99,129.85,129.98,154080.0,129.0871,129.2163,129.0772,129.2064,154080.0
2021-07-08 13:40:00,129.98,130.03,129.7,129.7,220980.0,129.2064,129.2561,128.9281,128.9281,220980.0
2021-07-08 13:50:00,129.67,129.7,129.54,129.54,100040.0,128.8982,128.9281,128.769,128.769,100040.0
2021-07-08 14:00:00,129.53,129.64,129.49,129.52,87160.0,128.7591,128.8684,128.7193,128.7491,87160.0
2021-07-08 14:10:00,129.52,129.55,129.42,129.48,111760.0,128.7491,128.779,128.6497,128.7094,111760.0
2021-07-08 14:20:00,129.47,129.47,129.29,129.35,56300.0,128.6994,128.6994,128.5205,128.5801,56300.0
2021-07-08 14:30:00,129.28,129.28,129.08,129.13,193720.0,128.5106,128.5106,128.3117,128.3615,193720.0
2021-07-08 14:40:00,129.16,129.19,129.05,129.08,82300.0,128.3913,128.4211,128.2819,128.3117,82300.0
2021-07-08 14:50:00,129.05,129.3,129.05,129.24,81120.0,128.2819,128.5304,128.2819,128.4708,81120.0
2021-07-08 15:00:00,129.24,129.34,129.23,129.27,91980.0,128.4708,128.5702,128.4609,128.5006,91980.0
2021-07-08 15:10:00,129.25,129.25,129.09,129.09,141560.0,128.4807,128.4807,128.3217,128.3217,141560.0
2021-07-08 15:20:00,129.12,129.28,129.12,129.22,106560.0,128.3515,128.5106,128.3515,128.4509,106560.0
2021-07-08 15:30:00,129.17,129.45,129.17,129.4,192080.0,128.4012,128.6795,128.4012,128.6298,192080.0
2021-07-08 15:40:00,129.4,129.4,129.0,129.0,244140.0,128.6298,128.6298,128.2322,128.2322,244140.0
2021-07-08 15:50:00,128.94,129.3,128.83,129.2,1089120.0,128.1726,128.5304,128.0632,128.431,1089120.0
2021-07-09 09:30:00,128.94,129.45,128.94,129.2,337320.0,128.1726,128.6795,128.1726,128.431,337320.0
2021-07-09 09:40:00,129.18,129.41,129.1,129.36,185040.0,128.4112,128.6398,128.3316,128.5901,185040.0
2021-07-09 09:50:00,129.36,129.36,129.0,129.14,171240.0,128.5901,128.5901,128.2322,128.3714,171240.0
2021-07-09 10:00:00,129.11,129.16,128.96,129.08,113520.0,128.3416,128.3913,128.1925,128.3117,113520.0
2021-07-09 10:10:00,129.11,129.25,129.04,129.2,100120.0,128.3416,128.4807,128.272,128.431,100120.0
2021-07-09 10:20:00,129.23,129.23,129.07,129.07,102480.0,128.4609,128.4609,128.3018,128.3018,102480.0
2021-07-09 10:30:00,129.1,129.31,129.1,129.25,104080.0,128.3316,128.5404,128.3316,128.4807,104080.0
2021-07-09 10:40:00,129.25,129.5,129.21,129.43,197580.0,128.4807,128.7292,128.441,128.6597,197580.0
2021-07-09 10:50:00,129.43,129.79,129.43,129.76,133880.0,128.6597,129.0175,128.6597,128.9877,133880.0
2021-07-09 11:00:00,129.8,129.8,129.53,129.57,126800.0,129.0275,129.0275,128.7591,128.7988,126800.0
2021-07-09 11:10:00,129.59,129.6,129.41,129.54,78260.0,128.8187,128.8287,128.6398,128.769,78260.0
2021-07-09 11:20:00,129.53,129.53,129.42,129.52,80700.0,128.7591,128.7591,128.6497,128.7491,80700.0
2021-07-09 11:30:00,129.52,129.73,129.52,129.67,221640.0,128.7491,128.9579,128.7491,128.8982,221640.0
2021-07-09 11:40:00,129.67,129.67,129.5,129.59,222600.0,128.8982,128.8982,128.7292,128.8187,222600.0
2021-07-09 11:50:00,129.56,129.56,129.28,129.33,320580.0,128.7889,128.7889,128.5106,128.5603,320580.0
2021-07-09 12:00:00,129.35,129.44,129.32,129.38,117420.0,128.5801,128.6696,128.5503,128.61,117420.0
2021-07-09 12:10:00,129.38,129.55,129.38,129.55,94620.0,128.61,128.779,128.61,128.779,94620.0
2021-07-09 12:20:00,129.56,129.59,129.53,129.55,32200.0,128.7889,128.8187,128.7591,128.779,32200.0
2021-07-09 12:30:00,129.56,129.61,129.55,129.61,55720.0,128.7889,128.8386,128.779,128.8386,55720.0
2021-07-09 12:40:00,129.6,129.74,129.6,129.74,65120.0,128.8287,128.9678,128.8287,128.9678,65120.0
2021-07-09 12:50:00,129.69,129.76,129.69,129.71,42800.0,128.9181,128.9877,128.9181,128.938,42800.0
2021-07-09 13:00:00,129.7,129.72,129.45,129.5,102080.0,128.9281,128.9479,128.6795,128.7292,102080.0
2021-07-09 13:10:00,129.52,129.53,129.48,129.48,171700.0,128.7491,128.7591,128.7094,128.7094,171700.0
2021-07-09 13:20:00,129.51,129.51,129.43,129.51,71100.0,128.7392,128.7392,128.6597,128.7392,71100.0
2021-07-09 13:30:00,129.51,129.62,129.51,129.62,70860.0,128.7392,128.8485,128.7392,128.8485,70860.0
2021-07-09 13:40:00,129.6,129.66,129.59,129.61,86840.0,128.8287,128.8883,128.8187,128.8386,86840.0
2021-07-09 13:50:00,129.58,129.58,129.48,129.56,51040.0,128.8088,128.8088,128.7094,128.7889,51040.0
2021-07-09 14:00:00,129.57,129.69,129.57,129.66,151860.0,128.7988,128.9181,128.7988,128.8883,151860.0
2021-07-09 14:10:00,129.67,129.68,129.65,129.65,47740.0,128.8982,128.9082,128.8784,128.8784,47740.0
2021-07-09 14:20:00,129.66,129.66,129.56,129.58,216460.0,128.8883,128.8883,128.7889,128.8088,216460.0
2021-07-09 14:30:00,129.6,129.69,129.59,129.65,74060.0,128.8287,128.9181,128.8187,128.8784,74060.0
2021-07-09 14:40:00,129.69,129.74,129.64,129.65,106140.0,128.9181,128.9678,128.8684,128.8784,106140.0
2021-07-09 14:50:00,129.66,129.75,129.66,129.75,142560.0,128.8883,128.9778,128.8883,128.9778,142560.0
2021-07-09 15:00:00,129.77,129.8,129.73,129.76,146820.0,128.9976,129.0275,128.9579,128.9877,146820.0
2021-07-09 15:10:00,129.75,129.79,129.72,129.76,196880.0,128.9778,129.0175,128.9479,128.9877,196880.0
2021-07-09 15:20:00,129.75,129.75,129.7,129.73,116940.0,128.9778,128.9778,128.9281,128.9579,116940.0
2021-07-09 15:30:00,129.69,129.7,129.55,129.58,165820.0,128.9181,128.9281,128.779,128.8088,165820.0
2021-07-09 15:40:00,129.6,129.76,129.58,129.74,185520.0,128.8287,128.9877,128.8088,128.9678,185520.0
2021-07-09 15:50:00,129.78,129.85,129.49,129.54,794280.0,129.0076,129.0772,128.7193,128.769,794280.0
2021-07-12 09:30:00,129.83,130.15,129.6,129.97,784120.0,129.0573,129.3754,128.8287,129.1965,784120.0
2021-07-12 09:40:00,129.98,130.07,129.82,130.05,181820.0,129.2064,129.2959,129.0473,129.276,181820.0
2021-07-12 09:50:00,130.04,130.14,129.89,130.02,178500.0,129.266,129.3654,129.1169,129.2462,178500.0
2021-07-12 10:00:00,130.02,130.04,129.7,129.9,268500.0,129.2462,129.266,128.9281,129.1269,268500.0
2021-07-12 10:10:00,129.89,129.99,129.84,129.9,146320.0,129.1169,129.2163,129.0672,129.1269,146320.0
2021-07-12 10:20:00,129.86,130.01,129.86,129.98,113560.0,129.0871,129.2362,129.0871,129.2064,113560.0
2021-07-12 10:30:00,130.0,130.12,129.94,130.08,65000.0,129.2263,129.3456,129.1666,129.3058,65000.0
2021-07-12 10:40:00,130.1,130.18,130.06,130.07,106560.0,129.3257,129.4052,129.2859,129.2959,106560.0
2021-07-12 10:50:00,130.14,130.54,130.13,130.37,182960.0,129.3654,129.7631,129.3555,129.5941,182960.0
2021-07-12 11:00:00,130.35,130.46,130.35,130.4,82900.0,129.5742,129.6835,129.5742,129.6239,82900.0
2021-07-12 11:10:00,130.4,130.46,130.26,130.29,121180.0,129.6239,129.6835,129.4847,129.5145,121180.0
2021-07-12 11:20:00,130.31,130.34,130.21,130.34,51960.0,129.5344,129.5642,129.435,129.5642,51960.0
2021-07-12 11:30:00,130.3,130.46,130.3,130.45,80340.0,129.5245,129.6835,129.5245,129.6736,80340.0
2021-07-12 11:40:00,130.46,130.47,130.36,130.47,53980.0,129.6835,129.6935,129.5841,129.6935,53980.0
2021-07-12 11:50:00,130.47,130.54,130.33,130.33,98600.0,129.6935,129.7631,129.5543,129.5543,98600.0
2021-07-12 12:00:00,130.36,130.4,130.29,130.37,44280.0,129.5841,129.6239,129.5145,129.5941,44280.0
2021-07-12 12:10:00,130.32,130.36,130.29,130.36,64000.0,129.5444,129.5841,129.5145,129.5841,64000.0
2021-07-12 12:20:00,130.32,130.32,130.13,130.18,203280.0,129.5444,129.5444,129.3555,129.4052,203280.0
2021-07-12 12:30:00,130.18,130.22,130.1,130.1,56420.0,129.4052,129.445,129.3257,129.3257,56420.0
2021-07-12 12:40:00,130.11,130.18,130.08,130.18,49880.0,129.3356,129.4052,129.3058,129.4052,49880.0
2021-07-12 12:50:00,130.17,130.21,130.15,130.18,77160.0,129.3953,129.435,129.3754,129.4052,77160.0
2021-07-12 13:00:00,130.18,130.26,130.09,130.1,325840.0,129.4052,129.4847,129.3157,129.3257,325840.0
2021-07-12 13:10:00,130.13,130.22,130.1,130.18,55000.0,129.3555,129.445,129.3257,129.4052,55000.0
2021-07-12 13:20:00,130.21,130.32,130.15,130.15,94300.0,129.435,129.5444,129.3754,129.3754,94300.0
2021-07-12 13:30:00,130.15,130.16,130.03,130.08,47580.0,129.3754,129.3853,129.2561,129.3058,47580.0
2021-07-12 13:40:00,130.07,130.15,130.05,130.1,101520.0,129.2959,129.3754,129.276,129.3257,101520.0
2021-07-12 13:50:00,130.12,130.19,130.04,130.05,203280.0,129.3456,129.4151,129.266,129.276,203280.0
2021-07-12 14:00:00,130.0,130.11,129.9,130.1,135180.0,129.2263,129.3356,129.1269,129.3257,135180.0
2021-07-12 14:10:00,130.13,130.18,130.07,130.12,99660.0,129.3555,129.4052,129.2959,129.3456,99660.0
2021-07-12 14:20:00,130.1,130.32,130.09,130.23,122200.0,129.3257,129.5444,129.3157,129.4549,122200.0
2021-07-12 14:30:00,130.31,130.31,130.24,130.25,60240.0,129.5344,129.5344,129.4648,129.4748,60240.0
2021-07-12 14:40:00,130.24,130.25,130.16,130.19,57160.0,129.4648,129.4748,129.3853,129.4151,57160.0
2021-07-12 14:50:00,130.19,130.21,130.15,130.21,117500.0,129.4151,129.435,129.3754,129.435,117500.0
2021-07-12 15:00:00,130.24,130.29,130.19,130.29,70580.0,129.4648,129.5145,129.4151,129.5145,70580.0
2021-07-12 15:10:00,130.26,130.56,130.26,130.5,339980.0,129.4847,129.7829,129.4847,129.7233,339980.0
2021-07-12 15:20:00,130.5,130.63,130.48,130.54,340540.0,129.7233,129.8525,129.7034,129.7631,340540.0
2021-07-12 15:30:00,130.57,130.69,130.54,130.64,237480.0,129.7929,129.9122,129.7631,129.8625,237480.0
2021-07-12 15:40:00,130.65,130.7,130.58,130.69,169860.0,129.8724,129.9221,129.8028,129.9122,169860.0
2021-07-12 15:50:00,130.69,130.77,130.46,130.56,402860.0,129.9122,129.9917,129.6835,129.7829,402860.0
2021-07-13 09:30:00,130.88,131.04,130.64,130.79,440660.0,130.101,130.2601,129.8625,130.0116,440660.0
2021-07-13 09:40:00,130.94,131.1,130.85,131.04,188500.0,130.1607,130.3197,130.0712,130.2601,188500.0
2021-07-13 09:50:00,131.05,131.31,131.01,131.03,251940.0,130.27,130.5285,130.2303,130.2501,251940.0
2021-07-13 10:00:00,131.1,131.38,131.1,131.27,106700.0,130.3197,130.5981,130.3197,130.4887,106700.0
2021-07-13 10:10:00,131.26,131.47,131.19,131.41,183060.0,130.4788,130.6875,130.4092,130.6279,183060.0
2021-07-13 10:20:00,131.4,131.49,131.2,131.49,78420.0,130.6179,130.7074,130.4191,130.7074,78420.0
2021-07-13 10:30:00,131.49,131.53,131.36,131.49,86320.0,130.7074,130.7472,130.5782,130.7074,86320.0
2021-07-13 10:40:00,131.5,131.51,131.21,131.36,92220.0,130.7173,130.7273,130.4291,130.5782,92220.0
2021-07-13 10:50:00,131.26,131.4,131.26,131.4,53100.0,130.4788,130.6179,130.4788,130.6179,53100.0
2021-07-13 11:00:00,131.42,131.69,131.4,131.66,366040.0,130.6378,130.9062,130.6179,130.8764,366040.0
2021-07-13 11:10:00,131.68,131.84,131.57,131.84,121800.0,130.8963,131.0553,130.7869,131.0553,121800.0
2021-07-13 11:20:00,131.82,132.04,131.8,131.89,191380.0,131.0354,131.2541,131.0156,131.105,191380.0
2021-07-13 11:30:00,131.93,132.0,131.82,131.92,111900.0,131.1448,131.2144,131.0354,131.1348,111900.0
2021-07-13 11:40:00,131.9,131.95,131.8,131.8,48700.0,131.115,131.1647,131.0156,131.0156,48700.0
2021-07-13 11:50:00,131.82,131.86,131.76,131.81,135060.0,131.0354,131.0752,130.9758,131.0255,135060.0
2021-07-13 12:00:00,131.8,131.83,131.7,131.75,121040.0,131.0156,131.0454,130.9162,130.9659,121040.0
2021-07-13 12:10:00,131.65,131.71,131.62,131.66,69200.0,130.8665,130.9261,130.8366,130.8764,69200.0
2021-07-13 12:20:00,131.66,131.72,131.64,131.64,94420.0,130.8764,130.936,130.8565,130.8565,94420.0
2021-07-13 12:30:00,131.64,131.75,131.64,131.75,101640.0,130.8565,130.9659,130.8565,130.9659,101640.0
2021-07-13 12:40:00,131.72,131.79,131.64,131.69,81980.0,130.936,131.0056,130.8565,130.9062,81980.0
2021-07-13 12:50:00,131.75,131.76,131.67,131.71,98420.0,130.9659,130.9758,130.8863,130.9261,98420.0
2021-07-13 13:00:00,131.67,131.69,131.51,131.53,106400.0,130.8863,130.9062,130.7273,130.7472,106400.0
2021-07-13 13:10:00,131.53,131.56,131.31,131.31,119140.0,130.7472,130.777,130.5285,130.5285,119140.0
2021-07-13 13:20:00,131.27,131.37,131.01,131.08,133240.0,130.4887,130.5881,130.2303,130.2998,133240.0
2021-07-13 13:30:00,131.09,131.2,130.86,130.86,195880.0,130.3098,130.4191,130.0812,130.0812,195880.0
2021-07-13 13:40:00,130.86,131.06,130.67,130.99,134520.0,130.0812,130.28,129.8923,130.2104,134520.0
2021-07-13 13:50:00,130.98,131.15,130.93,131.15,55980.0,130.2004,130.3694,130.1507,130.3694,55980.0
2021-07-13 14:00:00,131.06,131.06,130.83,130.96,110520.0,130.28,130.28,130.0513,130.1806,110520.0
2021-07-13 14:10:00,130.99,131.23,130.99,131.17,205880.0,130.2104,130.449,130.2104,130.3893,205880.0
2021-07-13 14:20:00,131.08,131.36,131.06,131.33,103820.0,130.2998,130.5782,130.28,130.5484,103820.0
2021-07-13 14:30:00,131.31,131.39,131.21,131.23,100140.0,130.5285,130.608,130.4291,130.449,100140.0
2021-07-13 14:40:00,131.21,131.21,130.99,131.09,74860.0,130.4291,130.4291,130.2104,130.3098,74860.0
2021-07-13 14:50:00,131.15,131.28,131.07,131.24,80820.0,130.3694,130.4987,130.2899,130.4589,80820.0
2021-07-13 15:00:00,131.27,131.3,131.18,131.18,146200.0,130.4887,130.5185,130.3992,130.3992,146200.0
2021-07-13 15:10:00,131.2,131.31,131.17,131.31,94100.0,130.4191,130.5285,130.3893,130.5285,94100.0
2021-07-13 15:20:00,131.31,131.45,131.3,131.42,145140.0,130.5285,130.6676,130.5185,130.6378,145140.0
2021-07-13 15:30:00,131.41,131.44,131.17,131.41,157860.0,130.6279,130.6577,130.3893,130.6279,157860.0
2021-07-13 15:40:00,131.38,131.42,131.21,131.24,176140.0,130.5981,130.6378,130.4291,130.4589,176140.0
2021-07-13 15:50:00,131.28,131.32,130.72,130.99,1038760.0,130.4987,130.5384,129.942,130.2104,1038760.0
2021-07-14 09:30:00,131.9,132.52,131.9,132.21,744740.0,131.115,131.7313,131.115,131.4231,744740.0
2021-07-14 09:40:00,132.21,132.45,132.14,132.3,174320.0,131.4231,131.6617,131.3535,131.5126,174320.0
2021-07-14 09:50:00,132.37,132.94,132.31,132.57,349380.0,131.5822,132.1488,131.5225,131.781,349380.0
2021-07-14 10:00:00,132.63,133.0,132.6,132.88,290000.0,131.8406,132.2084,131.8108,132.0891,290000.0
2021-07-14 10:10:00,132.91,132.96,132.86,132.89,207560.0,132.119,132.1687,132.0693,132.0991,207560.0
2021-07-14 10:20:00,132.89,132.9,132.45,132.49,398780.0,132.0991,132.109,131.6617,131.7015,398780.0
2021-07-14 10:30:00,132.52,132.6,132.35,132.47,228640.0,131.7313,131.8108,131.5623,131.6816,228640.0
2021-07-14 10:40:00,132.47,132.71,132.43,132.66,317200.0,131.6816,131.9201,131.6418,131.8704,317200.0
2021-07-14 10:50:00,132.69,132.81,132.54,132.58,259200.0,131.9003,132.0195,131.7512,131.7909,259200.0
2021-07-14 11:00:00,132.57,132.57,132.46,132.52,162420.0,131.781,131.781,131.6716,131.7313,162420.0
2021-07-14 11:10:00,132.52,132.55,132.36,132.53,170240.0,131.7313,131.7611,131.5722,131.7412,170240.0
2021-07-14 11:20:00,132.6,132.6,132.13,132.13,92500.0,131.8108,131.8108,131.3436,131.3436,92500.0
2021-07-14 11:30:00,132.19,132.36,132.15,132.27,195820.0,131.4032,131.5722,131.3635,131.4828,195820.0
2021-07-14 11:40:00,132.28,132.5,132.22,132.32,190560.0,131.4927,131.7114,131.4331,131.5325,190560.0
2021-07-14 11:50:00,132.32,132.33,132.01,132.04,239380.0,131.5325,131.5424,131.2243,131.2541,239380.0
2021-07-14 12:00:00,132.05,132.35,132.03,132.35,66100.0,131.2641,131.5623,131.2442,131.5623,66100.0
2021-07-14 12:10:00,132.29,132.4,132.17,132.34,247440.0,131.5026,131.612,131.3834,131.5523,247440.0
2021-07-14 12:20:00,132.38,132.49,132.31,132.45,76720.0,131.5921,131.7015,131.5225,131.6617,76720.0
2021-07-14 12:30:00,132.42,132.5,132.4,132.47,50740.0,131.6319,131.7114,131.612,131.6816,50740.0
2021-07-14 12:40:00,132.5,132.55,132.4,132.43,103720.0,131.7114,131.7611,131.612,131.6418,103720.0
2021-07-14 12:50:00,132.37,132.44,132.35,132.35,52180.0,131.5822,131.6518,131.5623,131.5623,52180.0
2021-07-14 13:00:00,132.38,132.38,132.26,132.3,64120.0,131.5921,131.5921,131.4728,131.5126,64120.0
2021-07-14 13:10:00,132.26,132.29,132.23,132.26,64240.0,131.4728,131.5026,131.443,131.4728,64240.0
2021-07-14 13:20:00,132.24,132.24,132.07,132.13,86560.0,131.4529,131.4529,131.284,131.3436,86560.0
2021-07-14 13:30:00,132.06,132.33,132.06,132.33,61160.0,131.274,131.5424,131.274,131.5424,61160.0
2021-07-14 13:40:00,132.31,132.31,132.12,132.17,111400.0,131.5225,131.5225,131.3337,131.3834,111400.0
2021-07-14 13:50:00,132.15,132.15,131.97,131.99,83460.0,131.3635,131.3635,131.1845,131.2044,83460.0
2021-07-14 14:00:00,132.01,132.01,131.93,131.96,31000.0,131.2243,131.2243,131.1448,131.1746,31000.0
2021-07-14 14:10:00,131.96,132.18,131.94,132.14,110240.0,131.1746,131.3933,131.1547,131.3535,110240.0
2021-07-14 14:20:00,132.13,132.14,132.0,132.07,63320.0,131.3436,131.3535,131.2144,131.284,63320.0
2021-07-14 14:30:00,132.11,132.15,132.05,132.05,110180.0,131.3237,131.3635,131.2641,131.2641,110180.0
2021-07-14 14:40:00,132.09,132.12,131.99,132.1,73320.0,131.3038,131.3337,131.2044,131.3138,73320.0
2021-07-14 14:50:00,132.11,132.23,132.11,132.14,92540.0,131.3237,131.443,131.3237,131.3535,92540.0
2021-07-14 15:00:00,132.21,132.38,132.13,132.35,108000.0,131.4231,131.5921,131.3436,131.5623,108000.0
2021-07-14 15:10:00,132.35,132.35,132.13,132.13,288400.0,131.5623,131.5623,131.3436,131.3436,288400.0
2021-07-14 15:20:00,132.11,132.29,132.11,132.26,114200.0,131.3237,131.5026,131.3237,131.4728,114200.0
2021-07-14 15:30:00,132.24,132.45,132.24,132.44,252500.0,131.4529,131.6617,131.4529,131.6518,252500.0
2021-07-14 15:40:00,132.44,132.49,132.22,132.44,297180.0,131.6518,131.7015,131.4331,131.6518,297180.0
2021-07-14 15:50:00,132.31,132.34,131.9,132.08,902740.0,131.5225,131.5523,131.115,131.2939,902740.0
2021-07-15 09:30:00,132.5,132.6,131.47,131.47,847640.0,131.7114,131.8108,130.6875,130.6875,847640.0
2021-07-15 09:40:00,131.53,131.88,131.47,131.85,330100.0,130.7472,131.0951,130.6875,131.0653,330100.0
2021-07-15 09:50:00,131.89,131.93,131.72,131.83,351920.0,131.105,131.1448,130.936,131.0454,351920.0
2021-07-15 10:00:00,131.82,131.84,131.5,131.55,293980.0,131.0354,131.0553,130.7173,130.767,293980.0
2021-07-15 10:10:00,131.58,131.62,131.29,131.38,208860.0,130.7969,130.8366,130.5086,130.5981,208860.0
2021-07-15 10:20:00,131.33,131.43,130.8,130.94,336500.0,130.5484,130.6478,130.0215,130.1607,336500.0
2021-07-15 10:30:00,131.06,131.25,131.04,131.24,130780.0,130.28,130.4688,130.2601,130.4589,130780.0
2021-07-15 10:40:00,131.16,131.16,130.68,130.72,174260.0,130.3794,130.3794,129.9022,129.942,174260.0
2021-07-15 10:50:00,130.73,131.03,130.6,130.84,303300.0,129.9519,130.2501,129.8227,130.0613,303300.0
2021-07-15 11:00:00,130.84,131.29,130.84,131.29,211100.0,130.0613,130.5086,130.0613,130.5086,211100.0
2021-07-15 11:10:00,131.25,131.48,131.08,131.33,101000.0,130.4688,130.6975,130.2998,130.5484,101000.0
2021-07-15 11:20:00,131.38,131.38,131.26,131.34,95720.0,130.5981,130.5981,130.4788,130.5583,95720.0
2021-07-15 11:30:00,131.3,131.43,131.22,131.24,62000.0,130.5185,130.6478,130.439,130.4589,62000.0
2021-07-15 11:40:00,131.22,131.24,131.07,131.07,28000.0,130.439,130.4589,130.2899,130.2899,28000.0
2021-07-15 11:50:00,131.11,131.13,130.95,131.05,105960.0,130.3297,130.3495,130.1706,130.27,105960.0
2021-07-15 12:00:00,130.99,130.99,130.75,130.77,59140.0,130.2104,130.2104,129.9718,129.9917,59140.0
2021-07-15 12:10:00,130.69,130.97,130.64,130.97,130500.0,129.9122,130.1905,129.8625,130.1905,130500.0
2021-07-15 12:20:00,130.95,131.21,130.94,131.19,93200.0,130.1706,130.4291,130.1607,130.4092,93200.0
2021-07-15 12:30:00,131.21,131.37,131.18,131.34,76840.0,130.4291,130.5881,130.3992,130.5583,76840.0
2021-07-15 12:40:00,131.31,131.31,131.27,131.31,43240.0,130.5285,130.5285,130.4887,130.5285,43240.0
2021-07-15 12:50:00,131.29,131.33,131.22,131.24,50240.0,130.5086,130.5484,130.439,130.4589,50240.0
2021-07-15 13:00:00,131.18,131.18,131.13,131.14,18000.0,130.3992,130.3992,130.3495,130.3595,18000.0
2021-07-15 13:10:00,131.11,131.26,131.05,131.26,63900.0,130.3297,130.4788,130.27,130.4788,63900.0
2021-07-15 13:20:00,131.11,131.22,131.04,131.06,100000.0,130.3297,130.439,130.2601,130.28,100000.0
2021-07-15 13:30:00,131.06,131.12,130.9,130.9,271000.0,130.28,130.3396,130.1209,130.1209,271000.0
2021-07-15 13:40:00,130.89,131.06,130.84,131.01,81700.0,130.111,130.28,130.0613,130.2303,81700.0
2021-07-15 13:50:00,130.98,131.05,130.77,130.77,178360.0,130.2004,130.27,129.9917,129.9917,178360.0
2021-07-15 14:00:00,130.79,130.96,130.72,130.91,170340.0,130.0116,130.1806,129.942,130.1309,170340.0
2021-07-15 14:10:00,130.9,131.15,130.88,131.15,84920.0,130.1209,130.3694,130.101,130.3694,84920.0
2021-07-15 14:20:00,131.19,131.27,131.18,131.27,52700.0,130.4092,130.4887,130.3992,130.4887,52700.0
2021-07-15 14:30:00,131.28,131.29,131.09,131.09,94960.0,130.4987,130.5086,130.3098,130.3098,94960.0
2021-07-15 14:40:00,131.06,131.13,130.99,131.13,49160.0,130.28,130.3495,130.2104,130.3495,49160.0
2021-07-15 14:50:00,131.29,131.42,131.24,131.29,115280.0,130.5086,130.6378,130.4589,130.5086,115280.0
2021-07-15 15:00:00,131.34,131.4,131.26,131.36,77140.0,130.5583,130.6179,130.4788,130.5782,77140.0
2021-07-15 15:10:00,131.33,131.33,131.21,131.26,77000.0,130.5484,130.5484,130.4291,130.4788,77000.0
2021-07-15 15:20:00,131.28,131.34,131.21,131.3,130180.0,130.4987,130.5583,130.4291,130.5185,130180.0
2021-07-15 15:30:00,131.32,131.45,131.23,131.25,171400.0,130.5384,130.6676,130.449,130.4688,171400.0
2021-07-15 15:40:00,131.22,131.28,131.09,131.21,149480.0,130.439,130.4987,130.3098,130.4291,149480.0
2021-07-15 15:50:00,131.27,131.31,131.12,131.3,333700.0,130.4887,130.5285,130.3396,130.5185,333700.0
2021-07-16 09:30:00,131.52,132.03,131.52,131.98,1115240.0,130.7372,131.2442,130.7372,131.1945,1115240.0
2021-07-16 09:40:00,131.93,131.97,131.55,131.72,203840.0,131.1448,131.1845,130.767,130.936,203840.0
2021-07-16 09:50:00,131.81,131.81,131.49,131.55,215360.0,131.0255,131.0255,130.7074,130.767,215360.0
2021-07-16 10:00:00,131.57,131.66,131.5,131.63,203080.0,130.7869,130.8764,130.7173,130.8466,203080.0
2021-07-16 10:10:00,131.63,131.66,131.45,131.53,153060.0,130.8466,130.8764,130.6676,130.7472,153060.0
2021-07-16 10:20:00,131.45,131.56,131.15,131.28,156160.0,130.6676,130.777,130.3694,130.4987,156160.0
2021-07-16 10:30:00,131.43,131.52,131.28,131.38,163220.0,130.6478,130.7372,130.4987,130.5981,163220.0
2021-07-16 10:40:00,131.37,131.37,131.15,131.3,149740.0,130.5881,130.5881,130.3694,130.5185,149740.0
2021-07-16 10:50:00,131.39,131.39,131.23,131.38,106440.0,130.608,130.608,130.449,130.5981,106440.0
2021-07-16 11:00:00,131.38,131.46,131.17,131.22,57420.0,130.5981,130.6776,130.3893,130.439,57420.0
2021-07-16 11:10:00,131.21,131.27,131.0,131.2,142120.0,130.4291,130.4887,130.2203,130.4191,142120.0
2021-07-16 11:20:00,131.17,131.3,131.12,131.12,66740.0,130.3893,130.5185,130.3396,130.3396,66740.0
2021-07-16 11:30:00,131.12,131.17,131.04,131.04,91360.0,130.3396,130.3893,130.2601,130.2601,91360.0
2021-07-16 11:40:00,131.03,131.06,130.82,130.91,83460.0,130.2501,130.28,130.0414,130.1309,83460.0
2021-07-16 11:50:00,130.96,131.24,130.96,130.98,114860.0,130.1806,130.4589,130.1806,130.2004,114860.0
2021-07-16 12:00:00,131.07,131.32,131.07,131.25,118140.0,130.2899,130.5384,130.2899,130.4688,118140.0
2021-07-16 12:10:00,131.25,131.49,131.12,131.47,95460.0,130.4688,130.7074,130.3396,130.6875,95460.0
2021-07-16 12:20:00,131.48,131.56,131.38,131.53,26280.0,130.6975,130.777,130.5981,130.7472,26280.0
2021-07-16 12:30:00,131.52,131.7,131.52,131.6,72540.0,130.7372,130.9162,130.7372,130.8168,72540.0
2021-07-16 12:40:00,131.61,131.64,131.57,131.64,44740.0,130.8267,130.8565,130.7869,130.8565,44740.0
2021-07-16 12:50:00,131.66,131.83,131.66,131.8,72240.0,130.8764,131.0454,130.8764,131.0156,72240.0
2021-07-16 13:00:00,131.76,131.95,131.75,131.93,48740.0,130.9758,131.1647,130.9659,131.1448,48740.0
2021-07-16 13:10:00,131.93,132.18,131.92,132.13,138760.0,131.1448,131.3933,131.1348,131.3436,138760.0
2021-07-16 13:20:00,132.15,132.15,131.94,131.98,60860.0,131.3635,131.3635,131.1547,131.1945,60860.0
2021-07-16 13:30:00,131.94,131.98,131.8,131.86,97040.0,131.1547,131.1945,131.0156,131.0752,97040.0
2021-07-16 13:40:00,131.86,131.86,131.73,131.8,69800.0,131.0752,131.0752,130.946,131.0156,69800.0
2021-07-16 13:50:00,131.83,131.9,131.76,131.76,63320.0,131.0454,131.115,130.9758,130.9758,63320.0
2021-07-16 14:00:00,131.71,131.82,131.67,131.82,46000.0,130.9261,131.0354,130.8863,131.0354,46000.0
2021-07-16 14:10:00,131.82,131.82,131.65,131.82,82700.0,131.0354,131.0354,130.8665,131.0354,82700.0
2021-07-16 14:20:00,131.9,131.99,131.85,131.85,75640.0,131.115,131.2044,131.0653,131.0653,75640.0
2021-07-16 14:30:00,131.85,131.88,131.78,131.8,58060.0,131.0653,131.0951,130.9957,131.0156,58060.0
2021-07-16 14:40:00,131.82,131.83,131.77,131.77,40740.0,131.0354,131.0454,130.9857,130.9857,40740.0
2021-07-16 14:50:00,131.82,132.02,131.81,131.91,65620.0,131.0354,131.2343,131.0255,131.1249,65620.0
2021-07-16 15:00:00,131.91,131.93,131.8,131.93,87900.0,131.1249,131.1448,131.0156,131.1448,87900.0
2021-07-16 15:10:00,131.92,132.09,131.91,132.07,241580.0,131.1348,131.3038,131.1249,131.284,241580.0
2021-07-16 15:20:00,132.08,132.08,131.9,131.93,161880.0,131.2939,131.2939,131.115,131.1448,161880.0
2021-07-16 15:30:00,131.95,132.04,131.81,131.83,170000.0,131.1647,131.2541,131.0255,131.0454,170000.0
2021-07-16 15:40:00,131.86,131.91,131.66,131.73,112580.0,131.0752,131.1249,130.8764,130.946,112580.0
2021-07-16 15:50:00,131.78,132.13,131.75,131.83,370800.0,130.9957,131.3436,130.9659,131.0454,370800.0
2021-07-19 09:30:00,131.16,131.25,129.66,129.66,1391220.0,130.3794,130.4688,128.8883,128.8883,1391220.0
2021-07-19 09:40:00,129.64,129.95,129.42,129.57,577020.0,128.8684,129.1766,128.6497,128.7988,577020.0
2021-07-19 09:50:00,129.54,129.55,129.0,129.1,803760.0,128.769,128.779,128.2322,128.3316,803760.0
2021-07-19 10:00:00,129.1,129.23,128.54,129.06,658980.0,128.3316,128.4609,127.775,128.2919,658980.0
2021-07-19 10:10:00,129.06,129.12,128.68,129.08,376280.0,128.2919,128.3515,127.9141,128.3117,376280.0
2021-07-19 10:20:00,128.98,129.3,128.98,129.21,174420.0,128.2123,128.5304,128.2123,128.441,174420.0
2021-07-19 10:30:00,129.16,129.16,128.73,128.94,113140.0,128.3913,128.3913,127.9638,128.1726,113140.0
2021-07-19 10:40:00,128.93,129.13,128.85,128.98,131340.0,128.1626,128.3615,128.0831,128.2123,131340.0
2021-07-19 10:50:00,128.99,129.15,128.85,129.08,154060.0,128.2223,128.3813,128.0831,128.3117,154060.0
2021-07-19 11:00:00,129.12,129.76,128.97,129.62,297420.0,128.3515,128.9877,128.2024,128.8485,297420.0
2021-07-19 11:10:00,129.71,129.9,129.47,129.53,165720.0,128.938,129.1269,128.6994,128.7591,165720.0
2021-07-19 11:20:00,129.46,129.51,129.21,129.39,87920.0,128.6895,128.7392,128.441,128.6199,87920.0
2021-07-19 11:30:00,129.39,129.7,129.31,129.45,134160.0,128.6199,128.9281,128.5404,128.6795,134160.0
2021-07-19 11:40:00,129.52,129.69,129.38,129.53,79040.0,128.7491,128.9181,128.61,128.7591,79040.0
2021-07-19 11:50:00,129.55,129.55,129.37,129.47,83140.0,128.779,128.779,128.6,128.6994,83140.0
2021-07-19 12:00:00,129.3,129.3,129.06,129.11,118120.0,128.5304,128.5304,128.2919,128.3416,118120.0
2021-07-19 12:10:00,129.18,129.35,129.09,129.2,79880.0,128.4112,128.5801,128.3217,128.431,79880.0
2021-07-19 12:20:00,129.13,129.44,129.09,129.24,71280.0,128.3615,128.6696,128.3217,128.4708,71280.0
2021-07-19 12:30:00,129.28,129.28,128.85,128.85,239440.0,128.5106,128.5106,128.0831,128.0831,239440.0
2021-07-19 12:40:00,128.88,128.99,128.8,128.91,114740.0,128.1129,128.2223,128.0334,128.1428,114740.0
2021-07-19 12:50:00,128.9,129.11,128.86,128.95,84940.0,128.1328,128.3416,128.0931,128.1825,84940.0
2021-07-19 13:00:00,129.07,129.19,128.95,129.19,110300.0,128.3018,128.4211,128.1825,128.4211,110300.0
2021-07-19 13:10:00,129.19,129.2,129.02,129.12,46820.0,128.4211,128.431,128.2521,128.3515,46820.0
2021-07-19 13:20:00,129.04,129.15,128.85,128.85,29280.0,128.272,128.3813,128.0831,128.0831,29280.0
2021-07-19 13:30:00,128.91,129.07,128.85,129.02,51820.0,128.1428,128.3018,128.0831,128.2521,51820.0
2021-07-19 13:40:00,128.97,129.01,128.89,128.89,158000.0,128.2024,128.2422,128.1229,128.1229,158000.0
2021-07-19 13:50:00,128.89,129.02,128.84,128.85,67940.0,128.1229,128.2521,128.0732,128.0831,67940.0
2021-07-19 14:00:00,128.8,129.02,128.8,128.92,107940.0,128.0334,128.2521,128.0334,128.1527,107940.0
2021-07-19 14:10:00,128.89,129.06,128.85,128.93,82380.0,128.1229,128.2919,128.0831,128.1626,82380.0
2021-07-19 14:20:00,128.98,129.04,128.81,128.91,97660.0,128.2123,128.272,128.0434,128.1428,97660.0
2021-07-19 14:30:00,128.92,128.92,128.71,128.75,192300.0,128.1527,128.1527,127.944,127.9837,192300.0
2021-07-19 14:40:00,128.73,128.88,128.73,128.87,86860.0,127.9638,128.1129,127.9638,128.103,86860.0
2021-07-19 14:50:00,128.89,129.02,128.88,128.92,253220.0,128.1229,128.2521,128.1129,128.1527,253220.0
2021-07-19 15:00:00,128.9,129.13,128.88,129.09,225420.0,128.1328,128.3615,128.1129,128.3217,225420.0
2021-07-19 15:10:00,129.08,129.18,128.82,128.82,193300.0,128.3117,128.4112,128.0533,128.0533,193300.0
2021-07-19 15:20:00,128.81,128.86,128.66,128.75,190420.0,128.0434,128.0931,127.8942,127.9837,190420.0
2021-07-19 15:30:00,128.72,128.91,128.69,128.91,85420.0,127.9539,128.1428,127.9241,128.1428,85420.0
2021-07-19 15:40:00,128.92,129.2,128.9,129.02,281520.0,128.1527,128.431,128.1328,128.2521,281520.0
2021-07-19 15:50:00,129.02,129.33,128.85,129.33,757420.0,128.2521,128.5603,128.0831,128.5603,757420.0
2021-07-20 09:30:00,130.0,130.0,129.31,129.35,447220.0,129.2263,129.2263,128.5404,128.5801,447220.0
2021-07-20 09:40:00,129.31,129.8,129.19,129.61,233900.0,128.5404,129.0275,128.4211,128.8386,233900.0
2021-07-20 09:50:00,129.79,129.89,129.59,129.85,219780.0,129.0175,129.1169,128.8187,129.0772,219780.0
2021-07-20 10:00:00,129.8,129.81,129.47,129.52,153680.0,129.0275,129.0374,128.6994,128.7491,153680.0
2021-07-20 10:10:00,129.45,129.55,129.22,129.55,151620.0,128.6795,128.779,128.4509,128.779,151620.0
2021-07-20 10:20:00,129.61,129.67,129.52,129.52,102300.0,128.8386,128.8982,128.7491,128.7491,102300.0
2021-07-20 10:30:00,129.59,129.84,129.5,129.81,141120.0,128.8187,129.0672,128.7292,129.0374,141120.0
2021-07-20 10:40:00,129.91,130.37,129.91,130.28,149240.0,129.1368,129.5941,129.1368,129.5046,149240.0
2021-07-20 10:50:00,130.3,130.39,130.25,130.25,151600.0,129.5245,129.614,129.4748,129.4748,151600.0
2021-07-20 11:00:00,130.26,130.3,130.15,130.18,83880.0,129.4847,129.5245,129.3754,129.4052,83880.0
2021-07-20 11:10:00,130.17,130.46,130.17,130.46,109680.0,129.3953,129.6835,129.3953,129.6835,109680.0
2021-07-20 11:20:00,130.52,130.65,130.44,130.53,162100.0,129.7432,129.8724,129.6637,129.7531,162100.0
2021-07-20 11:30:00,130.67,130.81,130.62,130.77,84300.0,129.8923,130.0315,129.8426,129.9917,84300.0
2021-07-20 11:40:00,130.84,131.1,130.84,130.97,118660.0,130.0613,130.3197,130.0613,130.1905,118660.0
2021-07-20 11:50:00,131.01,131.09,130.95,131.0,84360.0,130.2303,130.3098,130.1706,130.2203,84360.0
2021-07-20 12:00:00,131.0,131.18,130.97,131.03,91520.0,130.2203,130.3992,130.1905,130.2501,91520.0
2021-07-20 12:10:00,130.98,131.12,130.98,131.08,52700.0,130.2004,130.3396,130.2004,130.2998,52700.0
2021-07-20 12:20:00,131.14,131.17,131.06,131.16,91840.0,130.3595,130.3893,130.28,130.3794,91840.0
2021-07-20 12:30:00,131.17,131.36,131.14,131.23,117860.0,130.3893,130.5782,130.3595,130.449,117860.0
2021-07-20 12:40:00,131.23,131.54,131.23,131.51,176420.0,130.449,130.7571,130.449,130.7273,176420.0
2021-07-20 12:50:00,131.48,131.6,131.4,131.51,142420.0,130.6975,130.8168,130.6179,130.7273,142420.0
2021-07-20 13:00:00,131.65,131.65,131.37,131.37,121380.0,130.8665,130.8665,130.5881,130.5881,121380.0
2021-07-20 13:10:00,131.31,131.44,131.31,131.4,78800.0,130.5285,130.6577,130.5285,130.6179,78800.0
2021-07-20 13:20:00,131.36,131.41,131.16,131.28,190800.0,130.5782,130.6279,130.3794,130.4987,190800.0
2021-07-20 13:30:00,131.28,131.5,131.26,131.47,131800.0,130.4987,130.7173,130.4788,130.6875,131800.0
2021-07-20 13:40:00,131.52,131.53,131.41,131.41,107160.0,130.7372,130.7472,130.6279,130.6279,107160.0
2021-07-20 13:50:00,131.38,131.47,131.37,131.4,29920.0,130.5981,130.6875,130.5881,130.6179,29920.0
2021-07-20 14:00:00,131.53,131.73,131.5,131.71,52660.0,130.7472,130.946,130.7173,130.9261,52660.0
2021-07-20 14:10:00,131.8,131.91,131.72,131.9,112840.0,131.0156,131.1249,130.936,131.115,112840.0
2021-07-20 14:20:00,131.92,132.0,131.88,131.95,94300.0,131.1348,131.2144,131.0951,131.1647,94300.0
2021-07-20 14:30:00,131.95,131.97,131.8,131.8,139560.0,131.1647,131.1845,131.0156,131.0156,139560.0
2021-07-20 14:40:00,131.81,131.84,131.68,131.72,339680.0,131.0255,131.0553,130.8963,130.936,339680.0
2021-07-20 14:50:00,131.79,131.85,131.68,131.74,132120.0,131.0056,131.0653,130.8963,130.9559,132120.0
2021-07-20 15:00:00,131.73,131.78,131.65,131.67,232420.0,130.946,130.9957,130.8665,130.8863,232420.0
2021-07-20 15:10:00,131.67,131.89,131.67,131.87,128980.0,130.8863,131.105,130.8863,131.0851,128980.0
2021-07-20 15:20:00,131.86,131.93,131.75,131.82,59160.0,131.0752,131.1448,130.9659,131.0354,59160.0
2021-07-20 15:30:00,131.82,131.83,131.62,131.62,129400.0,131.0354,131.0454,130.8366,130.8366,129400.0
2021-07-20 15:40:00,131.62,131.65,131.43,131.46,116900.0,130.8366,130.8665,130.6478,130.6776,116900.0
2021-07-20 15:50:00,131.5,131.63,131.06,131.1,670300.0,130.7173,130.8466,130.28,130.3197,670300.0
2021-07-21 09:30:00,130.79,131.21,130.6,131.11,804500.0,130.0116,130.4291,129.8227,130.3297,804500.0
2021-07-21 09:40:00,131.22,131.33,130.64,130.82,268840.0,130.439,130.5484,129.8625,130.0414,268840.0
2021-07-21 09:50:00,130.89,131.51,130.85,131.45,216120.0,130.111,130.7273,130.0712,130.6676,216120.0
2021-07-21 10:00:00,131.45,131.5,131.2,131.4,181300.0,130.6676,130.7173,130.4191,130.6179,181300.0
2021-07-21 10:10:00,131.26,131.46,131.21,131.39,106580.0,130.4788,130.6776,130.4291,130.608,106580.0
2021-07-21 10:20:00,131.44,131.55,131.4,131.42,144300.0,130.6577,130.767,130.6179,130.6378,144300.0
2021-07-21 10:30:00,131.4,131.43,131.24,131.36,72200.0,130.6179,130.6478,130.4589,130.5782,72200.0
2021-07-21 10:40:00,131.33,131.34,131.07,131.25,67640.0,130.5484,130.5583,130.2899,130.4688,67640.0
2021-07-21 10:50:00,131.34,131.45,131.34,131.43,48840.0,130.5583,130.6676,130.5583,130.6478,48840.0
2021-07-21 11:00:00,131.47,131.49,131.4,131.4,48280.0,130.6875,130.7074,130.6179,130.6179,48280.0
2021-07-21 11:10:00,131.39,131.39,131.15,131.29,104800.0,130.608,130.608,130.3694,130.5086,104800.0
2021-07-21 11:20:00,131.26,131.49,131.16,131.43,46800.0,130.4788,130.7074,130.3794,130.6478,46800.0
2021-07-21 11:30:00,131.4,131.55,131.38,131.55,31500.0,130.6179,130.767,130.5981,130.767,31500.0
2021-07-21 11:40:00,131.51,131.61,131.44,131.44,69380.0,130.7273,130.8267,130.6577,130.6577,69380.0
2021-07-21 11:50:00,131.52,131.52,131.43,131.5,61060.0,130.7372,130.7372,130.6478,130.7173,61060.0
2021-07-21 12:00:00,131.52,131.58,131.5,131.58,130740.0,130.7372,130.7969,130.7173,130.7969,130740.0
2021-07-21 12:10:00,131.59,131.69,131.56,131.69,66860.0,130.8068,130.9062,130.777,130.9062,66860.0
2021-07-21 12:20:00,131.65,131.79,131.62,131.76,82760.0,130.8665,131.0056,130.8366,130.9758,82760.0
2021-07-21 12:30:00,131.82,131.85,131.72,131.73,46960.0,131.0354,131.0653,130.936,130.946,46960.0
2021-07-21 12:40:00,131.71,131.77,131.71,131.71,36000.0,130.9261,130.9857,130.9261,130.9261,36000.0
2021-07-21 12:50:00,131.72,131.74,131.61,131.62,64680.0,130.936,130.9559,130.8267,130.8366,64680.0
2021-07-21 13:00:00,131.61,131.61,131.49,131.51,107460.0,130.8267,130.8267,130.7074,130.7273,107460.0
2021-07-21 13:10:00,131.6,131.6,131.46,131.56,40000.0,130.8168,130.8168,130.6776,130.777,40000.0
2021-07-21 13:20:00,131.55,131.55,131.51,131.55,34000.0,130.767,130.767,130.7273,130.767,34000.0
2021-07-21 13:30:00,131.56,131.6,131.52,131.6,41400.0,130.777,130.8168,130.7372,130.8168,41400.0
2021-07-21 13:40:00,131.55,131.72,131.55,131.71,117860.0,130.767,130.936,130.767,130.9261,117860.0
2021-07-21 13:50:00,131.71,131.79,131.69,131.69,150380.0,130.9261,131.0056,130.9062,130.9062,150380.0
2021-07-21 14:00:00,131.69,131.75,131.65,131.73,47780.0,130.9062,130.9659,130.8665,130.946,47780.0
2021-07-21 14:10:00,131.71,131.73,131.65,131.69,51480.0,130.9261,130.946,130.8665,130.9062,51480.0
2021-07-21 14:20:00,131.67,131.74,131.67,131.71,61340.0,130.8863,130.9559,130.8863,130.9261,61340.0
2021-07-21 14:30:00,131.74,131.78,131.71,131.75,243580.0,130.9559,130.9957,130.9261,130.9659,243580.0
2021-07-21 14:40:00,131.75,131.95,131.75,131.95,34820.0,130.9659,131.1647,130.9659,131.1647,34820.0
2021-07-21 14:50:00,131.91,131.97,131.86,131.97,26000.0,131.1249,131.1845,131.0752,131.1845,26000.0
2021-07-21 15:00:00,131.97,132.09,131.97,132.05,55200.0,131.1845,131.3038,131.1845,131.2641,55200.0
2021-07-21 15:10:00,132.03,132.16,132.03,132.15,110820.0,131.2442,131.3734,131.2442,131.3635,110820.0
2021-07-21 15:20:00,132.19,132.31,132.19,132.3,247840.0,131.4032,131.5225,131.4032,131.5126,247840.0
2021-07-21 15:30:00,132.3,132.44,132.2,132.21,300860.0,131.5126,131.6518,131.4132,131.4231,300860.0
2021-07-21 15:40:00,132.21,132.3,132.19,132.21,68360.0,131.4231,131.5126,131.4032,131.4231,68360.0
2021-07-21 15:50:00,132.13,132.62,132.03,132.59,731300.0,131.3436,131.8307,131.2442,131.8009,731300.0
2021-07-22 09:30:00,132.65,132.79,132.4,132.76,451820.0,131.8605,131.9997,131.612,131.9698,451820.0
2021-07-22 09:40:00,132.78,133.28,132.76,133.09,280500.0,131.9897,132.4868,131.9698,132.2979,280500.0
2021-07-22 09:50:00,133.15,133.25,133.01,133.14,205580.0,132.3575,132.4569,132.2184,132.3476,205580.0
2021-07-22 10:00:00,133.11,133.19,132.96,133.04,176740.0,132.3178,132.3973,132.1687,132.2482,176740.0
2021-07-22 10:10:00,133.03,133.3,132.93,133.29,122660.0,132.2382,132.5066,132.1388,132.4967,122660.0
2021-07-22 10:20:00,133.3,133.5,133.3,133.45,138120.0,132.5066,132.7054,132.5066,132.6557,138120.0
2021-07-22 10:30:00,133.42,133.43,133.26,133.37,79440.0,132.6259,132.6359,132.4669,132.5762,79440.0
2021-07-22 10:40:00,133.41,133.48,133.34,133.39,77260.0,132.616,132.6856,132.5464,132.5961,77260.0
2021-07-22 10:50:00,133.41,133.42,133.26,133.26,76260.0,132.616,132.6259,132.4669,132.4669,76260.0
2021-07-22 11:00:00,133.27,133.31,133.07,133.14,93120.0,132.4768,132.5166,132.278,132.3476,93120.0
2021-07-22 11:10:00,133.11,133.12,132.98,133.05,91100.0,132.3178,132.3277,132.1885,132.2581,91100.0
2021-07-22 11:20:00,133.1,133.17,133.01,133.03,48000.0,132.3078,132.3774,132.2184,132.2382,48000.0
2021-07-22 11:30:00,133.08,133.12,133.0,133.04,66600.0,132.2879,132.3277,132.2084,132.2482,66600.0
2021-07-22 11:40:00,133.04,133.13,132.95,132.95,89020.0,132.2482,132.3376,132.1587,132.1587,89020.0
2021-07-22 11:50:00,132.98,133.17,132.98,133.16,57940.0,132.1885,132.3774,132.1885,132.3675,57940.0
2021-07-22 12:00:00,133.16,133.21,132.9,132.9,92500.0,132.3675,132.4172,132.109,132.109,92500.0
2021-07-22 12:10:00,132.92,133.05,132.92,132.92,75560.0,132.1289,132.2581,132.1289,132.1289,75560.0
2021-07-22 12:20:00,132.88,132.91,132.81,132.91,39960.0,132.0891,132.119,132.0195,132.119,39960.0
2021-07-22 12:30:00,133.02,133.08,132.99,133.04,34000.0,132.2283,132.2879,132.1985,132.2482,34000.0
2021-07-22 12:40:00,133.03,133.03,132.77,132.77,92600.0,132.2382,132.2382,131.9798,131.9798,92600.0
2021-07-22 12:50:00,132.82,132.89,132.8,132.86,33260.0,132.0295,132.0991,132.0096,132.0693,33260.0
2021-07-22 13:00:00,132.8,132.94,132.77,132.9,125680.0,132.0096,132.1488,131.9798,132.109,125680.0
2021-07-22 13:10:00,132.89,133.06,132.87,133.06,56380.0,132.0991,132.2681,132.0792,132.2681,56380.0
2021-07-22 13:20:00,133.03,133.04,132.94,132.99,36000.0,132.2382,132.2482,132.1488,132.1985,36000.0
2021-07-22 13:30:00,132.99,133.15,132.99,133.07,52000.0,132.1985,132.3575,132.1985,132.278,52000.0
2021-07-22 13:40:00,133.12,133.22,133.12,133.2,50000.0,132.3277,132.4271,132.3277,132.4072,50000.0
2021-07-22 13:50:00,133.2,133.22,133.14,133.19,42100.0,132.4072,132.4271,132.3476,132.3973,42100.0
2021-07-22 14:00:00,133.21,133.27,133.15,133.18,98560.0,132.4172,132.4768,132.3575,132.3873,98560.0
2021-07-22 14:10:00,133.18,133.34,133.18,133.34,50560.0,132.3873,132.5464,132.3873,132.5464,50560.0
2021-07-22 14:20:00,133.3,133.35,133.26,133.26,93280.0,132.5066,132.5563,132.4669,132.4669,93280.0
2021-07-22 14:30:00,133.26,133.33,133.24,133.27,146060.0,132.4669,132.5365,132.447,132.4768,146060.0
2021-07-22 14:40:00,133.3,133.36,133.24,133.3,76280.0,132.5066,132.5663,132.447,132.5066,76280.0
2021-07-22 14:50:00,133.29,133.31,133.24,133.29,30000.0,132.4967,132.5166,132.447,132.4967,30000.0
2021-07-22 15:00:00,133.29,133.37,133.29,133.31,34000.0,132.4967,132.5762,132.4967,132.5166,34000.0
2021-07-22 15:10:00,133.31,133.43,133.31,133.42,93860.0,132.5166,132.6359,132.5166,132.6259,93860.0
2021-07-22 15:20:00,133.44,133.44,133.32,133.41,108340.0,132.6458,132.6458,132.5265,132.616,108340.0
2021-07-22 15:30:00,133.4,133.41,133.27,133.34,273900.0,132.606,132.616,132.4768,132.5464,273900.0
2021-07-22 15:40:00,133.33,133.49,133.29,133.44,291460.0,132.5365,132.6955,132.4967,132.6458,291460.0
2021-07-22 15:50:00,133.42,133.46,133.24,133.33,758820.0,132.6259,132.6657,132.447,132.5365,758820.0
2021-07-23 09:30:00,135.26,135.43,134.7,135.04,887220.0,134.455,134.624,133.8983,134.2363,887220.0
2021-07-23 09:40:00,135.07,135.3,134.79,135.25,433500.0,134.2661,134.4947,133.9878,134.445,433500.0
2021-07-23 09:50:00,135.15,135.36,135.11,135.11,259800.0,134.3456,134.5544,134.3059,134.3059,259800.0
2021-07-23 10:00:00,135.21,135.69,135.2,135.61,296560.0,134.4053,134.8824,134.3953,134.8029,296560.0
2021-07-23 10:10:00,135.6,136.17,135.56,136.17,393960.0,134.7929,135.3596,134.7532,135.3596,393960.0
2021-07-23 10:20:00,136.22,136.28,135.96,136.05,284060.0,135.4093,135.4689,135.1508,135.2403,284060.0
2021-07-23 10:30:00,136.03,136.53,135.95,136.48,412760.0,135.2204,135.7174,135.1409,135.6677,412760.0
2021-07-23 10:40:00,136.47,136.69,136.4,136.45,282900.0,135.6578,135.8765,135.5882,135.6379,282900.0
2021-07-23 10:50:00,136.39,136.75,136.37,136.66,257320.0,135.5782,135.9361,135.5584,135.8466,257320.0
2021-07-23 11:00:00,136.66,136.74,136.49,136.49,149220.0,135.8466,135.9262,135.6776,135.6776,149220.0
2021-07-23 11:10:00,136.43,136.53,136.25,136.48,223920.0,135.618,135.7174,135.4391,135.6677,223920.0
2021-07-23 11:20:00,136.48,136.74,136.44,136.7,343760.0,135.6677,135.9262,135.6279,135.8864,343760.0
2021-07-23 11:30:00,136.71,136.9,136.7,136.85,182280.0,135.8963,136.0852,135.8864,136.0355,182280.0
2021-07-23 11:40:00,136.88,137.1,136.74,136.99,181160.0,136.0653,136.284,135.9262,136.1747,181160.0
2021-07-23 11:50:00,137.04,137.14,136.95,137.11,175300.0,136.2244,136.3238,136.1349,136.294,175300.0
2021-07-23 12:00:00,137.11,137.15,136.97,136.97,183360.0,136.294,136.3337,136.1548,136.1548,183360.0
2021-07-23 12:10:00,136.98,137.19,136.95,137.16,185660.0,136.1647,136.3735,136.1349,136.3437,185660.0
2021-07-23 12:20:00,137.18,137.2,137.04,137.07,196940.0,136.3635,136.3834,136.2244,136.2542,196940.0
2021-07-23 12:30:00,137.07,137.1,136.96,137.09,122600.0,136.2542,136.284,136.1448,136.2741,122600.0
2021-07-23 12:40:00,137.1,137.47,137.06,137.4,214240.0,136.284,136.6518,136.2443,136.5822,214240.0
2021-07-23 12:50:00,137.42,137.61,137.39,137.58,301040.0,136.6021,136.791,136.5723,136.7612,301040.0
2021-07-23 13:00:00,137.59,137.71,137.48,137.69,162360.0,136.7711,136.8904,136.6618,136.8705,162360.0
2021-07-23 13:10:00,137.75,137.88,137.73,137.76,418520.0,136.9301,137.0594,136.9103,136.9401,418520.0
2021-07-23 13:20:00,137.78,138.11,137.78,138.05,167460.0,136.96,137.288,136.96,137.2284,167460.0
2021-07-23 13:30:00,138.02,138.04,137.84,137.94,131920.0,137.1985,137.2184,137.0196,137.119,131920.0
2021-07-23 13:40:00,137.97,138.3,137.94,138.22,225820.0,137.1488,137.4769,137.119,137.3973,225820.0
2021-07-23 13:50:00,138.2,138.34,138.15,138.34,156620.0,137.3775,137.5166,137.3278,137.5166,156620.0
2021-07-23 14:00:00,138.31,138.67,138.24,138.59,306340.0,137.4868,137.8447,137.4172,137.7651,306340.0
2021-07-23 14:10:00,138.61,138.81,138.46,138.6,347140.0,137.785,137.9838,137.6359,137.7751,347140.0
2021-07-23 14:20:00,138.63,138.75,138.56,138.56,186420.0,137.8049,137.9242,137.7353,137.7353,186420.0
2021-07-23 14:30:00,138.54,138.59,138.44,138.5,250080.0,137.7154,137.7651,137.616,137.6757,250080.0
2021-07-23 14:40:00,138.43,138.44,138.16,138.26,326820.0,137.6061,137.616,137.3377,137.4371,326820.0
2021-07-23 14:50:00,138.26,138.31,138.17,138.17,183160.0,137.4371,137.4868,137.3476,137.3476,183160.0
2021-07-23 15:00:00,138.18,138.21,137.98,137.98,207360.0,137.3576,137.3874,137.1588,137.1588,207360.0
2021-07-23 15:10:00,138.03,138.06,137.92,137.95,210620.0,137.2085,137.2383,137.0991,137.129,210620.0
2021-07-23 15:20:00,137.93,137.93,137.82,137.85,160960.0,137.1091,137.1091,136.9997,137.0296,160960.0
2021-07-23 15:30:00,137.86,138.32,137.85,138.29,260680.0,137.0395,137.4968,137.0296,137.4669,260680.0
2021-07-23 15:40:00,138.26,138.31,137.95,138.08,319340.0,137.4371,137.4868,137.129,137.2582,319340.0
2021-07-23 15:50:00,138.09,138.15,137.79,137.82,846940.0,137.2681,137.3278,136.9699,136.9997,846940.0
2021-07-26 09:30:00,138.25,138.65,137.65,138.61,1093640.0,137.4272,137.8248,136.8307,137.785,1093640.0
2021-07-26 09:40:00,138.53,138.53,138.08,138.27,295040.0,137.7055,137.7055,137.2582,137.4471,295040.0
2021-07-26 09:50:00,138.29,138.52,138.06,138.35,277540.0,137.4669,137.6956,137.2383,137.5266,277540.0
2021-07-26 10:00:00,138.31,138.69,138.31,138.58,299280.0,137.4868,137.8646,137.4868,137.7552,299280.0
2021-07-26 10:10:00,138.61,138.64,138.1,138.11,341320.0,137.785,137.8148,137.2781,137.288,341320.0
2021-07-26 10:20:00,138.11,138.4,138.0,138.27,118880.0,137.288,137.5763,137.1787,137.4471,118880.0
2021-07-26 10:30:00,138.27,138.8,138.22,138.73,231000.0,137.4471,137.9739,137.3973,137.9043,231000.0
2021-07-26 10:40:00,138.65,138.65,138.3,138.3,151260.0,137.8248,137.8248,137.4769,137.4769,151260.0
2021-07-26 10:50:00,138.28,138.38,138.21,138.3,173440.0,137.457,137.5564,137.3874,137.4769,173440.0
2021-07-26 11:00:00,138.3,138.3,138.0,138.07,99700.0,137.4769,137.4769,137.1787,137.2482,99700.0
2021-07-26 11:10:00,138.07,138.32,138.06,138.28,215720.0,137.2482,137.4968,137.2383,137.457,215720.0
2021-07-26 11:20:00,138.26,138.31,138.17,138.3,100840.0,137.4371,137.4868,137.3476,137.4769,100840.0
2021-07-26 11:30:00,138.3,138.35,138.18,138.3,170460.0,137.4769,137.5266,137.3576,137.4769,170460.0
2021-07-26 11:40:00,138.32,138.45,138.26,138.43,211780.0,137.4968,137.626,137.4371,137.6061,211780.0
2021-07-26 11:50:00,138.41,138.63,138.34,138.58,156280.0,137.5862,137.8049,137.5166,137.7552,156280.0
2021-07-26 12:00:00,138.53,138.9,138.53,138.85,273140.0,137.7055,138.0733,137.7055,138.0236,273140.0
2021-07-26 12:10:00,138.85,138.85,138.64,138.66,277220.0,138.0236,138.0236,137.8148,137.8347,277220.0
2021-07-26 12:20:00,138.7,138.77,138.58,138.63,152180.0,137.8745,137.9441,137.7552,137.8049,152180.0
2021-07-26 12:30:00,138.62,138.65,138.53,138.62,60000.0,137.795,137.8248,137.7055,137.795,60000.0
2021-07-26 12:40:00,138.62,138.64,138.55,138.61,109860.0,137.795,137.8148,137.7254,137.785,109860.0
2021-07-26 12:50:00,138.61,138.82,138.59,138.82,204320.0,137.785,137.9938,137.7651,137.9938,204320.0
2021-07-26 13:00:00,138.82,138.91,138.79,138.86,146840.0,137.9938,138.0832,137.964,138.0335,146840.0
2021-07-26 13:10:00,138.89,138.96,138.86,138.88,83400.0,138.0634,138.1329,138.0335,138.0534,83400.0
2021-07-26 13:20:00,138.85,138.9,138.67,138.74,95240.0,138.0236,138.0733,137.8447,137.9143,95240.0
2021-07-26 13:30:00,138.74,138.74,138.58,138.61,160680.0,137.9143,137.9143,137.7552,137.785,160680.0
2021-07-26 13:40:00,138.59,138.72,138.54,138.57,131940.0,137.7651,137.8944,137.7154,137.7453,131940.0
2021-07-26 13:50:00,138.6,138.61,138.49,138.55,119060.0,137.7751,137.785,137.6657,137.7254,119060.0
2021-07-26 14:00:00,138.5,138.95,138.5,138.95,175080.0,137.6757,138.123,137.6757,138.123,175080.0
2021-07-26 14:10:00,138.98,139.0,138.77,138.85,155620.0,138.1528,138.1727,137.9441,138.0236,155620.0
2021-07-26 14:20:00,138.78,138.92,138.74,138.79,98640.0,137.954,138.0932,137.9143,137.964,98640.0
2021-07-26 14:30:00,138.82,138.83,138.67,138.7,111480.0,137.9938,138.0037,137.8447,137.8745,111480.0
2021-07-26 14:40:00,138.72,138.92,138.69,138.89,77380.0,137.8944,138.0932,137.8646,138.0634,77380.0
2021-07-26 14:50:00,138.87,139.08,138.84,139.0,136700.0,138.0435,138.2522,138.0137,138.1727,136700.0
2021-07-26 15:00:00,139.01,139.21,138.9,139.09,166680.0,138.1826,138.3815,138.0733,138.2622,166680.0
2021-07-26 15:10:00,139.08,139.15,138.93,138.93,178500.0,138.2522,138.3218,138.1031,138.1031,178500.0
2021-07-26 15:20:00,138.99,139.25,138.95,139.23,253060.0,138.1628,138.4212,138.123,138.4013,253060.0
2021-07-26 15:30:00,139.19,139.24,139.15,139.18,226460.0,138.3616,138.4113,138.3218,138.3516,226460.0
2021-07-26 15:40:00,139.18,139.22,138.99,139.02,281220.0,138.3516,138.3914,138.1628,138.1926,281220.0
2021-07-26 15:50:00,139.1,139.71,139.1,139.65,838060.0,138.2721,138.8785,138.2721,138.8188,838060.0
2021-07-27 09:30:00,140.01,140.01,139.38,139.6,931840.0,139.1767,139.1767,138.5504,138.7691,931840.0
2021-07-27 09:40:00,139.62,139.62,139.07,139.4,587340.0,138.789,138.789,138.2423,138.5703,587340.0
2021-07-27 09:50:00,139.45,139.7,139.07,139.18,393520.0,138.62,138.8685,138.2423,138.3516,393520.0
2021-07-27 10:00:00,139.17,139.53,139.1,139.34,288140.0,138.3417,138.6996,138.2721,138.5107,288140.0
2021-07-27 10:10:00,139.28,139.38,138.4,138.46,594900.0,138.451,138.5504,137.5763,137.6359,594900.0
2021-07-27 10:20:00,138.45,138.95,138.42,138.93,152500.0,137.626,138.123,137.5962,138.1031,152500.0
2021-07-27 10:30:00,138.85,138.92,137.75,137.77,295020.0,138.0236,138.0932,136.9301,136.95,295020.0
2021-07-27 10:40:00,137.75,137.93,137.65,137.65,184800.0,136.9301,137.1091,136.8307,136.8307,184800.0
2021-07-27 10:50:00,137.68,137.68,137.0,137.48,301560.0,136.8606,136.8606,136.1846,136.6618,301560.0
2021-07-27 11:00:00,137.45,138.12,137.38,137.56,300080.0,136.6319,137.2979,136.5623,136.7413,300080.0
2021-07-27 11:10:00,137.59,137.8,137.09,137.09,342940.0,136.7711,136.9798,136.2741,136.2741,342940.0
2021-07-27 11:20:00,137.04,137.25,136.86,137.05,253100.0,136.2244,136.4331,136.0454,136.2343,253100.0
2021-07-27 11:30:00,137.02,137.05,136.53,136.74,218000.0,136.2045,136.2343,135.7174,135.9262,218000.0
2021-07-27 11:40:00,136.72,136.79,136.37,136.62,1602500.0,135.9063,135.9759,135.5584,135.8069,1602500.0
2021-07-27 11:50:00,136.64,137.03,136.52,136.94,296020.0,135.8268,136.2144,135.7075,136.125,296020.0
2021-07-27 12:00:00,136.9,136.9,136.26,136.66,269600.0,136.0852,136.0852,135.449,135.8466,269600.0
2021-07-27 12:10:00,136.58,136.68,136.42,136.62,128200.0,135.7671,135.8665,135.6081,135.8069,128200.0
2021-07-27 12:20:00,136.62,136.62,136.12,136.34,409800.0,135.8069,135.8069,135.3098,135.5285,409800.0
2021-07-27 12:30:00,136.31,136.32,135.76,136.02,370000.0,135.4987,135.5087,134.952,135.2104,370000.0
2021-07-27 12:40:00,136.02,136.25,135.97,136.08,239300.0,135.2104,135.4391,135.1607,135.2701,239300.0
2021-07-27 12:50:00,136.02,136.19,135.61,135.74,182720.0,135.2104,135.3794,134.8029,134.9321,182720.0
2021-07-27 13:00:00,135.74,135.97,135.37,135.65,256280.0,134.9321,135.1607,134.5643,134.8426,256280.0
2021-07-27 13:10:00,135.7,135.74,135.2,135.2,153020.0,134.8923,134.9321,134.3953,134.3953,153020.0
2021-07-27 13:20:00,135.3,135.39,135.1,135.39,171220.0,134.4947,134.5842,134.2959,134.5842,171220.0
2021-07-27 13:30:00,135.37,135.65,135.34,135.58,187840.0,134.5643,134.8426,134.5345,134.7731,187840.0
2021-07-27 13:40:00,135.54,135.75,135.51,135.67,165580.0,134.7333,134.9421,134.7035,134.8625,165580.0
2021-07-27 13:50:00,135.65,135.72,135.2,135.2,202380.0,134.8426,134.9122,134.3953,134.3953,202380.0
2021-07-27 14:00:00,135.22,135.43,135.12,135.32,351880.0,134.4152,134.624,134.3158,134.5146,351880.0
2021-07-27 14:10:00,135.35,135.86,135.28,135.85,195700.0,134.5444,135.0514,134.4748,135.0415,195700.0
2021-07-27 14:20:00,135.87,136.29,135.84,136.12,232400.0,135.0613,135.4788,135.0315,135.3098,232400.0
2021-07-27 14:30:00,136.12,136.49,136.12,136.3,173600.0,135.3098,135.6776,135.3098,135.4888,173600.0
2021-07-27 14:40:00,136.29,136.51,136.19,136.5,264380.0,135.4788,135.6975,135.3794,135.6876,264380.0
2021-07-27 14:50:00,136.57,136.68,136.31,136.56,477680.0,135.7572,135.8665,135.4987,135.7472,477680.0
2021-07-27 15:00:00,136.59,136.86,136.59,136.86,288400.0,135.7771,136.0454,135.7771,136.0454,288400.0
2021-07-27 15:10:00,136.88,136.88,136.35,136.6,308900.0,136.0653,136.0653,135.5385,135.787,308900.0
2021-07-27 15:20:00,136.55,136.59,135.95,136.43,464180.0,135.7373,135.7771,135.1409,135.618,464180.0
2021-07-27 15:30:00,136.39,136.56,136.31,136.43,321200.0,135.5782,135.7472,135.4987,135.618,321200.0
2021-07-27 15:40:00,136.44,136.57,136.02,136.53,562860.0,135.6279,135.7572,135.2104,135.7174,562860.0
2021-07-27 15:50:00,136.52,136.8,136.11,136.8,2146420.0,135.7075,135.9858,135.2999,135.9858,2146420.0
2021-07-28 09:30:00,138.56,139.68,137.15,137.28,2164580.0,137.7353,138.8487,136.3337,136.4629,2164580.0
2021-07-28 09:40:00,137.3,137.9,137.16,137.37,826420.0,136.4828,137.0793,136.3437,136.5524,826420.0
2021-07-28 09:50:00,137.45,138.85,137.45,138.49,779260.0,136.6319,138.0236,136.6319,137.6657,779260.0
2021-07-28 10:00:00,138.54,138.88,138.34,138.83,649280.0,137.7154,138.0534,137.5166,138.0037,649280.0
2021-07-28 10:10:00,138.79,139.23,138.45,139.18,703460.0,137.964,138.4013,137.626,138.3516,703460.0
2021-07-28 10:20:00,139.14,139.36,138.65,139.15,652480.0,138.3119,138.5306,137.8248,138.3218,652480.0
2021-07-28 10:30:00,139.22,139.62,139.03,139.43,517520.0,138.3914,138.789,138.2025,138.6001,517520.0
2021-07-28 10:40:00,139.41,139.42,138.75,139.02,584460.0,138.5803,138.5902,137.9242,138.1926,584460.0
2021-07-28 10:50:00,139.06,139.3,138.9,139.04,412060.0,138.2324,138.4709,138.0733,138.2125,412060.0
2021-07-28 11:00:00,139.04,139.17,138.66,138.75,514400.0,138.2125,138.3417,137.8347,137.9242,514400.0
2021-07-28 11:10:00,138.77,138.77,138.23,138.42,678320.0,137.9441,137.9441,137.4073,137.5962,678320.0
2021-07-28 11:20:00,138.49,138.51,137.94,138.02,480400.0,137.6657,137.6856,137.119,137.1985,480400.0
2021-07-28 11:30:00,137.94,138.06,137.6,137.81,461560.0,137.119,137.2383,136.781,136.9898,461560.0
2021-07-28 11:40:00,137.85,138.11,137.76,137.76,291740.0,137.0296,137.288,136.9401,136.9401,291740.0
2021-07-28 11:50:00,137.84,137.86,137.58,137.81,257740.0,137.0196,137.0395,136.7612,136.9898,257740.0
2021-07-28 12:00:00,137.81,138.16,137.76,138.12,154220.0,136.9898,137.3377,136.9401,137.2979,154220.0
2021-07-28 12:10:00,138.1,138.1,137.65,137.71,438540.0,137.2781,137.2781,136.8307,136.8904,438540.0
2021-07-28 12:20:00,137.73,137.98,137.69,137.82,297700.0,136.9103,137.1588,136.8705,136.9997,297700.0
2021-07-28 12:30:00,137.79,137.9,137.28,137.31,377720.0,136.9699,137.0793,136.4629,136.4928,377720.0
2021-07-28 12:40:00,137.3,137.43,137.1,137.42,247400.0,136.4828,136.6121,136.284,136.6021,247400.0
2021-07-28 12:50:00,137.44,137.45,137.1,137.1,416620.0,136.622,136.6319,136.284,136.284,416620.0
2021-07-28 13:00:00,137.09,137.38,137.09,137.17,407340.0,136.2741,136.5623,136.2741,136.3536,407340.0
2021-07-28 13:10:00,137.21,137.23,136.64,136.73,405900.0,136.3934,136.4132,135.8268,135.9162,405900.0
2021-07-28 13:20:00,136.75,137.0,136.71,136.89,343800.0,135.9361,136.1846,135.8963,136.0753,343800.0
2021-07-28 13:30:00,136.85,136.97,136.73,136.76,318860.0,136.0355,136.1548,135.9162,135.946,318860.0
2021-07-28 13:40:00,136.73,137.4,136.73,137.16,400540.0,135.9162,136.5822,135.9162,136.3437,400540.0
2021-07-28 13:50:00,137.16,137.38,136.95,137.2,345320.0,136.3437,136.5623,136.1349,136.3834,345320.0
2021-07-28 14:00:00,137.2,137.7,136.65,137.24,681520.0,136.3834,136.8804,135.8367,136.4232,681520.0
2021-07-28 14:10:00,137.25,137.57,137.23,137.47,242360.0,136.4331,136.7512,136.4132,136.6518,242360.0
2021-07-28 14:20:00,137.41,137.55,137.1,137.12,206520.0,136.5922,136.7313,136.284,136.3039,206520.0
2021-07-28 14:30:00,137.01,137.21,136.71,137.21,248340.0,136.1946,136.3934,135.8963,136.3934,248340.0
2021-07-28 14:40:00,137.18,137.31,136.97,137.22,369880.0,136.3635,136.4928,136.1548,136.4033,369880.0
2021-07-28 14:50:00,137.22,137.24,136.8,136.86,284740.0,136.4033,136.4232,135.9858,136.0454,284740.0
2021-07-28 15:00:00,136.89,137.0,136.79,136.86,406040.0,136.0753,136.1846,135.9759,136.0454,406040.0
2021-07-28 15:10:00,136.85,137.05,136.8,136.93,406520.0,136.0355,136.2343,135.9858,136.115,406520.0
2021-07-28 15:20:00,136.98,137.07,136.8,137.03,419340.0,136.1647,136.2542,135.9858,136.2144,419340.0
2021-07-28 15:30:00,137.06,137.13,136.75,136.79,395920.0,136.2443,136.3138,135.9361,135.9759,395920.0
2021-07-28 15:40:00,136.76,136.88,136.55,136.64,669740.0,135.946,136.0653,135.7373,135.8268,669740.0
2021-07-28 15:50:00,136.8,136.81,136.35,136.38,2364200.0,135.9858,135.9957,135.5385,135.5683,2364200.0
2021-07-29 09:30:00,136.1,136.63,136.1,136.47,1080260.0,135.29,135.8168,135.29,135.6578,1080260.0
2021-07-29 09:40:00,136.45,136.74,136.2,136.56,308820.0,135.6379,135.9262,135.3894,135.7472,308820.0
2021-07-29 09:50:00,136.56,136.74,136.53,136.63,186360.0,135.7472,135.9262,135.7174,135.8168,186360.0
2021-07-29 10:00:00,136.62,136.63,136.45,136.48,114620.0,135.8069,135.8168,135.6379,135.6677,114620.0
2021-07-29 10:10:00,136.46,136.46,136.21,136.34,181740.0,135.6478,135.6478,135.3993,135.5285,181740.0
2021-07-29 10:20:00,136.37,136.76,136.23,136.76,214020.0,135.5584,135.946,135.4192,135.946,214020.0
2021-07-29 10:30:00,136.77,136.91,136.63,136.81,143100.0,135.956,136.0951,135.8168,135.9957,143100.0
2021-07-29 10:40:00,136.95,137.0,136.4,136.48,170900.0,136.1349,136.1846,135.5882,135.6677,170900.0
2021-07-29 10:50:00,136.51,136.78,136.51,136.74,105520.0,135.6975,135.9659,135.6975,135.9262,105520.0
2021-07-29 11:00:00,136.8,136.89,136.75,136.86,95520.0,135.9858,136.0753,135.9361,136.0454,95520.0
2021-07-29 11:10:00,136.9,136.98,136.76,136.88,151560.0,136.0852,136.1647,135.946,136.0653,151560.0
2021-07-29 11:20:00,136.84,137.0,136.84,136.87,85480.0,136.0256,136.1846,136.0256,136.0554,85480.0
2021-07-29 11:30:00,136.92,137.0,136.83,136.97,103460.0,136.1051,136.1846,136.0156,136.1548,103460.0
2021-07-29 11:40:00,136.94,137.15,136.94,137.1,172680.0,136.125,136.3337,136.125,136.284,172680.0
2021-07-29 11:50:00,137.11,137.12,136.69,136.76,186020.0,136.294,136.3039,135.8765,135.946,186020.0
2021-07-29 12:00:00,136.73,136.84,136.63,136.65,143080.0,135.9162,136.0256,135.8168,135.8367,143080.0
2021-07-29 12:10:00,136.66,136.88,136.66,136.88,64100.0,135.8466,136.0653,135.8466,136.0653,64100.0
2021-07-29 12:20:00,136.83,136.88,136.7,136.72,133620.0,136.0156,136.0653,135.8864,135.9063,133620.0
2021-07-29 12:30:00,136.79,136.79,136.61,136.64,86180.0,135.9759,135.9759,135.7969,135.8268,86180.0
2021-07-29 12:40:00,136.64,136.71,136.58,136.65,156380.0,135.8268,135.8963,135.7671,135.8367,156380.0
2021-07-29 12:50:00,136.7,136.77,136.64,136.69,104800.0,135.8864,135.956,135.8268,135.8765,104800.0
2021-07-29 13:00:00,136.73,136.86,136.67,136.86,53180.0,135.9162,136.0454,135.8566,136.0454,53180.0
2021-07-29 13:10:00,136.87,136.91,136.64,136.64,63520.0,136.0554,136.0951,135.8268,135.8268,63520.0
2021-07-29 13:20:00,136.67,136.72,136.61,136.68,79340.0,135.8566,135.9063,135.7969,135.8665,79340.0
2021-07-29 13:30:00,136.67,136.87,136.67,136.79,77500.0,135.8566,136.0554,135.8566,135.9759,77500.0
2021-07-29 13:40:00,136.81,136.94,136.8,136.91,63700.0,135.9957,136.125,135.9858,136.0951,63700.0
2021-07-29 13:50:00,136.91,137.07,136.89,136.97,205820.0,136.0951,136.2542,136.0753,136.1548,205820.0
2021-07-29 14:00:00,136.93,137.01,136.86,137.0,129360.0,136.115,136.1946,136.0454,136.1846,129360.0
2021-07-29 14:10:00,136.97,137.12,136.89,136.9,140620.0,136.1548,136.3039,136.0753,136.0852,140620.0
2021-07-29 14:20:00,136.98,137.13,136.92,137.0,222040.0,136.1647,136.3138,136.1051,136.1846,222040.0
2021-07-29 14:30:00,137.02,137.1,136.79,136.79,111540.0,136.2045,136.284,135.9759,135.9759,111540.0
2021-07-29 14:40:00,136.78,136.9,136.78,136.86,52300.0,135.9659,136.0852,135.9659,136.0454,52300.0
2021-07-29 14:50:00,136.9,136.94,136.85,136.85,206480.0,136.0852,136.125,136.0355,136.0355,206480.0
2021-07-29 15:00:00,136.88,136.88,136.58,136.69,253040.0,136.0653,136.0653,135.7671,135.8765,253040.0
2021-07-29 15:10:00,136.65,136.68,136.59,136.62,174780.0,135.8367,135.8665,135.7771,135.8069,174780.0
2021-07-29 15:20:00,136.59,136.72,136.56,136.61,159840.0,135.7771,135.9063,135.7472,135.7969,159840.0
2021-07-29 15:30:00,136.59,136.65,136.43,136.63,215080.0,135.7771,135.8367,135.618,135.8168,215080.0
2021-07-29 15:40:00,136.63,136.78,136.54,136.63,475600.0,135.8168,135.9659,135.7273,135.8168,475600.0
2021-07-29 15:50:00,136.55,136.65,136.47,136.5,576240.0,135.7373,135.8367,135.6578,135.6876,576240.0
2021-07-30 09:30:00,135.71,135.75,134.9,135.0,1209620.0,134.9023,134.9421,134.0971,134.1965,1209620.0
2021-07-30 09:40:00,135.04,135.42,134.89,135.35,306460.0,134.2363,134.614,134.0872,134.5444,306460.0
2021-07-30 09:50:00,135.29,135.62,135.21,135.62,202540.0,134.4848,134.8128,134.4053,134.8128,202540.0
2021-07-30 10:00:00,135.65,135.77,135.57,135.6,169320.0,134.8426,134.9619,134.7631,134.7929,169320.0
2021-07-30 10:10:00,135.53,135.58,135.38,135.43,92240.0,134.7234,134.7731,134.5743,134.624,92240.0
2021-07-30 10:20:00,135.5,135.5,135.18,135.18,62520.0,134.6935,134.6935,134.3754,134.3754,62520.0
2021-07-30 10:30:00,135.2,135.52,135.18,135.52,197760.0,134.3953,134.7134,134.3754,134.7134,197760.0
2021-07-30 10:40:00,135.52,135.75,135.3,135.41,211720.0,134.7134,134.9421,134.4947,134.6041,211720.0
2021-07-30 10:50:00,135.41,135.41,135.18,135.18,151440.0,134.6041,134.6041,134.3754,134.3754,151440.0
2021-07-30 11:00:00,135.18,135.37,134.98,135.33,209820.0,134.3754,134.5643,134.1766,134.5246,209820.0
2021-07-30 11:10:00,135.39,135.44,135.14,135.14,174760.0,134.5842,134.6339,134.3357,134.3357,174760.0
2021-07-30 11:20:00,135.18,135.26,135.08,135.17,100720.0,134.3754,134.455,134.276,134.3655,100720.0
2021-07-30 11:30:00,135.21,135.22,134.81,134.83,96760.0,134.4053,134.4152,134.0076,134.0275,96760.0
2021-07-30 11:40:00,134.84,135.06,134.83,134.97,128640.0,134.0375,134.2562,134.0275,134.1667,128640.0
2021-07-30 11:50:00,134.99,135.1,134.9,135.1,289700.0,134.1866,134.2959,134.0971,134.2959,289700.0
2021-07-30 12:00:00,135.11,135.28,135.0,135.06,99460.0,134.3059,134.4748,134.1965,134.2562,99460.0
2021-07-30 12:10:00,135.03,135.19,134.95,135.19,126860.0,134.2263,134.3854,134.1468,134.3854,126860.0
2021-07-30 12:20:00,135.19,135.22,135.02,135.1,138380.0,134.3854,134.4152,134.2164,134.2959,138380.0
2021-07-30 12:30:00,135.12,135.35,135.1,135.14,127720.0,134.3158,134.5444,134.2959,134.3357,127720.0
2021-07-30 12:40:00,135.19,135.2,135.03,135.18,113800.0,134.3854,134.3953,134.2263,134.3754,113800.0
2021-07-30 12:50:00,135.16,135.26,135.12,135.24,98860.0,134.3556,134.455,134.3158,134.4351,98860.0
2021-07-30 13:00:00,135.29,135.39,135.16,135.34,136380.0,134.4848,134.5842,134.3556,134.5345,136380.0
2021-07-30 13:10:00,135.33,135.44,135.31,135.31,42020.0,134.5246,134.6339,134.5047,134.5047,42020.0
2021-07-30 13:20:00,135.31,135.31,135.16,135.26,54760.0,134.5047,134.5047,134.3556,134.455,54760.0
2021-07-30 13:30:00,135.25,135.44,135.25,135.38,124340.0,134.445,134.6339,134.445,134.5743,124340.0
2021-07-30 13:40:00,135.35,135.35,135.12,135.14,116280.0,134.5444,134.5444,134.3158,134.3357,116280.0
2021-07-30 13:50:00,135.14,135.21,135.04,135.11,120160.0,134.3357,134.4053,134.2363,134.3059,120160.0
2021-07-30 14:00:00,135.09,135.13,135.0,135.13,150360.0,134.286,134.3257,134.1965,134.3257,150360.0
2021-07-30 14:10:00,135.15,135.15,134.9,135.04,312440.0,134.3456,134.3456,134.0971,134.2363,312440.0
2021-07-30 14:20:00,135.0,135.04,134.93,134.94,175020.0,134.1965,134.2363,134.1269,134.1369,175020.0
2021-07-30 14:30:00,134.96,134.99,134.9,134.94,146400.0,134.1568,134.1866,134.0971,134.1369,146400.0
2021-07-30 14:40:00,134.85,135.17,134.85,135.17,101640.0,134.0474,134.3655,134.0474,134.3655,101640.0
2021-07-30 14:50:00,135.18,135.3,135.17,135.23,109880.0,134.3754,134.4947,134.3655,134.4251,109880.0
2021-07-30 15:00:00,135.29,135.45,135.27,135.36,105280.0,134.4848,134.6438,134.4649,134.5544,105280.0
2021-07-30 15:10:00,135.35,135.37,135.24,135.24,108740.0,134.5444,134.5643,134.4351,134.4351,108740.0
2021-07-30 15:20:00,135.24,135.26,135.14,135.22,180460.0,134.4351,134.455,134.3357,134.4152,180460.0
2021-07-30 15:30:00,135.21,135.42,135.21,135.38,253340.0,134.4053,134.614,134.4053,134.5743,253340.0
2021-07-30 15:40:00,135.4,135.4,135.22,135.33,231980.0,134.5941,134.5941,134.4152,134.5246,231980.0
2021-07-30 15:50:00,135.33,135.37,135.07,135.23,1194500.0,134.5246,134.5643,134.2661,134.4251,1194500.0
2021-08-02 09:30:00,135.48,135.7,135.33,135.52,842400.0,134.6737,134.8923,134.5246,134.7134,842400.0
2021-08-02 09:40:00,135.48,135.48,134.78,134.94,420360.0,134.6737,134.6737,133.9778,134.1369,420360.0
2021-08-02 09:50:00,134.92,135.04,134.67,135.0,231180.0,134.117,134.2363,133.8685,134.1965,231180.0
2021-08-02 10:00:00,134.96,135.13,134.79,134.93,149860.0,134.1568,134.3257,133.9878,134.1269,149860.0
2021-08-02 10:10:00,135.02,135.49,135.02,135.47,196400.0,134.2164,134.6836,134.2164,134.6637,196400.0
2021-08-02 10:20:00,135.45,135.45,135.09,135.22,156600.0,134.6438,134.6438,134.286,134.4152,156600.0
2021-08-02 10:30:00,135.3,135.33,135.16,135.16,83600.0,134.4947,134.5246,134.3556,134.3556,83600.0
2021-08-02 10:40:00,135.2,135.35,135.03,135.11,136600.0,134.3953,134.5444,134.2263,134.3059,136600.0
2021-08-02 10:50:00,135.14,135.34,135.09,135.34,112500.0,134.3357,134.5345,134.286,134.5345,112500.0
2021-08-02 11:00:00,135.35,135.75,135.31,135.72,178960.0,134.5444,134.9421,134.5047,134.9122,178960.0
2021-08-02 11:10:00,135.75,135.8,135.63,135.74,176560.0,134.9421,134.9918,134.8228,134.9321,176560.0
2021-08-02 11:20:00,135.7,135.85,135.66,135.84,138760.0,134.8923,135.0415,134.8526,135.0315,138760.0
2021-08-02 11:30:00,135.94,135.94,135.79,135.82,67680.0,135.1309,135.1309,134.9818,135.0116,67680.0
2021-08-02 11:40:00,135.8,135.89,135.79,135.79,88300.0,134.9918,135.0812,134.9818,134.9818,88300.0
2021-08-02 11:50:00,135.78,135.78,135.31,135.31,81900.0,134.9719,134.9719,134.5047,134.5047,81900.0
2021-08-02 12:00:00,135.31,135.32,135.15,135.23,76720.0,134.5047,134.5146,134.3456,134.4251,76720.0
2021-08-02 12:10:00,135.26,135.45,135.26,135.39,31640.0,134.455,134.6438,134.455,134.5842,31640.0
2021-08-02 12:20:00,135.31,135.38,135.23,135.23,62140.0,134.5047,134.5743,134.4251,134.4251,62140.0
2021-08-02 12:30:00,135.41,135.5,135.35,135.41,76620.0,134.6041,134.6935,134.5444,134.6041,76620.0
2021-08-02 12:40:00,135.41,135.49,135.33,135.39,71900.0,134.6041,134.6836,134.5246,134.5842,71900.0
2021-08-02 12:50:00,135.38,135.38,135.23,135.24,74300.0,134.5743,134.5743,134.4251,134.4351,74300.0
2021-08-02 13:00:00,135.29,135.34,135.21,135.22,110000.0,134.4848,134.5345,134.4053,134.4152,110000.0
2021-08-02 13:10:00,135.35,135.45,135.33,135.45,37160.0,134.5444,134.6438,134.5246,134.6438,37160.0
2021-08-02 13:20:00,135.4,135.48,135.3,135.37,68820.0,134.5941,134.6737,134.4947,134.5643,68820.0
2021-08-02 13:30:00,135.35,135.35,135.21,135.25,73960.0,134.5444,134.5444,134.4053,134.445,73960.0
2021-08-02 13:40:00,135.25,135.28,135.11,135.19,37660.0,134.445,134.4748,134.3059,134.3854,37660.0
2021-08-02 13:50:00,135.13,135.22,135.1,135.19,45580.0,134.3257,134.4152,134.2959,134.3854,45580.0
2021-08-02 14:00:00,135.19,135.32,135.17,135.32,54000.0,134.3854,134.5146,134.3655,134.5146,54000.0
2021-08-02 14:10:00,135.33,135.44,135.33,135.39,53100.0,134.5246,134.6339,134.5246,134.5842,53100.0
2021-08-02 14:20:00,135.41,135.46,135.36,135.46,119640.0,134.6041,134.6538,134.5544,134.6538,119640.0
2021-08-02 14:30:00,135.44,135.63,135.44,135.59,129440.0,134.6339,134.8228,134.6339,134.783,129440.0
2021-08-02 14:40:00,135.63,135.72,135.61,135.66,77500.0,134.8228,134.9122,134.8029,134.8526,77500.0
2021-08-02 14:50:00,135.67,135.69,135.62,135.65,66260.0,134.8625,134.8824,134.8128,134.8426,66260.0
2021-08-02 15:00:00,135.62,135.67,135.57,135.62,69920.0,134.8128,134.8625,134.7631,134.8128,69920.0
2021-08-02 15:10:00,135.6,135.7,135.57,135.64,95280.0,134.7929,134.8923,134.7631,134.8327,95280.0
2021-08-02 15:20:00,135.63,135.63,135.5,135.57,115800.0,134.8228,134.8228,134.6935,134.7631,115800.0
2021-08-02 15:30:00,135.56,135.6,135.48,135.49,201140.0,134.7532,134.7929,134.6737,134.6836,201140.0
2021-08-02 15:40:00,135.49,135.67,135.46,135.53,317180.0,134.6836,134.8625,134.6538,134.7234,317180.0
2021-08-02 15:50:00,135.5,136.02,135.45,135.99,959820.0,134.6935,135.2104,134.6438,135.1806,959820.0
2021-08-03 09:30:00,136.14,136.16,135.34,135.81,617400.0,135.3297,135.3496,134.5345,135.0017,617400.0
2021-08-03 09:40:00,135.75,136.07,135.63,135.7,289860.0,134.9421,135.2601,134.8228,134.8923,289860.0
2021-08-03 09:50:00,135.7,135.7,134.88,134.95,622120.0,134.8923,134.8923,134.0772,134.1468,622120.0
2021-08-03 10:00:00,134.93,135.07,134.43,134.53,382560.0,134.1269,134.2661,133.6299,133.7293,382560.0
2021-08-03 10:10:00,134.51,134.91,134.51,134.84,169980.0,133.7094,134.107,133.7094,134.0375,169980.0
2021-08-03 10:20:00,134.81,135.06,134.74,134.88,190900.0,134.0076,134.2562,133.9381,134.0772,190900.0
2021-08-03 10:30:00,134.81,134.81,134.36,134.43,240620.0,134.0076,134.0076,133.5603,133.6299,240620.0
2021-08-03 10:40:00,134.43,134.68,134.23,134.55,287000.0,133.6299,133.8784,133.4311,133.7492,287000.0
2021-08-03 10:50:00,134.58,134.68,134.52,134.6,178600.0,133.779,133.8784,133.7194,133.7989,178600.0
2021-08-03 11:00:00,134.62,134.79,134.56,134.65,164820.0,133.8188,133.9878,133.7591,133.8486,164820.0
2021-08-03 11:10:00,134.58,134.67,134.26,134.27,250720.0,133.779,133.8685,133.4609,133.4709,250720.0
2021-08-03 11:20:00,134.37,134.5,134.18,134.44,134100.0,133.5703,133.6995,133.3814,133.6398,134100.0
2021-08-03 11:30:00,134.51,134.81,134.51,134.81,99040.0,133.7094,134.0076,133.7094,134.0076,99040.0
2021-08-03 11:40:00,134.87,135.57,134.85,135.56,238420.0,134.0673,134.7631,134.0474,134.7532,238420.0
2021-08-03 11:50:00,135.56,136.04,135.53,135.96,291700.0,134.7532,135.2303,134.7234,135.1508,291700.0
2021-08-03 12:00:00,135.95,136.07,135.82,135.91,109520.0,135.1409,135.2601,135.0116,135.1011,109520.0
2021-08-03 12:10:00,135.87,135.98,135.73,135.73,50520.0,135.0613,135.1707,134.9222,134.9222,50520.0
2021-08-03 12:20:00,135.75,135.79,135.58,135.73,80580.0,134.9421,134.9818,134.7731,134.9222,80580.0
2021-08-03 12:30:00,135.68,136.17,135.68,135.98,195340.0,134.8725,135.3596,134.8725,135.1707,195340.0
2021-08-03 12:40:00,136.03,136.08,135.71,135.87,60680.0,135.2204,135.2701,134.9023,135.0613,60680.0
2021-08-03 12:50:00,135.88,136.0,135.74,136.0,24000.0,135.0713,135.1906,134.9321,135.1906,24000.0
2021-08-03 13:00:00,136.0,136.15,135.96,136.1,61620.0,135.1906,135.3397,135.1508,135.29,61620.0
2021-08-03 13:10:00,136.13,136.26,136.0,136.2,277540.0,135.3198,135.449,135.1906,135.3894,277540.0
2021-08-03 13:20:00,136.19,136.24,135.85,135.92,97600.0,135.3794,135.4291,135.0415,135.111,97600.0
2021-08-03 13:30:00,135.89,135.95,135.76,135.76,73380.0,135.0812,135.1409,134.952,134.952,73380.0
2021-08-03 13:40:00,135.73,135.99,135.71,135.85,73420.0,134.9222,135.1806,134.9023,135.0415,73420.0
2021-08-03 13:50:00,135.83,135.87,135.52,135.7,173480.0,135.0216,135.0613,134.7134,134.8923,173480.0
2021-08-03 14:00:00,135.7,135.76,135.4,135.74,67140.0,134.8923,134.952,134.5941,134.9321,67140.0
2021-08-03 14:10:00,135.79,135.91,135.77,135.84,65600.0,134.9818,135.1011,134.9619,135.0315,65600.0
2021-08-03 14:20:00,135.91,135.95,135.8,135.84,116420.0,135.1011,135.1409,134.9918,135.0315,116420.0
2021-08-03 14:30:00,135.81,135.83,135.75,135.8,36360.0,135.0017,135.0216,134.9421,134.9918,36360.0
2021-08-03 14:40:00,135.82,135.86,135.67,135.67,52540.0,135.0116,135.0514,134.8625,134.8625,52540.0
2021-08-03 14:50:00,135.66,135.9,135.63,135.81,80920.0,134.8526,135.0912,134.8228,135.0017,80920.0
2021-08-03 15:00:00,135.89,136.01,135.81,135.83,93900.0,135.0812,135.2005,135.0017,135.0216,93900.0
2021-08-03 15:10:00,135.91,136.02,135.81,135.96,84420.0,135.1011,135.2104,135.0017,135.1508,84420.0
2021-08-03 15:20:00,135.96,136.15,135.94,136.08,71600.0,135.1508,135.3397,135.1309,135.2701,71600.0
2021-08-03 15:30:00,136.08,136.15,136.05,136.06,151440.0,135.2701,135.3397,135.2403,135.2502,151440.0
2021-08-03 15:40:00,136.09,136.09,135.94,136.0,119500.0,135.28,135.28,135.1309,135.1906,119500.0
2021-08-03 15:50:00,136.0,136.34,136.0,136.24,452460.0,135.1906,135.5285,135.1906,135.4291,452460.0
2021-08-04 09:30:00,136.25,136.34,135.71,135.99,630180.0,135.4391,135.5285,134.9023,135.1806,630180.0
2021-08-04 09:40:00,135.95,136.2,135.9,135.92,181160.0,135.1409,135.3894,135.0912,135.111,181160.0
2021-08-04 09:50:00,135.92,135.94,135.63,135.85,184960.0,135.111,135.1309,134.8228,135.0415,184960.0
2021-08-04 10:00:00,135.77,135.78,135.61,135.71,224480.0,134.9619,134.9719,134.8029,134.9023,224480.0
2021-08-04 10:10:00,135.77,135.78,135.62,135.65,150740.0,134.9619,134.9719,134.8128,134.8426,150740.0
2021-08-04 10:20:00,135.67,135.69,135.43,135.54,157260.0,134.8625,134.8824,134.624,134.7333,157260.0
2021-08-04 10:30:00,135.56,135.8,135.42,135.56,164200.0,134.7532,134.9918,134.614,134.7532,164200.0
2021-08-04 10:40:00,135.57,135.68,135.48,135.56,75860.0,134.7631,134.8725,134.6737,134.7532,75860.0
2021-08-04 10:50:00,135.52,135.74,135.49,135.65,103860.0,134.7134,134.9321,134.6836,134.8426,103860.0
2021-08-04 11:00:00,135.73,135.91,135.73,135.78,138820.0,134.9222,135.1011,134.9222,134.9719,138820.0
2021-08-04 11:10:00,135.78,135.85,135.6,135.69,37200.0,134.9719,135.0415,134.7929,134.8824,37200.0
2021-08-04 11:20:00,135.61,135.76,135.56,135.76,101180.0,134.8029,134.952,134.7532,134.952,101180.0
2021-08-04 11:30:00,135.78,135.97,135.7,135.7,64940.0,134.9719,135.1607,134.8923,134.8923,64940.0
2021-08-04 11:40:00,135.81,136.04,135.7,135.96,82840.0,135.0017,135.2303,134.8923,135.1508,82840.0
2021-08-04 11:50:00,135.99,136.22,135.99,136.22,180080.0,135.1806,135.4093,135.1806,135.4093,180080.0
2021-08-04 12:00:00,136.19,136.19,135.94,136.02,76360.0,135.3794,135.3794,135.1309,135.2104,76360.0
2021-08-04 12:10:00,136.04,136.14,136.0,136.0,28960.0,135.2303,135.3297,135.1906,135.1906,28960.0
2021-08-04 12:20:00,136.03,136.03,135.9,135.92,65020.0,135.2204,135.2204,135.0912,135.111,65020.0
2021-08-04 12:30:00,135.95,135.95,135.79,135.83,65640.0,135.1409,135.1409,134.9818,135.0216,65640.0
2021-08-04 12:40:00,135.8,135.88,135.78,135.88,21000.0,134.9918,135.0713,134.9719,135.0713,21000.0
2021-08-04 12:50:00,135.88,135.89,135.8,135.84,26360.0,135.0713,135.0812,134.9918,135.0315,26360.0
2021-08-04 13:00:00,135.91,136.15,135.9,136.15,85400.0,135.1011,135.3397,135.0912,135.3397,85400.0
2021-08-04 13:10:00,136.18,136.33,136.14,136.33,104300.0,135.3695,135.5186,135.3297,135.5186,104300.0
2021-08-04 13:20:00,136.32,136.43,136.17,136.33,147140.0,135.5087,135.618,135.3596,135.5186,147140.0
2021-08-04 13:30:00,136.35,136.37,136.06,136.11,133580.0,135.5385,135.5584,135.2502,135.2999,133580.0
2021-08-04 13:40:00,136.12,136.2,136.1,136.15,72200.0,135.3098,135.3894,135.29,135.3397,72200.0
2021-08-04 13:50:00,136.15,136.21,136.1,136.17,52760.0,135.3397,135.3993,135.29,135.3596,52760.0
2021-08-04 14:00:00,136.17,136.29,136.15,136.18,73920.0,135.3596,135.4788,135.3397,135.3695,73920.0
2021-08-04 14:10:00,136.2,136.32,136.2,136.31,72400.0,135.3894,135.5087,135.3894,135.4987,72400.0
2021-08-04 14:20:00,136.31,136.41,136.31,136.37,106240.0,135.4987,135.5981,135.4987,135.5584,106240.0
2021-08-04 14:30:00,136.41,136.54,136.32,136.49,166720.0,135.5981,135.7273,135.5087,135.6776,166720.0
2021-08-04 14:40:00,136.46,136.46,136.25,136.28,52900.0,135.6478,135.6478,135.4391,135.4689,52900.0
2021-08-04 14:50:00,136.27,136.34,136.23,136.34,87460.0,135.459,135.5285,135.4192,135.5285,87460.0
2021-08-04 15:00:00,136.3,136.31,136.22,136.22,119520.0,135.4888,135.4987,135.4093,135.4093,119520.0
2021-08-04 15:10:00,136.24,136.25,136.11,136.15,145780.0,135.4291,135.4391,135.2999,135.3397,145780.0
2021-08-04 15:20:00,136.16,136.26,136.15,136.22,133460.0,135.3496,135.449,135.3397,135.4093,133460.0
2021-08-04 15:30:00,136.2,136.2,136.1,136.19,79960.0,135.3894,135.3894,135.29,135.3794,79960.0
2021-08-04 15:40:00,136.17,136.21,136.06,136.06,95080.0,135.3596,135.3993,135.2502,135.2502,95080.0
2021-08-04 15:50:00,136.11,136.19,135.95,135.96,344080.0,135.2999,135.3794,135.1409,135.1508,344080.0
2021-08-05 09:30:00,136.03,136.25,135.67,135.67,474540.0,135.2204,135.4391,134.8625,134.8625,474540.0
2021-08-05 09:40:00,135.62,136.33,135.6,136.28,178540.0,134.8128,135.5186,134.7929,135.4689,178540.0
2021-08-05 09:50:00,136.18,136.18,136.0,136.0,84120.0,135.3695,135.3695,135.1906,135.1906,84120.0
2021-08-05 10:00:00,136.05,136.48,136.02,136.48,191860.0,135.2403,135.6677,135.2104,135.6677,191860.0
2021-08-05 10:10:00,136.51,136.64,136.24,136.64,183520.0,135.6975,135.8268,135.4291,135.8268,183520.0
2021-08-05 10:20:00,136.52,136.53,136.25,136.45,73580.0,135.7075,135.7174,135.4391,135.6379,73580.0
2021-08-05 10:30:00,136.57,136.75,136.47,136.6,126320.0,135.7572,135.9361,135.6578,135.787,126320.0
2021-08-05 10:40:00,136.73,136.74,136.43,136.52,83680.0,135.9162,135.9262,135.618,135.7075,83680.0
2021-08-05 10:50:00,136.52,136.7,136.51,136.65,66860.0,135.7075,135.8864,135.6975,135.8367,66860.0
2021-08-05 11:00:00,136.65,136.85,136.62,136.76,161100.0,135.8367,136.0355,135.8069,135.946,161100.0
2021-08-05 11:10:00,136.7,136.77,136.63,136.63,58660.0,135.8864,135.956,135.8168,135.8168,58660.0
2021-08-05 11:20:00,136.65,136.7,136.54,136.7,45120.0,135.8367,135.8864,135.7273,135.8864,45120.0
2021-08-05 11:30:00,136.8,136.86,136.71,136.73,66140.0,135.9858,136.0454,135.8963,135.9162,66140.0
2021-08-05 11:40:00,136.65,136.75,136.58,136.6,43700.0,135.8367,135.9361,135.7671,135.787,43700.0
2021-08-05 11:50:00,136.55,136.68,136.44,136.61,49300.0,135.7373,135.8665,135.6279,135.7969,49300.0
2021-08-05 12:00:00,136.61,136.61,136.43,136.53,80540.0,135.7969,135.7969,135.618,135.7174,80540.0
2021-08-05 12:10:00,136.53,136.53,136.3,136.44,138820.0,135.7174,135.7174,135.4888,135.6279,138820.0
2021-08-05 12:20:00,136.44,136.57,136.38,136.48,58880.0,135.6279,135.7572,135.5683,135.6677,58880.0
2021-08-05 12:30:00,136.54,136.65,136.54,136.65,55100.0,135.7273,135.8367,135.7273,135.8367,55100.0
2021-08-05 12:40:00,136.65,136.65,136.45,136.55,32000.0,135.8367,135.8367,135.6379,135.7373,32000.0
2021-08-05 12:50:00,136.55,136.59,136.5,136.53,41660.0,135.7373,135.7771,135.6876,135.7174,41660.0
2021-08-05 13:00:00,136.53,136.53,136.4,136.5,39480.0,135.7174,135.7174,135.5882,135.6876,39480.0
2021-08-05 13:10:00,136.48,136.63,136.48,136.63,38000.0,135.6677,135.8168,135.6677,135.8168,38000.0
2021-08-05 13:20:00,136.63,136.69,136.6,136.6,40000.0,135.8168,135.8765,135.787,135.787,40000.0
2021-08-05 13:30:00,136.64,136.68,136.52,136.54,47000.0,135.8268,135.8665,135.7075,135.7273,47000.0
2021-08-05 13:40:00,136.5,136.5,136.43,136.49,54000.0,135.6876,135.6876,135.618,135.6776,54000.0
2021-08-05 13:50:00,136.46,136.56,136.46,136.56,40240.0,135.6478,135.7472,135.6478,135.7472,40240.0
2021-08-05 14:00:00,136.59,136.66,136.58,136.65,34000.0,135.7771,135.8466,135.7671,135.8367,34000.0
2021-08-05 14:10:00,136.66,136.66,136.63,136.65,36900.0,135.8466,135.8466,135.8168,135.8367,36900.0
2021-08-05 14:20:00,136.65,136.66,136.61,136.64,36620.0,135.8367,135.8466,135.7969,135.8268,36620.0
2021-08-05 14:30:00,136.61,136.62,136.56,136.57,51980.0,135.7969,135.8069,135.7472,135.7572,51980.0
2021-08-05 14:40:00,136.58,136.65,136.58,136.6,52380.0,135.7671,135.8367,135.7671,135.787,52380.0
2021-08-05 14:50:00,136.64,136.72,136.61,136.65,78020.0,135.8268,135.9063,135.7969,135.8367,78020.0
2021-08-05 15:00:00,136.66,136.76,136.66,136.72,70920.0,135.8466,135.946,135.8466,135.9063,70920.0
2021-08-05 15:10:00,136.69,136.73,136.64,136.72,89540.0,135.8765,135.9162,135.8268,135.9063,89540.0
2021-08-05 15:20:00,136.72,136.75,136.64,136.64,66900.0,135.9063,135.9361,135.8268,135.8268,66900.0
2021-08-05 15:30:00,136.63,136.71,136.61,136.67,96020.0,135.8168,135.8963,135.7969,135.8566,96020.0
2021-08-05 15:40:00,136.67,136.77,136.64,136.73,78080.0,135.8566,135.956,135.8268,135.9162,78080.0
2021-08-05 15:50:00,136.74,136.95,136.66,136.94,312360.0,135.9262,136.1349,135.8466,136.125,312360.0
2021-08-06 09:30:00,136.3,136.82,136.26,136.62,504240.0,135.4888,136.0057,135.449,135.8069,504240.0
2021-08-06 09:40:00,136.57,137.08,136.47,136.98,92780.0,135.7572,136.2641,135.6578,136.1647,92780.0
2021-08-06 09:50:00,136.95,136.95,136.49,136.5,107840.0,136.1349,136.1349,135.6776,135.6876,107840.0
2021-08-06 10:00:00,136.53,136.79,136.49,136.75,236300.0,135.7174,135.9759,135.6776,135.9361,236300.0
2021-08-06 10:10:00,136.74,136.82,136.6,136.63,113060.0,135.9262,136.0057,135.787,135.8168,113060.0
2021-08-06 10:20:00,136.65,136.81,136.65,136.74,54840.0,135.8367,135.9957,135.8367,135.9262,54840.0
2021-08-06 10:30:00,136.83,136.91,136.78,136.88,43800.0,136.0156,136.0951,135.9659,136.0653,43800.0
2021-08-06 10:40:00,136.88,136.94,136.73,136.73,36780.0,136.0653,136.125,135.9162,135.9162,36780.0
2021-08-06 10:50:00,136.7,136.7,136.4,136.42,85860.0,135.8864,135.8864,135.5882,135.6081,85860.0
2021-08-06 11:00:00,136.49,136.49,136.05,136.16,102980.0,135.6776,135.6776,135.2403,135.3496,102980.0
2021-08-06 11:10:00,136.17,136.43,136.08,136.43,90140.0,135.3596,135.618,135.2701,135.618,90140.0
2021-08-06 11:20:00,136.43,136.58,136.4,136.56,64840.0,135.618,135.7671,135.5882,135.7472,64840.0
2021-08-06 11:30:00,136.55,136.65,136.36,136.45,80940.0,135.7373,135.8367,135.5484,135.6379,80940.0
2021-08-06 11:40:00,136.36,136.37,136.21,136.27,53560.0,135.5484,135.5584,135.3993,135.459,53560.0
2021-08-06 11:50:00,136.29,136.5,136.29,136.5,40000.0,135.4788,135.6876,135.4788,135.6876,40000.0
2021-08-06 12:00:00,136.55,136.65,136.38,136.38,68340.0,135.7373,135.8367,135.5683,135.5683,68340.0
2021-08-06 12:10:00,136.42,136.44,136.27,136.27,38420.0,135.6081,135.6279,135.459,135.459,38420.0
2021-08-06 12:20:00,136.31,136.45,136.31,136.45,12000.0,135.4987,135.6379,135.4987,135.6379,12000.0
2021-08-06 12:30:00,136.51,136.56,136.48,136.48,40820.0,135.6975,135.7472,135.6677,135.6677,40820.0
2021-08-06 12:40:00,136.45,136.57,136.45,136.57,12940.0,135.6379,135.7572,135.6379,135.7572,12940.0
2021-08-06 12:50:00,136.6,136.71,136.59,136.71,42780.0,135.787,135.8963,135.7771,135.8963,42780.0
2021-08-06 13:00:00,136.74,136.92,136.74,136.81,102060.0,135.9262,136.1051,135.9262,135.9957,102060.0
2021-08-06 13:10:00,136.76,136.87,136.76,136.81,36800.0,135.946,136.0554,135.946,135.9957,36800.0
2021-08-06 13:20:00,136.8,136.81,136.64,136.68,49400.0,135.9858,135.9957,135.8268,135.8665,49400.0
2021-08-06 13:30:00,136.69,136.76,136.69,136.72,37300.0,135.8765,135.946,135.8765,135.9063,37300.0
2021-08-06 13:40:00,136.73,136.75,136.6,136.67,43300.0,135.9162,135.9361,135.787,135.8566,43300.0
2021-08-06 13:50:00,136.68,136.77,136.68,136.76,83520.0,135.8665,135.956,135.8665,135.946,83520.0
2021-08-06 14:00:00,136.82,136.93,136.8,136.87,123480.0,136.0057,136.115,135.9858,136.0554,123480.0
2021-08-06 14:10:00,136.87,136.87,136.75,136.82,56860.0,136.0554,136.0554,135.9361,136.0057,56860.0
2021-08-06 14:20:00,136.82,136.82,136.65,136.72,60000.0,136.0057,136.0057,135.8367,135.9063,60000.0
2021-08-06 14:30:00,136.73,136.77,136.7,136.74,57980.0,135.9162,135.956,135.8864,135.9262,57980.0
2021-08-06 14:40:00,136.72,136.72,136.57,136.58,47000.0,135.9063,135.9063,135.7572,135.7671,47000.0
2021-08-06 14:50:00,136.6,136.68,136.6,136.67,46860.0,135.787,135.8665,135.787,135.8566,46860.0
2021-08-06 15:00:00,136.66,136.67,136.57,136.63,105700.0,135.8466,135.8566,135.7572,135.8168,105700.0
2021-08-06 15:10:00,136.63,136.78,136.63,136.74,94100.0,135.8168,135.9659,135.8168,135.9262,94100.0
2021-08-06 15:20:00,136.76,136.83,136.71,136.82,63500.0,135.946,136.0156,135.8963,136.0057,63500.0
2021-08-06 15:30:00,136.8,136.84,136.73,136.73,72880.0,135.9858,136.0256,135.9162,135.9162,72880.0
2021-08-06 15:40:00,136.76,136.78,136.63,136.71,130920.0,135.946,135.9659,135.8168,135.8963,130920.0
2021-08-06 15:50:00,136.67,137.06,136.62,137.04,531040.0,135.8566,136.2443,135.8069,136.2244,531040.0
2021-08-09 09:30:00,136.95,137.06,136.46,136.5,413920.0,136.1349,136.2443,135.6478,135.6876,413920.0
2021-08-09 09:40:00,136.47,137.0,136.43,136.83,203580.0,135.6578,136.1846,135.618,136.0156,203580.0
2021-08-09 09:50:00,136.9,137.05,136.75,136.87,102540.0,136.0852,136.2343,135.9361,136.0554,102540.0
2021-08-09 10:00:00,136.87,136.87,136.71,136.74,93600.0,136.0554,136.0554,135.8963,135.9262,93600.0
2021-08-09 10:10:00,136.84,137.02,136.8,136.85,108060.0,136.0256,136.2045,135.9858,136.0355,108060.0
2021-08-09 10:20:00,136.84,137.02,136.75,137.02,78920.0,136.0256,136.2045,135.9361,136.2045,78920.0
2021-08-09 10:30:00,137.11,137.17,136.99,137.08,135160.0,136.294,136.3536,136.1747,136.2641,135160.0
2021-08-09 10:40:00,137.11,137.17,137.05,137.05,94260.0,136.294,136.3536,136.2343,136.2343,94260.0
2021-08-09 10:50:00,137.02,137.13,136.9,136.94,140700.0,136.2045,136.3138,136.0852,136.125,140700.0
2021-08-09 11:00:00,136.97,137.15,136.94,137.04,38460.0,136.1548,136.3337,136.125,136.2244,38460.0
2021-08-09 11:10:00,137.08,137.16,136.91,137.04,58360.0,136.2641,136.3437,136.0951,136.2244,58360.0
2021-08-09 11:20:00,137.09,137.09,137.0,137.07,29640.0,136.2741,136.2741,136.1846,136.2542,29640.0
2021-08-09 11:30:00,137.13,137.41,137.13,137.3,98360.0,136.3138,136.5922,136.3138,136.4828,98360.0
2021-08-09 11:40:00,137.23,137.23,137.07,137.13,65280.0,136.4132,136.4132,136.2542,136.3138,65280.0
2021-08-09 11:50:00,137.17,137.3,137.14,137.28,32580.0,136.3536,136.4828,136.3238,136.4629,32580.0
2021-08-09 12:00:00,137.28,137.4,137.28,137.4,80900.0,136.4629,136.5822,136.4629,136.5822,80900.0
2021-08-09 12:10:00,137.39,137.49,137.32,137.36,69680.0,136.5723,136.6717,136.5027,136.5425,69680.0
2021-08-09 12:20:00,137.42,137.42,137.28,137.32,34660.0,136.6021,136.6021,136.4629,136.5027,34660.0
2021-08-09 12:30:00,137.33,137.38,137.31,137.31,53920.0,136.5126,136.5623,136.4928,136.4928,53920.0
2021-08-09 12:40:00,137.31,137.36,137.2,137.32,55480.0,136.4928,136.5425,136.3834,136.5027,55480.0
2021-08-09 12:50:00,137.27,137.37,137.27,137.31,57600.0,136.453,136.5524,136.453,136.4928,57600.0
2021-08-09 13:00:00,137.29,137.43,137.26,137.43,40200.0,136.4729,136.6121,136.4431,136.6121,40200.0
2021-08-09 13:10:00,137.46,137.55,137.36,137.42,141640.0,136.6419,136.7313,136.5425,136.6021,141640.0
2021-08-09 13:20:00,137.39,137.39,137.26,137.32,43580.0,136.5723,136.5723,136.4431,136.5027,43580.0
2021-08-09 13:30:00,137.33,137.5,137.29,137.46,45080.0,136.5126,136.6816,136.4729,136.6419,45080.0
2021-08-09 13:40:00,137.46,137.68,137.46,137.68,55380.0,136.6419,136.8606,136.6419,136.8606,55380.0
2021-08-09 13:50:00,137.63,137.76,137.61,137.73,46000.0,136.8109,136.9401,136.791,136.9103,46000.0
2021-08-09 14:00:00,137.73,137.88,137.73,137.84,74660.0,136.9103,137.0594,136.9103,137.0196,74660.0
2021-08-09 14:10:00,137.85,137.9,137.76,137.76,63260.0,137.0296,137.0793,136.9401,136.9401,63260.0
2021-08-09 14:20:00,137.85,138.25,137.81,138.25,93240.0,137.0296,137.4272,136.9898,137.4272,93240.0
2021-08-09 14:30:00,138.21,138.29,138.08,138.1,177860.0,137.3874,137.4669,137.2582,137.2781,177860.0
2021-08-09 14:40:00,138.06,138.14,137.98,138.14,68120.0,137.2383,137.3178,137.1588,137.3178,68120.0
2021-08-09 14:50:00,138.1,138.26,138.09,138.26,80960.0,137.2781,137.4371,137.2681,137.4371,80960.0
2021-08-09 15:00:00,138.22,138.32,138.1,138.25,125920.0,137.3973,137.4968,137.2781,137.4272,125920.0
2021-08-09 15:10:00,138.22,138.22,138.04,138.09,86820.0,137.3973,137.3973,137.2184,137.2681,86820.0
2021-08-09 15:20:00,138.13,138.14,138.08,138.14,79720.0,137.3079,137.3178,137.2582,137.3178,79720.0
2021-08-09 15:30:00,138.14,138.2,138.06,138.15,154580.0,137.3178,137.3775,137.2383,137.3278,154580.0
2021-08-09 15:40:00,138.16,138.21,137.92,138.0,82300.0,137.3377,137.3874,137.0991,137.1787,82300.0
2021-08-09 15:50:00,137.95,138.08,137.9,137.94,339020.0,137.129,137.2582,137.0793,137.119,339020.0
2021-08-10 09:30:00,138.08,138.34,138.08,138.24,395320.0,137.2582,137.5166,137.2582,137.4172,395320.0
2021-08-10 09:40:00,138.24,138.49,138.11,138.46,267920.0,137.4172,137.6657,137.288,137.6359,267920.0
2021-08-10 09:50:00,138.46,138.5,137.92,138.46,301920.0,137.6359,137.6757,137.0991,137.6359,301920.0
2021-08-10 10:00:00,138.45,138.55,138.14,138.32,167860.0,137.626,137.7254,137.3178,137.4968,167860.0
2021-08-10 10:10:00,138.25,138.38,137.88,138.0,101760.0,137.4272,137.5564,137.0594,137.1787,101760.0
2021-08-10 10:20:00,138.03,138.29,138.0,138.0,100340.0,137.2085,137.4669,137.1787,137.1787,100340.0
2021-08-10 10:30:00,137.8,137.88,137.5,137.84,172820.0,136.9798,137.0594,136.6816,137.0196,172820.0
2021-08-10 10:40:00,137.78,137.79,137.31,137.76,186060.0,136.96,136.9699,136.4928,136.9401,186060.0
2021-08-10 10:50:00,137.74,137.75,137.52,137.7,109860.0,136.9202,136.9301,136.7015,136.8804,109860.0
2021-08-10 11:00:00,137.7,137.7,137.45,137.45,78720.0,136.8804,136.8804,136.6319,136.6319,78720.0
2021-08-10 11:10:00,137.61,137.61,137.23,137.43,99280.0,136.791,136.791,136.4132,136.6121,99280.0
2021-08-10 11:20:00,137.48,137.7,137.48,137.55,224300.0,136.6618,136.8804,136.6618,136.7313,224300.0
2021-08-10 11:30:00,137.57,137.63,137.54,137.59,26300.0,136.7512,136.8109,136.7214,136.7711,26300.0
2021-08-10 11:40:00,137.71,137.73,137.6,137.64,50000.0,136.8904,136.9103,136.781,136.8208,50000.0
2021-08-10 11:50:00,137.75,137.75,137.51,137.65,61640.0,136.9301,136.9301,136.6916,136.8307,61640.0
2021-08-10 12:00:00,137.6,137.84,137.6,137.8,54980.0,136.781,137.0196,136.781,136.9798,54980.0
2021-08-10 12:10:00,137.73,138.01,137.71,138.0,232960.0,136.9103,137.1886,136.8904,137.1787,232960.0
2021-08-10 12:20:00,138.1,138.18,138.1,138.12,58560.0,137.2781,137.3576,137.2781,137.2979,58560.0
2021-08-10 12:30:00,138.09,138.34,138.09,138.26,58740.0,137.2681,137.5166,137.2681,137.4371,58740.0
2021-08-10 12:40:00,138.29,138.31,138.25,138.29,47320.0,137.4669,137.4868,137.4272,137.4669,47320.0
2021-08-10 12:50:00,138.3,138.36,138.1,138.1,87220.0,137.4769,137.5365,137.2781,137.2781,87220.0
2021-08-10 13:00:00,138.15,138.31,138.15,138.19,42280.0,137.3278,137.4868,137.3278,137.3675,42280.0
2021-08-10 13:10:00,138.14,138.28,138.14,138.26,39120.0,137.3178,137.457,137.3178,137.4371,39120.0
2021-08-10 13:20:00,138.26,138.32,138.22,138.28,136080.0,137.4371,137.4968,137.3973,137.457,136080.0
2021-08-10 13:30:00,138.26,138.4,138.21,138.24,96600.0,137.4371,137.5763,137.3874,137.4172,96600.0
2021-08-10 13:40:00,138.28,138.38,138.22,138.32,66600.0,137.457,137.5564,137.3973,137.4968,66600.0
2021-08-10 13:50:00,138.36,138.41,138.36,138.4,32000.0,137.5365,137.5862,137.5365,137.5763,32000.0
2021-08-10 14:00:00,138.4,138.4,138.1,138.16,94720.0,137.5763,137.5763,137.2781,137.3377,94720.0
2021-08-10 14:10:00,138.1,138.21,138.05,138.21,66000.0,137.2781,137.3874,137.2284,137.3874,66000.0
2021-08-10 14:20:00,138.17,138.25,138.17,138.25,56240.0,137.3476,137.4272,137.3476,137.4272,56240.0
2021-08-10 14:30:00,138.24,138.29,138.18,138.27,80420.0,137.4172,137.4669,137.3576,137.4471,80420.0
2021-08-10 14:40:00,138.27,138.29,138.17,138.22,93640.0,137.4471,137.4669,137.3476,137.3973,93640.0
2021-08-10 14:50:00,138.2,138.32,138.1,138.32,72000.0,137.3775,137.4968,137.2781,137.4968,72000.0
2021-08-10 15:00:00,138.32,138.32,138.05,138.05,105220.0,137.4968,137.4968,137.2284,137.2284,105220.0
2021-08-10 15:10:00,138.05,138.15,137.94,138.01,130540.0,137.2284,137.3278,137.119,137.1886,130540.0
2021-08-10 15:20:00,138.02,138.12,137.94,138.06,75860.0,137.1985,137.2979,137.119,137.2383,75860.0
2021-08-10 15:30:00,138.03,138.06,137.91,137.91,97200.0,137.2085,137.2383,137.0892,137.0892,97200.0
2021-08-10 15:40:00,137.95,138.01,137.84,137.9,92100.0,137.129,137.1886,137.0196,137.0793,92100.0
2021-08-10 15:50:00,137.85,138.21,137.85,138.17,538940.0,137.0296,137.3874,137.0296,137.3476,538940.0
2021-08-11 09:30:00,138.28,138.85,138.28,138.62,518720.0,137.457,138.0236,137.457,137.795,518720.0
2021-08-11 09:40:00,138.7,138.7,138.35,138.5,178700.0,137.8745,137.8745,137.5266,137.6757,178700.0
2021-08-11 09:50:00,138.42,138.57,138.01,138.01,157780.0,137.5962,137.7453,137.1886,137.1886,157780.0
2021-08-11 10:00:00,138.04,138.39,138.04,138.2,120140.0,137.2184,137.5663,137.2184,137.3775,120140.0
2021-08-11 10:10:00,138.14,138.17,137.79,137.93,154380.0,137.3178,137.3476,136.9699,137.1091,154380.0
2021-08-11 10:20:00,137.92,138.02,137.88,137.98,108700.0,137.0991,137.1985,137.0594,137.1588,108700.0
2021-08-11 10:30:00,137.95,137.95,137.77,137.83,103320.0,137.129,137.129,136.95,137.0097,103320.0
2021-08-11 10:40:00,137.8,137.99,137.79,137.91,87240.0,136.9798,137.1687,136.9699,137.0892,87240.0
2021-08-11 10:50:00,137.91,138.03,137.83,137.9,93060.0,137.0892,137.2085,137.0097,137.0793,93060.0
2021-08-11 11:00:00,137.87,137.87,137.61,137.76,77700.0,137.0494,137.0494,136.791,136.9401,77700.0
2021-08-11 11:10:00,137.71,137.84,137.61,137.75,108820.0,136.8904,137.0196,136.791,136.9301,108820.0
2021-08-11 11:20:00,137.81,137.9,137.75,137.82,89400.0,136.9898,137.0793,136.9301,136.9997,89400.0
2021-08-11 11:30:00,137.75,137.87,137.73,137.84,63380.0,136.9301,137.0494,136.9103,137.0196,63380.0
2021-08-11 11:40:00,137.86,137.89,137.53,137.53,130360.0,137.0395,137.0693,136.7115,136.7115,130360.0
2021-08-11 11:50:00,137.57,137.63,137.45,137.45,111980.0,136.7512,136.8109,136.6319,136.6319,111980.0
2021-08-11 12:00:00,137.41,137.68,137.35,137.65,66660.0,136.5922,136.8606,136.5325,136.8307,66660.0
2021-08-11 12:10:00,137.59,137.62,137.38,137.41,84000.0,136.7711,136.8009,136.5623,136.5922,84000.0
2021-08-11 12:20:00,137.46,137.59,137.42,137.49,60300.0,136.6419,136.7711,136.6021,136.6717,60300.0
2021-08-11 12:30:00,137.55,137.69,137.55,137.62,99460.0,136.7313,136.8705,136.7313,136.8009,99460.0
2021-08-11 12:40:00,137.66,137.75,137.61,137.72,75580.0,136.8407,136.9301,136.791,136.9003,75580.0
2021-08-11 12:50:00,137.83,137.85,137.73,137.85,140500.0,137.0097,137.0296,136.9103,137.0296,140500.0
2021-08-11 13:00:00,137.88,137.94,137.8,137.87,73000.0,137.0594,137.119,136.9798,137.0494,73000.0
2021-08-11 13:10:00,137.9,137.94,137.62,137.63,64600.0,137.0793,137.119,136.8009,136.8109,64600.0
2021-08-11 13:20:00,137.68,137.77,137.56,137.75,54700.0,136.8606,136.95,136.7413,136.9301,54700.0
2021-08-11 13:30:00,137.75,137.75,137.35,137.39,66260.0,136.9301,136.9301,136.5325,136.5723,66260.0
2021-08-11 13:40:00,137.4,137.51,137.37,137.4,105500.0,136.5822,136.6916,136.5524,136.5822,105500.0
2021-08-11 13:50:00,137.37,137.58,137.37,137.42,150140.0,136.5524,136.7612,136.5524,136.6021,150140.0
2021-08-11 14:00:00,137.42,137.79,137.37,137.79,100300.0,136.6021,136.9699,136.5524,136.9699,100300.0
2021-08-11 14:10:00,137.78,137.78,137.6,137.6,60260.0,136.96,136.96,136.781,136.781,60260.0
2021-08-11 14:20:00,137.58,137.68,137.51,137.63,70360.0,136.7612,136.8606,136.6916,136.8109,70360.0
2021-08-11 14:30:00,137.68,137.78,137.62,137.75,100500.0,136.8606,136.96,136.8009,136.9301,100500.0
2021-08-11 14:40:00,137.75,137.83,137.71,137.75,91460.0,136.9301,137.0097,136.8904,136.9301,91460.0
2021-08-11 14:50:00,137.73,137.79,137.73,137.77,96400.0,136.9103,136.9699,136.9103,136.95,96400.0
2021-08-11 15:00:00,137.8,137.8,137.65,137.7,54700.0,136.9798,136.9798,136.8307,136.8804,54700.0
2021-08-11 15:10:00,137.71,137.73,137.58,137.68,71140.0,136.8904,136.9103,136.7612,136.8606,71140.0
2021-08-11 15:20:00,137.7,137.86,137.7,137.82,85600.0,136.8804,137.0395,136.8804,136.9997,85600.0
2021-08-11 15:30:00,137.8,137.83,137.71,137.8,58400.0,136.9798,137.0097,136.8904,136.9798,58400.0
2021-08-11 15:40:00,137.76,137.98,137.75,137.83,106700.0,136.9401,137.1588,136.9301,137.0097,106700.0
2021-08-11 15:50:00,137.79,137.97,137.65,137.65,214780.0,136.9699,137.1488,136.8307,136.8307,214780.0
2021-08-12 09:30:00,137.54,137.84,137.21,137.31,384080.0,136.7214,137.0196,136.3934,136.4928,384080.0
2021-08-12 09:40:00,137.24,137.33,136.78,137.25,189460.0,136.4232,136.5126,135.9659,136.4331,189460.0
2021-08-12 09:50:00,137.23,137.28,136.87,137.2,138680.0,136.4132,136.4629,136.0554,136.3834,138680.0
2021-08-12 10:00:00,137.25,137.34,137.0,137.11,235640.0,136.4331,136.5226,136.1846,136.294,235640.0
2021-08-12 10:10:00,137.13,137.8,137.11,137.78,180320.0,136.3138,136.9798,136.294,136.96,180320.0
2021-08-12 10:20:00,137.97,138.0,137.77,137.92,118520.0,137.1488,137.1787,136.95,137.0991,118520.0
2021-08-12 10:30:00,137.92,137.98,137.85,137.86,78580.0,137.0991,137.1588,137.0296,137.0395,78580.0
2021-08-12 10:40:00,137.86,137.86,137.74,137.82,81300.0,137.0395,137.0395,136.9202,136.9997,81300.0
2021-08-12 10:50:00,137.9,138.01,137.87,137.94,90540.0,137.0793,137.1886,137.0494,137.119,90540.0
2021-08-12 11:00:00,137.91,137.91,137.74,137.77,33640.0,137.0892,137.0892,136.9202,136.95,33640.0
2021-08-12 11:10:00,137.75,137.83,137.64,137.72,58100.0,136.9301,137.0097,136.8208,136.9003,58100.0
2021-08-12 11:20:00,137.74,137.75,137.64,137.67,63760.0,136.9202,136.9301,136.8208,136.8506,63760.0
2021-08-12 11:30:00,137.67,137.95,137.67,137.93,98640.0,136.8506,137.129,136.8506,137.1091,98640.0
2021-08-12 11:40:00,137.97,138.11,137.97,138.02,96220.0,137.1488,137.288,137.1488,137.1985,96220.0
2021-08-12 11:50:00,138.0,138.08,137.92,138.02,80220.0,137.1787,137.2582,137.0991,137.1985,80220.0
2021-08-12 12:00:00,137.97,138.04,137.92,137.94,27500.0,137.1488,137.2184,137.0991,137.119,27500.0
2021-08-12 12:10:00,137.99,138.12,137.93,137.97,126740.0,137.1687,137.2979,137.1091,137.1488,126740.0
2021-08-12 12:20:00,138.04,138.15,138.0,138.1,75980.0,137.2184,137.3278,137.1787,137.2781,75980.0
2021-08-12 12:30:00,138.13,138.19,138.1,138.15,77140.0,137.3079,137.3675,137.2781,137.3278,77140.0
2021-08-12 12:40:00,138.08,138.17,137.98,138.17,76000.0,137.2582,137.3476,137.1588,137.3476,76000.0
2021-08-12 12:50:00,138.2,138.25,138.07,138.1,47660.0,137.3775,137.4272,137.2482,137.2781,47660.0
2021-08-12 13:00:00,138.1,138.11,138.0,138.09,62000.0,137.2781,137.288,137.1787,137.2681,62000.0
2021-08-12 13:10:00,138.13,138.13,137.88,137.95,85320.0,137.3079,137.3079,137.0594,137.129,85320.0
2021-08-12 13:20:00,137.97,138.03,137.92,138.02,98000.0,137.1488,137.2085,137.0991,137.1985,98000.0
2021-08-12 13:30:00,137.99,138.06,137.97,138.01,53740.0,137.1687,137.2383,137.1488,137.1886,53740.0
2021-08-12 13:40:00,138.01,138.06,137.93,138.02,103220.0,137.1886,137.2383,137.1091,137.1985,103220.0
2021-08-12 13:50:00,137.97,138.08,137.93,137.95,62500.0,137.1488,137.2582,137.1091,137.129,62500.0
2021-08-12 14:00:00,137.98,138.08,137.91,138.0,118600.0,137.1588,137.2582,137.0892,137.1787,118600.0
2021-08-12 14:10:00,138.02,138.08,137.96,138.06,41580.0,137.1985,137.2582,137.1389,137.2383,41580.0
2021-08-12 14:20:00,138.06,138.12,138.02,138.02,40840.0,137.2383,137.2979,137.1985,137.1985,40840.0
2021-08-12 14:30:00,138.09,138.1,138.06,138.07,26000.0,137.2681,137.2781,137.2383,137.2482,26000.0
2021-08-12 14:40:00,138.08,138.1,137.98,138.04,69400.0,137.2582,137.2781,137.1588,137.2184,69400.0
2021-08-12 14:50:00,138.08,138.18,138.08,138.11,146360.0,137.2582,137.3576,137.2582,137.288,146360.0
2021-08-12 15:00:00,138.17,138.2,138.11,138.18,84160.0,137.3476,137.3775,137.288,137.3576,84160.0
2021-08-12 15:10:00,138.18,138.19,138.08,138.18,55060.0,137.3576,137.3675,137.2582,137.3576,55060.0
2021-08-12 15:20:00,138.18,138.21,138.17,138.21,31980.0,137.3576,137.3874,137.3476,137.3874,31980.0
2021-08-12 15:30:00,138.18,138.22,138.13,138.17,84200.0,137.3576,137.3973,137.3079,137.3476,84200.0
2021-08-12 15:40:00,138.2,138.2,138.01,138.12,163280.0,137.3775,137.3775,137.1886,137.2979,163280.0
2021-08-12 15:50:00,138.01,138.42,138.0,138.39,536900.0,137.1886,137.5962,137.1787,137.5663,536900.0
2021-08-13 09:30:00,138.36,138.49,138.15,138.42,448440.0,137.5365,137.6657,137.3278,137.5962,448440.0
2021-08-13 09:40:00,138.37,138.41,138.1,138.41,152020.0,137.5465,137.5862,137.2781,137.5862,152020.0
2021-08-13 09:50:00,138.44,138.5,138.3,138.38,109500.0,137.616,137.6757,137.4769,137.5564,109500.0
2021-08-13 10:00:00,138.34,138.44,138.27,138.29,125780.0,137.5166,137.616,137.4471,137.4669,125780.0
2021-08-13 10:10:00,138.3,138.56,138.3,138.56,100860.0,137.4769,137.7353,137.4769,137.7353,100860.0
2021-08-13 10:20:00,138.55,138.67,138.32,138.32,122060.0,137.7254,137.8447,137.4968,137.4968,122060.0
2021-08-13 10:30:00,138.35,138.52,138.28,138.33,218320.0,137.5266,137.6956,137.457,137.5067,218320.0
2021-08-13 10:40:00,138.35,138.39,138.26,138.32,94280.0,137.5266,137.5663,137.4371,137.4968,94280.0
2021-08-13 10:50:00,138.32,138.38,138.25,138.28,120700.0,137.4968,137.5564,137.4272,137.457,120700.0
2021-08-13 11:00:00,138.36,138.42,138.25,138.33,145280.0,137.5365,137.5962,137.4272,137.5067,145280.0
2021-08-13 11:10:00,138.28,138.33,138.2,138.25,62760.0,137.457,137.5067,137.3775,137.4272,62760.0
2021-08-13 11:20:00,138.25,138.25,138.12,138.22,99800.0,137.4272,137.4272,137.2979,137.3973,99800.0
2021-08-13 11:30:00,138.25,138.27,138.18,138.2,51700.0,137.4272,137.4471,137.3576,137.3775,51700.0
2021-08-13 11:40:00,138.23,138.33,138.15,138.15,70000.0,137.4073,137.5067,137.3278,137.3278,70000.0
2021-08-13 11:50:00,138.18,138.19,138.01,138.13,100820.0,137.3576,137.3675,137.1886,137.3079,100820.0
2021-08-13 12:00:00,138.13,138.24,138.13,138.24,58280.0,137.3079,137.4172,137.3079,137.4172,58280.0
2021-08-13 12:10:00,138.22,138.24,138.16,138.22,18000.0,137.3973,137.4172,137.3377,137.3973,18000.0
2021-08-13 12:20:00,138.2,138.21,138.17,138.2,42000.0,137.3775,137.3874,137.3476,137.3775,42000.0
2021-08-13 12:30:00,138.2,138.25,138.12,138.12,31980.0,137.3775,137.4272,137.2979,137.2979,31980.0
2021-08-13 12:40:00,138.15,138.19,138.09,138.19,65940.0,137.3278,137.3675,137.2681,137.3675,65940.0
2021-08-13 12:50:00,138.19,138.3,138.19,138.25,51620.0,137.3675,137.4769,137.3675,137.4272,51620.0
2021-08-13 13:00:00,138.26,138.35,138.26,138.35,45460.0,137.4371,137.5266,137.4371,137.5266,45460.0
2021-08-13 13:10:00,138.35,138.35,138.32,138.33,59100.0,137.5266,137.5266,137.4968,137.5067,59100.0
2021-08-13 13:20:00,138.33,138.37,138.31,138.34,33240.0,137.5067,137.5465,137.4868,137.5166,33240.0
2021-08-13 13:30:00,138.33,138.33,138.27,138.32,72720.0,137.5067,137.5067,137.4471,137.4968,72720.0
2021-08-13 13:40:00,138.3,138.4,138.27,138.28,141000.0,137.4769,137.5763,137.4471,137.457,141000.0
2021-08-13 13:50:00,138.29,138.37,138.28,138.36,71740.0,137.4669,137.5465,137.457,137.5365,71740.0
2021-08-13 14:00:00,138.36,138.36,138.28,138.36,53140.0,137.5365,137.5365,137.457,137.5365,53140.0
2021-08-13 14:10:00,138.29,138.35,138.29,138.32,60680.0,137.4669,137.5266,137.4669,137.4968,60680.0
2021-08-13 14:20:00,138.32,138.32,138.29,138.3,52000.0,137.4968,137.4968,137.4669,137.4769,52000.0
2021-08-13 14:30:00,138.31,138.31,138.2,138.2,46000.0,137.4868,137.4868,137.3775,137.3775,46000.0
2021-08-13 14:40:00,138.19,138.25,138.18,138.21,52940.0,137.3675,137.4272,137.3576,137.3874,52940.0
2021-08-13 14:50:00,138.21,138.25,138.2,138.23,43940.0,137.3874,137.4272,137.3775,137.4073,43940.0
2021-08-13 15:00:00,138.21,138.22,138.14,138.2,72720.0,137.3874,137.3973,137.3178,137.3775,72720.0
2021-08-13 15:10:00,138.18,138.23,138.16,138.18,85160.0,137.3576,137.4073,137.3377,137.3576,85160.0
2021-08-13 15:20:00,138.19,138.24,138.16,138.16,124320.0,137.3675,137.4172,137.3377,137.3377,124320.0
2021-08-13 15:30:00,138.17,138.33,138.17,138.29,142100.0,137.3476,137.5067,137.3476,137.4669,142100.0
2021-08-13 15:40:00,138.3,138.37,138.24,138.31,283120.0,137.4769,137.5465,137.4172,137.4868,283120.0
2021-08-13 15:50:00,138.31,138.46,138.28,138.46,569360.0,137.4868,137.6359,137.457,137.6359,569360.0
2021-08-16 09:30:00,138.13,138.54,138.0,138.54,595200.0,137.3079,137.7154,137.1787,137.7154,595200.0
2021-08-16 09:40:00,138.48,138.48,137.97,138.06,133760.0,137.6558,137.6558,137.1488,137.2383,133760.0
2021-08-16 09:50:00,138.11,138.19,137.83,138.03,261300.0,137.288,137.3675,137.0097,137.2085,261300.0
2021-08-16 10:00:00,138.03,138.17,137.59,137.59,159840.0,137.2085,137.3476,136.7711,136.7711,159840.0
2021-08-16 10:10:00,137.5,137.6,137.0,137.1,238340.0,136.6816,136.781,136.1846,136.284,238340.0
2021-08-16 10:20:00,137.15,137.15,136.56,136.56,237600.0,136.3337,136.3337,135.7472,135.7472,237600.0
2021-08-16 10:30:00,136.5,136.85,136.39,136.56,197180.0,135.6876,136.0355,135.5782,135.7472,197180.0
2021-08-16 10:40:00,136.57,136.57,136.17,136.4,136660.0,135.7572,135.7572,135.3596,135.5882,136660.0
2021-08-16 10:50:00,136.37,136.44,136.22,136.39,106840.0,135.5584,135.6279,135.4093,135.5782,106840.0
2021-08-16 11:00:00,136.48,136.68,136.36,136.68,86900.0,135.6677,135.8665,135.5484,135.8665,86900.0
2021-08-16 11:10:00,136.68,136.88,136.48,136.81,154320.0,135.8665,136.0653,135.6677,135.9957,154320.0
2021-08-16 11:20:00,136.75,136.75,136.54,136.6,150980.0,135.9361,135.9361,135.7273,135.787,150980.0
2021-08-16 11:30:00,136.6,136.87,136.42,136.8,205000.0,135.787,136.0554,135.6081,135.9858,205000.0
2021-08-16 11:40:00,136.82,136.9,136.77,136.82,152460.0,136.0057,136.0852,135.956,136.0057,152460.0
2021-08-16 11:50:00,136.85,137.02,136.85,137.02,55000.0,136.0355,136.2045,136.0355,136.2045,55000.0
2021-08-16 12:00:00,136.97,137.37,136.97,137.26,105360.0,136.1548,136.5524,136.1548,136.4431,105360.0
2021-08-16 12:10:00,137.26,137.44,137.23,137.38,132720.0,136.4431,136.622,136.4132,136.5623,132720.0
2021-08-16 12:20:00,137.41,137.5,137.29,137.29,94020.0,136.5922,136.6816,136.4729,136.4729,94020.0
2021-08-16 12:30:00,137.35,137.42,137.25,137.25,40760.0,136.5325,136.6021,136.4331,136.4331,40760.0
2021-08-16 12:40:00,137.19,137.41,137.13,137.36,58540.0,136.3735,136.5922,136.3138,136.5425,58540.0
2021-08-16 12:50:00,137.36,137.54,137.31,137.49,63360.0,136.5425,136.7214,136.4928,136.6717,63360.0
2021-08-16 13:00:00,137.46,137.56,137.42,137.55,103920.0,136.6419,136.7413,136.6021,136.7313,103920.0
2021-08-16 13:10:00,137.58,137.58,137.45,137.5,61760.0,136.7612,136.7612,136.6319,136.6816,61760.0
2021-08-16 13:20:00,137.5,137.81,137.5,137.79,57240.0,136.6816,136.9898,136.6816,136.9699,57240.0
2021-08-16 13:30:00,137.8,138.01,137.79,137.93,85400.0,136.9798,137.1886,136.9699,137.1091,85400.0
2021-08-16 13:40:00,137.92,138.38,137.92,138.29,150580.0,137.0991,137.5564,137.0991,137.4669,150580.0
2021-08-16 13:50:00,138.29,138.38,138.28,138.33,36000.0,137.4669,137.5564,137.457,137.5067,36000.0
2021-08-16 14:00:00,138.33,138.44,138.15,138.38,95520.0,137.5067,137.616,137.3278,137.5564,95520.0
2021-08-16 14:10:00,138.35,138.51,138.35,138.41,120880.0,137.5266,137.6856,137.5266,137.5862,120880.0
2021-08-16 14:20:00,138.54,138.54,138.17,138.3,70840.0,137.7154,137.7154,137.3476,137.4769,70840.0
2021-08-16 14:30:00,138.32,138.6,138.3,138.41,108200.0,137.4968,137.7751,137.4769,137.5862,108200.0
2021-08-16 14:40:00,138.44,138.55,138.31,138.52,85500.0,137.616,137.7254,137.4868,137.6956,85500.0
2021-08-16 14:50:00,138.48,138.53,138.33,138.38,82020.0,137.6558,137.7055,137.5067,137.5564,82020.0
2021-08-16 15:00:00,138.4,138.57,138.34,138.44,127160.0,137.5763,137.7453,137.5166,137.616,127160.0
2021-08-16 15:10:00,138.51,138.65,138.45,138.46,176000.0,137.6856,137.8248,137.626,137.6359,176000.0
2021-08-16 15:20:00,138.48,138.71,138.48,138.68,122340.0,137.6558,137.8844,137.6558,137.8546,122340.0
2021-08-16 15:30:00,138.68,138.72,138.58,138.62,188200.0,137.8546,137.8944,137.7552,137.795,188200.0
2021-08-16 15:40:00,138.62,138.73,138.6,138.65,244180.0,137.795,137.9043,137.7751,137.8248,244180.0
2021-08-16 15:50:00,138.7,138.99,138.61,138.93,400460.0,137.8745,138.1628,137.785,138.1031,400460.0
2021-08-17 09:30:00,138.19,138.29,137.71,138.2,469100.0,137.3675,137.4669,136.8904,137.3775,469100.0
2021-08-17 09:40:00,138.17,138.72,138.02,138.72,188680.0,137.3476,137.8944,137.1985,137.8944,188680.0
2021-08-17 09:50:00,138.63,138.63,137.97,138.11,157360.0,137.8049,137.8049,137.1488,137.288,157360.0
2021-08-17 10:00:00,138.08,138.34,137.91,138.27,135080.0,137.2582,137.5166,137.0892,137.4471,135080.0
2021-08-17 10:10:00,138.09,138.3,137.98,138.04,139160.0,137.2681,137.4769,137.1588,137.2184,139160.0
2021-08-17 10:20:00,138.09,138.47,137.95,138.47,131740.0,137.2681,137.6459,137.129,137.6459,131740.0
2021-08-17 10:30:00,138.35,138.64,138.25,138.35,131240.0,137.5266,137.8148,137.4272,137.5266,131240.0
2021-08-17 10:40:00,138.31,138.51,138.25,138.35,55900.0,137.4868,137.6856,137.4272,137.5266,55900.0
2021-08-17 10:50:00,138.36,138.39,138.2,138.29,52680.0,137.5365,137.5663,137.3775,137.4669,52680.0
2021-08-17 11:00:00,138.19,138.22,138.01,138.15,87380.0,137.3675,137.3973,137.1886,137.3278,87380.0
2021-08-17 11:10:00,138.16,138.31,138.04,138.25,131140.0,137.3377,137.4868,137.2184,137.4272,131140.0
2021-08-17 11:20:00,138.29,138.49,138.23,138.34,105000.0,137.4669,137.6657,137.4073,137.5166,105000.0
2021-08-17 11:30:00,138.29,138.39,138.15,138.16,89220.0,137.4669,137.5663,137.3278,137.3377,89220.0
2021-08-17 11:40:00,138.1,138.23,138.01,138.18,106740.0,137.2781,137.4073,137.1886,137.3576,106740.0
2021-08-17 11:50:00,138.12,138.12,137.25,137.4,210760.0,137.2979,137.2979,136.4331,136.5822,210760.0
2021-08-17 12:00:00,137.5,137.63,137.45,137.6,61200.0,136.6816,136.8109,136.6319,136.781,61200.0
2021-08-17 12:10:00,137.51,137.68,137.41,137.54,80520.0,136.6916,136.8606,136.5922,136.7214,80520.0
2021-08-17 12:20:00,137.57,137.75,137.5,137.75,54820.0,136.7512,136.9301,136.6816,136.9301,54820.0
2021-08-17 12:30:00,137.69,137.69,137.3,137.3,62940.0,136.8705,136.8705,136.4828,136.4828,62940.0
2021-08-17 12:40:00,137.26,137.33,136.92,136.99,142300.0,136.4431,136.5126,136.1051,136.1747,142300.0
2021-08-17 12:50:00,136.95,137.2,136.79,136.94,172820.0,136.1349,136.3834,135.9759,136.125,172820.0
2021-08-17 13:00:00,136.93,137.26,136.88,137.24,146380.0,136.115,136.4431,136.0653,136.4232,146380.0
2021-08-17 13:10:00,137.12,137.16,136.86,136.96,174740.0,136.3039,136.3437,136.0454,136.1448,174740.0
2021-08-17 13:20:00,137.03,137.31,136.97,137.3,51080.0,136.2144,136.4928,136.1548,136.4828,51080.0
2021-08-17 13:30:00,137.21,137.26,137.08,137.08,29400.0,136.3934,136.4431,136.2641,136.2641,29400.0
2021-08-17 13:40:00,137.07,137.07,136.91,136.95,47500.0,136.2542,136.2542,136.0951,136.1349,47500.0
2021-08-17 13:50:00,136.97,137.27,136.9,137.21,94920.0,136.1548,136.453,136.0852,136.3934,94920.0
2021-08-17 14:00:00,137.19,137.48,137.18,137.42,103760.0,136.3735,136.6618,136.3635,136.6021,103760.0
2021-08-17 14:10:00,137.43,137.58,137.37,137.52,62080.0,136.6121,136.7612,136.5524,136.7015,62080.0
2021-08-17 14:20:00,137.46,137.55,137.35,137.47,62900.0,136.6419,136.7313,136.5325,136.6518,62900.0
2021-08-17 14:30:00,137.47,137.47,137.22,137.3,103460.0,136.6518,136.6518,136.4033,136.4828,103460.0
2021-08-17 14:40:00,137.29,137.52,137.29,137.49,45440.0,136.4729,136.7015,136.4729,136.6717,45440.0
2021-08-17 14:50:00,137.49,137.57,137.36,137.51,167700.0,136.6717,136.7512,136.5425,136.6916,167700.0
2021-08-17 15:00:00,137.45,137.51,137.41,137.43,133980.0,136.6319,136.6916,136.5922,136.6121,133980.0
2021-08-17 15:10:00,137.43,137.45,137.09,137.11,127960.0,136.6121,136.6319,136.2741,136.294,127960.0
2021-08-17 15:20:00,137.11,137.28,137.0,137.13,294700.0,136.294,136.4629,136.1846,136.3138,294700.0
2021-08-17 15:30:00,137.12,137.27,137.09,137.16,106560.0,136.3039,136.453,136.2741,136.3437,106560.0
2021-08-17 15:40:00,137.13,137.2,136.88,137.11,266460.0,136.3138,136.3834,136.0653,136.294,266460.0
2021-08-17 15:50:00,137.2,137.46,137.14,137.3,449000.0,136.3834,136.6419,136.3238,136.4828,449000.0
2021-08-18 09:30:00,137.12,137.38,136.92,137.32,438060.0,136.3039,136.5623,136.1051,136.5027,438060.0
2021-08-18 09:40:00,137.35,137.48,136.99,137.32,238360.0,136.5325,136.6618,136.1747,136.5027,238360.0
2021-08-18 09:50:00,137.27,137.64,137.2,137.45,177140.0,136.453,136.8208,136.3834,136.6319,177140.0
2021-08-18 10:00:00,137.5,137.55,137.31,137.48,119840.0,136.6816,136.7313,136.4928,136.6618,119840.0
2021-08-18 10:10:00,137.45,138.02,137.31,137.9,219260.0,136.6319,137.1985,136.4928,137.0793,219260.0
2021-08-18 10:20:00,137.82,137.93,137.65,137.73,79140.0,136.9997,137.1091,136.8307,136.9103,79140.0
2021-08-18 10:30:00,137.81,137.91,137.55,137.7,84480.0,136.9898,137.0892,136.7313,136.8804,84480.0
2021-08-18 10:40:00,137.74,137.76,137.53,137.72,137420.0,136.9202,136.9401,136.7115,136.9003,137420.0
2021-08-18 10:50:00,137.74,137.84,137.73,137.76,32000.0,136.9202,137.0196,136.9103,136.9401,32000.0
2021-08-18 11:00:00,137.75,137.85,137.73,137.85,51280.0,136.9301,137.0296,136.9103,137.0296,51280.0
2021-08-18 11:10:00,137.76,137.87,137.73,137.85,56360.0,136.9401,137.0494,136.9103,137.0296,56360.0
2021-08-18 11:20:00,137.85,137.88,137.68,137.88,85080.0,137.0296,137.0594,136.8606,137.0594,85080.0
2021-08-18 11:30:00,137.89,137.91,137.74,137.87,71460.0,137.0693,137.0892,136.9202,137.0494,71460.0
2021-08-18 11:40:00,137.79,138.0,137.75,137.9,85000.0,136.9699,137.1787,136.9301,137.0793,85000.0
2021-08-18 11:50:00,137.93,137.96,137.82,137.93,46520.0,137.1091,137.1389,136.9997,137.1091,46520.0
2021-08-18 12:00:00,137.9,138.04,137.89,138.0,49640.0,137.0793,137.2184,137.0693,137.1787,49640.0
2021-08-18 12:10:00,138.01,138.1,137.97,138.06,54020.0,137.1886,137.2781,137.1488,137.2383,54020.0
2021-08-18 12:20:00,138.1,138.11,137.95,137.99,36800.0,137.2781,137.288,137.129,137.1687,36800.0
2021-08-18 12:30:00,137.96,138.02,137.96,137.98,87240.0,137.1389,137.1985,137.1389,137.1588,87240.0
2021-08-18 12:40:00,137.98,138.01,137.84,137.91,34540.0,137.1588,137.1886,137.0196,137.0892,34540.0
2021-08-18 12:50:00,137.88,137.93,137.86,137.91,39420.0,137.0594,137.1091,137.0395,137.0892,39420.0
2021-08-18 13:00:00,137.94,137.98,137.76,137.87,81980.0,137.119,137.1588,136.9401,137.0494,81980.0
2021-08-18 13:10:00,137.96,137.96,137.82,137.88,62980.0,137.1389,137.1389,136.9997,137.0594,62980.0
2021-08-18 13:20:00,137.83,137.84,137.73,137.84,22620.0,137.0097,137.0196,136.9103,137.0196,22620.0
2021-08-18 13:30:00,137.89,137.94,137.81,137.9,65000.0,137.0693,137.119,136.9898,137.0793,65000.0
2021-08-18 13:40:00,137.91,137.97,137.85,137.91,64860.0,137.0892,137.1488,137.0296,137.0892,64860.0
2021-08-18 13:50:00,137.93,137.98,137.91,137.91,95920.0,137.1091,137.1588,137.0892,137.0892,95920.0
2021-08-18 14:00:00,137.92,138.29,137.89,137.97,134460.0,137.0991,137.4669,137.0693,137.1488,134460.0
2021-08-18 14:10:00,138.0,138.03,137.45,137.66,115460.0,137.1787,137.2085,136.6319,136.8407,115460.0
2021-08-18 14:20:00,137.74,138.02,137.6,138.02,76620.0,136.9202,137.1985,136.781,137.1985,76620.0
2021-08-18 14:30:00,138.02,138.08,137.83,137.83,108860.0,137.1985,137.2582,137.0097,137.0097,108860.0
2021-08-18 14:40:00,137.95,137.97,137.81,137.91,74480.0,137.129,137.1488,136.9898,137.0892,74480.0
2021-08-18 14:50:00,137.9,137.98,137.85,137.88,55120.0,137.0793,137.1588,137.0296,137.0594,55120.0
2021-08-18 15:00:00,137.86,137.87,137.7,137.7,70140.0,137.0395,137.0494,136.8804,136.8804,70140.0
2021-08-18 15:10:00,137.69,137.9,137.69,137.79,52780.0,136.8705,137.0793,136.8705,136.9699,52780.0
2021-08-18 15:20:00,137.71,137.79,137.56,137.6,108100.0,136.8904,136.9699,136.7413,136.781,108100.0
2021-08-18 15:30:00,137.56,137.57,137.33,137.4,134660.0,136.7413,136.7512,136.5126,136.5822,134660.0
2021-08-18 15:40:00,137.43,137.61,136.97,137.01,247520.0,136.6121,136.791,136.1548,136.1946,247520.0
2021-08-18 15:50:00,136.93,137.0,136.42,136.57,646720.0,136.115,136.1846,135.6081,135.7572,646720.0
2021-08-19 09:30:00,135.47,136.0,135.39,135.66,515660.0,134.6637,135.1906,134.5842,134.8526,515660.0
2021-08-19 09:40:00,135.8,136.05,135.36,135.76,295380.0,134.9918,135.2403,134.5544,134.952,295380.0
2021-08-19 09:50:00,135.94,135.98,135.6,135.75,228220.0,135.1309,135.1707,134.7929,134.9421,228220.0
2021-08-19 10:00:00,135.86,136.17,135.84,136.11,256000.0,135.0514,135.3596,135.0315,135.2999,256000.0
2021-08-19 10:10:00,136.11,136.26,135.95,136.12,117120.0,135.2999,135.449,135.1409,135.3098,117120.0
2021-08-19 10:20:00,136.15,136.47,136.1,136.34,192680.0,135.3397,135.6578,135.29,135.5285,192680.0
2021-08-19 10:30:00,136.35,136.35,135.92,135.97,102920.0,135.5385,135.5385,135.111,135.1607,102920.0
2021-08-19 10:40:00,136.01,136.12,135.95,136.0,80360.0,135.2005,135.3098,135.1409,135.1906,80360.0
2021-08-19 10:50:00,136.13,136.73,136.09,136.65,218260.0,135.3198,135.9162,135.28,135.8367,218260.0
2021-08-19 11:00:00,136.63,136.73,136.44,136.53,123800.0,135.8168,135.9162,135.6279,135.7174,123800.0
2021-08-19 11:10:00,136.52,136.94,136.48,136.94,188260.0,135.7075,136.125,135.6677,136.125,188260.0
2021-08-19 11:20:00,136.92,136.98,136.75,136.83,89500.0,136.1051,136.1647,135.9361,136.0156,89500.0
2021-08-19 11:30:00,136.88,136.98,136.81,136.97,157300.0,136.0653,136.1647,135.9957,136.1548,157300.0
2021-08-19 11:40:00,136.95,137.23,136.95,137.13,103020.0,136.1349,136.4132,136.1349,136.3138,103020.0
2021-08-19 11:50:00,137.15,137.24,136.97,137.14,120980.0,136.3337,136.4232,136.1548,136.3238,120980.0
2021-08-19 12:00:00,137.19,137.34,137.05,137.05,122420.0,136.3735,136.5226,136.2343,136.2343,122420.0
2021-08-19 12:10:00,137.01,137.24,136.98,137.19,110900.0,136.1946,136.4232,136.1647,136.3735,110900.0
2021-08-19 12:20:00,137.23,137.35,137.08,137.13,89040.0,136.4132,136.5325,136.2641,136.3138,89040.0
2021-08-19 12:30:00,137.17,137.33,137.14,137.31,114200.0,136.3536,136.5126,136.3238,136.4928,114200.0
2021-08-19 12:40:00,137.31,137.41,137.19,137.28,85460.0,136.4928,136.5922,136.3735,136.4629,85460.0
2021-08-19 12:50:00,137.3,137.45,137.3,137.45,137700.0,136.4828,136.6319,136.4828,136.6319,137700.0
2021-08-19 13:00:00,137.42,137.44,137.1,137.22,167640.0,136.6021,136.622,136.284,136.4033,167640.0
2021-08-19 13:10:00,137.19,137.24,137.09,137.16,105820.0,136.3735,136.4232,136.2741,136.3437,105820.0
2021-08-19 13:20:00,137.19,137.26,136.97,136.97,98120.0,136.3735,136.4431,136.1548,136.1548,98120.0
2021-08-19 13:30:00,136.98,137.03,136.89,136.99,73960.0,136.1647,136.2144,136.0753,136.1747,73960.0
2021-08-19 13:40:00,137.03,137.07,136.89,136.96,47680.0,136.2144,136.2542,136.0753,136.1448,47680.0
2021-08-19 13:50:00,137.01,137.07,136.71,136.71,70260.0,136.1946,136.2542,135.8963,135.8963,70260.0
2021-08-19 14:00:00,136.67,136.75,136.49,136.55,98740.0,135.8566,135.9361,135.6776,135.7373,98740.0
2021-08-19 14:10:00,136.5,136.65,136.38,136.55,138520.0,135.6876,135.8367,135.5683,135.7373,138520.0
2021-08-19 14:20:00,136.61,136.85,136.55,136.55,54880.0,135.7969,136.0355,135.7373,135.7373,54880.0
2021-08-19 14:30:00,136.4,136.7,136.23,136.58,146880.0,135.5882,135.8864,135.4192,135.7671,146880.0
2021-08-19 14:40:00,136.58,136.7,136.4,136.63,124980.0,135.7671,135.8864,135.5882,135.8168,124980.0
2021-08-19 14:50:00,136.56,136.99,136.43,136.99,119480.0,135.7472,136.1747,135.618,136.1747,119480.0
2021-08-19 15:00:00,137.0,137.2,137.0,137.15,113080.0,136.1846,136.3834,136.1846,136.3337,113080.0
2021-08-19 15:10:00,137.14,137.3,137.14,137.17,80000.0,136.3238,136.4828,136.3238,136.3536,80000.0
2021-08-19 15:20:00,137.18,137.26,137.08,137.26,73580.0,136.3635,136.4431,136.2641,136.4431,73580.0
2021-08-19 15:30:00,137.28,137.4,137.1,137.1,145880.0,136.4629,136.5822,136.284,136.284,145880.0
2021-08-19 15:40:00,137.04,137.13,136.85,136.97,167880.0,136.2244,136.3138,136.0355,136.1548,167880.0
2021-08-19 15:50:00,137.0,137.17,136.65,136.84,705900.0,136.1846,136.3536,135.8367,136.0256,705900.0
2021-08-20 09:30:00,137.08,137.19,136.47,137.19,598960.0,136.2641,136.3735,135.6578,136.3735,598960.0
2021-08-20 09:40:00,137.15,137.5,137.11,137.36,134740.0,136.3337,136.6816,136.294,136.5425,134740.0
2021-08-20 09:50:00,137.46,137.73,137.46,137.53,103000.0,136.6419,136.9103,136.6419,136.7115,103000.0
2021-08-20 10:00:00,137.56,137.9,137.53,137.87,221280.0,136.7413,137.0793,136.7115,137.0494,221280.0
2021-08-20 10:10:00,137.9,137.97,137.63,137.82,149500.0,137.0793,137.1488,136.8109,136.9997,149500.0
2021-08-20 10:20:00,138.02,138.1,137.85,138.05,130220.0,137.1985,137.2781,137.0296,137.2284,130220.0
2021-08-20 10:30:00,138.09,138.33,138.0,138.11,150000.0,137.2681,137.5067,137.1787,137.288,150000.0
2021-08-20 10:40:00,138.14,138.2,137.9,137.98,113420.0,137.3178,137.3775,137.0793,137.1588,113420.0
2021-08-20 10:50:00,137.85,137.99,137.81,137.86,82720.0,137.0296,137.1687,136.9898,137.0395,82720.0
2021-08-20 11:00:00,137.91,137.91,137.71,137.86,48040.0,137.0892,137.0892,136.8904,137.0395,48040.0
2021-08-20 11:10:00,137.86,137.86,137.74,137.74,71180.0,137.0395,137.0395,136.9202,136.9202,71180.0
2021-08-20 11:20:00,137.77,137.8,137.67,137.72,136560.0,136.95,136.9798,136.8506,136.9003,136560.0
2021-08-20 11:30:00,137.72,137.91,137.68,137.68,146600.0,136.9003,137.0892,136.8606,136.8606,146600.0
2021-08-20 11:40:00,137.65,137.81,137.51,137.6,87500.0,136.8307,136.9898,136.6916,136.781,87500.0
2021-08-20 11:50:00,137.7,137.81,137.47,137.66,69020.0,136.8804,136.9898,136.6518,136.8407,69020.0
2021-08-20 12:00:00,137.7,138.01,137.7,137.9,60460.0,136.8804,137.1886,136.8804,137.0793,60460.0
2021-08-20 12:10:00,137.85,137.96,137.77,137.93,59200.0,137.0296,137.1389,136.95,137.1091,59200.0
2021-08-20 12:20:00,137.96,138.05,137.91,138.05,45200.0,137.1389,137.2284,137.0892,137.2284,45200.0
2021-08-20 12:30:00,138.08,138.25,138.08,138.21,82780.0,137.2582,137.4272,137.2582,137.3874,82780.0
2021-08-20 12:40:00,138.18,138.39,138.07,138.36,108260.0,137.3576,137.5663,137.2482,137.5365,108260.0
2021-08-20 12:50:00,138.36,138.53,138.36,138.43,153700.0,137.5365,137.7055,137.5365,137.6061,153700.0
2021-08-20 13:00:00,138.46,138.54,138.38,138.5,86240.0,137.6359,137.7154,137.5564,137.6757,86240.0
2021-08-20 13:10:00,138.5,138.61,138.45,138.58,98600.0,137.6757,137.785,137.626,137.7552,98600.0
2021-08-20 13:20:00,138.48,138.54,138.45,138.48,60620.0,137.6558,137.7154,137.626,137.6558,60620.0
2021-08-20 13:30:00,138.46,138.52,138.33,138.35,86000.0,137.6359,137.6956,137.5067,137.5266,86000.0
2021-08-20 13:40:00,138.36,138.52,138.36,138.47,43980.0,137.5365,137.6956,137.5365,137.6459,43980.0
2021-08-20 13:50:00,138.43,138.49,138.25,138.3,96260.0,137.6061,137.6657,137.4272,137.4769,96260.0
2021-08-20 14:00:00,138.32,138.4,138.26,138.26,71380.0,137.4968,137.5763,137.4371,137.4371,71380.0
2021-08-20 14:10:00,138.32,138.32,138.12,138.19,76040.0,137.4968,137.4968,137.2979,137.3675,76040.0
2021-08-20 14:20:00,138.12,138.13,138.04,138.08,50420.0,137.2979,137.3079,137.2184,137.2582,50420.0
2021-08-20 14:30:00,138.11,138.11,137.94,138.02,70520.0,137.288,137.288,137.119,137.1985,70520.0
2021-08-20 14:40:00,138.01,138.11,137.94,138.11,105160.0,137.1886,137.288,137.119,137.288,105160.0
2021-08-20 14:50:00,138.09,138.17,138.09,138.15,44520.0,137.2681,137.3476,137.2681,137.3278,44520.0
2021-08-20 15:00:00,138.16,138.24,138.14,138.16,78260.0,137.3377,137.4172,137.3178,137.3377,78260.0
2021-08-20 15:10:00,138.19,138.32,138.19,138.28,66060.0,137.3675,137.4968,137.3675,137.457,66060.0
2021-08-20 15:20:00,138.26,138.4,138.22,138.32,98680.0,137.4371,137.5763,137.3973,137.4968,98680.0
2021-08-20 15:30:00,138.3,138.41,138.23,138.37,86400.0,137.4769,137.5862,137.4073,137.5465,86400.0
2021-08-20 15:40:00,138.37,138.47,138.32,138.33,173800.0,137.5465,137.6459,137.4968,137.5067,173800.0
2021-08-20 15:50:00,138.41,138.59,138.38,138.43,685900.0,137.5862,137.7651,137.5564,137.6061,685900.0
2021-08-23 09:30:00,139.0,139.09,138.75,139.06,528400.0,138.1727,138.2622,137.9242,138.2324,528400.0
2021-08-23 09:40:00,139.19,139.73,139.17,139.59,384220.0,138.3616,138.8984,138.3417,138.7592,384220.0
2021-08-23 09:50:00,139.62,139.77,139.44,139.72,272960.0,138.789,138.9381,138.6101,138.8884,272960.0
2021-08-23 10:00:00,139.76,140.31,139.7,140.26,394520.0,138.9282,139.4749,138.8685,139.4252,394520.0
2021-08-23 10:10:00,140.15,140.57,140.08,140.57,150700.0,139.3159,139.7334,139.2463,139.7334,150700.0
2021-08-23 10:20:00,140.6,140.75,140.56,140.62,155040.0,139.7632,139.9123,139.7234,139.7831,155040.0
2021-08-23 10:30:00,140.62,141.22,140.62,141.18,267880.0,139.7831,140.3795,139.7831,140.3397,267880.0
2021-08-23 10:40:00,141.23,141.4,140.91,141.34,116100.0,140.3894,140.5584,140.0713,140.4988,116100.0
2021-08-23 10:50:00,141.28,141.62,141.26,141.59,120180.0,140.4391,140.7771,140.4193,140.7473,120180.0
2021-08-23 11:00:00,141.57,141.66,141.5,141.57,101740.0,140.7274,140.8169,140.6578,140.7274,101740.0
2021-08-23 11:10:00,141.5,141.82,141.43,141.78,161440.0,140.6578,140.9759,140.5882,140.9362,161440.0
2021-08-23 11:20:00,141.75,141.75,141.46,141.67,132520.0,140.9063,140.9063,140.6181,140.8268,132520.0
2021-08-23 11:30:00,141.68,142.12,141.68,142.04,208200.0,140.8368,141.2741,140.8368,141.1946,208200.0
2021-08-23 11:40:00,142.18,142.18,141.83,141.93,114220.0,141.3338,141.3338,140.9859,141.0853,114220.0
2021-08-23 11:50:00,141.95,142.09,141.93,142.04,60260.0,141.1051,141.2443,141.0853,141.1946,60260.0
2021-08-23 12:00:00,141.93,141.93,141.65,141.74,98200.0,141.0853,141.0853,140.8069,140.8964,98200.0
2021-08-23 12:10:00,141.85,141.85,141.66,141.68,67420.0,141.0057,141.0057,140.8169,140.8368,67420.0
2021-08-23 12:20:00,141.68,142.0,141.68,141.92,79680.0,140.8368,141.1549,140.8368,141.0753,79680.0
2021-08-23 12:30:00,141.94,142.04,141.83,141.9,103700.0,141.0952,141.1946,140.9859,141.0554,103700.0
2021-08-23 12:40:00,141.88,141.93,141.77,141.91,60800.0,141.0356,141.0853,140.9262,141.0654,60800.0
2021-08-23 12:50:00,141.9,142.04,141.88,141.89,76060.0,141.0554,141.1946,141.0356,141.0455,76060.0
2021-08-23 13:00:00,141.95,142.06,141.9,141.96,54000.0,141.1051,141.2145,141.0554,141.1151,54000.0
2021-08-23 13:10:00,141.95,141.95,141.69,141.69,87480.0,141.1051,141.1051,140.8467,140.8467,87480.0
2021-08-23 13:20:00,141.65,141.71,141.45,141.49,130000.0,140.8069,140.8666,140.6081,140.6479,130000.0
2021-08-23 13:30:00,141.58,141.71,141.56,141.57,120420.0,140.7374,140.8666,140.7175,140.7274,120420.0
2021-08-23 13:40:00,141.61,141.71,141.57,141.64,255400.0,140.7672,140.8666,140.7274,140.797,255400.0
2021-08-23 13:50:00,141.65,141.78,141.65,141.7,44160.0,140.8069,140.9362,140.8069,140.8566,44160.0
2021-08-23 14:00:00,141.72,141.8,141.71,141.8,36980.0,140.8765,140.956,140.8666,140.956,36980.0
2021-08-23 14:10:00,141.83,141.87,141.76,141.76,26400.0,140.9859,141.0256,140.9163,140.9163,26400.0
2021-08-23 14:20:00,141.8,141.83,141.75,141.81,107680.0,140.956,140.9859,140.9063,140.966,107680.0
2021-08-23 14:30:00,141.8,141.88,141.76,141.82,47220.0,140.956,141.0356,140.9163,140.9759,47220.0
2021-08-23 14:40:00,141.82,141.85,141.74,141.79,32000.0,140.9759,141.0057,140.8964,140.9461,32000.0
2021-08-23 14:50:00,141.87,141.94,141.8,141.85,128680.0,141.0256,141.0952,140.956,141.0057,128680.0
2021-08-23 15:00:00,141.83,141.9,141.75,141.89,85860.0,140.9859,141.0554,140.9063,141.0455,85860.0
2021-08-23 15:10:00,141.81,141.85,141.59,141.59,180020.0,140.966,141.0057,140.7473,140.7473,180020.0
2021-08-23 15:20:00,141.64,141.7,141.53,141.64,75420.0,140.797,140.8566,140.6876,140.797,75420.0
2021-08-23 15:30:00,141.63,141.64,141.4,141.4,116020.0,140.7871,140.797,140.5584,140.5584,116020.0
2021-08-23 15:40:00,141.37,141.38,141.16,141.27,210120.0,140.5286,140.5385,140.3199,140.4292,210120.0
2021-08-23 15:50:00,141.28,141.34,141.01,141.14,362740.0,140.4391,140.4988,140.1707,140.3,362740.0
2021-08-24 09:30:00,141.51,142.05,141.35,142.05,675520.0,140.6678,141.2046,140.5087,141.2046,675520.0
2021-08-24 09:40:00,141.98,142.27,141.81,142.24,310040.0,141.135,141.4232,140.966,141.3934,310040.0
2021-08-24 09:50:00,142.22,142.75,142.18,142.39,262140.0,141.3735,141.9004,141.3338,141.5425,262140.0
2021-08-24 10:00:00,142.39,142.67,142.29,142.64,148220.0,141.5425,141.8209,141.4431,141.791,148220.0
2021-08-24 10:10:00,142.6,142.68,142.44,142.62,133480.0,141.7513,141.8308,141.5922,141.7712,133480.0
2021-08-24 10:20:00,142.62,143.01,142.6,142.93,191280.0,141.7712,142.1588,141.7513,142.0793,191280.0
2021-08-24 10:30:00,142.93,142.97,142.67,142.89,163160.0,142.0793,142.1191,141.8209,142.0396,163160.0
2021-08-24 10:40:00,142.85,142.97,142.68,142.79,140260.0,141.9998,142.1191,141.8308,141.9402,140260.0
2021-08-24 10:50:00,142.81,142.83,142.64,142.65,136000.0,141.96,141.9799,141.791,141.801,136000.0
2021-08-24 11:00:00,142.71,142.77,142.47,142.61,103300.0,141.8606,141.9203,141.6221,141.7612,103300.0
2021-08-24 11:10:00,142.58,142.74,142.54,142.66,79880.0,141.7314,141.8904,141.6916,141.8109,79880.0
2021-08-24 11:20:00,142.66,142.8,142.47,142.47,115320.0,141.8109,141.9501,141.6221,141.6221,115320.0
2021-08-24 11:30:00,142.4,142.46,142.23,142.39,175700.0,141.5525,141.6121,141.3835,141.5425,175700.0
2021-08-24 11:40:00,142.39,142.4,142.22,142.23,78400.0,141.5425,141.5525,141.3735,141.3835,78400.0
2021-08-24 11:50:00,142.23,142.41,142.23,142.4,118360.0,141.3835,141.5624,141.3835,141.5525,118360.0
2021-08-24 12:00:00,142.38,142.5,142.34,142.4,131400.0,141.5326,141.6519,141.4928,141.5525,131400.0
2021-08-24 12:10:00,142.38,142.43,142.2,142.24,85020.0,141.5326,141.5823,141.3537,141.3934,85020.0
2021-08-24 12:20:00,142.3,142.3,142.23,142.26,34000.0,141.4531,141.4531,141.3835,141.4133,34000.0
2021-08-24 12:30:00,142.26,142.26,142.03,142.12,120280.0,141.4133,141.4133,141.1847,141.2741,120280.0
2021-08-24 12:40:00,142.12,142.18,142.07,142.17,38400.0,141.2741,141.3338,141.2244,141.3238,38400.0
2021-08-24 12:50:00,142.11,142.11,142.07,142.09,29560.0,141.2642,141.2642,141.2244,141.2443,29560.0
2021-08-24 13:00:00,142.12,142.41,142.12,142.41,132520.0,141.2741,141.5624,141.2741,141.5624,132520.0
2021-08-24 13:10:00,142.47,142.47,142.28,142.28,43780.0,141.6221,141.6221,141.4332,141.4332,43780.0
2021-08-24 13:20:00,142.34,142.54,142.28,142.54,34840.0,141.4928,141.6916,141.4332,141.6916,34840.0
2021-08-24 13:30:00,142.48,142.68,142.48,142.68,60920.0,141.632,141.8308,141.632,141.8308,60920.0
2021-08-24 13:40:00,142.62,142.66,142.53,142.61,52640.0,141.7712,141.8109,141.6817,141.7612,52640.0
2021-08-24 13:50:00,142.63,142.79,142.58,142.58,72560.0,141.7811,141.9402,141.7314,141.7314,72560.0
2021-08-24 14:00:00,142.64,142.65,142.47,142.52,67740.0,141.791,141.801,141.6221,141.6718,67740.0
2021-08-24 14:10:00,142.46,142.61,142.46,142.52,58380.0,141.6121,141.7612,141.6121,141.6718,58380.0
2021-08-24 14:20:00,142.56,142.74,142.55,142.69,149280.0,141.7115,141.8904,141.7016,141.8407,149280.0
2021-08-24 14:30:00,142.72,142.82,142.72,142.78,81980.0,141.8706,141.97,141.8706,141.9302,81980.0
2021-08-24 14:40:00,142.8,142.84,142.63,142.67,88160.0,141.9501,141.9899,141.7811,141.8209,88160.0
2021-08-24 14:50:00,142.66,142.67,142.59,142.62,41280.0,141.8109,141.8209,141.7413,141.7712,41280.0
2021-08-24 15:00:00,142.62,142.66,142.56,142.66,71700.0,141.7712,141.8109,141.7115,141.8109,71700.0
2021-08-24 15:10:00,142.58,142.62,142.55,142.6,62500.0,141.7314,141.7712,141.7016,141.7513,62500.0
2021-08-24 15:20:00,142.6,142.67,142.59,142.62,53720.0,141.7513,141.8209,141.7413,141.7712,53720.0
2021-08-24 15:30:00,142.64,142.69,142.55,142.6,132320.0,141.791,141.8407,141.7016,141.7513,132320.0
2021-08-24 15:40:00,142.56,142.6,142.34,142.37,308560.0,141.7115,141.7513,141.4928,141.5226,308560.0
2021-08-24 15:50:00,142.35,142.49,142.29,142.48,256360.0,141.5028,141.6419,141.4431,141.632,256360.0
2021-08-25 09:30:00,142.74,143.25,142.47,143.16,549100.0,141.8904,142.3974,141.6221,142.3079,549100.0
2021-08-25 09:40:00,143.14,143.31,142.71,142.78,210860.0,142.2881,142.4571,141.8606,141.9302,210860.0
2021-08-25 09:50:00,142.81,142.95,142.61,142.95,197260.0,141.96,142.0992,141.7612,142.0992,197260.0
2021-08-25 10:00:00,142.96,142.97,142.76,142.81,100760.0,142.1091,142.1191,141.9103,141.96,100760.0
2021-08-25 10:10:00,142.76,142.91,142.63,142.87,178860.0,141.9103,142.0594,141.7811,142.0197,178860.0
2021-08-25 10:20:00,142.82,143.05,142.6,142.62,140320.0,141.97,142.1986,141.7513,141.7712,140320.0
2021-08-25 10:30:00,142.58,142.73,142.58,142.66,73180.0,141.7314,141.8805,141.7314,141.8109,73180.0
2021-08-25 10:40:00,142.71,142.73,142.58,142.58,37440.0,141.8606,141.8805,141.7314,141.7314,37440.0
2021-08-25 10:50:00,142.56,142.7,142.5,142.5,76000.0,141.7115,141.8507,141.6519,141.6519,76000.0
2021-08-25 11:00:00,142.55,142.7,142.46,142.46,105000.0,141.7016,141.8507,141.6121,141.6121,105000.0
2021-08-25 11:10:00,142.45,142.68,142.44,142.67,66880.0,141.6022,141.8308,141.5922,141.8209,66880.0
2021-08-25 11:20:00,142.63,142.7,142.46,142.7,90080.0,141.7811,141.8507,141.6121,141.8507,90080.0
2021-08-25 11:30:00,142.72,142.87,142.71,142.76,64960.0,141.8706,142.0197,141.8606,141.9103,64960.0
2021-08-25 11:40:00,142.65,142.76,142.62,142.62,19720.0,141.801,141.9103,141.7712,141.7712,19720.0
2021-08-25 11:50:00,142.8,142.83,142.6,142.66,67760.0,141.9501,141.9799,141.7513,141.8109,67760.0
2021-08-25 12:00:00,142.65,142.65,142.45,142.47,38960.0,141.801,141.801,141.6022,141.6221,38960.0
2021-08-25 12:10:00,142.51,142.63,142.49,142.58,30400.0,141.6618,141.7811,141.6419,141.7314,30400.0
2021-08-25 12:20:00,142.58,142.67,142.55,142.58,50780.0,141.7314,141.8209,141.7016,141.7314,50780.0
2021-08-25 12:30:00,142.66,142.72,142.65,142.68,35720.0,141.8109,141.8706,141.801,141.8308,35720.0
2021-08-25 12:40:00,142.68,142.72,142.57,142.57,14200.0,141.8308,141.8706,141.7215,141.7215,14200.0
2021-08-25 12:50:00,142.66,142.85,142.66,142.84,72360.0,141.8109,141.9998,141.8109,141.9899,72360.0
2021-08-25 13:00:00,142.95,142.95,142.77,142.77,63040.0,142.0992,142.0992,141.9203,141.9203,63040.0
2021-08-25 13:10:00,142.79,143.07,142.77,142.93,66520.0,141.9402,142.2185,141.9203,142.0793,66520.0
2021-08-25 13:20:00,142.99,143.04,142.82,142.86,70400.0,142.139,142.1887,141.97,142.0097,70400.0
2021-08-25 13:30:00,142.89,142.97,142.86,142.91,44720.0,142.0396,142.1191,142.0097,142.0594,44720.0
2021-08-25 13:40:00,142.87,143.04,142.87,143.0,38200.0,142.0197,142.1887,142.0197,142.1489,38200.0
2021-08-25 13:50:00,143.05,143.07,142.98,143.07,32720.0,142.1986,142.2185,142.129,142.2185,32720.0
2021-08-25 14:00:00,143.05,143.05,142.96,143.0,66180.0,142.1986,142.1986,142.1091,142.1489,66180.0
2021-08-25 14:10:00,142.94,142.99,142.84,142.89,50360.0,142.0893,142.139,141.9899,142.0396,50360.0
2021-08-25 14:20:00,142.8,142.91,142.8,142.84,38000.0,141.9501,142.0594,141.9501,141.9899,38000.0
2021-08-25 14:30:00,142.81,142.88,142.75,142.75,41180.0,141.96,142.0296,141.9004,141.9004,41180.0
2021-08-25 14:40:00,142.84,142.9,142.79,142.9,62800.0,141.9899,142.0495,141.9402,142.0495,62800.0
2021-08-25 14:50:00,142.93,142.97,142.91,142.91,63720.0,142.0793,142.1191,142.0594,142.0594,63720.0
2021-08-25 15:00:00,142.89,142.94,142.79,142.9,67680.0,142.0396,142.0893,141.9402,142.0495,67680.0
2021-08-25 15:10:00,142.89,142.92,142.78,142.87,56000.0,142.0396,142.0694,141.9302,142.0197,56000.0
2021-08-25 15:20:00,142.89,142.91,142.83,142.88,92380.0,142.0396,142.0594,141.9799,142.0296,92380.0
2021-08-25 15:30:00,142.86,142.97,142.85,142.93,87720.0,142.0097,142.1191,141.9998,142.0793,87720.0
2021-08-25 15:40:00,142.93,143.03,142.92,142.97,187820.0,142.0793,142.1787,142.0694,142.1191,187820.0
2021-08-25 15:50:00,142.98,143.08,142.84,142.99,353760.0,142.129,142.2284,141.9899,142.139,353760.0
2021-08-26 09:30:00,142.77,143.06,142.6,142.76,411920.0,141.9203,142.2085,141.7513,141.9103,411920.0
2021-08-26 09:40:00,142.76,143.02,142.68,142.94,193760.0,141.9103,142.1688,141.8308,142.0893,193760.0
2021-08-26 09:50:00,142.89,142.89,142.65,142.69,157800.0,142.0396,142.0396,141.801,141.8407,157800.0
2021-08-26 10:00:00,142.72,143.14,142.61,142.99,114480.0,141.8706,142.2881,141.7612,142.139,114480.0
2021-08-26 10:10:00,142.99,143.09,142.92,143.02,133860.0,142.139,142.2384,142.0694,142.1688,133860.0
2021-08-26 10:20:00,143.03,143.03,142.41,142.65,187920.0,142.1787,142.1787,141.5624,141.801,187920.0
2021-08-26 10:30:00,142.63,142.75,142.51,142.6,69520.0,141.7811,141.9004,141.6618,141.7513,69520.0
2021-08-26 10:40:00,142.56,142.76,142.54,142.56,114400.0,141.7115,141.9103,141.6916,141.7115,114400.0
2021-08-26 10:50:00,142.61,142.64,142.48,142.58,87320.0,141.7612,141.791,141.632,141.7314,87320.0
2021-08-26 11:00:00,142.61,142.63,142.25,142.63,142280.0,141.7612,141.7811,141.4034,141.7811,142280.0
2021-08-26 11:10:00,142.68,142.9,142.63,142.8,71500.0,141.8308,142.0495,141.7811,141.9501,71500.0
2021-08-26 11:20:00,142.78,142.81,142.55,142.64,76400.0,141.9302,141.96,141.7016,141.791,76400.0
2021-08-26 11:30:00,142.64,142.68,142.5,142.61,113620.0,141.791,141.8308,141.6519,141.7612,113620.0
2021-08-26 11:40:00,142.65,142.65,142.51,142.55,36440.0,141.801,141.801,141.6618,141.7016,36440.0
2021-08-26 11:50:00,142.56,142.72,142.56,142.6,54300.0,141.7115,141.8706,141.7115,141.7513,54300.0
2021-08-26 12:00:00,142.57,142.9,142.57,142.86,100500.0,141.7215,142.0495,141.7215,142.0097,100500.0
2021-08-26 12:10:00,142.9,142.94,142.8,142.89,84780.0,142.0495,142.0893,141.9501,142.0396,84780.0
2021-08-26 12:20:00,142.86,142.97,142.81,142.95,78980.0,142.0097,142.1191,141.96,142.0992,78980.0
2021-08-26 12:30:00,142.9,142.9,142.81,142.83,44060.0,142.0495,142.0495,141.96,141.9799,44060.0
2021-08-26 12:40:00,142.81,142.87,142.8,142.82,40020.0,141.96,142.0197,141.9501,141.97,40020.0
2021-08-26 12:50:00,142.83,142.85,142.71,142.8,53960.0,141.9799,141.9998,141.8606,141.9501,53960.0
2021-08-26 13:00:00,142.8,142.82,142.68,142.76,50780.0,141.9501,141.97,141.8308,141.9103,50780.0
2021-08-26 13:10:00,142.77,142.9,142.77,142.81,102760.0,141.9203,142.0495,141.9203,141.96,102760.0
2021-08-26 13:20:00,142.83,142.83,142.63,142.78,51040.0,141.9799,141.9799,141.7811,141.9302,51040.0
2021-08-26 13:30:00,142.75,142.82,142.68,142.68,39000.0,141.9004,141.97,141.8308,141.8308,39000.0
2021-08-26 13:40:00,142.69,142.72,142.57,142.57,67280.0,141.8407,141.8706,141.7215,141.7215,67280.0
2021-08-26 13:50:00,142.58,142.71,142.58,142.64,61880.0,141.7314,141.8606,141.7314,141.791,61880.0
2021-08-26 14:00:00,142.63,142.71,142.47,142.47,147040.0,141.7811,141.8606,141.6221,141.6221,147040.0
2021-08-26 14:10:00,142.48,142.6,142.45,142.6,66140.0,141.632,141.7513,141.6022,141.7513,66140.0
2021-08-26 14:20:00,142.55,142.71,142.53,142.66,56980.0,141.7016,141.8606,141.6817,141.8109,56980.0
2021-08-26 14:30:00,142.65,142.73,142.6,142.63,75000.0,141.801,141.8805,141.7513,141.7811,75000.0
2021-08-26 14:40:00,142.64,142.64,142.57,142.61,63480.0,141.791,141.791,141.7215,141.7612,63480.0
2021-08-26 14:50:00,142.58,142.63,142.52,142.59,49620.0,141.7314,141.7811,141.6718,141.7413,49620.0
2021-08-26 15:00:00,142.58,142.58,142.27,142.35,71240.0,141.7314,141.7314,141.4232,141.5028,71240.0
2021-08-26 15:10:00,142.42,142.56,142.35,142.56,84560.0,141.5724,141.7115,141.5028,141.7115,84560.0
2021-08-26 15:20:00,142.48,142.5,142.32,142.41,79320.0,141.632,141.6519,141.4729,141.5624,79320.0
2021-08-26 15:30:00,142.42,142.49,142.33,142.33,75760.0,141.5724,141.6419,141.4829,141.4829,75760.0
2021-08-26 15:40:00,142.36,142.6,142.23,142.49,343140.0,141.5127,141.7513,141.3835,141.6419,343140.0
2021-08-26 15:50:00,142.42,142.42,142.09,142.1,509680.0,141.5724,141.5724,141.2443,141.2543,509680.0
2021-08-27 09:30:00,142.15,142.64,142.02,142.45,569260.0,141.304,141.791,141.1747,141.6022,569260.0
2021-08-27 09:40:00,142.45,142.76,142.43,142.62,141700.0,141.6022,141.9103,141.5823,141.7712,141700.0
2021-08-27 09:50:00,142.62,142.85,142.5,142.68,282680.0,141.7712,141.9998,141.6519,141.8308,282680.0
2021-08-27 10:00:00,142.55,143.15,142.43,143.09,340280.0,141.7016,142.298,141.5823,142.2384,340280.0
2021-08-27 10:10:00,143.12,143.6,143.08,143.52,296800.0,142.2682,142.7453,142.2284,142.6658,296800.0
2021-08-27 10:20:00,143.54,143.67,143.08,143.22,195120.0,142.6857,142.8149,142.2284,142.3676,195120.0
2021-08-27 10:30:00,143.26,143.38,143.1,143.22,81480.0,142.4074,142.5266,142.2483,142.3676,81480.0
2021-08-27 10:40:00,143.21,143.46,143.1,143.46,132560.0,142.3577,142.6062,142.2483,142.6062,132560.0
2021-08-27 10:50:00,143.39,143.6,143.3,143.36,164920.0,142.5366,142.7453,142.4471,142.5068,164920.0
2021-08-27 11:00:00,143.36,143.62,143.36,143.58,121180.0,142.5068,142.7652,142.5068,142.7254,121180.0
2021-08-27 11:10:00,143.65,143.72,143.52,143.65,142440.0,142.795,142.8646,142.6658,142.795,142440.0
2021-08-27 11:20:00,143.62,143.7,143.54,143.7,94700.0,142.7652,142.8447,142.6857,142.8447,94700.0
2021-08-27 11:30:00,143.66,143.81,143.6,143.8,157680.0,142.805,142.9541,142.7453,142.9441,157680.0
2021-08-27 11:40:00,143.84,143.93,143.78,143.83,189480.0,142.9839,143.0734,142.9243,142.974,189480.0
2021-08-27 11:50:00,143.88,144.09,143.83,144.05,193800.0,143.0237,143.2324,142.974,143.1927,193800.0
2021-08-27 12:00:00,144.06,144.12,143.93,144.1,115900.0,143.2026,143.2622,143.0734,143.2424,115900.0
2021-08-27 12:10:00,144.1,144.17,144.04,144.06,211080.0,143.2424,143.3119,143.1827,143.2026,211080.0
2021-08-27 12:20:00,144.12,144.33,144.11,144.33,207480.0,143.2622,143.471,143.2523,143.471,207480.0
2021-08-27 12:30:00,144.26,144.4,144.21,144.35,147180.0,143.4014,143.5406,143.3517,143.4909,147180.0
2021-08-27 12:40:00,144.36,144.52,144.35,144.52,172320.0,143.5008,143.6599,143.4909,143.6599,172320.0
2021-08-27 12:50:00,144.55,144.68,144.47,144.66,298240.0,143.6897,143.8189,143.6102,143.799,298240.0
2021-08-27 13:00:00,144.67,144.83,144.63,144.72,255160.0,143.809,143.968,143.7692,143.8587,255160.0
2021-08-27 13:10:00,144.77,144.8,144.65,144.71,149820.0,143.9084,143.9382,143.7891,143.8487,149820.0
2021-08-27 13:20:00,144.69,144.88,144.69,144.79,228780.0,143.8288,144.0177,143.8288,143.9282,228780.0
2021-08-27 13:30:00,144.79,144.98,144.78,144.81,200700.0,143.9282,144.1171,143.9183,143.9481,200700.0
2021-08-27 13:40:00,144.81,144.82,144.7,144.79,102940.0,143.9481,143.9581,143.8388,143.9282,102940.0
2021-08-27 13:50:00,144.77,144.82,144.66,144.76,103740.0,143.9084,143.9581,143.799,143.8984,103740.0
2021-08-27 14:00:00,144.76,144.76,144.67,144.68,92800.0,143.8984,143.8984,143.809,143.8189,92800.0
2021-08-27 14:10:00,144.67,144.7,144.53,144.53,118360.0,143.809,143.8388,143.6698,143.6698,118360.0
2021-08-27 14:20:00,144.59,144.63,144.51,144.55,220140.0,143.7294,143.7692,143.6499,143.6897,220140.0
2021-08-27 14:30:00,144.54,144.7,144.54,144.58,233540.0,143.6797,143.8388,143.6797,143.7195,233540.0
2021-08-27 14:40:00,144.58,144.61,144.5,144.56,316340.0,143.7195,143.7493,143.64,143.6996,316340.0
2021-08-27 14:50:00,144.61,144.66,144.58,144.61,65260.0,143.7493,143.799,143.7195,143.7493,65260.0
2021-08-27 15:00:00,144.6,144.64,144.53,144.56,103220.0,143.7394,143.7791,143.6698,143.6996,103220.0
2021-08-27 15:10:00,144.53,144.71,144.49,144.65,212060.0,143.6698,143.8487,143.63,143.7891,212060.0
2021-08-27 15:20:00,144.68,144.89,144.64,144.87,354160.0,143.8189,144.0277,143.7791,144.0078,354160.0
2021-08-27 15:30:00,144.87,145.01,144.83,144.94,238760.0,144.0078,144.1469,143.968,144.0774,238760.0
2021-08-27 15:40:00,144.92,145.0,144.81,144.81,356320.0,144.0575,144.137,143.9481,143.9481,356320.0
2021-08-27 15:50:00,144.85,144.86,144.48,144.58,662500.0,143.9879,143.9978,143.6201,143.7195,662500.0
2021-08-30 09:30:00,144.7,145.19,144.6,145.19,1055760.0,143.8388,144.3259,143.7394,144.3259,1055760.0
2021-08-30 09:40:00,145.21,145.64,145.0,145.62,403420.0,144.3457,144.7732,144.137,144.7533,403420.0
2021-08-30 09:50:00,145.6,145.63,145.31,145.55,146960.0,144.7334,144.7632,144.4452,144.6837,146960.0
2021-08-30 10:00:00,145.54,146.03,145.48,145.81,237960.0,144.6738,145.1609,144.6141,144.9422,237960.0
2021-08-30 10:10:00,145.81,146.05,145.66,146.04,173820.0,144.9422,145.1807,144.7931,145.1708,173820.0
2021-08-30 10:20:00,146.03,146.45,145.98,146.43,242120.0,145.1609,145.5784,145.1112,145.5585,242120.0
2021-08-30 10:30:00,146.41,146.49,146.08,146.22,239840.0,145.5386,145.6181,145.2106,145.3497,239840.0
2021-08-30 10:40:00,146.3,146.33,145.72,145.72,157120.0,145.4293,145.4591,144.8527,144.8527,157120.0
2021-08-30 10:50:00,145.78,145.88,145.64,145.88,100120.0,144.9124,145.0118,144.7732,145.0118,100120.0
2021-08-30 11:00:00,145.95,145.95,145.66,145.79,79340.0,145.0813,145.0813,144.7931,144.9223,79340.0
2021-08-30 11:10:00,145.77,146.0,145.77,145.9,74280.0,144.9024,145.131,144.9024,145.0316,74280.0
2021-08-30 11:20:00,145.92,146.03,145.89,145.9,36520.0,145.0515,145.1609,145.0217,145.0316,36520.0
2021-08-30 11:30:00,145.89,146.04,145.89,146.04,48040.0,145.0217,145.1708,145.0217,145.1708,48040.0
2021-08-30 11:40:00,146.01,146.01,145.86,145.92,85000.0,145.141,145.141,144.9919,145.0515,85000.0
2021-08-30 11:50:00,145.93,146.02,145.92,145.93,49400.0,145.0615,145.1509,145.0515,145.0615,49400.0
2021-08-30 12:00:00,145.92,145.93,145.7,145.73,75440.0,145.0515,145.0615,144.8328,144.8627,75440.0
2021-08-30 12:10:00,145.71,145.81,145.66,145.74,49680.0,144.8428,144.9422,144.7931,144.8726,49680.0
2021-08-30 12:20:00,145.7,145.73,145.48,145.57,108880.0,144.8328,144.8627,144.6141,144.7036,108880.0
2021-08-30 12:30:00,145.57,145.64,145.52,145.61,89980.0,144.7036,144.7732,144.6539,144.7434,89980.0
2021-08-30 12:40:00,145.61,145.64,145.51,145.56,88140.0,144.7434,144.7732,144.644,144.6937,88140.0
2021-08-30 12:50:00,145.5,145.57,145.47,145.57,49340.0,144.634,144.7036,144.6042,144.7036,49340.0
2021-08-30 13:00:00,145.58,145.63,145.46,145.51,86520.0,144.7135,144.7632,144.5943,144.644,86520.0
2021-08-30 13:10:00,145.5,145.63,145.5,145.59,84660.0,144.634,144.7632,144.634,144.7235,84660.0
2021-08-30 13:20:00,145.59,145.63,145.55,145.6,97580.0,144.7235,144.7632,144.6837,144.7334,97580.0
2021-08-30 13:30:00,145.63,145.91,145.62,145.87,74840.0,144.7632,145.0416,144.7533,145.0018,74840.0
2021-08-30 13:40:00,145.89,146.03,145.87,145.94,89000.0,145.0217,145.1609,145.0018,145.0714,89000.0
2021-08-30 13:50:00,145.95,146.0,145.89,145.96,56000.0,145.0813,145.131,145.0217,145.0913,56000.0
2021-08-30 14:00:00,145.95,146.1,145.95,146.0,70000.0,145.0813,145.2304,145.0813,145.131,70000.0
2021-08-30 14:10:00,146.05,146.1,145.98,146.07,32980.0,145.1807,145.2304,145.1112,145.2006,32980.0
2021-08-30 14:20:00,145.92,145.97,145.87,145.9,26000.0,145.0515,145.1012,145.0018,145.0316,26000.0
2021-08-30 14:30:00,145.94,145.95,145.77,145.77,52000.0,145.0714,145.0813,144.9024,144.9024,52000.0
2021-08-30 14:40:00,145.79,145.86,145.72,145.85,80120.0,144.9223,144.9919,144.8527,144.9819,80120.0
2021-08-30 14:50:00,145.82,145.88,145.81,145.88,32340.0,144.9521,145.0118,144.9422,145.0118,32340.0
2021-08-30 15:00:00,145.9,145.9,145.77,145.79,60000.0,145.0316,145.0316,144.9024,144.9223,60000.0
2021-08-30 15:10:00,145.8,145.8,145.72,145.75,68920.0,144.9322,144.9322,144.8527,144.8825,68920.0
2021-08-30 15:20:00,145.76,145.8,145.66,145.77,78300.0,144.8925,144.9322,144.7931,144.9024,78300.0
2021-08-30 15:30:00,145.77,145.8,145.69,145.74,106920.0,144.9024,144.9322,144.8229,144.8726,106920.0
2021-08-30 15:40:00,145.75,145.78,145.68,145.73,112940.0,144.8825,144.9124,144.8129,144.8627,112940.0
2021-08-30 15:50:00,145.65,145.65,145.34,145.46,543200.0,144.7831,144.7831,144.475,144.5943,543200.0
2021-08-31 09:30:00,145.88,146.01,145.3,145.53,801660.0,145.0118,145.141,144.4352,144.6638,801660.0
2021-08-31 09:40:00,145.5,145.56,145.24,145.56,406680.0,144.634,144.6937,144.3756,144.6937,406680.0
2021-08-31 09:50:00,145.53,145.53,145.13,145.28,206340.0,144.6638,144.6638,144.2662,144.4153,206340.0
2021-08-31 10:00:00,145.29,145.62,145.14,145.52,103340.0,144.4253,144.7533,144.2762,144.6539,103340.0
2021-08-31 10:10:00,145.61,145.8,145.41,145.58,227700.0,144.7434,144.9322,144.5446,144.7135,227700.0
2021-08-31 10:20:00,145.51,145.74,145.47,145.6,85960.0,144.644,144.8726,144.6042,144.7334,85960.0
2021-08-31 10:30:00,145.55,145.87,145.48,145.83,139020.0,144.6837,145.0018,144.6141,144.9621,139020.0
2021-08-31 10:40:00,145.8,145.86,145.61,145.61,79140.0,144.9322,144.9919,144.7434,144.7434,79140.0
2021-08-31 10:50:00,145.52,145.67,145.51,145.67,77560.0,144.6539,144.803,144.644,144.803,77560.0
2021-08-31 11:00:00,145.64,145.72,145.49,145.54,92320.0,144.7732,144.8527,144.6241,144.6738,92320.0
2021-08-31 11:10:00,145.52,145.7,145.52,145.67,53740.0,144.6539,144.8328,144.6539,144.803,53740.0
2021-08-31 11:20:00,145.67,145.78,145.64,145.64,70300.0,144.803,144.9124,144.7732,144.7732,70300.0
2021-08-31 11:30:00,145.67,145.75,145.52,145.52,111320.0,144.803,144.8825,144.6539,144.6539,111320.0
2021-08-31 11:40:00,145.53,145.76,145.53,145.72,69580.0,144.6638,144.8925,144.6638,144.8527,69580.0
2021-08-31 11:50:00,145.7,145.78,145.66,145.72,66760.0,144.8328,144.9124,144.7931,144.8527,66760.0
2021-08-31 12:00:00,145.71,145.82,145.65,145.73,96660.0,144.8428,144.9521,144.7831,144.8627,96660.0
2021-08-31 12:10:00,145.67,145.72,145.62,145.63,123440.0,144.803,144.8527,144.7533,144.7632,123440.0
2021-08-31 12:20:00,145.66,145.95,145.65,145.95,60000.0,144.7931,145.0813,144.7831,145.0813,60000.0
2021-08-31 12:30:00,145.93,146.05,145.84,145.88,68780.0,145.0615,145.1807,144.972,145.0118,68780.0
2021-08-31 12:40:00,145.86,145.88,145.82,145.85,34440.0,144.9919,145.0118,144.9521,144.9819,34440.0
2021-08-31 12:50:00,145.83,145.89,145.77,145.89,61000.0,144.9621,145.0217,144.9024,145.0217,61000.0
2021-08-31 13:00:00,145.88,145.88,145.67,145.72,49940.0,145.0118,145.0118,144.803,144.8527,49940.0
2021-08-31 13:10:00,145.69,145.75,145.68,145.72,47280.0,144.8229,144.8825,144.8129,144.8527,47280.0
2021-08-31 13:20:00,145.66,145.79,145.64,145.77,111000.0,144.7931,144.9223,144.7732,144.9024,111000.0
2021-08-31 13:30:00,145.73,145.82,145.7,145.82,45640.0,144.8627,144.9521,144.8328,144.9521,45640.0
2021-08-31 13:40:00,145.83,145.83,145.75,145.82,40800.0,144.9621,144.9621,144.8825,144.9521,40800.0
2021-08-31 13:50:00,145.83,145.91,145.83,145.85,52900.0,144.9621,145.0416,144.9621,144.9819,52900.0
2021-08-31 14:00:00,145.9,145.92,145.77,145.85,83760.0,145.0316,145.0515,144.9024,144.9819,83760.0
2021-08-31 14:10:00,145.82,145.98,145.81,145.95,91100.0,144.9521,145.1112,144.9422,145.0813,91100.0
2021-08-31 14:20:00,145.95,146.06,145.93,145.99,89560.0,145.0813,145.1907,145.0615,145.1211,89560.0
2021-08-31 14:30:00,146.03,146.11,145.96,146.02,87240.0,145.1609,145.2404,145.0913,145.1509,87240.0
2021-08-31 14:40:00,146.0,146.04,145.88,145.91,76840.0,145.131,145.1708,145.0118,145.0416,76840.0
2021-08-31 14:50:00,145.95,146.07,145.95,146.01,83080.0,145.0813,145.2006,145.0813,145.141,83080.0
2021-08-31 15:00:00,146.06,146.06,145.92,146.0,100840.0,145.1907,145.1907,145.0515,145.131,100840.0
2021-08-31 15:10:00,146.01,146.03,145.93,145.94,83320.0,145.141,145.1609,145.0615,145.0714,83320.0
2021-08-31 15:20:00,145.93,145.94,145.79,145.82,91200.0,145.0615,145.0714,144.9223,144.9521,91200.0
2021-08-31 15:30:00,145.85,146.04,145.79,146.02,175520.0,144.9819,145.1708,144.9223,145.1509,175520.0
2021-08-31 15:40:00,145.99,146.02,145.94,146.0,87140.0,145.1211,145.1509,145.0714,145.131,87140.0
2021-08-31 15:50:00,146.0,146.0,145.0,145.43,1555560.0,145.131,145.131,144.137,144.5644,1555560.0
2021-09-01 09:30:00,145.65,146.36,145.61,146.22,849480.0,144.7831,145.4889,144.7434,145.3497,849480.0
2021-09-01 09:40:00,146.18,146.75,146.18,146.74,205280.0,145.31,145.8766,145.31,145.8666,205280.0
2021-09-01 09:50:00,146.78,146.82,146.42,146.62,248180.0,145.9064,145.9462,145.5485,145.7474,248180.0
2021-09-01 10:00:00,146.66,146.7,146.29,146.44,86400.0,145.7871,145.8269,145.4193,145.5684,86400.0
2021-09-01 10:10:00,146.41,146.52,146.23,146.23,76660.0,145.5386,145.648,145.3597,145.3597,76660.0
2021-09-01 10:20:00,146.18,146.33,146.07,146.29,81260.0,145.31,145.4591,145.2006,145.4193,81260.0
2021-09-01 10:30:00,146.42,146.7,146.37,146.64,137420.0,145.5485,145.8269,145.4988,145.7672,137420.0
2021-09-01 10:40:00,146.53,146.72,146.53,146.6,46140.0,145.6579,145.8468,145.6579,145.7275,46140.0
2021-09-01 10:50:00,146.6,146.65,146.46,146.5,66220.0,145.7275,145.7772,145.5883,145.6281,66220.0
2021-09-01 11:00:00,146.57,146.63,146.33,146.42,112800.0,145.6977,145.7573,145.4591,145.5485,112800.0
2021-09-01 11:10:00,146.6,146.62,146.55,146.6,64680.0,145.7275,145.7474,145.6778,145.7275,64680.0
2021-09-01 11:20:00,146.6,146.69,146.52,146.64,103940.0,145.7275,145.8169,145.648,145.7672,103940.0
2021-09-01 11:30:00,146.62,146.79,146.62,146.71,138160.0,145.7474,145.9163,145.7474,145.8368,138160.0
2021-09-01 11:40:00,146.68,146.71,146.64,146.7,47240.0,145.807,145.8368,145.7672,145.8269,47240.0
2021-09-01 11:50:00,146.73,146.79,146.63,146.63,52060.0,145.8567,145.9163,145.7573,145.7573,52060.0
2021-09-01 12:00:00,146.66,146.74,146.57,146.6,75440.0,145.7871,145.8666,145.6977,145.7275,75440.0
2021-09-01 12:10:00,146.56,146.57,146.43,146.46,73700.0,145.6877,145.6977,145.5585,145.5883,73700.0
2021-09-01 12:20:00,146.47,146.47,146.36,146.4,42720.0,145.5982,145.5982,145.4889,145.5287,42720.0
2021-09-01 12:30:00,146.4,146.42,146.35,146.35,36340.0,145.5287,145.5485,145.479,145.479,36340.0
2021-09-01 12:40:00,146.35,146.37,146.16,146.23,106220.0,145.479,145.4988,145.2901,145.3597,106220.0
2021-09-01 12:50:00,146.22,146.35,146.22,146.3,62020.0,145.3497,145.479,145.3497,145.4293,62020.0
2021-09-01 13:00:00,146.24,146.24,146.16,146.17,16300.0,145.3696,145.3696,145.2901,145.3,16300.0
2021-09-01 13:10:00,146.17,146.25,146.12,146.22,45260.0,145.3,145.3796,145.2503,145.3497,45260.0
2021-09-01 13:20:00,146.17,146.2,146.11,146.11,59680.0,145.3,145.3299,145.2404,145.2404,59680.0
2021-09-01 13:30:00,146.15,146.23,146.15,146.23,32000.0,145.2802,145.3597,145.2802,145.3597,32000.0
2021-09-01 13:40:00,146.24,146.25,146.14,146.19,61620.0,145.3696,145.3796,145.2702,145.3199,61620.0
2021-09-01 13:50:00,146.17,146.17,146.0,146.05,140920.0,145.3,145.3,145.131,145.1807,140920.0
2021-09-01 14:00:00,146.06,146.06,145.91,145.91,36900.0,145.1907,145.1907,145.0416,145.0416,36900.0
2021-09-01 14:10:00,146.03,146.05,145.95,145.95,54360.0,145.1609,145.1807,145.0813,145.0813,54360.0
2021-09-01 14:20:00,145.97,145.98,145.78,145.95,191660.0,145.1012,145.1112,144.9124,145.0813,191660.0
2021-09-01 14:30:00,145.93,145.93,145.72,145.8,92080.0,145.0615,145.0615,144.8527,144.9322,92080.0
2021-09-01 14:40:00,145.91,146.03,145.91,145.94,35880.0,145.0416,145.1609,145.0416,145.0714,35880.0
2021-09-01 14:50:00,145.96,146.05,145.95,146.05,21240.0,145.0913,145.1807,145.0813,145.1807,21240.0
2021-09-01 15:00:00,145.89,145.92,145.81,145.87,53100.0,145.0217,145.0515,144.9422,145.0018,53100.0
2021-09-01 15:10:00,145.83,146.05,145.83,146.05,121460.0,144.9621,145.1807,144.9621,145.1807,121460.0
2021-09-01 15:20:00,146.09,146.16,146.03,146.03,110960.0,145.2205,145.2901,145.1609,145.1609,110960.0
2021-09-01 15:30:00,146.0,146.05,145.95,146.0,66180.0,145.131,145.1807,145.0813,145.131,66180.0
2021-09-01 15:40:00,145.98,146.07,145.92,146.0,99780.0,145.1112,145.2006,145.0515,145.131,99780.0
2021-09-01 15:50:00,145.95,145.98,145.73,145.9,414620.0,145.0813,145.1112,144.8627,145.0316,414620.0
2021-09-02 09:30:00,145.95,146.33,145.45,145.72,618680.0,145.0813,145.4591,144.5843,144.8527,618680.0
2021-09-02 09:40:00,145.7,145.86,145.49,145.72,244620.0,144.8328,144.9919,144.6241,144.8527,244620.0
2021-09-02 09:50:00,145.65,145.7,145.36,145.47,338540.0,144.7831,144.8328,144.4949,144.6042,338540.0
2021-09-02 10:00:00,145.46,145.61,145.16,145.3,263280.0,144.5943,144.7434,144.296,144.4352,263280.0
2021-09-02 10:10:00,145.27,145.41,144.97,145.05,467460.0,144.4054,144.5446,144.1072,144.1867,467460.0
2021-09-02 10:20:00,145.1,145.16,144.9,144.94,383060.0,144.2364,144.296,144.0376,144.0774,383060.0
2021-09-02 10:30:00,144.92,145.31,144.86,145.15,278320.0,144.0575,144.4452,143.9978,144.2861,278320.0
2021-09-02 10:40:00,145.15,145.48,145.12,145.48,164840.0,144.2861,144.6141,144.2563,144.6141,164840.0
2021-09-02 10:50:00,145.5,145.54,145.28,145.33,249960.0,144.634,144.6738,144.4153,144.465,249960.0
2021-09-02 11:00:00,145.32,145.34,145.02,145.06,232480.0,144.4551,144.475,144.1569,144.1966,232480.0
2021-09-02 11:10:00,145.08,145.57,145.08,145.54,185400.0,144.2165,144.7036,144.2165,144.6738,185400.0
2021-09-02 11:20:00,145.54,145.61,145.34,145.41,106580.0,144.6738,144.7434,144.475,144.5446,106580.0
2021-09-02 11:30:00,145.48,145.52,145.36,145.36,66000.0,144.6141,144.6539,144.4949,144.4949,66000.0
2021-09-02 11:40:00,145.38,145.42,145.18,145.26,104960.0,144.5147,144.5545,144.3159,144.3954,104960.0
2021-09-02 11:50:00,145.21,145.23,145.13,145.19,81380.0,144.3457,144.3656,144.2662,144.3259,81380.0
2021-09-02 12:00:00,145.16,145.19,145.05,145.05,62200.0,144.296,144.3259,144.1867,144.1867,62200.0
2021-09-02 12:10:00,145.08,145.08,144.9,144.9,119460.0,144.2165,144.2165,144.0376,144.0376,119460.0
2021-09-02 12:20:00,144.91,145.02,144.86,144.94,67660.0,144.0475,144.1569,143.9978,144.0774,67660.0
2021-09-02 12:30:00,144.97,145.08,144.92,145.0,31060.0,144.1072,144.2165,144.0575,144.137,31060.0
2021-09-02 12:40:00,145.02,145.15,145.02,145.07,49080.0,144.1569,144.2861,144.1569,144.2066,49080.0
2021-09-02 12:50:00,145.06,145.11,145.04,145.07,25160.0,144.1966,144.2463,144.1768,144.2066,25160.0
2021-09-02 13:00:00,145.15,145.15,145.1,145.1,40240.0,144.2861,144.2861,144.2364,144.2364,40240.0
2021-09-02 13:10:00,145.08,145.1,144.94,144.94,68160.0,144.2165,144.2364,144.0774,144.0774,68160.0
2021-09-02 13:20:00,144.96,145.07,144.89,144.89,80800.0,144.0972,144.2066,144.0277,144.0277,80800.0
2021-09-02 13:30:00,145.0,145.04,144.92,144.96,96140.0,144.137,144.1768,144.0575,144.0972,96140.0
2021-09-02 13:40:00,144.98,145.05,144.77,144.77,131500.0,144.1171,144.1867,143.9084,143.9084,131500.0
2021-09-02 13:50:00,144.85,145.01,144.81,145.0,67520.0,143.9879,144.1469,143.9481,144.137,67520.0
2021-09-02 14:00:00,144.96,144.96,144.74,144.74,112360.0,144.0972,144.0972,143.8785,143.8785,112360.0
2021-09-02 14:10:00,144.79,144.93,144.73,144.93,72360.0,143.9282,144.0674,143.8686,144.0674,72360.0
2021-09-02 14:20:00,144.99,144.99,144.71,144.71,116520.0,144.1271,144.1271,143.8487,143.8487,116520.0
2021-09-02 14:30:00,144.69,144.85,144.67,144.78,81520.0,143.8288,143.9879,143.809,143.9183,81520.0
2021-09-02 14:40:00,144.82,144.88,144.77,144.78,102260.0,143.9581,144.0177,143.9084,143.9183,102260.0
2021-09-02 14:50:00,144.76,144.78,144.66,144.69,224660.0,143.8984,143.9183,143.799,143.8288,224660.0
2021-09-02 15:00:00,144.72,144.74,144.52,144.52,217060.0,143.8587,143.8785,143.6599,143.6599,217060.0
2021-09-02 15:10:00,144.54,144.64,144.52,144.53,247620.0,143.6797,143.7791,143.6599,143.6698,247620.0
2021-09-02 15:20:00,144.55,144.57,144.41,144.5,242620.0,143.6897,143.7096,143.5505,143.64,242620.0
2021-09-02 15:30:00,144.52,144.52,144.36,144.47,248500.0,143.6599,143.6599,143.5008,143.6102,248500.0
2021-09-02 15:40:00,144.49,144.55,144.31,144.35,252860.0,143.63,143.6897,143.4511,143.4909,252860.0
2021-09-02 15:50:00,144.31,144.45,144.11,144.2,1079980.0,143.4511,143.5903,143.2523,143.3418,1079980.0
2021-09-03 09:30:00,144.15,144.3,143.51,143.88,694700.0,143.2921,143.4412,142.6559,143.0237,694700.0
2021-09-03 09:40:00,143.87,143.92,143.68,143.68,150300.0,143.0137,143.0634,142.8249,142.8249,150300.0
2021-09-03 09:50:00,143.68,144.51,143.66,144.51,211880.0,142.8249,143.6499,142.805,143.6499,211880.0
2021-09-03 10:00:00,144.47,144.73,144.43,144.51,282120.0,143.6102,143.8686,143.5704,143.6499,282120.0
2021-09-03 10:10:00,144.53,144.71,144.49,144.5,141060.0,143.6698,143.8487,143.63,143.64,141060.0
2021-09-03 10:20:00,144.51,144.72,144.4,144.64,187020.0,143.6499,143.8587,143.5406,143.7791,187020.0
2021-09-03 10:30:00,144.65,144.89,144.62,144.72,242620.0,143.7891,144.0277,143.7593,143.8587,242620.0
2021-09-03 10:40:00,144.64,144.97,144.61,144.93,104880.0,143.7791,144.1072,143.7493,144.0674,104880.0
2021-09-03 10:50:00,144.89,144.89,144.72,144.83,123400.0,144.0277,144.0277,143.8587,143.968,123400.0
2021-09-03 11:00:00,144.75,144.83,144.6,144.8,64200.0,143.8885,143.968,143.7394,143.9382,64200.0
2021-09-03 11:10:00,144.76,144.94,144.76,144.89,88420.0,143.8984,144.0774,143.8984,144.0277,88420.0
2021-09-03 11:20:00,144.92,145.25,144.92,145.1,125920.0,144.0575,144.3855,144.0575,144.2364,125920.0
2021-09-03 11:30:00,145.14,145.21,145.02,145.11,117580.0,144.2762,144.3457,144.1569,144.2463,117580.0
2021-09-03 11:40:00,145.11,145.11,144.97,145.0,48540.0,144.2463,144.2463,144.1072,144.137,48540.0
2021-09-03 11:50:00,145.02,145.05,144.93,144.93,44000.0,144.1569,144.1867,144.0674,144.0674,44000.0
2021-09-03 12:00:00,144.93,145.17,144.93,145.16,131660.0,144.0674,144.306,144.0674,144.296,131660.0
2021-09-03 12:10:00,145.16,145.21,145.09,145.19,79940.0,144.296,144.3457,144.2265,144.3259,79940.0
2021-09-03 12:20:00,145.14,145.24,145.1,145.16,103260.0,144.2762,144.3756,144.2364,144.296,103260.0
2021-09-03 12:30:00,145.18,145.18,144.95,145.0,87720.0,144.3159,144.3159,144.0873,144.137,87720.0
2021-09-03 12:40:00,145.01,145.06,144.95,144.96,40000.0,144.1469,144.1966,144.0873,144.0972,40000.0
2021-09-03 12:50:00,144.96,145.01,144.86,145.01,68000.0,144.0972,144.1469,143.9978,144.1469,68000.0
2021-09-03 13:00:00,145.01,145.15,145.0,145.12,87780.0,144.1469,144.2861,144.137,144.2563,87780.0
2021-09-03 13:10:00,145.14,145.21,145.12,145.21,61860.0,144.2762,144.3457,144.2563,144.3457,61860.0
2021-09-03 13:20:00,145.18,145.21,145.09,145.14,66560.0,144.3159,144.3457,144.2265,144.2762,66560.0
2021-09-03 13:30:00,145.14,145.18,145.11,145.17,32000.0,144.2762,144.3159,144.2463,144.306,32000.0
2021-09-03 13:40:00,145.16,145.25,145.16,145.23,106840.0,144.296,144.3855,144.296,144.3656,106840.0
2021-09-03 13:50:00,145.23,145.3,145.19,145.28,143400.0,144.3656,144.4352,144.3259,144.4153,143400.0
2021-09-03 14:00:00,145.29,145.34,145.2,145.28,83460.0,144.4253,144.475,144.3358,144.4153,83460.0
2021-09-03 14:10:00,145.31,145.37,145.27,145.31,89920.0,144.4452,144.5048,144.4054,144.4452,89920.0
2021-09-03 14:20:00,145.3,145.33,145.25,145.31,58000.0,144.4352,144.465,144.3855,144.4452,58000.0
2021-09-03 14:30:00,145.31,145.32,145.24,145.27,66240.0,144.4452,144.4551,144.3756,144.4054,66240.0
2021-09-03 14:40:00,145.25,145.33,145.22,145.26,75000.0,144.3855,144.465,144.3557,144.3954,75000.0
2021-09-03 14:50:00,145.27,145.38,145.24,145.31,142300.0,144.4054,144.5147,144.3756,144.4452,142300.0
2021-09-03 15:00:00,145.31,145.32,145.16,145.2,233780.0,144.4452,144.4551,144.296,144.3358,233780.0
2021-09-03 15:10:00,145.2,145.21,145.07,145.12,179000.0,144.3358,144.3457,144.2066,144.2563,179000.0
2021-09-03 15:20:00,145.11,145.11,144.9,144.97,280140.0,144.2463,144.2463,144.0376,144.1072,280140.0
2021-09-03 15:30:00,144.97,145.02,144.88,144.89,195160.0,144.1072,144.1569,144.0177,144.0277,195160.0
2021-09-03 15:40:00,144.9,144.91,144.67,144.71,433100.0,144.0376,144.0475,143.809,143.8487,433100.0
2021-09-03 15:50:00,144.74,144.81,144.38,144.78,1426120.0,143.8785,143.9481,143.5207,143.9183,1426120.0
2021-09-07 09:30:00,144.76,145.24,144.54,145.24,718580.0,143.8984,144.3756,143.6797,144.3756,718580.0
2021-09-07 09:40:00,145.25,145.38,144.95,145.22,226680.0,144.3855,144.5147,144.0873,144.3557,226680.0
2021-09-07 09:50:00,145.18,145.4,144.98,145.39,261780.0,144.3159,144.5346,144.1171,144.5247,261780.0
2021-09-07 10:00:00,145.39,145.54,145.25,145.52,178200.0,144.5247,144.6738,144.3855,144.6539,178200.0
2021-09-07 10:10:00,145.54,145.62,145.29,145.29,147080.0,144.6738,144.7533,144.4253,144.4253,147080.0
2021-09-07 10:20:00,145.35,145.46,145.25,145.43,159600.0,144.4849,144.5943,144.3855,144.5644,159600.0
2021-09-07 10:30:00,145.43,145.82,145.4,145.71,149940.0,144.5644,144.9521,144.5346,144.8428,149940.0
2021-09-07 10:40:00,145.71,145.71,145.57,145.64,77860.0,144.8428,144.8428,144.7036,144.7732,77860.0
2021-09-07 10:50:00,145.67,145.8,145.63,145.74,99840.0,144.803,144.9322,144.7632,144.8726,99840.0
2021-09-07 11:00:00,145.67,145.67,145.51,145.52,69220.0,144.803,144.803,144.644,144.6539,69220.0
2021-09-07 11:10:00,145.46,145.61,145.36,145.56,122860.0,144.5943,144.7434,144.4949,144.6937,122860.0
2021-09-07 11:20:00,145.49,145.59,145.28,145.37,160220.0,144.6241,144.7235,144.4153,144.5048,160220.0
2021-09-07 11:30:00,145.34,145.52,145.34,145.52,79040.0,144.475,144.6539,144.475,144.6539,79040.0
2021-09-07 11:40:00,145.56,145.56,145.34,145.38,111580.0,144.6937,144.6937,144.475,144.5147,111580.0
2021-09-07 11:50:00,145.38,145.52,145.37,145.42,153520.0,144.5147,144.6539,144.5048,144.5545,153520.0
2021-09-07 12:00:00,145.42,145.5,145.38,145.45,41000.0,144.5545,144.634,144.5147,144.5843,41000.0
2021-09-07 12:10:00,145.37,145.51,145.3,145.51,96420.0,144.5048,144.644,144.4352,144.644,96420.0
2021-09-07 12:20:00,145.51,145.67,145.44,145.64,63120.0,144.644,144.803,144.5744,144.7732,63120.0
2021-09-07 12:30:00,145.67,145.68,145.6,145.61,48640.0,144.803,144.8129,144.7334,144.7434,48640.0
2021-09-07 12:40:00,145.64,145.75,145.64,145.72,45500.0,144.7732,144.8825,144.7732,144.8527,45500.0
2021-09-07 12:50:00,145.75,145.75,145.57,145.57,87080.0,144.8825,144.8825,144.7036,144.7036,87080.0
2021-09-07 13:00:00,145.55,145.55,145.4,145.49,54320.0,144.6837,144.6837,144.5346,144.6241,54320.0
2021-09-07 13:10:00,145.5,145.51,145.46,145.47,52460.0,144.634,144.644,144.5943,144.6042,52460.0
2021-09-07 13:20:00,145.48,145.5,145.26,145.26,94700.0,144.6141,144.634,144.3954,144.3954,94700.0
2021-09-07 13:30:00,145.29,145.41,145.28,145.41,69620.0,144.4253,144.5446,144.4153,144.5446,69620.0
2021-09-07 13:40:00,145.39,145.42,145.33,145.35,53560.0,144.5247,144.5545,144.465,144.4849,53560.0
2021-09-07 13:50:00,145.34,145.34,145.21,145.26,34700.0,144.475,144.475,144.3457,144.3954,34700.0
2021-09-07 14:00:00,145.26,145.26,145.02,145.11,129880.0,144.3954,144.3954,144.1569,144.2463,129880.0
2021-09-07 14:10:00,145.13,145.3,145.12,145.24,103160.0,144.2662,144.4352,144.2563,144.3756,103160.0
2021-09-07 14:20:00,145.21,145.31,145.18,145.27,108080.0,144.3457,144.4452,144.3159,144.4054,108080.0
2021-09-07 14:30:00,145.22,145.34,145.2,145.27,64720.0,144.3557,144.475,144.3358,144.4054,64720.0
2021-09-07 14:40:00,145.26,145.31,145.25,145.3,58000.0,144.3954,144.4452,144.3855,144.4352,58000.0
2021-09-07 14:50:00,145.3,145.45,145.28,145.43,76800.0,144.4352,144.5843,144.4153,144.5644,76800.0
2021-09-07 15:00:00,145.45,145.54,145.44,145.46,122440.0,144.5843,144.6738,144.5744,144.5943,122440.0
2021-09-07 15:10:00,145.46,145.51,145.35,145.4,93420.0,144.5943,144.644,144.4849,144.5346,93420.0
2021-09-07 15:20:00,145.4,145.47,145.4,145.4,53840.0,144.5346,144.6042,144.5346,144.5346,53840.0
2021-09-07 15:30:00,145.4,145.51,145.38,145.46,87000.0,144.5346,144.644,144.5147,144.5943,87000.0
2021-09-07 15:40:00,145.46,145.55,145.45,145.48,103660.0,144.5943,144.6837,144.5843,144.6141,103660.0
2021-09-07 15:50:00,145.45,145.56,145.4,145.56,309300.0,144.5843,144.6937,144.5346,144.6937,309300.0
2021-09-08 09:30:00,145.3,145.55,144.8,145.12,604200.0,144.4352,144.6837,143.9382,144.2563,604200.0
2021-09-08 09:40:00,145.08,145.37,144.92,145.23,184860.0,144.2165,144.5048,144.0575,144.3656,184860.0
2021-09-08 09:50:00,145.18,145.31,145.12,145.22,116340.0,144.3159,144.4452,144.2563,144.3557,116340.0
2021-09-08 10:00:00,145.15,145.19,144.95,145.15,146720.0,144.2861,144.3259,144.0873,144.2861,146720.0
2021-09-08 10:10:00,145.15,145.4,145.15,145.34,116300.0,144.2861,144.5346,144.2861,144.475,116300.0
2021-09-08 10:20:00,145.38,145.55,145.21,145.27,77300.0,144.5147,144.6837,144.3457,144.4054,77300.0
2021-09-08 10:30:00,145.25,145.25,144.73,144.79,138380.0,144.3855,144.3855,143.8686,143.9282,138380.0
2021-09-08 10:40:00,144.79,144.87,144.63,144.84,88860.0,143.9282,144.0078,143.7692,143.9779,88860.0
2021-09-08 10:50:00,144.81,144.87,144.51,144.64,133500.0,143.9481,144.0078,143.6499,143.7791,133500.0
2021-09-08 11:00:00,144.64,144.84,144.61,144.66,89380.0,143.7791,143.9779,143.7493,143.799,89380.0
2021-09-08 11:10:00,144.7,144.74,144.57,144.62,50300.0,143.8388,143.8785,143.7096,143.7593,50300.0
2021-09-08 11:20:00,144.59,144.78,144.59,144.73,42240.0,143.7294,143.9183,143.7294,143.8686,42240.0
2021-09-08 11:30:00,144.73,144.74,144.5,144.53,114660.0,143.8686,143.8785,143.64,143.6698,114660.0
2021-09-08 11:40:00,144.5,144.63,144.44,144.45,97620.0,143.64,143.7692,143.5803,143.5903,97620.0
2021-09-08 11:50:00,144.45,144.45,144.24,144.31,243260.0,143.5903,143.5903,143.3815,143.4511,243260.0
2021-09-08 12:00:00,144.23,144.49,144.2,144.43,46740.0,143.3716,143.63,143.3418,143.5704,46740.0
2021-09-08 12:10:00,144.41,144.65,144.37,144.65,112480.0,143.5505,143.7891,143.5107,143.7891,112480.0
2021-09-08 12:20:00,144.64,144.81,144.61,144.81,54520.0,143.7791,143.9481,143.7493,143.9481,54520.0
2021-09-08 12:30:00,144.86,144.86,144.73,144.73,24480.0,143.9978,143.9978,143.8686,143.8686,24480.0
2021-09-08 12:40:00,144.7,144.79,144.7,144.77,43860.0,143.8388,143.9282,143.8388,143.9084,43860.0
2021-09-08 12:50:00,144.7,144.79,144.67,144.67,28000.0,143.8388,143.9282,143.809,143.809,28000.0
2021-09-08 13:00:00,144.64,144.85,144.64,144.7,48640.0,143.7791,143.9879,143.7791,143.8388,48640.0
2021-09-08 13:10:00,144.68,144.72,144.63,144.64,55180.0,143.8189,143.8587,143.7692,143.7791,55180.0
2021-09-08 13:20:00,144.75,144.75,144.68,144.69,39380.0,143.8885,143.8885,143.8189,143.8288,39380.0
2021-09-08 13:30:00,144.73,144.76,144.67,144.68,43500.0,143.8686,143.8984,143.809,143.8189,43500.0
2021-09-08 13:40:00,144.71,144.82,144.71,144.78,39060.0,143.8487,143.9581,143.8487,143.9183,39060.0
2021-09-08 13:50:00,144.8,144.8,144.74,144.74,28840.0,143.9382,143.9382,143.8785,143.8785,28840.0
2021-09-08 14:00:00,144.82,144.98,144.8,144.83,68380.0,143.9581,144.1171,143.9382,143.968,68380.0
2021-09-08 14:10:00,144.83,144.88,144.76,144.78,47420.0,143.968,144.0177,143.8984,143.9183,47420.0
2021-09-08 14:20:00,144.78,144.85,144.75,144.81,40360.0,143.9183,143.9879,143.8885,143.9481,40360.0
2021-09-08 14:30:00,144.89,144.89,144.78,144.81,71720.0,144.0277,144.0277,143.9183,143.9481,71720.0
2021-09-08 14:40:00,144.8,144.84,144.74,144.78,41180.0,143.9382,143.9779,143.8785,143.9183,41180.0
2021-09-08 14:50:00,144.78,144.79,144.75,144.78,25200.0,143.9183,143.9282,143.8885,143.9183,25200.0
2021-09-08 15:00:00,144.8,144.85,144.8,144.82,41140.0,143.9382,143.9879,143.9382,143.9581,41140.0
2021-09-08 15:10:00,144.85,144.95,144.85,144.9,78740.0,143.9879,144.0873,143.9879,144.0376,78740.0
2021-09-08 15:20:00,144.91,145.06,144.88,144.98,56100.0,144.0475,144.1966,144.0177,144.1171,56100.0
2021-09-08 15:30:00,144.94,144.98,144.89,144.9,63660.0,144.0774,144.1171,144.0277,144.0376,63660.0
2021-09-08 15:40:00,144.85,144.92,144.78,144.78,112580.0,143.9879,144.0575,143.9183,143.9183,112580.0
2021-09-08 15:50:00,144.82,144.95,144.76,144.83,481380.0,143.9581,144.0873,143.8984,143.968,481380.0
2021-09-09 09:30:00,144.88,145.01,144.43,144.75,593820.0,144.0177,144.1469,143.5704,143.8885,593820.0
2021-09-09 09:40:00,144.8,145.29,144.8,145.11,175760.0,143.9382,144.4253,143.9382,144.2463,175760.0
2021-09-09 09:50:00,145.14,145.37,145.13,145.21,146200.0,144.2762,144.5048,144.2662,144.3457,146200.0
2021-09-09 10:00:00,145.21,145.67,145.15,145.58,208040.0,144.3457,144.803,144.2861,144.7135,208040.0
2021-09-09 10:10:00,145.54,145.56,145.27,145.27,109760.0,144.6738,144.6937,144.4054,144.4054,109760.0
2021-09-09 10:20:00,145.16,145.47,145.16,145.42,76200.0,144.296,144.6042,144.296,144.5545,76200.0
2021-09-09 10:30:00,145.46,145.56,145.28,145.56,82680.0,144.5943,144.6937,144.4153,144.6937,82680.0
2021-09-09 10:40:00,145.5,145.6,145.44,145.57,64660.0,144.634,144.7334,144.5744,144.7036,64660.0
2021-09-09 10:50:00,145.52,145.66,145.48,145.48,64340.0,144.6539,144.7931,144.6141,144.6141,64340.0
2021-09-09 11:00:00,145.46,145.51,145.37,145.48,56840.0,144.5943,144.644,144.5048,144.6141,56840.0
2021-09-09 11:10:00,145.51,145.51,145.28,145.31,78040.0,144.644,144.644,144.4153,144.4452,78040.0
2021-09-09 11:20:00,145.29,145.3,145.0,145.0,97680.0,144.4253,144.4352,144.137,144.137,97680.0
2021-09-09 11:30:00,145.03,145.24,145.02,145.22,58000.0,144.1668,144.3756,144.1569,144.3557,58000.0
2021-09-09 11:40:00,145.22,145.32,145.22,145.28,58000.0,144.3557,144.4551,144.3557,144.4153,58000.0
2021-09-09 11:50:00,145.31,145.34,145.15,145.28,68820.0,144.4452,144.475,144.2861,144.4153,68820.0
2021-09-09 12:00:00,145.28,145.28,145.2,145.26,31180.0,144.4153,144.4153,144.3358,144.3954,31180.0
2021-09-09 12:10:00,145.35,145.35,145.23,145.33,35420.0,144.4849,144.4849,144.3656,144.465,35420.0
2021-09-09 12:20:00,145.32,145.36,145.21,145.28,58100.0,144.4551,144.4949,144.3457,144.4153,58100.0
2021-09-09 12:30:00,145.24,145.28,145.12,145.27,51660.0,144.3756,144.4153,144.2563,144.4054,51660.0
2021-09-09 12:40:00,145.28,145.28,145.11,145.11,24300.0,144.4153,144.4153,144.2463,144.2463,24300.0
2021-09-09 12:50:00,145.11,145.12,144.94,145.02,104140.0,144.2463,144.2563,144.0774,144.1569,104140.0
2021-09-09 13:00:00,145.0,145.13,145.0,145.06,86200.0,144.137,144.2662,144.137,144.1966,86200.0
2021-09-09 13:10:00,145.01,145.13,144.98,144.98,54560.0,144.1469,144.2662,144.1171,144.1171,54560.0
2021-09-09 13:20:00,144.92,144.92,144.57,144.68,191520.0,144.0575,144.0575,143.7096,143.8189,191520.0
2021-09-09 13:30:00,144.64,144.69,144.58,144.58,74160.0,143.7791,143.8288,143.7195,143.7195,74160.0
2021-09-09 13:40:00,144.59,144.8,144.59,144.8,49260.0,143.7294,143.9382,143.7294,143.9382,49260.0
2021-09-09 13:50:00,144.77,144.89,144.75,144.75,36380.0,143.9084,144.0277,143.8885,143.8885,36380.0
2021-09-09 14:00:00,144.81,144.87,144.66,144.85,19820.0,143.9481,144.0078,143.799,143.9879,19820.0
2021-09-09 14:10:00,144.86,144.97,144.85,144.86,40000.0,143.9978,144.1072,143.9879,143.9978,40000.0
2021-09-09 14:20:00,144.86,145.0,144.77,144.93,67480.0,143.9978,144.137,143.9084,144.0674,67480.0
2021-09-09 14:30:00,144.93,144.99,144.83,144.86,67980.0,144.0674,144.1271,143.968,143.9978,67980.0
2021-09-09 14:40:00,144.84,144.97,144.78,144.94,96000.0,143.9779,144.1072,143.9183,144.0774,96000.0
2021-09-09 14:50:00,145.0,145.18,144.91,145.18,99160.0,144.137,144.3159,144.0475,144.3159,99160.0
2021-09-09 15:00:00,145.18,145.23,145.09,145.09,92140.0,144.3159,144.3656,144.2265,144.2265,92140.0
2021-09-09 15:10:00,145.1,145.2,145.04,145.04,74320.0,144.2364,144.3358,144.1768,144.1768,74320.0
2021-09-09 15:20:00,145.06,145.21,145.06,145.16,83340.0,144.1966,144.3457,144.1966,144.296,83340.0
2021-09-09 15:30:00,145.16,145.18,144.98,145.09,100100.0,144.296,144.3159,144.1171,144.2265,100100.0
2021-09-09 15:40:00,145.05,145.14,144.87,144.87,113600.0,144.1867,144.2762,144.0078,144.0078,113600.0
2021-09-09 15:50:00,144.86,144.94,144.7,144.91,592620.0,143.9978,144.0774,143.8388,144.0475,592620.0
2021-09-10 09:30:00,145.44,145.8,145.38,145.69,617360.0,144.5744,144.9322,144.5147,144.8229,617360.0
2021-09-10 09:40:00,145.63,145.79,145.61,145.63,165740.0,144.7632,144.9223,144.7434,144.7632,165740.0
2021-09-10 09:50:00,145.6,145.87,145.55,145.85,274760.0,144.7334,145.0018,144.6837,144.9819,274760.0
2021-09-10 10:00:00,145.8,146.01,145.53,145.67,157820.0,144.9322,145.141,144.6638,144.803,157820.0
2021-09-10 10:10:00,145.68,145.78,145.63,145.76,124480.0,144.8129,144.9124,144.7632,144.8925,124480.0
2021-09-10 10:20:00,145.76,146.02,145.72,145.94,112680.0,144.8925,145.1509,144.8527,145.0714,112680.0
2021-09-10 10:30:00,145.98,145.98,145.45,145.7,114520.0,145.1112,145.1112,144.5843,144.8328,114520.0
2021-09-10 10:40:00,145.7,145.78,145.61,145.68,98020.0,144.8328,144.9124,144.7434,144.8129,98020.0
2021-09-10 10:50:00,145.68,145.85,145.47,145.63,170060.0,144.8129,144.9819,144.6042,144.7632,170060.0
2021-09-10 11:00:00,145.74,145.74,145.5,145.58,97760.0,144.8726,144.8726,144.634,144.7135,97760.0
2021-09-10 11:10:00,145.52,145.6,145.45,145.47,53400.0,144.6539,144.7334,144.5843,144.6042,53400.0
2021-09-10 11:20:00,145.47,145.56,144.96,144.99,302940.0,144.6042,144.6937,144.0972,144.1271,302940.0
2021-09-10 11:30:00,144.95,144.95,144.12,144.15,692540.0,144.0873,144.0873,143.2622,143.2921,692540.0
2021-09-10 11:40:00,144.12,144.12,143.4,143.4,706280.0,143.2622,143.2622,142.5465,142.5465,706280.0
2021-09-10 11:50:00,143.34,143.63,142.91,143.4,462360.0,142.4869,142.7752,142.0594,142.5465,462360.0
2021-09-10 12:00:00,143.31,143.8,143.31,143.78,264700.0,142.4571,142.9441,142.4571,142.9243,264700.0
2021-09-10 12:10:00,143.71,143.85,143.52,143.53,337160.0,142.8547,142.9938,142.6658,142.6757,337160.0
2021-09-10 12:20:00,143.5,143.5,143.17,143.46,205920.0,142.6459,142.6459,142.3179,142.6062,205920.0
2021-09-10 12:30:00,143.44,143.45,143.19,143.29,155240.0,142.5863,142.5962,142.3378,142.4372,155240.0
2021-09-10 12:40:00,143.29,143.36,143.15,143.29,173940.0,142.4372,142.5068,142.298,142.4372,173940.0
2021-09-10 12:50:00,143.29,143.29,143.0,143.0,145040.0,142.4372,142.4372,142.1489,142.1489,145040.0
2021-09-10 13:00:00,143.01,143.11,142.73,142.93,258520.0,142.1588,142.2582,141.8805,142.0793,258520.0
2021-09-10 13:10:00,142.91,143.33,142.87,143.18,163080.0,142.0594,142.4769,142.0197,142.3278,163080.0
2021-09-10 13:20:00,143.15,143.19,142.9,143.12,139840.0,142.298,142.3378,142.0495,142.2682,139840.0
2021-09-10 13:30:00,143.1,143.31,143.03,143.26,110920.0,142.2483,142.4571,142.1787,142.4074,110920.0
2021-09-10 13:40:00,143.25,143.25,142.92,142.99,187040.0,142.3974,142.3974,142.0694,142.139,187040.0
2021-09-10 13:50:00,142.97,142.98,142.72,142.8,257420.0,142.1191,142.129,141.8706,141.9501,257420.0
2021-09-10 14:00:00,142.8,142.8,142.44,142.53,632660.0,141.9501,141.9501,141.5922,141.6817,632660.0
2021-09-10 14:10:00,142.57,142.58,142.0,142.21,672680.0,141.7215,141.7314,141.1549,141.3636,672680.0
2021-09-10 14:20:00,142.18,142.24,141.98,142.15,284320.0,141.3338,141.3934,141.135,141.304,284320.0
2021-09-10 14:30:00,142.14,142.16,141.95,142.15,230340.0,141.294,141.3139,141.1051,141.304,230340.0
2021-09-10 14:40:00,142.15,142.7,142.14,142.35,329260.0,141.304,141.8507,141.294,141.5028,329260.0
2021-09-10 14:50:00,142.26,142.53,142.26,142.41,160020.0,141.4133,141.6817,141.4133,141.5624,160020.0
2021-09-10 15:00:00,142.42,142.42,142.08,142.14,177080.0,141.5724,141.5724,141.2344,141.294,177080.0
2021-09-10 15:10:00,142.1,142.26,142.04,142.2,265460.0,141.2543,141.4133,141.1946,141.3537,265460.0
2021-09-10 15:20:00,142.19,142.27,142.16,142.19,222960.0,141.3437,141.4232,141.3139,141.3437,222960.0
2021-09-10 15:30:00,142.19,142.2,142.05,142.05,309220.0,141.3437,141.3537,141.2046,141.2046,309220.0
2021-09-10 15:40:00,142.04,142.16,141.95,141.98,685760.0,141.1946,141.3139,141.1051,141.135,685760.0
2021-09-10 15:50:00,141.96,142.0,141.74,142.0,1994960.0,141.1151,141.1549,140.8964,141.1549,1994960.0
2021-09-13 09:30:00,143.2,144.19,143.02,143.15,1139260.0,142.3477,143.3318,142.1688,142.298,1139260.0
2021-09-13 09:40:00,143.18,143.25,142.58,142.76,455480.0,142.3278,142.3974,141.7314,141.9103,455480.0
2021-09-13 09:50:00,143.03,143.15,142.73,142.95,263560.0,142.1787,142.298,141.8805,142.0992,263560.0
2021-09-13 10:00:00,142.9,142.97,142.41,142.57,311400.0,142.0495,142.1191,141.5624,141.7215,311400.0
2021-09-13 10:10:00,142.47,142.53,142.28,142.53,262960.0,141.6221,141.6817,141.4332,141.6817,262960.0
2021-09-13 10:20:00,142.57,142.88,142.5,142.88,190040.0,141.7215,142.0296,141.6519,142.0296,190040.0
2021-09-13 10:30:00,142.88,143.17,142.75,143.15,214300.0,142.0296,142.3179,141.9004,142.298,214300.0
2021-09-13 10:40:00,143.1,143.49,142.99,143.48,199160.0,142.2483,142.636,142.139,142.626,199160.0
2021-09-13 10:50:00,143.48,143.5,143.23,143.42,129960.0,142.626,142.6459,142.3775,142.5664,129960.0
2021-09-13 11:00:00,143.43,143.57,143.37,143.43,78540.0,142.5763,142.7155,142.5167,142.5763,78540.0
2021-09-13 11:10:00,143.41,143.43,142.84,143.01,135940.0,142.5565,142.5763,141.9899,142.1588,135940.0
2021-09-13 11:20:00,143.0,143.27,142.94,143.25,74040.0,142.1489,142.4173,142.0893,142.3974,74040.0
2021-09-13 11:30:00,143.24,143.27,143.0,143.04,88860.0,142.3875,142.4173,142.1489,142.1887,88860.0
2021-09-13 11:40:00,143.05,143.29,142.89,143.18,57000.0,142.1986,142.4372,142.0396,142.3278,57000.0
2021-09-13 11:50:00,143.2,143.25,143.16,143.16,69800.0,142.3477,142.3974,142.3079,142.3079,69800.0
2021-09-13 12:00:00,143.25,143.38,143.17,143.35,36160.0,142.3974,142.5266,142.3179,142.4968,36160.0
2021-09-13 12:10:00,143.4,143.78,143.4,143.69,65420.0,142.5465,142.9243,142.5465,142.8348,65420.0
2021-09-13 12:20:00,143.81,144.1,143.74,143.86,80100.0,142.9541,143.2424,142.8845,143.0038,80100.0
2021-09-13 12:30:00,143.86,144.01,143.86,143.92,104020.0,143.0038,143.1529,143.0038,143.0634,104020.0
2021-09-13 12:40:00,143.96,144.02,143.86,143.94,60960.0,143.1032,143.1628,143.0038,143.0833,60960.0
2021-09-13 12:50:00,144.02,144.15,143.98,144.06,100360.0,143.1628,143.2921,143.1231,143.2026,100360.0
2021-09-13 13:00:00,144.05,144.15,143.86,144.08,198140.0,143.1927,143.2921,143.0038,143.2225,198140.0
2021-09-13 13:10:00,143.97,144.02,143.61,143.64,80940.0,143.1131,143.1628,142.7553,142.7851,80940.0
2021-09-13 13:20:00,143.65,143.8,143.62,143.62,77420.0,142.795,142.9441,142.7652,142.7652,77420.0
2021-09-13 13:30:00,143.59,143.62,143.51,143.52,47520.0,142.7354,142.7652,142.6559,142.6658,47520.0
2021-09-13 13:40:00,143.55,143.57,143.45,143.52,41600.0,142.6956,142.7155,142.5962,142.6658,41600.0
2021-09-13 13:50:00,143.52,143.65,143.45,143.5,72560.0,142.6658,142.795,142.5962,142.6459,72560.0
2021-09-13 14:00:00,143.56,143.64,143.45,143.46,57000.0,142.7056,142.7851,142.5962,142.6062,57000.0
2021-09-13 14:10:00,143.39,143.39,142.93,143.05,82820.0,142.5366,142.5366,142.0793,142.1986,82820.0
2021-09-13 14:20:00,142.97,143.0,142.82,142.83,60000.0,142.1191,142.1489,141.97,141.9799,60000.0
2021-09-13 14:30:00,142.83,142.88,142.76,142.82,50000.0,141.9799,142.0296,141.9103,141.97,50000.0
2021-09-13 14:40:00,142.94,143.09,142.88,143.09,57280.0,142.0893,142.2384,142.0296,142.2384,57280.0
2021-09-13 14:50:00,143.03,143.03,142.88,142.88,40260.0,142.1787,142.1787,142.0296,142.0296,40260.0
2021-09-13 15:00:00,142.87,143.11,142.75,143.11,120820.0,142.0197,142.2582,141.9004,142.2582,120820.0
2021-09-13 15:10:00,143.19,143.22,143.1,143.22,82980.0,142.3378,142.3676,142.2483,142.3676,82980.0
2021-09-13 15:20:00,143.2,143.48,143.19,143.47,142900.0,142.3477,142.626,142.3378,142.6161,142900.0
2021-09-13 15:30:00,143.53,143.54,143.32,143.37,115980.0,142.6757,142.6857,142.467,142.5167,115980.0
2021-09-13 15:40:00,143.31,143.35,143.24,143.27,170540.0,142.4571,142.4968,142.3875,142.4173,170540.0
2021-09-13 15:50:00,143.32,143.54,143.1,143.47,536700.0,142.467,142.6857,142.2483,142.6161,536700.0
2021-09-14 09:30:00,144.16,144.73,143.98,144.08,544360.0,143.302,143.8686,143.1231,143.2225,544360.0
2021-09-14 09:40:00,144.17,144.22,143.87,143.92,305060.0,143.3119,143.3616,143.0137,143.0634,305060.0
2021-09-14 09:50:00,143.94,143.97,143.29,143.39,224880.0,143.0833,143.1131,142.4372,142.5366,224880.0
2021-09-14 10:00:00,143.39,143.57,143.18,143.5,310420.0,142.5366,142.7155,142.3278,142.6459,310420.0
2021-09-14 10:10:00,143.45,143.45,143.21,143.37,101120.0,142.5962,142.5962,142.3577,142.5167,101120.0
2021-09-14 10:20:00,143.42,143.51,143.35,143.5,102760.0,142.5664,142.6559,142.4968,142.6459,102760.0
2021-09-14 10:30:00,143.38,143.46,143.06,143.06,66300.0,142.5266,142.6062,142.2085,142.2085,66300.0
2021-09-14 10:40:00,143.02,143.4,142.99,142.99,180440.0,142.1688,142.5465,142.139,142.139,180440.0
2021-09-14 10:50:00,143.05,143.09,142.91,142.98,106560.0,142.1986,142.2384,142.0594,142.129,106560.0
2021-09-14 11:00:00,143.03,143.25,143.02,143.19,145060.0,142.1787,142.3974,142.1688,142.3378,145060.0
2021-09-14 11:10:00,143.13,143.2,143.01,143.16,344960.0,142.2781,142.3477,142.1588,142.3079,344960.0
2021-09-14 11:20:00,143.1,143.25,143.05,143.05,65100.0,142.2483,142.3974,142.1986,142.1986,65100.0
2021-09-14 11:30:00,143.08,143.51,143.08,143.35,217700.0,142.2284,142.6559,142.2284,142.4968,217700.0
2021-09-14 11:40:00,143.4,143.68,143.3,143.56,246460.0,142.5465,142.8249,142.4471,142.7056,246460.0
2021-09-14 11:50:00,143.62,143.92,143.59,143.92,199900.0,142.7652,143.0634,142.7354,143.0634,199900.0
2021-09-14 12:00:00,143.95,144.01,143.87,143.91,60000.0,143.0932,143.1529,143.0137,143.0535,60000.0
2021-09-14 12:10:00,143.88,143.97,143.78,143.92,118880.0,143.0237,143.1131,142.9243,143.0634,118880.0
2021-09-14 12:20:00,143.89,143.89,143.75,143.75,95160.0,143.0336,143.0336,142.8944,142.8944,95160.0
2021-09-14 12:30:00,143.75,143.81,143.67,143.68,120500.0,142.8944,142.9541,142.8149,142.8249,120500.0
2021-09-14 12:40:00,143.67,143.81,143.58,143.75,154240.0,142.8149,142.9541,142.7254,142.8944,154240.0
2021-09-14 12:50:00,143.75,143.8,143.7,143.78,128000.0,142.8944,142.9441,142.8447,142.9243,128000.0
2021-09-14 13:00:00,143.81,143.85,143.59,143.74,148240.0,142.9541,142.9938,142.7354,142.8845,148240.0
2021-09-14 13:10:00,143.75,143.89,143.73,143.88,75060.0,142.8944,143.0336,142.8746,143.0237,75060.0
2021-09-14 13:20:00,143.86,143.95,143.84,143.94,65180.0,143.0038,143.0932,142.9839,143.0833,65180.0
2021-09-14 13:30:00,143.92,143.95,143.78,143.88,124200.0,143.0634,143.0932,142.9243,143.0237,124200.0
2021-09-14 13:40:00,143.88,143.9,143.84,143.84,30000.0,143.0237,143.0435,142.9839,142.9839,30000.0
2021-09-14 13:50:00,143.84,143.84,143.76,143.78,45700.0,142.9839,142.9839,142.9044,142.9243,45700.0
2021-09-14 14:00:00,143.77,143.77,143.58,143.63,78680.0,142.9143,142.9143,142.7254,142.7752,78680.0
2021-09-14 14:10:00,143.59,143.64,143.56,143.58,89640.0,142.7354,142.7851,142.7056,142.7254,89640.0
2021-09-14 14:20:00,143.36,143.55,143.22,143.36,102900.0,142.5068,142.6956,142.3676,142.5068,102900.0
2021-09-14 14:30:00,143.33,143.49,143.26,143.49,48200.0,142.4769,142.636,142.4074,142.636,48200.0
2021-09-14 14:40:00,143.52,143.59,143.39,143.42,106200.0,142.6658,142.7354,142.5366,142.5664,106200.0
2021-09-14 14:50:00,143.41,143.78,143.38,143.78,163000.0,142.5565,142.9243,142.5266,142.9243,163000.0
2021-09-14 15:00:00,143.74,143.82,143.64,143.73,79720.0,142.8845,142.964,142.7851,142.8746,79720.0
2021-09-14 15:10:00,143.67,143.77,143.55,143.57,57580.0,142.8149,142.9143,142.6956,142.7155,57580.0
2021-09-14 15:20:00,143.5,143.64,143.37,143.39,114820.0,142.6459,142.7851,142.5167,142.5366,114820.0
2021-09-14 15:30:00,143.39,143.5,143.31,143.42,75560.0,142.5366,142.6459,142.4571,142.5664,75560.0
2021-09-14 15:40:00,143.43,143.5,143.3,143.33,132020.0,142.5763,142.6459,142.4471,142.4769,132020.0
2021-09-14 15:50:00,143.29,143.49,143.05,143.41,1005980.0,142.4372,142.636,142.1986,142.5565,1005980.0
2021-09-15 09:30:00,143.76,144.04,143.07,143.07,606200.0,142.9044,143.1827,142.2185,142.2185,606200.0
2021-09-15 09:40:00,143.14,143.23,142.69,143.04,246400.0,142.2881,142.3775,141.8407,142.1887,246400.0
2021-09-15 09:50:00,143.09,143.11,142.65,142.87,298880.0,142.2384,142.2582,141.801,142.0197,298880.0
2021-09-15 10:00:00,142.95,143.02,142.75,142.9,191700.0,142.0992,142.1688,141.9004,142.0495,191700.0
2021-09-15 10:10:00,142.87,142.87,142.26,142.4,171160.0,142.0197,142.0197,141.4133,141.5525,171160.0
2021-09-15 10:20:00,142.46,142.7,142.44,142.64,146520.0,141.6121,141.8507,141.5922,141.791,146520.0
2021-09-15 10:30:00,142.82,143.14,142.7,142.96,227480.0,141.97,142.2881,141.8507,142.1091,227480.0
2021-09-15 10:40:00,142.92,143.05,142.68,142.95,80760.0,142.0694,142.1986,141.8308,142.0992,80760.0
2021-09-15 10:50:00,142.95,142.96,142.66,142.85,64000.0,142.0992,142.1091,141.8109,141.9998,64000.0
2021-09-15 11:00:00,142.8,143.0,142.78,143.0,62800.0,141.9501,142.1489,141.9302,142.1489,62800.0
2021-09-15 11:10:00,142.99,143.02,142.83,142.83,76420.0,142.139,142.1688,141.9799,141.9799,76420.0
2021-09-15 11:20:00,142.87,143.07,142.84,143.03,77400.0,142.0197,142.2185,141.9899,142.1787,77400.0
2021-09-15 11:30:00,142.99,143.05,142.84,142.96,125080.0,142.139,142.1986,141.9899,142.1091,125080.0
2021-09-15 11:40:00,142.99,142.99,142.91,142.91,69500.0,142.139,142.139,142.0594,142.0594,69500.0
2021-09-15 11:50:00,142.86,142.94,142.81,142.92,126500.0,142.0097,142.0893,141.96,142.0694,126500.0
2021-09-15 12:00:00,142.88,143.15,142.85,143.07,56140.0,142.0296,142.298,141.9998,142.2185,56140.0
2021-09-15 12:10:00,143.1,143.25,143.06,143.23,67960.0,142.2483,142.3974,142.2085,142.3775,67960.0
2021-09-15 12:20:00,143.23,143.65,143.2,143.57,118180.0,142.3775,142.795,142.3477,142.7155,118180.0
2021-09-15 12:30:00,143.6,143.78,143.56,143.74,116620.0,142.7453,142.9243,142.7056,142.8845,116620.0
2021-09-15 12:40:00,143.79,144.1,143.74,144.1,174220.0,142.9342,143.2424,142.8845,143.2424,174220.0
2021-09-15 12:50:00,144.12,144.28,144.08,144.27,93340.0,143.2622,143.4213,143.2225,143.4113,93340.0
2021-09-15 13:00:00,144.27,144.55,144.27,144.49,251440.0,143.4113,143.6897,143.4113,143.63,251440.0
2021-09-15 13:10:00,144.5,144.57,144.41,144.44,201940.0,143.64,143.7096,143.5505,143.5803,201940.0
2021-09-15 13:20:00,144.44,144.65,144.44,144.57,164960.0,143.5803,143.7891,143.5803,143.7096,164960.0
2021-09-15 13:30:00,144.56,144.63,144.48,144.49,130660.0,143.6996,143.7692,143.6201,143.63,130660.0
2021-09-15 13:40:00,144.49,144.74,144.43,144.69,126560.0,143.63,143.8785,143.5704,143.8288,126560.0
2021-09-15 13:50:00,144.67,145.03,144.67,144.88,248200.0,143.809,144.1668,143.809,144.0177,248200.0
2021-09-15 14:00:00,144.86,144.88,144.79,144.87,82240.0,143.9978,144.0177,143.9282,144.0078,82240.0
2021-09-15 14:10:00,144.87,144.92,144.77,144.87,44680.0,144.0078,144.0575,143.9084,144.0078,44680.0
2021-09-15 14:20:00,144.92,145.14,144.91,145.03,182900.0,144.0575,144.2762,144.0475,144.1668,182900.0
2021-09-15 14:30:00,145.07,145.18,145.05,145.13,112120.0,144.2066,144.3159,144.1867,144.2662,112120.0
2021-09-15 14:40:00,145.14,145.27,145.08,145.25,101800.0,144.2762,144.4054,144.2165,144.3855,101800.0
2021-09-15 14:50:00,145.25,145.37,145.23,145.24,146220.0,144.3855,144.5048,144.3656,144.3756,146220.0
2021-09-15 15:00:00,145.3,145.53,145.3,145.5,158840.0,144.4352,144.6638,144.4352,144.634,158840.0
2021-09-15 15:10:00,145.55,145.58,145.45,145.58,167560.0,144.6837,144.7135,144.5843,144.7135,167560.0
2021-09-15 15:20:00,145.55,145.55,145.3,145.36,157140.0,144.6837,144.6837,144.4352,144.4949,157140.0
2021-09-15 15:30:00,145.26,145.31,145.09,145.27,180780.0,144.3954,144.4452,144.2265,144.4054,180780.0
2021-09-15 15:40:00,145.28,145.36,145.2,145.23,126420.0,144.4153,144.4949,144.3358,144.3656,126420.0
2021-09-15 15:50:00,145.28,145.29,144.91,145.26,583120.0,144.4153,144.4253,144.0475,144.3954,583120.0
2021-09-16 09:30:00,145.12,145.2,144.63,144.89,425680.0,144.2563,144.3358,143.7692,144.0277,425680.0
2021-09-16 09:40:00,144.82,144.82,144.42,144.44,282340.0,143.9581,143.9581,143.5604,143.5803,282340.0
2021-09-16 09:50:00,144.38,144.49,144.03,144.28,324880.0,143.5207,143.63,143.1728,143.4213,324880.0
2021-09-16 10:00:00,144.25,144.29,143.82,144.12,151980.0,143.3915,143.4312,142.964,143.2622,151980.0
2021-09-16 10:10:00,144.14,144.14,143.42,143.63,311760.0,143.2821,143.2821,142.5664,142.7752,311760.0
2021-09-16 10:20:00,143.65,144.23,143.59,144.23,92260.0,142.795,143.3716,142.7354,143.3716,92260.0
2021-09-16 10:30:00,144.13,144.22,144.07,144.22,177260.0,143.2722,143.3616,143.2125,143.3616,177260.0
2021-09-16 10:40:00,144.15,144.2,143.8,143.9,86540.0,143.2921,143.3418,142.9441,143.0435,86540.0
2021-09-16 10:50:00,143.92,143.94,143.56,143.79,171700.0,143.0634,143.0833,142.7056,142.9342,171700.0
2021-09-16 11:00:00,143.87,144.0,143.79,144.0,73600.0,143.0137,143.1429,142.9342,143.1429,73600.0
2021-09-16 11:10:00,144.0,144.02,143.66,143.69,90120.0,143.1429,143.1628,142.805,142.8348,90120.0
2021-09-16 11:20:00,143.64,143.85,143.56,143.79,112320.0,142.7851,142.9938,142.7056,142.9342,112320.0
2021-09-16 11:30:00,143.75,143.87,143.6,143.87,82200.0,142.8944,143.0137,142.7453,143.0137,82200.0
2021-09-16 11:40:00,143.92,144.0,143.76,144.0,105380.0,143.0634,143.1429,142.9044,143.1429,105380.0
2021-09-16 11:50:00,143.95,144.05,143.9,144.05,57660.0,143.0932,143.1927,143.0435,143.1927,57660.0
2021-09-16 12:00:00,144.04,144.2,143.99,144.17,84140.0,143.1827,143.3418,143.133,143.3119,84140.0
2021-09-16 12:10:00,144.18,144.38,144.17,144.35,77820.0,143.3219,143.5207,143.3119,143.4909,77820.0
2021-09-16 12:20:00,144.4,144.42,144.25,144.25,96120.0,143.5406,143.5604,143.3915,143.3915,96120.0
2021-09-16 12:30:00,144.26,144.37,144.26,144.28,40000.0,143.4014,143.5107,143.4014,143.4213,40000.0
2021-09-16 12:40:00,144.32,144.52,144.27,144.46,78060.0,143.461,143.6599,143.4113,143.6002,78060.0
2021-09-16 12:50:00,144.38,144.43,144.31,144.36,54760.0,143.5207,143.5704,143.4511,143.5008,54760.0
2021-09-16 13:00:00,144.36,144.38,144.24,144.35,56000.0,143.5008,143.5207,143.3815,143.4909,56000.0
2021-09-16 13:10:00,144.29,144.4,144.29,144.37,36000.0,143.4312,143.5406,143.4312,143.5107,36000.0
2021-09-16 13:20:00,144.43,144.49,144.34,144.43,78140.0,143.5704,143.63,143.4809,143.5704,78140.0
2021-09-16 13:30:00,144.4,144.4,144.2,144.24,64880.0,143.5406,143.5406,143.3418,143.3815,64880.0
2021-09-16 13:40:00,144.24,144.32,144.17,144.27,85080.0,143.3815,143.461,143.3119,143.4113,85080.0
2021-09-16 13:50:00,144.3,144.65,144.3,144.56,175920.0,143.4412,143.7891,143.4412,143.6996,175920.0
2021-09-16 14:00:00,144.61,144.61,144.43,144.52,79060.0,143.7493,143.7493,143.5704,143.6599,79060.0
2021-09-16 14:10:00,144.56,144.65,144.5,144.5,142940.0,143.6996,143.7891,143.64,143.64,142940.0
2021-09-16 14:20:00,144.51,144.61,144.37,144.46,144620.0,143.6499,143.7493,143.5107,143.6002,144620.0
2021-09-16 14:30:00,144.56,144.65,144.51,144.65,38300.0,143.6996,143.7891,143.6499,143.7891,38300.0
2021-09-16 14:40:00,144.64,144.64,144.51,144.54,87260.0,143.7791,143.7791,143.6499,143.6797,87260.0
2021-09-16 14:50:00,144.54,144.7,144.54,144.66,80520.0,143.6797,143.8388,143.6797,143.799,80520.0
2021-09-16 15:00:00,144.65,144.87,144.62,144.85,191080.0,143.7891,144.0078,143.7593,143.9879,191080.0
2021-09-16 15:10:00,144.84,144.97,144.7,144.7,176960.0,143.9779,144.1072,143.8388,143.8388,176960.0
2021-09-16 15:20:00,144.75,144.81,144.66,144.66,71120.0,143.8885,143.9481,143.799,143.799,71120.0
2021-09-16 15:30:00,144.71,144.79,144.65,144.78,165880.0,143.8487,143.9282,143.7891,143.9183,165880.0
2021-09-16 15:40:00,144.69,144.71,144.51,144.56,246860.0,143.8288,143.8487,143.6499,143.6996,246860.0
2021-09-16 15:50:00,144.56,144.63,144.16,144.34,911180.0,143.6996,143.7692,143.302,143.4809,911180.0
2021-09-17 09:30:00,143.8,144.25,143.58,143.76,4351980.0,142.9441,143.3915,142.7254,142.9044,4351980.0
2021-09-17 09:40:00,143.75,143.83,143.37,143.4,249620.0,142.8944,142.974,142.5167,142.5465,249620.0
2021-09-17 09:50:00,143.41,143.46,142.99,143.03,378560.0,142.5565,142.6062,142.139,142.1787,378560.0
2021-09-17 10:00:00,143.0,143.17,142.95,143.01,274720.0,142.1489,142.3179,142.0992,142.1588,274720.0
2021-09-17 10:10:00,143.09,143.15,142.77,142.88,280840.0,142.2384,142.298,141.9203,142.0296,280840.0
2021-09-17 10:20:00,142.92,143.02,142.78,143.02,294580.0,142.0694,142.1688,141.9302,142.1688,294580.0
2021-09-17 10:30:00,143.03,143.03,142.6,142.64,183960.0,142.1787,142.1787,141.7513,141.791,183960.0
2021-09-17 10:40:00,142.62,142.75,142.48,142.59,158480.0,141.7712,141.9004,141.632,141.7413,158480.0
2021-09-17 10:50:00,142.61,142.68,142.4,142.67,176360.0,141.7612,141.8308,141.5525,141.8209,176360.0
2021-09-17 11:00:00,142.65,142.67,142.47,142.56,117440.0,141.801,141.8209,141.6221,141.7115,117440.0
2021-09-17 11:10:00,142.46,142.86,142.4,142.85,132440.0,141.6121,142.0097,141.5525,141.9998,132440.0
2021-09-17 11:20:00,142.81,142.88,142.61,142.61,126220.0,141.96,142.0296,141.7612,141.7612,126220.0
2021-09-17 11:30:00,142.58,142.66,142.41,142.41,165340.0,141.7314,141.8109,141.5624,141.5624,165340.0
2021-09-17 11:40:00,142.41,142.5,142.3,142.43,124200.0,141.5624,141.6519,141.4531,141.5823,124200.0
2021-09-17 11:50:00,142.4,142.5,142.13,142.4,123600.0,141.5525,141.6519,141.2841,141.5525,123600.0
2021-09-17 12:00:00,142.44,142.66,142.42,142.61,61860.0,141.5922,141.8109,141.5724,141.7612,61860.0
2021-09-17 12:10:00,142.62,142.71,142.45,142.47,155260.0,141.7712,141.8606,141.6022,141.6221,155260.0
2021-09-17 12:20:00,142.52,142.71,142.43,142.58,70340.0,141.6718,141.8606,141.5823,141.7314,70340.0
2021-09-17 12:30:00,142.56,142.67,142.55,142.55,66000.0,141.7115,141.8209,141.7016,141.7016,66000.0
2021-09-17 12:40:00,142.63,142.63,142.44,142.44,77940.0,141.7811,141.7811,141.5922,141.5922,77940.0
2021-09-17 12:50:00,142.51,142.51,142.41,142.41,92200.0,141.6618,141.6618,141.5624,141.5624,92200.0
2021-09-17 13:00:00,142.42,142.42,142.21,142.21,69880.0,141.5724,141.5724,141.3636,141.3636,69880.0
2021-09-17 13:10:00,142.19,142.22,142.06,142.09,64200.0,141.3437,141.3735,141.2145,141.2443,64200.0
2021-09-17 13:20:00,142.06,142.12,141.91,142.0,110220.0,141.2145,141.2741,141.0654,141.1549,110220.0
2021-09-17 13:30:00,142.0,142.11,141.97,142.08,131320.0,141.1549,141.2642,141.125,141.2344,131320.0
2021-09-17 13:40:00,142.02,142.02,141.54,141.55,130300.0,141.1747,141.1747,140.6976,140.7075,130300.0
2021-09-17 13:50:00,141.55,141.55,141.43,141.52,108580.0,140.7075,140.7075,140.5882,140.6777,108580.0
2021-09-17 14:00:00,141.49,141.5,141.27,141.31,161200.0,140.6479,140.6578,140.4292,140.469,161200.0
2021-09-17 14:10:00,141.43,141.46,141.23,141.27,170860.0,140.5882,140.6181,140.3894,140.4292,170860.0
2021-09-17 14:20:00,141.29,141.39,141.25,141.28,123240.0,140.4491,140.5485,140.4093,140.4391,123240.0
2021-09-17 14:30:00,141.27,141.4,141.24,141.3,153120.0,140.4292,140.5584,140.3994,140.459,153120.0
2021-09-17 14:40:00,141.35,141.57,141.32,141.53,170520.0,140.5087,140.7274,140.4789,140.6876,170520.0
2021-09-17 14:50:00,141.52,141.58,141.4,141.44,188820.0,140.6777,140.7374,140.5584,140.5982,188820.0
2021-09-17 15:00:00,141.46,141.58,141.33,141.33,131200.0,140.6181,140.7374,140.4888,140.4888,131200.0
2021-09-17 15:10:00,141.35,141.4,141.25,141.32,173840.0,140.5087,140.5584,140.4093,140.4789,173840.0
2021-09-17 15:20:00,141.41,141.63,141.41,141.52,196520.0,140.5684,140.7871,140.5684,140.6777,196520.0
2021-09-17 15:30:00,141.57,141.64,141.38,141.41,470900.0,140.7274,140.797,140.5385,140.5684,470900.0
2021-09-17 15:40:00,141.43,141.77,141.38,141.45,521600.0,140.5882,140.9262,140.5385,140.6081,521600.0
2021-09-17 15:50:00,141.49,142.1,141.06,141.4,3105540.0,140.6479,141.2543,140.2204,140.5584,3105540.0
2021-09-20 09:30:00,139.17,139.17,138.08,138.82,992000.0,138.3417,138.3417,137.2582,137.9938,992000.0
2021-09-20 09:40:00,138.9,139.14,138.53,138.7,405720.0,138.0733,138.3119,137.7055,137.8745,405720.0
2021-09-20 09:50:00,138.7,138.7,138.32,138.64,272660.0,137.8745,137.8745,137.4968,137.8148,272660.0
2021-09-20 10:00:00,138.5,138.51,138.12,138.25,330880.0,137.6757,137.6856,137.2979,137.4272,330880.0
2021-09-20 10:10:00,138.29,138.35,138.06,138.13,141140.0,137.4669,137.5266,137.2383,137.3079,141140.0
2021-09-20 10:20:00,138.04,138.19,137.89,138.06,247800.0,137.2184,137.3675,137.0693,137.2383,247800.0
2021-09-20 10:30:00,138.08,138.45,138.01,138.37,183960.0,137.2582,137.626,137.1886,137.5465,183960.0
2021-09-20 10:40:00,138.31,138.36,138.03,138.23,185300.0,137.4868,137.5365,137.2085,137.4073,185300.0
2021-09-20 10:50:00,138.33,138.44,138.13,138.23,252220.0,137.5067,137.616,137.3079,137.4073,252220.0
2021-09-20 11:00:00,138.17,138.68,138.13,138.66,293240.0,137.3476,137.8546,137.3079,137.8347,293240.0
2021-09-20 11:10:00,138.63,138.87,138.47,138.77,147360.0,137.8049,138.0435,137.6459,137.9441,147360.0
2021-09-20 11:20:00,138.8,138.89,138.58,138.73,94800.0,137.9739,138.0634,137.7552,137.9043,94800.0
2021-09-20 11:30:00,138.69,138.73,138.33,138.4,129760.0,137.8646,137.9043,137.5067,137.5763,129760.0
2021-09-20 11:40:00,138.44,138.45,138.15,138.15,148920.0,137.616,137.626,137.3278,137.3278,148920.0
2021-09-20 11:50:00,138.16,138.22,137.97,138.09,181920.0,137.3377,137.3973,137.1488,137.2681,181920.0
2021-09-20 12:00:00,138.06,138.1,137.89,137.89,147260.0,137.2383,137.2781,137.0693,137.0693,147260.0
2021-09-20 12:10:00,137.91,138.1,137.86,138.08,211640.0,137.0892,137.2781,137.0395,137.2582,211640.0
2021-09-20 12:20:00,137.99,138.25,137.84,138.2,233700.0,137.1687,137.4272,137.0196,137.3775,233700.0
2021-09-20 12:30:00,138.18,138.3,138.13,138.25,131740.0,137.3576,137.4769,137.3079,137.4272,131740.0
2021-09-20 12:40:00,138.23,138.33,138.05,138.24,244200.0,137.4073,137.5067,137.2284,137.4172,244200.0
2021-09-20 12:50:00,138.16,138.23,138.0,138.0,181000.0,137.3377,137.4073,137.1787,137.1787,181000.0
2021-09-20 13:00:00,138.08,138.19,137.85,137.86,137340.0,137.2582,137.3675,137.0296,137.0395,137340.0
2021-09-20 13:10:00,137.89,137.95,137.79,137.93,204660.0,137.0693,137.129,136.9699,137.1091,204660.0
2021-09-20 13:20:00,137.99,138.29,137.95,138.26,90300.0,137.1687,137.4669,137.129,137.4371,90300.0
2021-09-20 13:30:00,138.25,138.4,138.22,138.4,218820.0,137.4272,137.5763,137.3973,137.5763,218820.0
2021-09-20 13:40:00,138.46,138.46,138.09,138.28,191260.0,137.6359,137.6359,137.2681,137.457,191260.0
2021-09-20 13:50:00,138.33,138.33,138.21,138.22,64800.0,137.5067,137.5067,137.3874,137.3973,64800.0
2021-09-20 14:00:00,138.3,138.3,137.77,137.77,77360.0,137.4769,137.4769,136.95,136.95,77360.0
2021-09-20 14:10:00,137.83,137.85,137.51,137.61,288820.0,137.0097,137.0296,136.6916,136.791,288820.0
2021-09-20 14:20:00,137.6,137.6,137.24,137.31,159020.0,136.781,136.781,136.4232,136.4928,159020.0
2021-09-20 14:30:00,137.31,137.4,137.13,137.16,144140.0,136.4928,136.5822,136.3138,136.3437,144140.0
2021-09-20 14:40:00,137.16,137.5,137.16,137.46,102300.0,136.3437,136.6816,136.3437,136.6419,102300.0
2021-09-20 14:50:00,137.46,137.55,137.27,137.45,95180.0,136.6419,136.7313,136.453,136.6319,95180.0
2021-09-20 15:00:00,137.51,137.65,137.23,137.37,151180.0,136.6916,136.8307,136.4132,136.5524,151180.0
2021-09-20 15:10:00,137.49,137.57,137.05,137.16,166040.0,136.6717,136.7512,136.2343,136.3437,166040.0
2021-09-20 15:20:00,137.23,137.73,137.2,137.73,188840.0,136.4132,136.9103,136.3834,136.9103,188840.0
2021-09-20 15:30:00,137.75,138.52,137.66,138.25,314700.0,136.9301,137.6956,136.8407,137.4272,314700.0
2021-09-20 15:40:00,138.27,138.65,138.2,138.6,324840.0,137.4471,137.8248,137.3775,137.7751,324840.0
2021-09-20 15:50:00,138.6,139.36,138.6,139.02,1448060.0,137.7751,138.5306,137.7751,138.1926,1448060.0
2021-09-21 09:30:00,140.12,140.24,139.53,139.86,645860.0,139.286,139.4053,138.6996,139.0276,645860.0
2021-09-21 09:40:00,139.75,140.47,139.58,140.39,226060.0,138.9182,139.634,138.7493,139.5544,226060.0
2021-09-21 09:50:00,140.39,140.43,139.56,139.56,299900.0,139.5544,139.5942,138.7294,138.7294,299900.0
2021-09-21 10:00:00,139.65,139.73,139.07,139.17,231500.0,138.8188,138.8984,138.2423,138.3417,231500.0
2021-09-21 10:10:00,139.12,139.44,138.91,139.44,188120.0,138.292,138.6101,138.0832,138.6101,188120.0
2021-09-21 10:20:00,139.47,139.47,139.11,139.46,134020.0,138.6399,138.6399,138.2821,138.63,134020.0
2021-09-21 10:30:00,139.5,139.72,139.43,139.67,147980.0,138.6697,138.8884,138.6001,138.8387,147980.0
2021-09-21 10:40:00,139.67,139.85,139.3,139.31,88340.0,138.8387,139.0176,138.4709,138.4809,88340.0
2021-09-21 10:50:00,139.32,139.38,139.14,139.25,111320.0,138.4908,138.5504,138.3119,138.4212,111320.0
2021-09-21 11:00:00,139.18,139.81,139.05,139.81,95060.0,138.3516,138.9779,138.2224,138.9779,95060.0
2021-09-21 11:10:00,139.81,140.07,139.73,139.86,93920.0,138.9779,139.2363,138.8984,139.0276,93920.0
2021-09-21 11:20:00,139.87,140.06,139.67,139.69,122140.0,139.0375,139.2264,138.8387,138.8586,122140.0
2021-09-21 11:30:00,139.76,140.31,139.76,140.19,112080.0,138.9282,139.4749,138.9282,139.3556,112080.0
2021-09-21 11:40:00,140.13,140.23,140.01,140.23,81640.0,139.296,139.3954,139.1767,139.3954,81640.0
2021-09-21 11:50:00,140.2,140.3,140.08,140.17,62880.0,139.3656,139.465,139.2463,139.3357,62880.0
2021-09-21 12:00:00,140.23,140.62,140.19,140.61,170020.0,139.3954,139.7831,139.3556,139.7731,170020.0
2021-09-21 12:10:00,140.63,140.81,140.49,140.49,130960.0,139.793,139.9719,139.6538,139.6538,130960.0
2021-09-21 12:20:00,140.49,140.65,140.38,140.38,114800.0,139.6538,139.8129,139.5445,139.5445,114800.0
2021-09-21 12:30:00,140.38,140.5,140.33,140.5,78180.0,139.5445,139.6638,139.4948,139.6638,78180.0
2021-09-21 12:40:00,140.43,140.56,140.41,140.46,32680.0,139.5942,139.7234,139.5743,139.624,32680.0
2021-09-21 12:50:00,140.35,140.41,140.04,140.17,66820.0,139.5147,139.5743,139.2065,139.3357,66820.0
2021-09-21 13:00:00,140.13,140.15,139.94,140.06,52240.0,139.296,139.3159,139.1071,139.2264,52240.0
2021-09-21 13:10:00,140.06,140.13,140.02,140.06,74000.0,139.2264,139.296,139.1866,139.2264,74000.0
2021-09-21 13:20:00,140.05,140.06,139.64,139.7,103100.0,139.2165,139.2264,138.8089,138.8685,103100.0
2021-09-21 13:30:00,139.62,139.8,139.62,139.8,39520.0,138.789,138.9679,138.789,138.9679,39520.0
2021-09-21 13:40:00,139.71,139.84,139.67,139.84,40000.0,138.8785,139.0077,138.8387,139.0077,40000.0
2021-09-21 13:50:00,139.78,139.93,139.5,139.57,147060.0,138.9481,139.0972,138.6697,138.7393,147060.0
2021-09-21 14:00:00,139.75,139.83,139.67,139.76,50600.0,138.9182,138.9978,138.8387,138.9282,50600.0
2021-09-21 14:10:00,139.86,139.92,139.73,139.8,118120.0,139.0276,139.0872,138.8984,138.9679,118120.0
2021-09-21 14:20:00,139.81,139.84,139.56,139.62,143660.0,138.9779,139.0077,138.7294,138.789,143660.0
2021-09-21 14:30:00,139.54,139.88,139.54,139.75,75960.0,138.7095,139.0475,138.7095,138.9182,75960.0
2021-09-21 14:40:00,139.86,140.04,139.86,140.02,26700.0,139.0276,139.2065,139.0276,139.1866,26700.0
2021-09-21 14:50:00,140.25,140.46,140.21,140.26,73300.0,139.4153,139.624,139.3755,139.4252,73300.0
2021-09-21 15:00:00,140.48,140.52,140.21,140.21,72600.0,139.6439,139.6837,139.3755,139.3755,72600.0
2021-09-21 15:10:00,140.2,140.45,140.12,140.12,51460.0,139.3656,139.6141,139.286,139.286,51460.0
2021-09-21 15:20:00,140.08,140.41,140.08,140.33,91680.0,139.2463,139.5743,139.2463,139.4948,91680.0
2021-09-21 15:30:00,140.35,140.47,140.28,140.28,92120.0,139.5147,139.634,139.4451,139.4451,92120.0
2021-09-21 15:40:00,140.25,140.39,140.04,140.04,86400.0,139.4153,139.5544,139.2065,139.2065,86400.0
2021-09-21 15:50:00,140.08,140.11,139.65,139.65,783920.0,139.2463,139.2761,138.8188,138.8188,783920.0
2021-09-22 09:30:00,140.05,140.48,139.69,140.25,752520.0,139.2165,139.6439,138.8586,139.4153,752520.0
2021-09-22 09:40:00,140.26,140.26,139.49,139.49,337900.0,139.4252,139.4252,138.6598,138.6598,337900.0
2021-09-22 09:50:00,139.51,140.04,139.47,140.01,216540.0,138.6797,139.2065,138.6399,139.1767,216540.0
2021-09-22 10:00:00,140.1,140.3,140.1,140.19,136380.0,139.2662,139.465,139.2662,139.3556,136380.0
2021-09-22 10:10:00,140.32,140.32,139.74,140.18,82880.0,139.4849,139.4849,138.9083,139.3457,82880.0
2021-09-22 10:20:00,140.15,140.59,140.1,140.47,84940.0,139.3159,139.7532,139.2662,139.634,84940.0
2021-09-22 10:30:00,140.5,140.68,140.45,140.54,211260.0,139.6638,139.8427,139.6141,139.7035,211260.0
2021-09-22 10:40:00,140.62,140.66,140.33,140.5,108740.0,139.7831,139.8228,139.4948,139.6638,108740.0
2021-09-22 10:50:00,140.56,140.61,140.45,140.52,126700.0,139.7234,139.7731,139.6141,139.6837,126700.0
2021-09-22 11:00:00,140.51,140.79,140.48,140.79,112420.0,139.6737,139.9521,139.6439,139.9521,112420.0
2021-09-22 11:10:00,140.75,140.84,140.68,140.82,96980.0,139.9123,140.0018,139.8427,139.9819,96980.0
2021-09-22 11:20:00,140.84,141.0,140.82,140.89,126600.0,140.0018,140.1608,139.9819,140.0515,126600.0
2021-09-22 11:30:00,140.99,141.36,140.99,141.24,159040.0,140.1509,140.5187,140.1509,140.3994,159040.0
2021-09-22 11:40:00,141.26,141.39,141.16,141.29,174300.0,140.4193,140.5485,140.3199,140.4491,174300.0
2021-09-22 11:50:00,141.34,141.42,141.07,141.25,161360.0,140.4988,140.5783,140.2304,140.4093,161360.0
2021-09-22 12:00:00,141.22,141.22,140.95,141.01,78800.0,140.3795,140.3795,140.1111,140.1707,78800.0
2021-09-22 12:10:00,140.98,141.06,140.98,141.06,66000.0,140.1409,140.2204,140.1409,140.2204,66000.0
2021-09-22 12:20:00,141.08,141.22,141.05,141.21,95880.0,140.2403,140.3795,140.2105,140.3696,95880.0
2021-09-22 12:30:00,141.21,141.25,141.12,141.21,101100.0,140.3696,140.4093,140.2801,140.3696,101100.0
2021-09-22 12:40:00,141.22,141.25,141.05,141.05,47800.0,140.3795,140.4093,140.2105,140.2105,47800.0
2021-09-22 12:50:00,141.09,141.15,140.94,140.95,97720.0,140.2503,140.3099,140.1012,140.1111,97720.0
2021-09-22 13:00:00,140.89,140.92,140.61,140.61,105040.0,140.0515,140.0813,139.7731,139.7731,105040.0
2021-09-22 13:10:00,140.65,140.72,140.64,140.66,33920.0,139.8129,139.8825,139.8029,139.8228,33920.0
2021-09-22 13:20:00,140.71,140.88,140.7,140.88,82520.0,139.8725,140.0415,139.8626,140.0415,82520.0
2021-09-22 13:30:00,140.87,140.96,140.75,140.77,69000.0,140.0316,140.121,139.9123,139.9322,69000.0
2021-09-22 13:40:00,140.73,140.75,140.61,140.62,93660.0,139.8924,139.9123,139.7731,139.7831,93660.0
2021-09-22 13:50:00,140.6,140.7,140.48,140.68,69780.0,139.7632,139.8626,139.6439,139.8427,69780.0
2021-09-22 14:00:00,140.65,141.24,140.34,141.05,264220.0,139.8129,140.3994,139.5047,140.2105,264220.0
2021-09-22 14:10:00,141.18,141.58,141.07,141.12,193360.0,140.3397,140.7374,140.2304,140.2801,193360.0
2021-09-22 14:20:00,141.18,141.3,141.02,141.3,137480.0,140.3397,140.459,140.1807,140.459,137480.0
2021-09-22 14:30:00,141.37,141.37,140.89,140.92,144860.0,140.5286,140.5286,140.0515,140.0813,144860.0
2021-09-22 14:40:00,140.86,140.93,140.43,140.44,167280.0,140.0216,140.0912,139.5942,139.6041,167280.0
2021-09-22 14:50:00,140.31,140.62,140.08,140.45,120320.0,139.4749,139.7831,139.2463,139.6141,120320.0
2021-09-22 15:00:00,140.47,140.64,140.39,140.64,60500.0,139.634,139.8029,139.5544,139.8029,60500.0
2021-09-22 15:10:00,140.62,141.3,140.59,141.3,141240.0,139.7831,140.459,139.7532,140.459,141240.0
2021-09-22 15:20:00,141.21,141.52,141.16,141.28,153960.0,140.3696,140.6777,140.3199,140.4391,153960.0
2021-09-22 15:30:00,141.19,141.35,141.01,141.34,176740.0,140.3497,140.5087,140.1707,140.4988,176740.0
2021-09-22 15:40:00,141.33,141.4,141.0,141.18,298900.0,140.4888,140.5584,140.1608,140.3397,298900.0
2021-09-22 15:50:00,141.13,141.13,140.77,140.96,1046840.0,140.29,140.29,139.9322,140.121,1046840.0
2021-09-23 09:30:00,141.61,141.85,141.1,141.5,613220.0,140.7672,141.0057,140.2602,140.6578,613220.0
2021-09-23 09:40:00,141.64,142.0,141.59,141.88,313420.0,140.797,141.1549,140.7473,141.0356,313420.0
2021-09-23 09:50:00,141.95,142.0,141.74,141.79,176980.0,141.1051,141.1549,140.8964,140.9461,176980.0
2021-09-23 10:00:00,141.9,142.25,141.82,142.05,219680.0,141.0554,141.4034,140.9759,141.2046,219680.0
2021-09-23 10:10:00,142.11,142.24,142.02,142.08,133400.0,141.2642,141.3934,141.1747,141.2344,133400.0
2021-09-23 10:20:00,142.08,142.25,142.02,142.17,85880.0,141.2344,141.4034,141.1747,141.3238,85880.0
2021-09-23 10:30:00,142.2,142.24,141.96,141.98,173380.0,141.3537,141.3934,141.1151,141.135,173380.0
2021-09-23 10:40:00,142.05,142.21,141.9,142.13,134560.0,141.2046,141.3636,141.0554,141.2841,134560.0
2021-09-23 10:50:00,142.13,142.21,142.01,142.17,184140.0,141.2841,141.3636,141.1648,141.3238,184140.0
2021-09-23 11:00:00,142.1,142.2,141.92,141.92,190280.0,141.2543,141.3537,141.0753,141.0753,190280.0
2021-09-23 11:10:00,141.92,142.09,141.88,141.9,96480.0,141.0753,141.2443,141.0356,141.0554,96480.0
2021-09-23 11:20:00,141.83,141.98,141.78,141.98,29000.0,140.9859,141.135,140.9362,141.135,29000.0
2021-09-23 11:30:00,141.98,141.98,141.87,141.98,93000.0,141.135,141.135,141.0256,141.135,93000.0
2021-09-23 11:40:00,141.93,141.97,141.74,141.97,36220.0,141.0853,141.125,140.8964,141.125,36220.0
2021-09-23 11:50:00,141.94,142.17,141.94,142.12,51060.0,141.0952,141.3238,141.0952,141.2741,51060.0
2021-09-23 12:00:00,142.03,142.03,141.7,141.8,89600.0,141.1847,141.1847,140.8566,140.956,89600.0
2021-09-23 12:10:00,141.74,141.85,141.72,141.84,90000.0,140.8964,141.0057,140.8765,140.9958,90000.0
2021-09-23 12:20:00,141.85,141.9,141.7,141.85,55740.0,141.0057,141.0554,140.8566,141.0057,55740.0
2021-09-23 12:30:00,141.97,142.1,141.93,142.03,36000.0,141.125,141.2543,141.0853,141.1847,36000.0
2021-09-23 12:40:00,141.99,142.05,141.92,141.92,54000.0,141.1449,141.2046,141.0753,141.0753,54000.0
2021-09-23 12:50:00,141.92,142.0,141.82,141.82,58820.0,141.0753,141.1549,140.9759,140.9759,58820.0
2021-09-23 13:00:00,141.86,142.03,141.82,142.03,82180.0,141.0157,141.1847,140.9759,141.1847,82180.0
2021-09-23 13:10:00,142.02,142.02,141.86,141.93,41980.0,141.1747,141.1747,141.0157,141.0853,41980.0
2021-09-23 13:20:00,141.97,142.09,141.96,142.05,50020.0,141.125,141.2443,141.1151,141.2046,50020.0
2021-09-23 13:30:00,142.05,142.18,142.05,142.16,73580.0,141.2046,141.3338,141.2046,141.3139,73580.0
2021-09-23 13:40:00,142.23,142.23,142.08,142.09,41420.0,141.3835,141.3835,141.2344,141.2443,41420.0
2021-09-23 13:50:00,142.09,142.16,142.06,142.08,42000.0,141.2443,141.3139,141.2145,141.2344,42000.0
2021-09-23 14:00:00,142.15,142.15,141.99,141.99,51600.0,141.304,141.304,141.1449,141.1449,51600.0
2021-09-23 14:10:00,142.03,142.07,142.02,142.07,49000.0,141.1847,141.2244,141.1747,141.2244,49000.0
2021-09-23 14:20:00,142.08,142.1,142.03,142.07,50000.0,141.2344,141.2543,141.1847,141.2244,50000.0
2021-09-23 14:30:00,142.12,142.19,141.97,142.05,74860.0,141.2741,141.3437,141.125,141.2046,74860.0
2021-09-23 14:40:00,142.05,142.05,141.93,141.96,106200.0,141.2046,141.2046,141.0853,141.1151,106200.0
2021-09-23 14:50:00,141.95,142.11,141.95,142.05,86780.0,141.1051,141.2642,141.1051,141.2046,86780.0
2021-09-23 15:00:00,142.08,142.13,142.04,142.07,98600.0,141.2344,141.2841,141.1946,141.2244,98600.0
2021-09-23 15:10:00,142.05,142.07,141.96,142.01,110340.0,141.2046,141.2244,141.1151,141.1648,110340.0
2021-09-23 15:20:00,142.01,142.13,142.01,142.1,87400.0,141.1648,141.2841,141.1648,141.2543,87400.0
2021-09-23 15:30:00,142.1,142.16,142.02,142.09,132420.0,141.2543,141.3139,141.1747,141.2443,132420.0
2021-09-23 15:40:00,142.07,142.14,141.97,141.97,145800.0,141.2244,141.294,141.125,141.125,145800.0
2021-09-23 15:50:00,141.94,141.95,141.7,141.82,1060800.0,141.0952,141.1051,140.8566,140.9759,1060800.0
2021-09-24 09:30:00,140.95,141.52,140.85,141.26,510900.0,140.1111,140.6777,140.0117,140.4193,510900.0
2021-09-24 09:40:00,141.19,141.7,141.17,141.4,260860.0,140.3497,140.8566,140.3298,140.5584,260860.0
2021-09-24 09:50:00,141.46,142.08,141.46,142.0,144040.0,140.6181,141.2344,140.6181,141.1549,144040.0
2021-09-24 10:00:00,142.04,142.41,141.99,142.37,263720.0,141.1946,141.5624,141.1449,141.5226,263720.0
2021-09-24 10:10:00,142.34,142.37,142.1,142.1,183460.0,141.4928,141.5226,141.2543,141.2543,183460.0
2021-09-24 10:20:00,142.13,142.42,142.12,142.37,106660.0,141.2841,141.5724,141.2741,141.5226,106660.0
2021-09-24 10:30:00,142.3,142.3,142.01,142.18,84880.0,141.4531,141.4531,141.1648,141.3338,84880.0
2021-09-24 10:40:00,142.22,142.34,141.9,142.08,126380.0,141.3735,141.4928,141.0554,141.2344,126380.0
2021-09-24 10:50:00,142.04,142.04,141.78,141.95,70320.0,141.1946,141.1946,140.9362,141.1051,70320.0
2021-09-24 11:00:00,142.01,142.18,141.99,142.12,94440.0,141.1648,141.3338,141.1449,141.2741,94440.0
2021-09-24 11:10:00,142.14,142.25,142.08,142.22,58820.0,141.294,141.4034,141.2344,141.3735,58820.0
2021-09-24 11:20:00,142.18,142.21,141.96,141.96,70020.0,141.3338,141.3636,141.1151,141.1151,70020.0
2021-09-24 11:30:00,142.04,142.18,141.99,142.14,49000.0,141.1946,141.3338,141.1449,141.294,49000.0
2021-09-24 11:40:00,142.24,142.4,142.23,142.4,77560.0,141.3934,141.5525,141.3835,141.5525,77560.0
2021-09-24 11:50:00,142.38,142.6,142.38,142.51,130560.0,141.5326,141.7513,141.5326,141.6618,130560.0
2021-09-24 12:00:00,142.5,142.53,142.4,142.42,47500.0,141.6519,141.6817,141.5525,141.5724,47500.0
2021-09-24 12:10:00,142.47,142.56,142.39,142.55,105120.0,141.6221,141.7115,141.5425,141.7016,105120.0
2021-09-24 12:20:00,142.53,142.56,142.45,142.47,170500.0,141.6817,141.7115,141.6022,141.6221,170500.0
2021-09-24 12:30:00,142.49,142.52,142.31,142.37,90600.0,141.6419,141.6718,141.463,141.5226,90600.0
2021-09-24 12:40:00,142.44,142.45,142.39,142.4,56580.0,141.5922,141.6022,141.5425,141.5525,56580.0
2021-09-24 12:50:00,142.4,142.47,142.22,142.26,87740.0,141.5525,141.6221,141.3735,141.4133,87740.0
2021-09-24 13:00:00,142.25,142.44,142.25,142.33,55780.0,141.4034,141.5922,141.4034,141.4829,55780.0
2021-09-24 13:10:00,142.38,142.54,142.31,142.31,60060.0,141.5326,141.6916,141.463,141.463,60060.0
2021-09-24 13:20:00,142.3,142.4,142.3,142.39,45120.0,141.4531,141.5525,141.4531,141.5425,45120.0
2021-09-24 13:30:00,142.3,142.3,142.15,142.22,65080.0,141.4531,141.4531,141.304,141.3735,65080.0
2021-09-24 13:40:00,142.22,142.25,142.06,142.09,37440.0,141.3735,141.4034,141.2145,141.2443,37440.0
2021-09-24 13:50:00,142.05,142.05,141.84,141.97,78680.0,141.2046,141.2046,140.9958,141.125,78680.0
2021-09-24 14:00:00,142.07,142.23,142.03,142.03,73140.0,141.2244,141.3835,141.1847,141.1847,73140.0
2021-09-24 14:10:00,142.07,142.21,141.99,142.21,51640.0,141.2244,141.3636,141.1449,141.3636,51640.0
2021-09-24 14:20:00,142.21,142.28,142.11,142.28,37000.0,141.3636,141.4332,141.2642,141.4332,37000.0
2021-09-24 14:30:00,142.28,142.31,142.27,142.3,25140.0,141.4332,141.463,141.4232,141.4531,25140.0
2021-09-24 14:40:00,142.3,142.31,142.2,142.2,34000.0,141.4531,141.463,141.3537,141.3537,34000.0
2021-09-24 14:50:00,142.3,142.45,142.29,142.44,51500.0,141.4531,141.6022,141.4431,141.5922,51500.0
2021-09-24 15:00:00,142.49,142.49,142.35,142.37,76340.0,141.6419,141.6419,141.5028,141.5226,76340.0
2021-09-24 15:10:00,142.4,142.5,142.38,142.4,66680.0,141.5525,141.6519,141.5326,141.5525,66680.0
2021-09-24 15:20:00,142.47,142.66,142.47,142.63,125420.0,141.6221,141.8109,141.6221,141.7811,125420.0
2021-09-24 15:30:00,142.66,142.8,142.65,142.77,122420.0,141.8109,141.9501,141.801,141.9203,122420.0
2021-09-24 15:40:00,142.79,142.9,142.77,142.84,213620.0,141.9402,142.0495,141.9203,141.9899,213620.0
2021-09-24 15:50:00,142.81,142.81,142.42,142.65,1030100.0,141.96,141.96,141.5724,141.801,1030100.0
2021-09-27 09:30:00,141.59,142.5,141.38,141.67,905600.0,140.7473,141.6519,140.5385,140.8268,905600.0
2021-09-27 09:40:00,141.4,141.45,140.82,140.88,482720.0,140.5584,140.6081,139.9819,140.0415,482720.0
2021-09-27 09:50:00,140.84,140.99,140.5,140.93,505720.0,140.0018,140.1509,139.6638,140.0912,505720.0
2021-09-27 10:00:00,140.93,141.64,140.84,141.51,314140.0,140.0912,140.797,140.0018,140.6678,314140.0
2021-09-27 10:10:00,141.5,141.93,141.4,141.93,170300.0,140.6578,141.0853,140.5584,141.0853,170300.0
2021-09-27 10:20:00,141.92,142.04,141.8,141.91,206040.0,141.0753,141.1946,140.956,141.0654,206040.0
2021-09-27 10:30:00,141.94,142.1,141.67,141.86,145600.0,141.0952,141.2543,140.8268,141.0157,145600.0
2021-09-27 10:40:00,141.84,142.01,141.82,141.97,113020.0,140.9958,141.1648,140.9759,141.125,113020.0
2021-09-27 10:50:00,141.91,142.0,141.6,141.65,118900.0,141.0654,141.1549,140.7572,140.8069,118900.0
2021-09-27 11:00:00,141.62,142.0,141.58,141.58,78780.0,140.7771,141.1549,140.7374,140.7374,78780.0
2021-09-27 11:10:00,141.6,141.87,141.57,141.83,83480.0,140.7572,141.0256,140.7274,140.9859,83480.0
2021-09-27 11:20:00,141.74,141.84,141.58,141.59,67920.0,140.8964,140.9958,140.7374,140.7473,67920.0
2021-09-27 11:30:00,141.68,141.75,141.52,141.63,113300.0,140.8368,140.9063,140.6777,140.7871,113300.0
2021-09-27 11:40:00,141.64,141.64,141.4,141.51,129500.0,140.797,140.797,140.5584,140.6678,129500.0
2021-09-27 11:50:00,141.48,141.48,141.28,141.38,111040.0,140.6379,140.6379,140.4391,140.5385,111040.0
2021-09-27 12:00:00,141.3,141.4,141.25,141.35,123480.0,140.459,140.5584,140.4093,140.5087,123480.0
2021-09-27 12:10:00,141.42,141.62,141.27,141.62,196880.0,140.5783,140.7771,140.4292,140.7771,196880.0
2021-09-27 12:20:00,141.6,141.64,141.51,141.51,135940.0,140.7572,140.797,140.6678,140.6678,135940.0
2021-09-27 12:30:00,141.48,141.48,141.28,141.29,79860.0,140.6379,140.6379,140.4391,140.4491,79860.0
2021-09-27 12:40:00,141.31,141.44,141.16,141.16,173520.0,140.469,140.5982,140.3199,140.3199,173520.0
2021-09-27 12:50:00,141.12,141.2,141.03,141.15,94000.0,140.2801,140.3596,140.1906,140.3099,94000.0
2021-09-27 13:00:00,141.1,141.43,141.06,141.41,72440.0,140.2602,140.5882,140.2204,140.5684,72440.0
2021-09-27 13:10:00,141.43,141.71,141.35,141.71,92040.0,140.5882,140.8666,140.5087,140.8666,92040.0
2021-09-27 13:20:00,141.69,141.78,141.65,141.75,55820.0,140.8467,140.9362,140.8069,140.9063,55820.0
2021-09-27 13:30:00,141.8,141.8,141.64,141.69,44460.0,140.956,140.956,140.797,140.8467,44460.0
2021-09-27 13:40:00,141.79,141.85,141.74,141.85,56000.0,140.9461,141.0057,140.8964,141.0057,56000.0
2021-09-27 13:50:00,141.87,142.1,141.85,142.08,134400.0,141.0256,141.2543,141.0057,141.2344,134400.0
2021-09-27 14:00:00,142.12,142.28,142.12,142.18,116060.0,141.2741,141.4332,141.2741,141.3338,116060.0
2021-09-27 14:10:00,142.19,142.21,142.13,142.17,75820.0,141.3437,141.3636,141.2841,141.3238,75820.0
2021-09-27 14:20:00,142.23,142.23,142.09,142.09,31600.0,141.3835,141.3835,141.2443,141.2443,31600.0
2021-09-27 14:30:00,142.11,142.13,141.85,141.85,36000.0,141.2642,141.2841,141.0057,141.0057,36000.0
2021-09-27 14:40:00,141.92,141.98,141.84,141.84,52580.0,141.0753,141.135,140.9958,140.9958,52580.0
2021-09-27 14:50:00,141.86,141.88,141.7,141.7,102440.0,141.0157,141.0356,140.8566,140.8566,102440.0
2021-09-27 15:00:00,141.7,141.83,141.69,141.81,104000.0,140.8566,140.9859,140.8467,140.966,104000.0
2021-09-27 15:10:00,141.81,141.93,141.78,141.84,170180.0,140.966,141.0853,140.9362,140.9958,170180.0
2021-09-27 15:20:00,141.8,141.83,141.69,141.72,77160.0,140.956,140.9859,140.8467,140.8765,77160.0
2021-09-27 15:30:00,141.72,141.75,141.64,141.67,111060.0,140.8765,140.9063,140.797,140.8268,111060.0
2021-09-27 15:40:00,141.7,141.74,141.59,141.63,121580.0,140.8566,140.8964,140.7473,140.7871,121580.0
2021-09-27 15:50:00,141.65,141.65,141.32,141.55,655980.0,140.8069,140.8069,140.4789,140.7075,655980.0
2021-09-28 09:30:00,139.09,139.61,138.38,138.52,1225780.0,138.2622,138.7791,137.5564,137.6956,1225780.0
2021-09-28 09:40:00,138.41,138.41,137.86,137.86,564240.0,137.5862,137.5862,137.0395,137.0395,564240.0
2021-09-28 09:50:00,137.86,138.17,137.74,137.99,422440.0,137.0395,137.3476,136.9202,137.1687,422440.0
2021-09-28 10:00:00,137.93,137.95,137.08,137.08,554240.0,137.1091,137.129,136.2641,136.2641,554240.0
2021-09-28 10:10:00,137.1,137.2,136.71,136.8,492480.0,136.284,136.3834,135.8963,135.9858,492480.0
2021-09-28 10:20:00,136.76,136.76,136.1,136.46,873220.0,135.946,135.946,135.29,135.6478,873220.0
2021-09-28 10:30:00,136.4,136.76,136.16,136.76,692040.0,135.5882,135.946,135.3496,135.946,692040.0
2021-09-28 10:40:00,136.69,136.81,136.45,136.45,572180.0,135.8765,135.9957,135.6379,135.6379,572180.0
2021-09-28 10:50:00,136.45,136.55,136.27,136.38,328200.0,135.6379,135.7373,135.459,135.5683,328200.0
2021-09-28 11:00:00,136.42,136.46,135.89,135.96,558840.0,135.6081,135.6478,135.0812,135.1508,558840.0
2021-09-28 11:10:00,135.91,136.06,135.7,135.9,239100.0,135.1011,135.2502,134.8923,135.0912,239100.0
2021-09-28 11:20:00,135.85,136.2,135.85,136.07,197680.0,135.0415,135.3894,135.0415,135.2601,197680.0
2021-09-28 11:30:00,136.06,136.28,135.8,136.23,173360.0,135.2502,135.4689,134.9918,135.4192,173360.0
2021-09-28 11:40:00,136.22,136.25,135.88,136.08,117060.0,135.4093,135.4391,135.0713,135.2701,117060.0
2021-09-28 11:50:00,136.04,136.31,135.8,136.16,278460.0,135.2303,135.4987,134.9918,135.3496,278460.0
2021-09-28 12:00:00,136.05,136.55,135.85,136.5,339880.0,135.2403,135.7373,135.0415,135.6876,339880.0
2021-09-28 12:10:00,136.5,136.84,136.41,136.71,402540.0,135.6876,136.0256,135.5981,135.8963,402540.0
2021-09-28 12:20:00,136.75,136.75,136.45,136.49,225380.0,135.9361,135.9361,135.6379,135.6776,225380.0
2021-09-28 12:30:00,136.49,136.54,136.29,136.35,137360.0,135.6776,135.7273,135.4788,135.5385,137360.0
2021-09-28 12:40:00,136.31,136.31,135.95,136.05,123860.0,135.4987,135.4987,135.1409,135.2403,123860.0
2021-09-28 12:50:00,136.05,136.05,135.79,135.91,336640.0,135.2403,135.2403,134.9818,135.1011,336640.0
2021-09-28 13:00:00,135.85,136.05,135.76,135.9,127060.0,135.0415,135.2403,134.952,135.0912,127060.0
2021-09-28 13:10:00,135.87,136.06,135.81,136.06,127000.0,135.0613,135.2502,135.0017,135.2502,127000.0
2021-09-28 13:20:00,136.07,136.7,136.07,136.57,367320.0,135.2601,135.8864,135.2601,135.7572,367320.0
2021-09-28 13:30:00,136.54,136.54,136.13,136.26,170820.0,135.7273,135.7273,135.3198,135.449,170820.0
2021-09-28 13:40:00,136.27,136.53,136.1,136.12,254660.0,135.459,135.7174,135.29,135.3098,254660.0
2021-09-28 13:50:00,136.11,136.2,135.98,136.07,233340.0,135.2999,135.3894,135.1707,135.2601,233340.0
2021-09-28 14:00:00,136.04,136.18,136.02,136.02,102820.0,135.2303,135.3695,135.2104,135.2104,102820.0
2021-09-28 14:10:00,136.02,136.19,135.85,136.19,184480.0,135.2104,135.3794,135.0415,135.3794,184480.0
2021-09-28 14:20:00,136.31,136.71,136.31,136.66,379580.0,135.4987,135.8963,135.4987,135.8466,379580.0
2021-09-28 14:30:00,136.69,136.75,136.36,136.53,394040.0,135.8765,135.9361,135.5484,135.7174,394040.0
2021-09-28 14:40:00,136.52,137.1,136.5,137.04,426700.0,135.7075,136.284,135.6876,136.2244,426700.0
2021-09-28 14:50:00,137.08,137.25,136.98,137.02,275020.0,136.2641,136.4331,136.1647,136.2045,275020.0
2021-09-28 15:00:00,136.99,137.44,136.93,137.31,403180.0,136.1747,136.622,136.115,136.4928,403180.0
2021-09-28 15:10:00,137.33,137.37,137.1,137.1,323640.0,136.5126,136.5524,136.284,136.284,323640.0
2021-09-28 15:20:00,137.14,137.25,136.77,136.79,253000.0,136.3238,136.4331,135.956,135.9759,253000.0
2021-09-28 15:30:00,136.67,136.85,136.56,136.57,226560.0,135.8566,136.0355,135.7472,135.7572,226560.0
2021-09-28 15:40:00,136.6,136.8,136.0,136.0,271420.0,135.787,135.9858,135.1906,135.1906,271420.0
2021-09-28 15:50:00,136.05,136.58,136.03,136.18,1664620.0,135.2403,135.7671,135.2204,135.3695,1664620.0
2021-09-29 09:30:00,137.15,137.39,136.58,136.77,727860.0,136.3337,136.5723,135.7671,135.956,727860.0
2021-09-29 09:40:00,136.78,136.81,136.15,136.7,185560.0,135.9659,135.9957,135.3397,135.8864,185560.0
2021-09-29 09:50:00,136.75,137.4,136.65,137.01,344380.0,135.9361,136.5822,135.8367,136.1946,344380.0
2021-09-29 10:00:00,136.94,137.13,136.74,136.9,139180.0,136.125,136.3138,135.9262,136.0852,139180.0
2021-09-29 10:10:00,136.89,136.89,136.64,136.79,113380.0,136.0753,136.0753,135.8268,135.9759,113380.0
2021-09-29 10:20:00,136.83,137.16,136.83,137.11,188840.0,136.0156,136.3437,136.0156,136.294,188840.0
2021-09-29 10:30:00,137.08,137.12,136.77,136.78,172980.0,136.2641,136.3039,135.956,135.9659,172980.0
2021-09-29 10:40:00,136.77,137.27,136.75,137.24,96560.0,135.956,136.453,135.9361,136.4232,96560.0
2021-09-29 10:50:00,137.23,137.24,136.94,137.02,111300.0,136.4132,136.4232,136.125,136.2045,111300.0
2021-09-29 11:00:00,137.05,137.05,136.75,136.87,64260.0,136.2343,136.2343,135.9361,136.0554,64260.0
2021-09-29 11:10:00,136.75,136.84,136.33,136.44,67980.0,135.9361,136.0256,135.5186,135.6279,67980.0
2021-09-29 11:20:00,136.34,136.41,136.1,136.15,212240.0,135.5285,135.5981,135.29,135.3397,212240.0
2021-09-29 11:30:00,136.15,136.2,135.25,135.35,308540.0,135.3397,135.3894,134.445,134.5444,308540.0
2021-09-29 11:40:00,135.35,135.79,135.34,135.77,144540.0,134.5444,134.9818,134.5345,134.9619,144540.0
2021-09-29 11:50:00,135.83,135.91,135.66,135.76,158060.0,135.0216,135.1011,134.8526,134.952,158060.0
2021-09-29 12:00:00,135.77,135.78,135.57,135.57,203000.0,134.9619,134.9719,134.7631,134.7631,203000.0
2021-09-29 12:10:00,135.53,135.55,135.25,135.33,125860.0,134.7234,134.7432,134.445,134.5246,125860.0
2021-09-29 12:20:00,135.31,135.31,134.75,135.09,303880.0,134.5047,134.5047,133.948,134.286,303880.0
2021-09-29 12:30:00,135.12,135.22,135.02,135.08,108060.0,134.3158,134.4152,134.2164,134.276,108060.0
2021-09-29 12:40:00,135.16,135.25,135.03,135.17,150400.0,134.3556,134.445,134.2263,134.3655,150400.0
2021-09-29 12:50:00,135.11,135.33,135.06,135.13,308840.0,134.3059,134.5246,134.2562,134.3257,308840.0
2021-09-29 13:00:00,135.07,135.19,134.85,135.12,193440.0,134.2661,134.3854,134.0474,134.3158,193440.0
2021-09-29 13:10:00,135.09,135.15,134.98,135.08,227140.0,134.286,134.3456,134.1766,134.276,227140.0
2021-09-29 13:20:00,135.03,135.13,134.79,134.85,298220.0,134.2263,134.3257,133.9878,134.0474,298220.0
2021-09-29 13:30:00,134.8,134.83,134.44,134.45,283560.0,133.9977,134.0275,133.6398,133.6498,283560.0
2021-09-29 13:40:00,134.44,134.63,134.3,134.4,205120.0,133.6398,133.8287,133.5007,133.6001,205120.0
2021-09-29 13:50:00,134.42,134.75,134.38,134.7,319400.0,133.62,133.948,133.5802,133.8983,319400.0
2021-09-29 14:00:00,134.73,135.17,134.73,135.17,501680.0,133.9281,134.3655,133.9281,134.3655,501680.0
2021-09-29 14:10:00,135.23,135.51,135.22,135.27,260420.0,134.4251,134.7035,134.4152,134.4649,260420.0
2021-09-29 14:20:00,135.27,135.27,135.15,135.16,244440.0,134.4649,134.4649,134.3456,134.3556,244440.0
2021-09-29 14:30:00,135.2,135.36,135.02,135.05,244340.0,134.3953,134.5544,134.2164,134.2462,244340.0
2021-09-29 14:40:00,135.03,135.4,135.03,135.23,224240.0,134.2263,134.5941,134.2263,134.4251,224240.0
2021-09-29 14:50:00,135.21,135.29,135.14,135.25,417060.0,134.4053,134.4848,134.3357,134.445,417060.0
2021-09-29 15:00:00,135.25,135.36,135.1,135.19,349600.0,134.445,134.5544,134.2959,134.3854,349600.0
2021-09-29 15:10:00,135.21,135.32,135.19,135.22,574180.0,134.4053,134.5146,134.3854,134.4152,574180.0
2021-09-29 15:20:00,135.27,135.27,135.12,135.18,221620.0,134.4649,134.4649,134.3158,134.3754,221620.0
2021-09-29 15:30:00,135.21,135.25,135.09,135.1,149360.0,134.4053,134.445,134.286,134.2959,149360.0
2021-09-29 15:40:00,135.15,135.15,134.83,134.94,161320.0,134.3456,134.3456,134.0275,134.1369,161320.0
2021-09-29 15:50:00,134.79,134.91,134.25,134.52,1305140.0,133.9878,134.107,133.451,133.7194,1305140.0
2021-09-30 09:30:00,134.46,135.27,134.33,135.02,1059860.0,133.6597,134.4649,133.5305,134.2164,1059860.0
2021-09-30 09:40:00,134.98,135.4,134.85,135.39,427760.0,134.1766,134.5941,134.0474,134.5842,427760.0
2021-09-30 09:50:00,135.38,135.59,135.09,135.1,649980.0,134.5743,134.783,134.286,134.2959,649980.0
2021-09-30 10:00:00,135.14,135.32,134.82,135.17,321440.0,134.3357,134.5146,134.0176,134.3655,321440.0
2021-09-30 10:10:00,135.22,135.35,135.0,135.33,203360.0,134.4152,134.5444,134.1965,134.5246,203360.0
2021-09-30 10:20:00,135.31,135.31,134.98,134.98,108800.0,134.5047,134.5047,134.1766,134.1766,108800.0
2021-09-30 10:30:00,135.0,135.0,134.67,134.93,139660.0,134.1965,134.1965,133.8685,134.1269,139660.0
2021-09-30 10:40:00,134.84,135.13,134.7,135.02,186960.0,134.0375,134.3257,133.8983,134.2164,186960.0
2021-09-30 10:50:00,135.0,135.0,134.59,134.59,109580.0,134.1965,134.1965,133.789,133.789,109580.0
2021-09-30 11:00:00,134.56,135.02,134.56,135.02,133160.0,133.7591,134.2164,133.7591,134.2164,133160.0
2021-09-30 11:10:00,134.98,135.15,134.68,135.12,318760.0,134.1766,134.3456,133.8784,134.3158,318760.0
2021-09-30 11:20:00,135.14,135.15,134.93,134.99,230400.0,134.3357,134.3456,134.1269,134.1866,230400.0
2021-09-30 11:30:00,134.99,135.0,134.44,134.53,155140.0,134.1866,134.1965,133.6398,133.7293,155140.0
2021-09-30 11:40:00,134.4,134.49,134.08,134.25,392060.0,133.6001,133.6895,133.282,133.451,392060.0
2021-09-30 11:50:00,134.23,134.49,134.05,134.49,336060.0,133.4311,133.6895,133.2522,133.6895,336060.0
2021-09-30 12:00:00,134.42,134.46,133.95,133.95,270060.0,133.62,133.6597,133.1528,133.1528,270060.0
2021-09-30 12:10:00,133.98,134.1,133.89,133.96,228540.0,133.1826,133.3019,133.0931,133.1627,228540.0
2021-09-30 12:20:00,133.95,134.1,133.85,133.85,338860.0,133.1528,133.3019,133.0534,133.0534,338860.0
2021-09-30 12:30:00,133.81,133.93,133.6,133.9,168420.0,133.0136,133.1329,132.8048,133.1031,168420.0
2021-09-30 12:40:00,133.92,134.08,133.87,134.08,230140.0,133.1229,133.282,133.0732,133.282,230140.0
2021-09-30 12:50:00,134.07,134.11,133.93,133.99,237720.0,133.272,133.3118,133.1329,133.1925,237720.0
2021-09-30 13:00:00,133.96,134.3,133.86,134.3,127940.0,133.1627,133.5007,133.0633,133.5007,127940.0
2021-09-30 13:10:00,134.29,134.46,134.15,134.36,387320.0,133.4907,133.6597,133.3516,133.5603,387320.0
2021-09-30 13:20:00,134.39,134.39,134.06,134.06,214360.0,133.5901,133.5901,133.2621,133.2621,214360.0
2021-09-30 13:30:00,134.04,134.15,133.91,134.11,136020.0,133.2422,133.3516,133.113,133.3118,136020.0
2021-09-30 13:40:00,134.1,134.13,133.88,133.92,126560.0,133.3019,133.3317,133.0832,133.1229,126560.0
2021-09-30 13:50:00,133.95,134.15,133.84,134.12,176660.0,133.1528,133.3516,133.0434,133.3218,176660.0
2021-09-30 14:00:00,134.13,134.75,134.12,134.74,209200.0,133.3317,133.948,133.3218,133.9381,209200.0
2021-09-30 14:10:00,134.75,134.85,134.62,134.7,225640.0,133.948,134.0474,133.8188,133.8983,225640.0
2021-09-30 14:20:00,134.75,134.8,134.5,134.76,211900.0,133.948,133.9977,133.6995,133.9579,211900.0
2021-09-30 14:30:00,134.77,134.83,134.62,134.72,263340.0,133.9679,134.0275,133.8188,133.9182,263340.0
2021-09-30 14:40:00,134.68,134.89,134.65,134.69,210500.0,133.8784,134.0872,133.8486,133.8884,210500.0
2021-09-30 14:50:00,134.93,134.94,134.4,134.43,101860.0,134.1269,134.1369,133.6001,133.6299,101860.0
2021-09-30 15:00:00,134.44,134.58,134.21,134.42,237540.0,133.6398,133.779,133.4112,133.62,237540.0
2021-09-30 15:10:00,134.43,134.86,134.43,134.64,295980.0,133.6299,134.0573,133.6299,133.8387,295980.0
2021-09-30 15:20:00,134.63,134.64,134.34,134.44,236320.0,133.8287,133.8387,133.5404,133.6398,236320.0
2021-09-30 15:30:00,134.44,134.65,134.36,134.38,254600.0,133.6398,133.8486,133.5603,133.5802,254600.0
2021-09-30 15:40:00,134.33,134.33,133.89,133.89,299400.0,133.5305,133.5305,133.0931,133.0931,299400.0
2021-09-30 15:50:00,133.93,133.94,133.0,133.08,2086160.0,133.1329,133.1428,132.2084,132.2879,2086160.0
2021-10-01 09:30:00,133.55,134.32,133.55,133.78,952520.0,132.7551,133.5206,132.7551,132.9838,952520.0
2021-10-01 09:40:00,133.86,134.61,133.85,134.41,427200.0,133.0633,133.8088,133.0534,133.61,427200.0
2021-10-01 09:50:00,134.42,134.46,134.05,134.27,322860.0,133.62,133.6597,133.2522,133.4709,322860.0
2021-10-01 10:00:00,134.02,134.41,133.89,133.98,181460.0,133.2223,133.61,133.0931,133.1826,181460.0
2021-10-01 10:10:00,133.93,134.35,133.5,133.54,313280.0,133.1329,133.5504,132.7054,132.7452,313280.0
2021-10-01 10:20:00,133.5,133.69,133.38,133.63,189600.0,132.7054,132.8943,132.5862,132.8347,189600.0
2021-10-01 10:30:00,133.52,133.65,133.43,133.52,195760.0,132.7253,132.8545,132.6359,132.7253,195760.0
2021-10-01 10:40:00,133.48,134.03,133.48,134.02,180700.0,132.6856,133.2323,132.6856,133.2223,180700.0
2021-10-01 10:50:00,134.03,134.45,133.94,134.45,217880.0,133.2323,133.6498,133.1428,133.6498,217880.0
2021-10-01 11:00:00,134.45,134.48,134.18,134.19,128620.0,133.6498,133.6796,133.3814,133.3913,128620.0
2021-10-01 11:10:00,134.22,135.0,134.2,134.97,164940.0,133.4212,134.1965,133.4013,134.1667,164940.0
2021-10-01 11:20:00,134.98,135.07,134.84,134.93,198580.0,134.1766,134.2661,134.0375,134.1269,198580.0
2021-10-01 11:30:00,135.05,135.56,134.95,135.54,237080.0,134.2462,134.7532,134.1468,134.7333,237080.0
2021-10-01 11:40:00,135.55,135.79,135.37,135.57,210820.0,134.7432,134.9818,134.5643,134.7631,210820.0
2021-10-01 11:50:00,135.54,135.58,135.35,135.55,188800.0,134.7333,134.7731,134.5444,134.7432,188800.0
2021-10-01 12:00:00,135.62,135.69,135.27,135.45,146640.0,134.8128,134.8824,134.4649,134.6438,146640.0
2021-10-01 12:10:00,135.39,135.45,135.17,135.35,130700.0,134.5842,134.6438,134.3655,134.5444,130700.0
2021-10-01 12:20:00,135.43,135.56,135.33,135.39,229000.0,134.624,134.7532,134.5246,134.5842,229000.0
2021-10-01 12:30:00,135.47,135.63,135.37,135.41,69720.0,134.6637,134.8228,134.5643,134.6041,69720.0
2021-10-01 12:40:00,135.35,135.55,135.35,135.52,66880.0,134.5444,134.7432,134.5444,134.7134,66880.0
2021-10-01 12:50:00,135.46,135.48,135.29,135.42,112400.0,134.6538,134.6737,134.4848,134.614,112400.0
2021-10-01 13:00:00,135.37,135.7,135.36,135.7,129100.0,134.5643,134.8923,134.5544,134.8923,129100.0
2021-10-01 13:10:00,135.75,135.84,135.57,135.62,66820.0,134.9421,135.0315,134.7631,134.8128,66820.0
2021-10-01 13:20:00,135.63,135.75,135.63,135.75,71580.0,134.8228,134.9421,134.8228,134.9421,71580.0
2021-10-01 13:30:00,135.71,135.88,135.7,135.78,78700.0,134.9023,135.0713,134.8923,134.9719,78700.0
2021-10-01 13:40:00,135.85,136.23,135.8,136.23,189320.0,135.0415,135.4192,134.9918,135.4192,189320.0
2021-10-01 13:50:00,136.2,136.29,136.01,136.01,159040.0,135.3894,135.4788,135.2005,135.2005,159040.0
2021-10-01 14:00:00,136.1,136.46,136.07,136.38,145420.0,135.29,135.6478,135.2601,135.5683,145420.0
2021-10-01 14:10:00,136.37,136.45,136.24,136.43,161300.0,135.5584,135.6379,135.4291,135.618,161300.0
2021-10-01 14:20:00,136.44,136.53,136.39,136.44,244460.0,135.6279,135.7174,135.5782,135.6279,244460.0
2021-10-01 14:30:00,136.43,136.68,136.43,136.57,282060.0,135.618,135.8665,135.618,135.7572,282060.0
2021-10-01 14:40:00,136.55,136.68,136.43,136.6,262100.0,135.7373,135.8665,135.618,135.787,262100.0
2021-10-01 14:50:00,136.6,136.74,136.57,136.61,167240.0,135.787,135.9262,135.7572,135.7969,167240.0
2021-10-01 15:00:00,136.66,136.84,136.63,136.83,329260.0,135.8466,136.0256,135.8168,136.0156,329260.0
2021-10-01 15:10:00,136.83,137.0,136.79,136.85,201600.0,136.0156,136.1846,135.9759,136.0355,201600.0
2021-10-01 15:20:00,136.88,136.93,136.63,136.68,185300.0,136.0653,136.115,135.8168,135.8665,185300.0
2021-10-01 15:30:00,136.67,136.85,136.62,136.8,288620.0,135.8566,136.0355,135.8069,135.9858,288620.0
2021-10-01 15:40:00,136.78,136.83,136.51,136.65,446300.0,135.9659,136.0156,135.6975,135.8367,446300.0
2021-10-01 15:50:00,136.87,137.07,136.21,136.35,1522700.0,136.0554,136.2542,135.3993,135.5385,1522700.0
2021-10-04 09:30:00,135.7,135.7,134.58,134.68,1125700.0,134.8923,134.8923,133.779,133.8784,1125700.0
2021-10-04 09:40:00,134.53,134.56,133.68,133.98,355920.0,133.7293,133.7591,132.8844,133.1826,355920.0
2021-10-04 09:50:00,133.92,133.93,133.39,133.66,476400.0,133.1229,133.1329,132.5961,132.8645,476400.0
2021-10-04 10:00:00,133.57,133.69,132.97,133.22,307360.0,132.775,132.8943,132.1786,132.4271,307360.0
2021-10-04 10:10:00,133.21,133.31,132.5,132.51,231400.0,132.4172,132.5166,131.7114,131.7213,231400.0
2021-10-04 10:20:00,132.7,132.77,132.36,132.65,335160.0,131.9102,131.9798,131.5722,131.8605,335160.0
2021-10-04 10:30:00,132.59,132.59,131.37,131.85,427920.0,131.8009,131.8009,130.5881,131.0653,427920.0
2021-10-04 10:40:00,131.86,132.19,131.65,131.65,295400.0,131.0752,131.4032,130.8665,130.8665,295400.0
2021-10-04 10:50:00,131.64,131.73,131.28,131.73,416880.0,130.8565,130.946,130.4987,130.946,416880.0
2021-10-04 11:00:00,131.62,131.83,131.17,131.78,508200.0,130.8366,131.0454,130.3893,130.9957,508200.0
2021-10-04 11:10:00,131.81,131.93,131.47,131.71,315880.0,131.0255,131.1448,130.6875,130.9261,315880.0
2021-10-04 11:20:00,131.71,131.83,131.44,131.78,213160.0,130.9261,131.0454,130.6577,130.9957,213160.0
2021-10-04 11:30:00,131.69,131.78,131.39,131.39,190880.0,130.9062,130.9957,130.608,130.608,190880.0
2021-10-04 11:40:00,131.41,131.78,131.36,131.67,129380.0,130.6279,130.9957,130.5782,130.8863,129380.0
2021-10-04 11:50:00,131.69,132.34,131.64,132.2,301560.0,130.9062,131.5523,130.8565,131.4132,301560.0
2021-10-04 12:00:00,132.18,132.25,132.02,132.11,324500.0,131.3933,131.4629,131.2343,131.3237,324500.0
2021-10-04 12:10:00,132.15,132.25,132.01,132.11,186240.0,131.3635,131.4629,131.2243,131.3237,186240.0
2021-10-04 12:20:00,132.06,132.06,131.73,131.82,146000.0,131.274,131.274,130.946,131.0354,146000.0
2021-10-04 12:30:00,131.83,132.05,131.73,131.78,50000.0,131.0454,131.2641,130.946,130.9957,50000.0
2021-10-04 12:40:00,131.85,131.85,131.46,131.69,81480.0,131.0653,131.0653,130.6776,130.9062,81480.0
2021-10-04 12:50:00,131.72,131.96,131.57,131.9,67760.0,130.936,131.1746,130.7869,131.115,67760.0
2021-10-04 13:00:00,131.87,132.46,131.82,132.46,140980.0,131.0851,131.6716,131.0354,131.6716,140980.0
2021-10-04 13:10:00,132.38,132.91,132.29,132.51,266800.0,131.5921,132.119,131.5026,131.7213,266800.0
2021-10-04 13:20:00,132.53,132.54,132.14,132.24,167640.0,131.7412,131.7512,131.3535,131.4529,167640.0
2021-10-04 13:30:00,132.25,132.85,132.24,132.85,271200.0,131.4629,132.0593,131.4529,132.0593,271200.0
2021-10-04 13:40:00,132.84,132.93,132.6,132.91,183020.0,132.0494,132.1388,131.8108,132.119,183020.0
2021-10-04 13:50:00,132.93,132.99,132.7,132.71,231100.0,132.1388,132.1985,131.9102,131.9201,231100.0
2021-10-04 14:00:00,132.7,133.29,132.69,133.12,144800.0,131.9102,132.4967,131.9003,132.3277,144800.0
2021-10-04 14:10:00,133.06,133.19,132.71,133.04,176240.0,132.2681,132.3973,131.9201,132.2482,176240.0
2021-10-04 14:20:00,133.06,133.5,132.94,132.98,261140.0,132.2681,132.7054,132.1488,132.1885,261140.0
2021-10-04 14:30:00,132.96,133.07,132.84,132.99,151720.0,132.1687,132.278,132.0494,132.1985,151720.0
2021-10-04 14:40:00,132.97,133.65,132.95,133.55,230660.0,132.1786,132.8545,132.1587,132.7551,230660.0
2021-10-04 14:50:00,133.52,133.55,133.26,133.3,204860.0,132.7253,132.7551,132.4669,132.5066,204860.0
2021-10-04 15:00:00,133.27,133.81,133.27,133.7,217320.0,132.4768,133.0136,132.4768,132.9043,217320.0
2021-10-04 15:10:00,133.6,133.62,133.06,133.1,152380.0,132.8048,132.8247,132.2681,132.3078,152380.0
2021-10-04 15:20:00,133.1,133.11,132.9,132.99,170640.0,132.3078,132.3178,132.109,132.1985,170640.0
2021-10-04 15:30:00,133.06,133.23,132.97,132.97,124680.0,132.2681,132.437,132.1786,132.1786,124680.0
2021-10-04 15:40:00,133.03,133.49,132.94,133.35,188900.0,132.2382,132.6955,132.1488,132.5563,188900.0
2021-10-04 15:50:00,133.28,135.0,133.01,133.79,1048400.0,132.4868,134.1965,132.2184,132.9937,1048400.0
2021-10-05 09:30:00,134.05,134.87,134.0,134.29,773620.0,133.2522,134.0673,133.2025,133.4907,773620.0
2021-10-05 09:40:00,134.26,134.75,134.26,134.75,450140.0,133.4609,133.948,133.4609,133.948,450140.0
2021-10-05 09:50:00,134.69,135.16,134.65,134.87,309380.0,133.8884,134.3556,133.8486,134.0673,309380.0
2021-10-05 10:00:00,134.87,135.33,134.87,135.27,115360.0,134.0673,134.5246,134.0673,134.4649,115360.0
2021-10-05 10:10:00,135.27,135.47,135.25,135.27,165060.0,134.4649,134.6637,134.445,134.4649,165060.0
2021-10-05 10:20:00,135.29,135.7,135.25,135.67,143740.0,134.4848,134.8923,134.445,134.8625,143740.0
2021-10-05 10:30:00,135.67,135.84,135.44,135.44,164760.0,134.8625,135.0315,134.6339,134.6339,164760.0
2021-10-05 10:40:00,135.48,136.03,135.46,135.99,246640.0,134.6737,135.2204,134.6538,135.1806,246640.0
2021-10-05 10:50:00,135.98,136.1,135.95,136.03,183300.0,135.1707,135.29,135.1409,135.2204,183300.0
2021-10-05 11:00:00,136.09,136.28,135.93,136.14,214120.0,135.28,135.4689,135.121,135.3297,214120.0
2021-10-05 11:10:00,136.18,136.25,136.09,136.11,105520.0,135.3695,135.4391,135.28,135.2999,105520.0
2021-10-05 11:20:00,136.05,136.13,135.82,135.87,108740.0,135.2403,135.3198,135.0116,135.0613,108740.0
2021-10-05 11:30:00,135.94,136.17,135.85,136.07,176420.0,135.1309,135.3596,135.0415,135.2601,176420.0
2021-10-05 11:40:00,135.98,136.07,135.77,135.77,64660.0,135.1707,135.2601,134.9619,134.9619,64660.0
2021-10-05 11:50:00,135.73,136.09,135.7,136.08,103600.0,134.9222,135.28,134.8923,135.2701,103600.0
2021-10-05 12:00:00,136.11,136.3,136.0,136.29,130500.0,135.2999,135.4888,135.1906,135.4788,130500.0
2021-10-05 12:10:00,136.33,136.62,136.24,136.58,424140.0,135.5186,135.8069,135.4291,135.7671,424140.0
2021-10-05 12:20:00,136.55,136.72,136.45,136.67,377620.0,135.7373,135.9063,135.6379,135.8566,377620.0
2021-10-05 12:30:00,136.71,136.75,136.43,136.55,261440.0,135.8963,135.9361,135.618,135.7373,261440.0
2021-10-05 12:40:00,136.56,137.2,136.56,137.14,362620.0,135.7472,136.3834,135.7472,136.3238,362620.0
2021-10-05 12:50:00,137.11,137.18,136.92,137.06,230700.0,136.294,136.3635,136.1051,136.2443,230700.0
2021-10-05 13:00:00,137.06,137.13,136.95,137.05,223560.0,136.2443,136.3138,136.1349,136.2343,223560.0
2021-10-05 13:10:00,137.01,137.07,136.72,136.74,70000.0,136.1946,136.2542,135.9063,135.9262,70000.0
2021-10-05 13:20:00,136.82,136.97,136.8,136.9,73340.0,136.0057,136.1548,135.9858,136.0852,73340.0
2021-10-05 13:30:00,136.97,137.12,136.84,137.11,160640.0,136.1548,136.3039,136.0256,136.294,160640.0
2021-10-05 13:40:00,137.14,137.36,137.14,137.26,206160.0,136.3238,136.5425,136.3238,136.4431,206160.0
2021-10-05 13:50:00,137.28,137.32,137.03,137.08,107260.0,136.4629,136.5027,136.2144,136.2641,107260.0
2021-10-05 14:00:00,137.11,137.25,137.06,137.13,95780.0,136.294,136.4331,136.2443,136.3138,95780.0
2021-10-05 14:10:00,137.11,137.17,137.06,137.09,70740.0,136.294,136.3536,136.2443,136.2741,70740.0
2021-10-05 14:20:00,137.09,137.15,137.0,137.1,108700.0,136.2741,136.3337,136.1846,136.284,108700.0
2021-10-05 14:30:00,137.08,137.27,137.07,137.27,131500.0,136.2641,136.453,136.2542,136.453,131500.0
2021-10-05 14:40:00,137.26,137.3,136.96,136.96,118100.0,136.4431,136.4828,136.1448,136.1448,118100.0
2021-10-05 14:50:00,137.03,137.09,136.87,136.87,72560.0,136.2144,136.2741,136.0554,136.0554,72560.0
2021-10-05 15:00:00,136.88,136.94,136.87,136.93,50600.0,136.0653,136.125,136.0554,136.115,50600.0
2021-10-05 15:10:00,137.02,137.25,137.0,137.04,106640.0,136.2045,136.4331,136.1846,136.2244,106640.0
2021-10-05 15:20:00,136.94,136.94,136.65,136.67,149840.0,136.125,136.125,135.8367,135.8566,149840.0
2021-10-05 15:30:00,136.65,136.82,136.4,136.4,224080.0,135.8367,136.0057,135.5882,135.5882,224080.0
2021-10-05 15:40:00,136.47,136.55,136.41,136.46,156880.0,135.6578,135.7373,135.5981,135.6478,156880.0
2021-10-05 15:50:00,136.42,136.43,136.0,136.18,1030700.0,135.6081,135.618,135.1906,135.3695,1030700.0
2021-10-06 09:30:00,134.69,135.95,134.49,135.95,876960.0,133.8884,135.1409,133.6895,135.1409,876960.0
2021-10-06 09:40:00,135.92,136.1,135.45,135.5,301060.0,135.111,135.29,134.6438,134.6935,301060.0
2021-10-06 09:50:00,135.54,135.56,135.02,135.41,312160.0,134.7333,134.7532,134.2164,134.6041,312160.0
2021-10-06 10:00:00,135.34,135.51,134.97,135.51,196000.0,134.5345,134.7035,134.1667,134.7035,196000.0
2021-10-06 10:10:00,135.45,136.5,135.41,136.44,434100.0,134.6438,135.6876,134.6041,135.6279,434100.0
2021-10-06 10:20:00,136.43,137.25,136.43,136.83,375780.0,135.618,136.4331,135.618,136.0156,375780.0
2021-10-06 10:30:00,136.78,137.04,136.27,136.53,118200.0,135.9659,136.2244,135.459,135.7174,118200.0
2021-10-06 10:40:00,136.53,136.8,136.41,136.8,180040.0,135.7174,135.9858,135.5981,135.9858,180040.0
2021-10-06 10:50:00,136.86,136.88,136.55,136.7,155260.0,136.0454,136.0653,135.7373,135.8864,155260.0
2021-10-06 11:00:00,136.79,136.85,136.5,136.63,136820.0,135.9759,136.0355,135.6876,135.8168,136820.0
2021-10-06 11:10:00,136.67,136.69,136.45,136.49,73680.0,135.8566,135.8765,135.6379,135.6776,73680.0
2021-10-06 11:20:00,136.35,136.49,136.09,136.42,62000.0,135.5385,135.6776,135.28,135.6081,62000.0
2021-10-06 11:30:00,136.36,136.7,136.29,136.69,71200.0,135.5484,135.8864,135.4788,135.8765,71200.0
2021-10-06 11:40:00,136.78,136.81,136.5,136.6,85100.0,135.9659,135.9957,135.6876,135.787,85100.0
2021-10-06 11:50:00,136.64,136.95,136.64,136.83,176040.0,135.8268,136.1349,135.8268,136.0156,176040.0
2021-10-06 12:00:00,136.86,136.86,136.4,136.4,113360.0,136.0454,136.0454,135.5882,135.5882,113360.0
2021-10-06 12:10:00,136.36,136.48,136.35,136.48,43280.0,135.5484,135.6677,135.5385,135.6677,43280.0
2021-10-06 12:20:00,136.48,136.65,136.2,136.21,60460.0,135.6677,135.8367,135.3894,135.3993,60460.0
2021-10-06 12:30:00,136.33,136.4,136.11,136.34,131640.0,135.5186,135.5882,135.2999,135.5285,131640.0
2021-10-06 12:40:00,136.34,136.6,136.34,136.4,46620.0,135.5285,135.787,135.5285,135.5882,46620.0
2021-10-06 12:50:00,136.41,136.58,136.36,136.41,56660.0,135.5981,135.7671,135.5484,135.5981,56660.0
2021-10-06 13:00:00,136.45,136.45,136.0,136.24,73380.0,135.6379,135.6379,135.1906,135.4291,73380.0
2021-10-06 13:10:00,136.23,136.5,136.21,136.5,33220.0,135.4192,135.6876,135.3993,135.6876,33220.0
2021-10-06 13:20:00,136.5,136.76,136.45,136.75,74340.0,135.6876,135.946,135.6379,135.9361,74340.0
2021-10-06 13:30:00,136.94,137.28,136.85,137.23,131040.0,136.125,136.4629,136.0355,136.4132,131040.0
2021-10-06 13:40:00,137.31,137.4,137.2,137.32,161220.0,136.4928,136.5822,136.3834,136.5027,161220.0
2021-10-06 13:50:00,137.29,137.3,137.03,137.2,89480.0,136.4729,136.4828,136.2144,136.3834,89480.0
2021-10-06 14:00:00,137.22,137.55,137.11,137.55,141560.0,136.4033,136.7313,136.294,136.7313,141560.0
2021-10-06 14:10:00,137.5,137.85,137.5,137.81,236400.0,136.6816,137.0296,136.6816,136.9898,236400.0
2021-10-06 14:20:00,137.83,137.83,137.66,137.74,105780.0,137.0097,137.0097,136.8407,136.9202,105780.0
2021-10-06 14:30:00,137.68,137.79,137.6,137.78,68120.0,136.8606,136.9699,136.781,136.96,68120.0
2021-10-06 14:40:00,137.78,137.85,137.52,137.52,116360.0,136.96,137.0296,136.7015,136.7015,116360.0
2021-10-06 14:50:00,137.55,137.57,137.2,137.2,117220.0,136.7313,136.7512,136.3834,136.3834,117220.0
2021-10-06 15:00:00,137.22,137.37,137.22,137.29,39320.0,136.4033,136.5524,136.4033,136.4729,39320.0
2021-10-06 15:10:00,137.37,137.53,137.28,137.37,68300.0,136.5524,136.7115,136.4629,136.5524,68300.0
2021-10-06 15:20:00,137.33,137.41,137.33,137.41,28400.0,136.5126,136.5922,136.5126,136.5922,28400.0
2021-10-06 15:30:00,137.35,137.41,137.08,137.1,60420.0,136.5325,136.5922,136.2641,136.284,60420.0
2021-10-06 15:40:00,137.08,137.43,137.02,137.29,157260.0,136.2641,136.6121,136.2045,136.4729,157260.0
2021-10-06 15:50:00,137.29,137.5,137.2,137.44,730120.0,136.4729,136.6816,136.3834,136.622,730120.0
2021-10-07 09:30:00,138.86,139.35,138.56,139.17,677260.0,138.0335,138.5206,137.7353,138.3417,677260.0
2021-10-07 09:40:00,139.17,139.38,139.1,139.35,332880.0,138.3417,138.5504,138.2721,138.5206,332880.0
2021-10-07 09:50:00,139.4,139.75,139.35,139.61,318280.0,138.5703,138.9182,138.5206,138.7791,318280.0
2021-10-07 10:00:00,139.67,140.0,139.6,139.73,257600.0,138.8387,139.1668,138.7691,138.8984,257600.0
2021-10-07 10:10:00,139.71,139.9,139.67,139.88,214100.0,138.8785,139.0674,138.8387,139.0475,214100.0
2021-10-07 10:20:00,139.83,140.04,139.83,139.89,183240.0,138.9978,139.2065,138.9978,139.0574,183240.0
2021-10-07 10:30:00,139.86,140.14,139.85,139.99,100540.0,139.0276,139.3059,139.0176,139.1568,100540.0
2021-10-07 10:40:00,139.99,140.04,139.86,140.04,88140.0,139.1568,139.2065,139.0276,139.2065,88140.0
2021-10-07 10:50:00,140.09,140.15,140.0,140.04,126980.0,139.2562,139.3159,139.1668,139.2065,126980.0
2021-10-07 11:00:00,140.03,140.12,139.92,139.92,96760.0,139.1966,139.286,139.0872,139.0872,96760.0
2021-10-07 11:10:00,139.89,139.97,139.78,139.82,126300.0,139.0574,139.1369,138.9481,138.9878,126300.0
2021-10-07 11:20:00,139.86,139.93,139.85,139.89,41500.0,139.0276,139.0972,139.0176,139.0574,41500.0
2021-10-07 11:30:00,139.94,140.0,139.83,139.97,98560.0,139.1071,139.1668,138.9978,139.1369,98560.0
2021-10-07 11:40:00,139.91,140.15,139.91,140.12,62860.0,139.0773,139.3159,139.0773,139.286,62860.0
2021-10-07 11:50:00,140.13,140.15,139.96,140.12,57660.0,139.296,139.3159,139.127,139.286,57660.0
2021-10-07 12:00:00,140.09,140.1,139.84,139.87,48480.0,139.2562,139.2662,139.0077,139.0375,48480.0
2021-10-07 12:10:00,139.88,139.92,139.77,139.91,80120.0,139.0475,139.0872,138.9381,139.0773,80120.0
2021-10-07 12:20:00,139.91,139.98,139.87,139.87,69600.0,139.0773,139.1469,139.0375,139.0375,69600.0
2021-10-07 12:30:00,139.96,140.07,139.93,140.05,34260.0,139.127,139.2363,139.0972,139.2165,34260.0
2021-10-07 12:40:00,140.05,140.05,139.91,139.95,73380.0,139.2165,139.2165,139.0773,139.1171,73380.0
2021-10-07 12:50:00,139.95,140.09,139.94,140.08,32380.0,139.1171,139.2562,139.1071,139.2463,32380.0
2021-10-07 13:00:00,140.04,140.04,139.84,139.84,32860.0,139.2065,139.2065,139.0077,139.0077,32860.0
2021-10-07 13:10:00,139.94,140.03,139.94,140.02,43300.0,139.1071,139.1966,139.1071,139.1866,43300.0
2021-10-07 13:20:00,140.01,140.02,139.92,139.94,86420.0,139.1767,139.1866,139.0872,139.1071,86420.0
2021-10-07 13:30:00,139.98,140.0,139.9,139.95,70000.0,139.1469,139.1668,139.0674,139.1171,70000.0
2021-10-07 13:40:00,139.96,139.99,139.86,139.86,73980.0,139.127,139.1568,139.0276,139.0276,73980.0
2021-10-07 13:50:00,139.86,139.92,139.77,139.78,104060.0,139.0276,139.0872,138.9381,138.9481,104060.0
2021-10-07 14:00:00,139.79,139.82,139.61,139.7,151700.0,138.958,138.9878,138.7791,138.8685,151700.0
2021-10-07 14:10:00,139.69,139.83,139.66,139.82,101520.0,138.8586,138.9978,138.8288,138.9878,101520.0
2021-10-07 14:20:00,139.8,139.83,139.72,139.72,95520.0,138.9679,138.9978,138.8884,138.8884,95520.0
2021-10-07 14:30:00,139.7,139.73,139.65,139.65,61840.0,138.8685,138.8984,138.8188,138.8188,61840.0
2021-10-07 14:40:00,139.64,139.64,139.51,139.54,140780.0,138.8089,138.8089,138.6797,138.7095,140780.0
2021-10-07 14:50:00,139.58,139.58,139.4,139.4,144300.0,138.7493,138.7493,138.5703,138.5703,144300.0
2021-10-07 15:00:00,139.37,139.57,139.35,139.57,189980.0,138.5405,138.7393,138.5206,138.7393,189980.0
2021-10-07 15:10:00,139.54,139.73,139.54,139.63,214180.0,138.7095,138.8984,138.7095,138.799,214180.0
2021-10-07 15:20:00,139.66,139.71,139.64,139.66,88320.0,138.8288,138.8785,138.8089,138.8288,88320.0
2021-10-07 15:30:00,139.66,139.79,139.6,139.7,219380.0,138.8288,138.958,138.7691,138.8685,219380.0
2021-10-07 15:40:00,139.72,139.73,139.41,139.56,116940.0,138.8884,138.8984,138.5803,138.7294,116940.0
2021-10-07 15:50:00,139.47,139.51,139.08,139.29,914460.0,138.6399,138.6797,138.2522,138.461,914460.0
2021-10-08 09:30:00,139.77,140.1,139.55,139.9,531520.0,138.9381,139.2662,138.7194,139.0674,531520.0
2021-10-08 09:40:00,139.99,140.32,139.79,140.06,323540.0,139.1568,139.4849,138.958,139.2264,323540.0
2021-10-08 09:50:00,140.04,140.13,139.75,139.94,135120.0,139.2065,139.296,138.9182,139.1071,135120.0
2021-10-08 10:00:00,139.9,140.11,139.78,139.97,148500.0,139.0674,139.2761,138.9481,139.1369,148500.0
2021-10-08 10:10:00,139.94,140.11,139.93,139.98,122380.0,139.1071,139.2761,139.0972,139.1469,122380.0
2021-10-08 10:20:00,139.9,140.07,139.9,139.9,208600.0,139.0674,139.2363,139.0674,139.0674,208600.0
2021-10-08 10:30:00,139.96,140.0,139.68,139.68,127460.0,139.127,139.1668,138.8487,138.8487,127460.0
2021-10-08 10:40:00,139.65,139.83,139.43,139.76,89600.0,138.8188,138.9978,138.6001,138.9282,89600.0
2021-10-08 10:50:00,139.85,139.97,139.7,139.74,60100.0,139.0176,139.1369,138.8685,138.9083,60100.0
2021-10-08 11:00:00,139.69,139.83,139.59,139.74,89540.0,138.8586,138.9978,138.7592,138.9083,89540.0
2021-10-08 11:10:00,139.81,139.86,139.73,139.85,124080.0,138.9779,139.0276,138.8984,139.0176,124080.0
2021-10-08 11:20:00,139.8,139.81,139.65,139.71,100540.0,138.9679,138.9779,138.8188,138.8785,100540.0
2021-10-08 11:30:00,139.65,139.79,139.61,139.79,106000.0,138.8188,138.958,138.7791,138.958,106000.0
2021-10-08 11:40:00,139.75,139.77,139.56,139.56,143920.0,138.9182,138.9381,138.7294,138.7294,143920.0
2021-10-08 11:50:00,139.56,139.8,139.55,139.77,140200.0,138.7294,138.9679,138.7194,138.9381,140200.0
2021-10-08 12:00:00,139.78,139.96,139.72,139.96,70000.0,138.9481,139.127,138.8884,139.127,70000.0
2021-10-08 12:10:00,139.94,139.95,139.77,139.86,44000.0,139.1071,139.1171,138.9381,139.0276,44000.0
2021-10-08 12:20:00,139.92,139.95,139.8,139.81,62160.0,139.0872,139.1171,138.9679,138.9779,62160.0
2021-10-08 12:30:00,139.78,139.95,139.71,139.95,67180.0,138.9481,139.1171,138.8785,139.1171,67180.0
2021-10-08 12:40:00,140.0,140.03,139.94,140.0,110480.0,139.1668,139.1966,139.1071,139.1668,110480.0
2021-10-08 12:50:00,140.0,140.02,139.87,139.87,36200.0,139.1668,139.1866,139.0375,139.0375,36200.0
2021-10-08 13:00:00,139.92,139.92,139.74,139.81,40180.0,139.0872,139.0872,138.9083,138.9779,40180.0
2021-10-08 13:10:00,139.81,139.9,139.6,139.6,91560.0,138.9779,139.0674,138.7691,138.7691,91560.0
2021-10-08 13:20:00,139.55,139.61,139.55,139.61,20140.0,138.7194,138.7791,138.7194,138.7791,20140.0
2021-10-08 13:30:00,139.61,139.67,139.6,139.61,64480.0,138.7791,138.8387,138.7691,138.7791,64480.0
2021-10-08 13:40:00,139.56,139.68,139.5,139.66,75200.0,138.7294,138.8487,138.6697,138.8288,75200.0
2021-10-08 13:50:00,139.64,139.8,139.64,139.79,48000.0,138.8089,138.9679,138.8089,138.958,48000.0
2021-10-08 14:00:00,139.86,139.9,139.83,139.87,58680.0,139.0276,139.0674,138.9978,139.0375,58680.0
2021-10-08 14:10:00,139.81,139.94,139.81,139.91,77380.0,138.9779,139.1071,138.9779,139.0773,77380.0
2021-10-08 14:20:00,139.93,140.18,139.92,140.14,172200.0,139.0972,139.3457,139.0872,139.3059,172200.0
2021-10-08 14:30:00,140.18,140.2,139.95,140.02,94400.0,139.3457,139.3656,139.1171,139.1866,94400.0
2021-10-08 14:40:00,140.02,140.14,140.02,140.08,65240.0,139.1866,139.3059,139.1866,139.2463,65240.0
2021-10-08 14:50:00,140.14,140.29,140.07,140.26,126900.0,139.3059,139.455,139.2363,139.4252,126900.0
2021-10-08 15:00:00,140.26,140.26,140.09,140.14,58420.0,139.4252,139.4252,139.2562,139.3059,58420.0
2021-10-08 15:10:00,140.14,140.14,139.96,140.14,101560.0,139.3059,139.3059,139.127,139.3059,101560.0
2021-10-08 15:20:00,140.09,140.16,139.93,139.93,111380.0,139.2562,139.3258,139.0972,139.0972,111380.0
2021-10-08 15:30:00,139.97,140.0,139.66,139.8,138540.0,139.1369,139.1668,138.8288,138.9679,138540.0
2021-10-08 15:40:00,139.75,139.92,139.75,139.86,211340.0,138.9182,139.0872,138.9182,139.0276,211340.0
2021-10-08 15:50:00,139.71,140.09,139.58,140.06,1264240.0,138.8785,139.2562,138.7493,139.2264,1264240.0
2021-10-11 09:30:00,139.8,140.0,139.4,139.78,572420.0,138.9679,139.1668,138.5703,138.9481,572420.0
2021-10-11 09:40:00,139.77,140.29,139.64,140.2,359200.0,138.9381,139.455,138.8089,139.3656,359200.0
2021-10-11 09:50:00,140.2,140.41,140.14,140.21,290280.0,139.3656,139.5743,139.3059,139.3755,290280.0
2021-10-11 10:00:00,140.24,140.46,140.19,140.38,188560.0,139.4053,139.624,139.3556,139.5445,188560.0
2021-10-11 10:10:00,140.37,140.7,140.37,140.57,166900.0,139.5346,139.8626,139.5346,139.7334,166900.0
2021-10-11 10:20:00,140.62,140.64,140.45,140.49,92560.0,139.7831,139.8029,139.6141,139.6538,92560.0
2021-10-11 10:30:00,140.55,140.66,140.53,140.56,95520.0,139.7135,139.8228,139.6936,139.7234,95520.0
2021-10-11 10:40:00,140.56,140.56,140.18,140.22,148060.0,139.7234,139.7234,139.3457,139.3854,148060.0
2021-10-11 10:50:00,140.29,140.45,140.26,140.43,112520.0,139.455,139.6141,139.4252,139.5942,112520.0
2021-10-11 11:00:00,140.49,140.74,140.48,140.7,168620.0,139.6538,139.9024,139.6439,139.8626,168620.0
2021-10-11 11:10:00,140.73,140.75,140.52,140.53,192500.0,139.8924,139.9123,139.6837,139.6936,192500.0
2021-10-11 11:20:00,140.52,140.59,140.39,140.43,116780.0,139.6837,139.7532,139.5544,139.5942,116780.0
2021-10-11 11:30:00,140.5,140.71,140.49,140.66,104940.0,139.6638,139.8725,139.6538,139.8228,104940.0
2021-10-11 11:40:00,140.72,140.76,140.54,140.57,148000.0,139.8825,139.9222,139.7035,139.7334,148000.0
2021-10-11 11:50:00,140.6,140.6,140.42,140.55,59600.0,139.7632,139.7632,139.5843,139.7135,59600.0
2021-10-11 12:00:00,140.54,140.54,140.17,140.29,133780.0,139.7035,139.7035,139.3357,139.455,133780.0
2021-10-11 12:10:00,140.31,140.32,140.16,140.29,92440.0,139.4749,139.4849,139.3258,139.455,92440.0
2021-10-11 12:20:00,140.3,140.44,140.3,140.41,72000.0,139.465,139.6041,139.465,139.5743,72000.0
2021-10-11 12:30:00,140.41,140.51,140.36,140.51,68000.0,139.5743,139.6737,139.5246,139.6737,68000.0
2021-10-11 12:40:00,140.46,140.47,140.09,140.12,147100.0,139.624,139.634,139.2562,139.286,147100.0
2021-10-11 12:50:00,140.05,140.27,139.97,140.23,82000.0,139.2165,139.4351,139.1369,139.3954,82000.0
2021-10-11 13:00:00,140.23,140.23,139.83,139.95,160100.0,139.3954,139.3954,138.9978,139.1171,160100.0
2021-10-11 13:10:00,139.99,139.99,139.82,139.85,62700.0,139.1568,139.1568,138.9878,139.0176,62700.0
2021-10-11 13:20:00,139.89,139.9,139.55,139.7,152060.0,139.0574,139.0674,138.7194,138.8685,152060.0
2021-10-11 13:30:00,139.67,139.88,139.62,139.88,115440.0,138.8387,139.0475,138.789,139.0475,115440.0
2021-10-11 13:40:00,139.85,139.91,139.59,139.71,91340.0,139.0176,139.0773,138.7592,138.8785,91340.0
2021-10-11 13:50:00,139.67,139.82,139.65,139.82,43660.0,138.8387,138.9878,138.8188,138.9878,43660.0
2021-10-11 14:00:00,139.78,140.03,139.7,140.0,164880.0,138.9481,139.1966,138.8685,139.1668,164880.0
2021-10-11 14:10:00,140.03,140.22,140.03,140.04,105620.0,139.1966,139.3854,139.1966,139.2065,105620.0
2021-10-11 14:20:00,140.05,140.05,139.89,139.9,61820.0,139.2165,139.2165,139.0574,139.0674,61820.0
2021-10-11 14:30:00,139.94,140.0,139.82,139.85,61040.0,139.1071,139.1668,138.9878,139.0176,61040.0
2021-10-11 14:40:00,139.87,140.02,139.84,140.02,51420.0,139.0375,139.1866,139.0077,139.1866,51420.0
2021-10-11 14:50:00,139.94,139.98,139.79,139.97,52080.0,139.1071,139.1469,138.958,139.1369,52080.0
2021-10-11 15:00:00,139.92,140.02,139.85,139.96,122380.0,139.0872,139.1866,139.0176,139.127,122380.0
2021-10-11 15:10:00,139.97,140.07,139.83,139.85,119080.0,139.1369,139.2363,138.9978,139.0176,119080.0
2021-10-11 15:20:00,139.83,139.85,139.63,139.66,75000.0,138.9978,139.0176,138.799,138.8288,75000.0
2021-10-11 15:30:00,139.65,139.73,139.58,139.6,94520.0,138.8188,138.8984,138.7493,138.7691,94520.0
2021-10-11 15:40:00,139.55,139.63,139.5,139.56,125980.0,138.7194,138.799,138.6697,138.7294,125980.0
2021-10-11 15:50:00,139.43,139.5,138.81,138.81,919060.0,138.6001,138.6697,137.9838,137.9838,919060.0
2021-10-12 09:30:00,139.64,139.7,138.39,138.56,534000.0,138.8089,138.8685,137.5663,137.7353,534000.0
2021-10-12 09:40:00,138.62,138.62,136.81,137.18,525220.0,137.795,137.795,135.9957,136.3635,525220.0
2021-10-12 09:50:00,137.15,137.63,136.6,136.6,625000.0,136.3337,136.8109,135.787,135.787,625000.0
2021-10-12 10:00:00,136.65,137.35,136.51,136.52,611780.0,135.8367,136.5325,135.6975,135.7075,611780.0
2021-10-12 10:10:00,136.55,137.25,136.5,137.0,261960.0,135.7373,136.4331,135.6876,136.1846,261960.0
2021-10-12 10:20:00,137.0,137.41,136.95,137.37,319720.0,136.1846,136.5922,136.1349,136.5524,319720.0
2021-10-12 10:30:00,137.35,137.36,136.75,136.85,259580.0,136.5325,136.5425,135.9361,136.0355,259580.0
2021-10-12 10:40:00,136.85,137.21,136.83,137.13,187740.0,136.0355,136.3934,136.0156,136.3138,187740.0
2021-10-12 10:50:00,136.97,137.01,136.58,136.77,166900.0,136.1548,136.1946,135.7671,135.956,166900.0
2021-10-12 11:00:00,136.84,137.48,136.84,137.43,120700.0,136.0256,136.6618,136.0256,136.6121,120700.0
2021-10-12 11:10:00,137.39,137.39,137.07,137.07,113740.0,136.5723,136.5723,136.2542,136.2542,113740.0
2021-10-12 11:20:00,137.17,137.42,137.14,137.31,104120.0,136.3536,136.6021,136.3238,136.4928,104120.0
2021-10-12 11:30:00,137.37,137.37,136.87,137.05,226800.0,136.5524,136.5524,136.0554,136.2343,226800.0
2021-10-12 11:40:00,137.05,137.05,136.86,137.0,119760.0,136.2343,136.2343,136.0454,136.1846,119760.0
2021-10-12 11:50:00,137.08,137.35,137.08,137.35,155780.0,136.2641,136.5325,136.2641,136.5325,155780.0
2021-10-12 12:00:00,137.44,137.68,137.44,137.44,104300.0,136.622,136.8606,136.622,136.622,104300.0
2021-10-12 12:10:00,137.49,137.52,137.39,137.39,142800.0,136.6717,136.7015,136.5723,136.5723,142800.0
2021-10-12 12:20:00,137.36,137.38,137.19,137.25,105360.0,136.5425,136.5623,136.3735,136.4331,105360.0
2021-10-12 12:30:00,137.28,137.31,136.96,137.01,101000.0,136.4629,136.4928,136.1448,136.1946,101000.0
2021-10-12 12:40:00,136.99,137.03,136.78,136.83,161380.0,136.1747,136.2144,135.9659,136.0156,161380.0
2021-10-12 12:50:00,136.83,136.88,136.6,136.68,253600.0,136.0156,136.0653,135.787,135.8665,253600.0
2021-10-12 13:00:00,136.7,136.73,136.51,136.62,190220.0,135.8864,135.9162,135.6975,135.8069,190220.0
2021-10-12 13:10:00,136.66,136.7,136.44,136.5,168360.0,135.8466,135.8864,135.6279,135.6876,168360.0
2021-10-12 13:20:00,136.53,136.71,136.25,136.64,126440.0,135.7174,135.8963,135.4391,135.8268,126440.0
2021-10-12 13:30:00,136.64,136.81,136.6,136.74,111080.0,135.8268,135.9957,135.787,135.9262,111080.0
2021-10-12 13:40:00,136.7,137.04,136.69,136.83,219360.0,135.8864,136.2244,135.8765,136.0156,219360.0
2021-10-12 13:50:00,136.87,136.87,136.59,136.59,81420.0,136.0554,136.0554,135.7771,135.7771,81420.0
2021-10-12 14:00:00,136.57,136.87,136.57,136.74,134760.0,135.7572,136.0554,135.7572,135.9262,134760.0
2021-10-12 14:10:00,136.8,137.25,136.8,137.18,112520.0,135.9858,136.4331,135.9858,136.3635,112520.0
2021-10-12 14:20:00,137.08,137.13,136.97,137.02,90320.0,136.2641,136.3138,136.1548,136.2045,90320.0
2021-10-12 14:30:00,136.94,136.94,136.71,136.77,95440.0,136.125,136.125,135.8963,135.956,95440.0
2021-10-12 14:40:00,136.8,136.82,136.77,136.8,107380.0,135.9858,136.0057,135.956,135.9858,107380.0
2021-10-12 14:50:00,136.78,136.95,136.73,136.77,188040.0,135.9659,136.1349,135.9162,135.956,188040.0
2021-10-12 15:00:00,136.79,136.81,136.6,136.68,173280.0,135.9759,135.9957,135.787,135.8665,173280.0
2021-10-12 15:10:00,136.72,136.82,136.65,136.74,67280.0,135.9063,136.0057,135.8367,135.9262,67280.0
2021-10-12 15:20:00,136.8,137.2,136.8,137.05,135440.0,135.9858,136.3834,135.9858,136.2343,135440.0
2021-10-12 15:30:00,137.02,137.18,136.9,136.98,217520.0,136.2045,136.3635,136.0852,136.1647,217520.0
2021-10-12 15:40:00,136.95,136.99,136.58,136.72,328980.0,136.1349,136.1747,135.7671,135.9063,328980.0
2021-10-12 15:50:00,136.69,136.92,136.63,136.75,481860.0,135.8765,136.1051,135.8168,135.9361,481860.0
2021-10-13 09:30:00,137.75,138.28,137.55,138.2,913660.0,136.9301,137.457,136.7313,137.3775,913660.0
2021-10-13 09:40:00,138.18,138.24,137.35,137.37,378880.0,137.3576,137.4172,136.5325,136.5524,378880.0
2021-10-13 09:50:00,137.4,137.55,137.19,137.36,229140.0,136.5822,136.7313,136.3735,136.5425,229140.0
2021-10-13 10:00:00,137.47,137.74,137.44,137.48,109600.0,136.6518,136.9202,136.622,136.6618,109600.0
2021-10-13 10:10:00,137.5,137.57,137.1,137.39,147060.0,136.6816,136.7512,136.284,136.5723,147060.0
2021-10-13 10:20:00,137.48,137.48,137.1,137.1,120620.0,136.6618,136.6618,136.284,136.284,120620.0
2021-10-13 10:30:00,137.09,137.72,137.09,137.42,110980.0,136.2741,136.9003,136.2741,136.6021,110980.0
2021-10-13 10:40:00,137.5,137.78,137.5,137.75,76860.0,136.6816,136.96,136.6816,136.9301,76860.0
2021-10-13 10:50:00,137.76,137.76,137.21,137.24,95600.0,136.9401,136.9401,136.3934,136.4232,95600.0
2021-10-13 11:00:00,137.39,137.61,137.32,137.56,70420.0,136.5723,136.791,136.5027,136.7413,70420.0
2021-10-13 11:10:00,137.47,137.56,137.4,137.52,72460.0,136.6518,136.7413,136.5822,136.7015,72460.0
2021-10-13 11:20:00,137.52,137.54,137.19,137.27,158500.0,136.7015,136.7214,136.3735,136.453,158500.0
2021-10-13 11:30:00,137.3,137.3,136.98,137.28,160200.0,136.4828,136.4828,136.1647,136.4629,160200.0
2021-10-13 11:40:00,137.37,137.75,137.31,137.67,250000.0,136.5524,136.9301,136.4928,136.8506,250000.0
2021-10-13 11:50:00,137.73,137.74,137.53,137.59,30200.0,136.9103,136.9202,136.7115,136.7711,30200.0
2021-10-13 12:00:00,137.62,137.64,137.55,137.64,30000.0,136.8009,136.8208,136.7313,136.8208,30000.0
2021-10-13 12:10:00,137.68,137.78,137.67,137.68,67660.0,136.8606,136.96,136.8506,136.8606,67660.0
2021-10-13 12:20:00,137.67,137.89,137.67,137.89,49580.0,136.8506,137.0693,136.8506,137.0693,49580.0
2021-10-13 12:30:00,137.93,137.93,137.8,137.82,57020.0,137.1091,137.1091,136.9798,136.9997,57020.0
2021-10-13 12:40:00,137.88,137.96,137.69,137.69,46300.0,137.0594,137.1389,136.8705,136.8705,46300.0
2021-10-13 12:50:00,137.69,137.69,137.6,137.66,32420.0,136.8705,136.8705,136.781,136.8407,32420.0
2021-10-13 13:00:00,137.66,137.79,137.66,137.73,44680.0,136.8407,136.9699,136.8407,136.9103,44680.0
2021-10-13 13:10:00,137.86,137.87,137.78,137.78,21480.0,137.0395,137.0494,136.96,136.96,21480.0
2021-10-13 13:20:00,137.9,138.19,137.86,138.17,56700.0,137.0793,137.3675,137.0395,137.3476,56700.0
2021-10-13 13:30:00,138.16,138.41,138.14,138.37,104180.0,137.3377,137.5862,137.3178,137.5465,104180.0
2021-10-13 13:40:00,138.38,138.38,138.22,138.23,60000.0,137.5564,137.5564,137.3973,137.4073,60000.0
2021-10-13 13:50:00,138.2,138.29,138.17,138.23,49000.0,137.3775,137.4669,137.3476,137.4073,49000.0
2021-10-13 14:00:00,138.17,138.55,137.81,138.09,142320.0,137.3476,137.7254,136.9898,137.2681,142320.0
2021-10-13 14:10:00,138.04,138.32,138.04,138.1,205600.0,137.2184,137.4968,137.2184,137.2781,205600.0
2021-10-13 14:20:00,138.16,138.26,137.99,137.99,66320.0,137.3377,137.4371,137.1687,137.1687,66320.0
2021-10-13 14:30:00,137.98,138.04,137.95,138.02,55000.0,137.1588,137.2184,137.129,137.1985,55000.0
2021-10-13 14:40:00,137.95,138.01,137.74,138.01,34000.0,137.129,137.1886,136.9202,137.1886,34000.0
2021-10-13 14:50:00,138.01,138.09,137.96,137.97,66480.0,137.1886,137.2681,137.1389,137.1488,66480.0
2021-10-13 15:00:00,137.98,138.09,137.84,138.09,78800.0,137.1588,137.2681,137.0196,137.2681,78800.0
2021-10-13 15:10:00,138.13,138.13,137.89,138.02,141980.0,137.3079,137.3079,137.0693,137.1985,141980.0
2021-10-13 15:20:00,137.97,137.97,137.9,137.93,32600.0,137.1488,137.1488,137.0793,137.1091,32600.0
2021-10-13 15:30:00,137.93,138.09,137.9,138.09,95240.0,137.1091,137.2681,137.0793,137.2681,95240.0
2021-10-13 15:40:00,138.07,138.07,137.79,138.0,233020.0,137.2482,137.2482,136.9699,137.1787,233020.0
2021-10-13 15:50:00,137.92,138.07,137.81,138.07,657180.0,137.0991,137.2482,136.9898,137.2482,657180.0
2021-10-14 09:30:00,139.9,140.11,139.34,139.99,763360.0,139.0674,139.2761,138.5107,139.1568,763360.0
2021-10-14 09:40:00,140.04,140.45,140.01,140.33,412820.0,139.2065,139.6141,139.1767,139.4948,412820.0
2021-10-14 09:50:00,140.31,140.63,140.15,140.44,303260.0,139.4749,139.793,139.3159,139.6041,303260.0
2021-10-14 10:00:00,140.52,140.95,140.52,140.83,460600.0,139.6837,140.1111,139.6837,139.9918,460600.0
2021-10-14 10:10:00,140.82,141.04,140.8,140.83,249920.0,139.9819,140.2006,139.962,139.9918,249920.0
2021-10-14 10:20:00,140.83,140.85,140.62,140.75,279660.0,139.9918,140.0117,139.7831,139.9123,279660.0
2021-10-14 10:30:00,140.84,141.05,140.74,141.03,156560.0,140.0018,140.2105,139.9024,140.1906,156560.0
2021-10-14 10:40:00,141.01,141.26,140.98,141.25,213240.0,140.1707,140.4193,140.1409,140.4093,213240.0
2021-10-14 10:50:00,141.29,141.38,141.01,141.01,138880.0,140.4491,140.5385,140.1707,140.1707,138880.0
2021-10-14 11:00:00,141.07,141.26,141.07,141.13,258000.0,140.2304,140.4193,140.2304,140.29,258000.0
2021-10-14 11:10:00,141.16,141.16,140.85,140.98,214360.0,140.3199,140.3199,140.0117,140.1409,214360.0
2021-10-14 11:20:00,140.96,141.07,140.86,141.07,94200.0,140.121,140.2304,140.0216,140.2304,94200.0
2021-10-14 11:30:00,141.09,141.09,140.9,141.01,58320.0,140.2503,140.2503,140.0614,140.1707,58320.0
2021-10-14 11:40:00,141.05,141.13,141.01,141.09,109460.0,140.2105,140.29,140.1707,140.2503,109460.0
2021-10-14 11:50:00,141.11,141.18,140.95,141.17,108100.0,140.2701,140.3397,140.1111,140.3298,108100.0
2021-10-14 12:00:00,141.17,141.25,141.11,141.23,113280.0,140.3298,140.4093,140.2701,140.3894,113280.0
2021-10-14 12:10:00,141.35,141.35,141.21,141.22,148700.0,140.5087,140.5087,140.3696,140.3795,148700.0
2021-10-14 12:20:00,141.21,141.25,141.1,141.22,168420.0,140.3696,140.4093,140.2602,140.3795,168420.0
2021-10-14 12:30:00,141.29,141.32,141.23,141.31,62760.0,140.4491,140.4789,140.3894,140.469,62760.0
2021-10-14 12:40:00,141.28,141.36,141.27,141.35,80080.0,140.4391,140.5187,140.4292,140.5087,80080.0
2021-10-14 12:50:00,141.33,141.33,141.19,141.32,97900.0,140.4888,140.4888,140.3497,140.4789,97900.0
2021-10-14 13:00:00,141.32,141.34,141.19,141.23,46280.0,140.4789,140.4988,140.3497,140.3894,46280.0
2021-10-14 13:10:00,141.29,141.34,141.27,141.33,94440.0,140.4491,140.4988,140.4292,140.4888,94440.0
2021-10-14 13:20:00,141.32,141.35,141.15,141.25,86480.0,140.4789,140.5087,140.3099,140.4093,86480.0
2021-10-14 13:30:00,141.28,141.5,141.27,141.46,123880.0,140.4391,140.6578,140.4292,140.6181,123880.0
2021-10-14 13:40:00,141.43,141.51,141.39,141.5,86480.0,140.5882,140.6678,140.5485,140.6578,86480.0
2021-10-14 13:50:00,141.47,141.54,141.42,141.47,100160.0,140.628,140.6976,140.5783,140.628,100160.0
2021-10-14 14:00:00,141.47,141.47,141.36,141.42,43800.0,140.628,140.628,140.5187,140.5783,43800.0
2021-10-14 14:10:00,141.4,141.54,141.38,141.48,79900.0,140.5584,140.6976,140.5385,140.6379,79900.0
2021-10-14 14:20:00,141.48,141.55,141.44,141.48,55260.0,140.6379,140.7075,140.5982,140.6379,55260.0
2021-10-14 14:30:00,141.44,141.6,141.44,141.58,111120.0,140.5982,140.7572,140.5982,140.7374,111120.0
2021-10-14 14:40:00,141.56,141.56,141.48,141.56,82500.0,140.7175,140.7175,140.6379,140.7175,82500.0
2021-10-14 14:50:00,141.56,141.56,141.31,141.39,99140.0,140.7175,140.7175,140.469,140.5485,99140.0
2021-10-14 15:00:00,141.38,141.38,141.17,141.17,116940.0,140.5385,140.5385,140.3298,140.3298,116940.0
2021-10-14 15:10:00,141.15,141.23,141.13,141.23,129620.0,140.3099,140.3894,140.29,140.3894,129620.0
2021-10-14 15:20:00,141.26,141.37,141.24,141.33,133760.0,140.4193,140.5286,140.3994,140.4888,133760.0
2021-10-14 15:30:00,141.33,141.37,141.19,141.26,108060.0,140.4888,140.5286,140.3497,140.4193,108060.0
2021-10-14 15:40:00,141.27,141.33,141.2,141.24,227100.0,140.4292,140.4888,140.3596,140.3994,227100.0
2021-10-14 15:50:00,141.25,141.65,141.23,141.41,643960.0,140.4093,140.8069,140.3894,140.5684,643960.0
2021-10-15 09:30:00,142.13,142.2,141.41,141.65,1751660.0,141.2841,141.3537,140.5684,140.8069,1751660.0
2021-10-15 09:40:00,141.65,141.76,141.48,141.59,230220.0,140.8069,140.9163,140.6379,140.7473,230220.0
2021-10-15 09:50:00,141.61,141.61,141.23,141.46,286740.0,140.7672,140.7672,140.3894,140.6181,286740.0
2021-10-15 10:00:00,141.47,141.63,141.4,141.58,237280.0,140.628,140.7871,140.5584,140.7374,237280.0
2021-10-15 10:10:00,141.42,141.54,141.09,141.27,158200.0,140.5783,140.6976,140.2503,140.4292,158200.0
2021-10-15 10:20:00,141.28,141.45,141.15,141.26,144280.0,140.4391,140.6081,140.3099,140.4193,144280.0
2021-10-15 10:30:00,141.28,141.4,141.28,141.3,123200.0,140.4391,140.5584,140.4391,140.459,123200.0
2021-10-15 10:40:00,141.25,141.31,141.12,141.2,114740.0,140.4093,140.469,140.2801,140.3596,114740.0
2021-10-15 10:50:00,141.23,141.23,141.06,141.17,148120.0,140.3894,140.3894,140.2204,140.3298,148120.0
2021-10-15 11:00:00,141.26,141.86,141.26,141.76,422840.0,140.4193,141.0157,140.4193,140.9163,422840.0
2021-10-15 11:10:00,141.82,141.82,141.25,141.58,219840.0,140.9759,140.9759,140.4093,140.7374,219840.0
2021-10-15 11:20:00,141.56,141.57,141.4,141.43,120260.0,140.7175,140.7274,140.5584,140.5882,120260.0
2021-10-15 11:30:00,141.44,141.5,141.21,141.28,113420.0,140.5982,140.6578,140.3696,140.4391,113420.0
2021-10-15 11:40:00,141.29,141.29,141.08,141.11,96400.0,140.4491,140.4491,140.2403,140.2701,96400.0
2021-10-15 11:50:00,141.12,141.26,141.11,141.16,94700.0,140.2801,140.4193,140.2701,140.3199,94700.0
2021-10-15 12:00:00,141.12,141.33,141.12,141.3,67680.0,140.2801,140.4888,140.2801,140.459,67680.0
2021-10-15 12:10:00,141.3,141.3,141.17,141.17,70680.0,140.459,140.459,140.3298,140.3298,70680.0
2021-10-15 12:20:00,141.14,141.26,141.12,141.25,68680.0,140.3,140.4193,140.2801,140.4093,68680.0
2021-10-15 12:30:00,141.27,141.27,141.15,141.2,66480.0,140.4292,140.4292,140.3099,140.3596,66480.0
2021-10-15 12:40:00,141.24,141.35,141.24,141.31,79320.0,140.3994,140.5087,140.3994,140.469,79320.0
2021-10-15 12:50:00,141.32,141.52,141.28,141.49,131560.0,140.4789,140.6777,140.4391,140.6479,131560.0
2021-10-15 13:00:00,141.4,141.45,141.26,141.39,57960.0,140.5584,140.6081,140.4193,140.5485,57960.0
2021-10-15 13:10:00,141.39,141.43,141.27,141.36,75760.0,140.5485,140.5882,140.4292,140.5187,75760.0
2021-10-15 13:20:00,141.3,141.5,141.3,141.43,73280.0,140.459,140.6578,140.459,140.5882,73280.0
2021-10-15 13:30:00,141.44,141.53,141.44,141.5,92220.0,140.5982,140.6876,140.5982,140.6578,92220.0
2021-10-15 13:40:00,141.45,141.48,141.4,141.45,89860.0,140.6081,140.6379,140.5584,140.6081,89860.0
2021-10-15 13:50:00,141.46,141.48,141.38,141.39,84320.0,140.6181,140.6379,140.5385,140.5485,84320.0
2021-10-15 14:00:00,141.42,141.55,141.41,141.55,132240.0,140.5783,140.7075,140.5684,140.7075,132240.0
2021-10-15 14:10:00,141.55,141.56,141.52,141.53,79280.0,140.7075,140.7175,140.6777,140.6876,79280.0
2021-10-15 14:20:00,141.51,141.56,141.47,141.47,32000.0,140.6678,140.7175,140.628,140.628,32000.0
2021-10-15 14:30:00,141.49,141.5,141.43,141.5,87200.0,140.6479,140.6578,140.5882,140.6578,87200.0
2021-10-15 14:40:00,141.49,141.5,141.39,141.44,64680.0,140.6479,140.6578,140.5485,140.5982,64680.0
2021-10-15 14:50:00,141.48,141.6,141.48,141.55,74700.0,140.6379,140.7572,140.6379,140.7075,74700.0
2021-10-15 15:00:00,141.56,141.58,141.42,141.46,134100.0,140.7175,140.7374,140.5783,140.6181,134100.0
2021-10-15 15:10:00,141.49,141.65,141.48,141.63,123800.0,140.6479,140.8069,140.6379,140.7871,123800.0
2021-10-15 15:20:00,141.56,141.78,141.56,141.78,184280.0,140.7175,140.9362,140.7175,140.9362,184280.0
2021-10-15 15:30:00,141.78,141.81,141.66,141.67,215860.0,140.9362,140.966,140.8169,140.8268,215860.0
2021-10-15 15:40:00,141.68,141.72,141.5,141.63,192120.0,140.8368,140.8765,140.6578,140.7871,192120.0
2021-10-15 15:50:00,141.63,141.81,141.61,141.71,847980.0,140.7871,140.966,140.7672,140.8666,847980.0
2021-10-18 09:30:00,141.21,142.07,141.21,141.88,460540.0,140.3696,141.2244,140.3696,141.0356,460540.0
2021-10-18 09:40:00,141.92,142.33,141.9,142.21,415800.0,141.0753,141.4829,141.0554,141.3636,415800.0
2021-10-18 09:50:00,142.27,142.3,142.02,142.08,217640.0,141.4232,141.4531,141.1747,141.2344,217640.0
2021-10-18 10:00:00,142.13,142.38,142.03,142.34,154840.0,141.2841,141.5326,141.1847,141.4928,154840.0
2021-10-18 10:10:00,142.34,142.4,142.25,142.25,68660.0,141.4928,141.5525,141.4034,141.4034,68660.0
2021-10-18 10:20:00,142.23,142.32,142.17,142.26,67680.0,141.3835,141.4729,141.3238,141.4133,67680.0
2021-10-18 10:30:00,142.23,142.23,141.88,142.02,75000.0,141.3835,141.3835,141.0356,141.1747,75000.0
2021-10-18 10:40:00,142.02,142.1,141.94,141.98,44420.0,141.1747,141.2543,141.0952,141.135,44420.0
2021-10-18 10:50:00,141.98,142.08,141.92,141.92,126060.0,141.135,141.2344,141.0753,141.0753,126060.0
2021-10-18 11:00:00,141.93,142.1,141.9,142.1,81320.0,141.0853,141.2543,141.0554,141.2543,81320.0
2021-10-18 11:10:00,142.08,142.2,142.03,142.08,83580.0,141.2344,141.3537,141.1847,141.2344,83580.0
2021-10-18 11:20:00,142.1,142.18,141.95,141.95,86000.0,141.2543,141.3338,141.1051,141.1051,86000.0
2021-10-18 11:30:00,141.98,141.99,141.9,141.96,37440.0,141.135,141.1449,141.0554,141.1151,37440.0
2021-10-18 11:40:00,142.0,142.03,141.91,141.94,50300.0,141.1549,141.1847,141.0654,141.0952,50300.0
2021-10-18 11:50:00,141.97,142.05,141.97,142.03,41420.0,141.125,141.2046,141.125,141.1847,41420.0
2021-10-18 12:00:00,141.95,141.96,141.91,141.95,54220.0,141.1051,141.1151,141.0654,141.1051,54220.0
2021-10-18 12:10:00,141.98,142.01,141.87,141.94,64120.0,141.135,141.1648,141.0256,141.0952,64120.0
2021-10-18 12:20:00,141.95,141.95,141.7,141.84,41920.0,141.1051,141.1051,140.8566,140.9958,41920.0
2021-10-18 12:30:00,141.84,141.86,141.79,141.84,29600.0,140.9958,141.0157,140.9461,140.9958,29600.0
2021-10-18 12:40:00,141.77,141.95,141.76,141.91,65900.0,140.9262,141.1051,140.9163,141.0654,65900.0
2021-10-18 12:50:00,141.99,142.05,141.94,142.05,67000.0,141.1449,141.2046,141.0952,141.2046,67000.0
2021-10-18 13:00:00,142.04,142.04,141.96,141.96,23320.0,141.1946,141.1946,141.1151,141.1151,23320.0
2021-10-18 13:10:00,142.01,142.15,142.01,142.09,36900.0,141.1648,141.304,141.1648,141.2443,36900.0
2021-10-18 13:20:00,142.1,142.23,142.07,142.23,81140.0,141.2543,141.3835,141.2244,141.3835,81140.0
2021-10-18 13:30:00,142.23,142.44,142.21,142.43,93880.0,141.3835,141.5922,141.3636,141.5823,93880.0
2021-10-18 13:40:00,142.36,142.63,142.36,142.63,81380.0,141.5127,141.7811,141.5127,141.7811,81380.0
2021-10-18 13:50:00,142.66,142.7,142.53,142.54,31900.0,141.8109,141.8507,141.6817,141.6916,31900.0
2021-10-18 14:00:00,142.51,142.59,142.47,142.51,52800.0,141.6618,141.7413,141.6221,141.6618,52800.0
2021-10-18 14:10:00,142.53,142.54,142.49,142.5,18000.0,141.6817,141.6916,141.6419,141.6519,18000.0
2021-10-18 14:20:00,142.49,142.52,142.43,142.5,32060.0,141.6419,141.6718,141.5823,141.6519,32060.0
2021-10-18 14:30:00,142.5,142.65,142.5,142.65,29620.0,141.6519,141.801,141.6519,141.801,29620.0
2021-10-18 14:40:00,142.65,142.71,142.61,142.65,44000.0,141.801,141.8606,141.7612,141.801,44000.0
2021-10-18 14:50:00,142.68,142.72,142.66,142.69,28520.0,141.8308,141.8706,141.8109,141.8407,28520.0
2021-10-18 15:00:00,142.64,142.71,142.64,142.69,68360.0,141.791,141.8606,141.791,141.8407,68360.0
2021-10-18 15:10:00,142.71,142.8,142.71,142.77,80200.0,141.8606,141.9501,141.8606,141.9203,80200.0
2021-10-18 15:20:00,142.83,142.85,142.65,142.72,117940.0,141.9799,141.9998,141.801,141.8706,117940.0
2021-10-18 15:30:00,142.74,142.85,142.74,142.85,146460.0,141.8904,141.9998,141.8904,141.9998,146460.0
2021-10-18 15:40:00,142.77,142.9,142.74,142.84,247160.0,141.9203,142.0495,141.8904,141.9899,247160.0
2021-10-18 15:50:00,142.9,143.0,142.6,142.88,448620.0,142.0495,142.1489,141.7513,142.0296,448620.0
2021-10-19 09:30:00,143.29,143.58,143.1,143.55,704120.0,142.4372,142.7254,142.2483,142.6956,704120.0
2021-10-19 09:40:00,143.55,144.03,143.55,143.95,375240.0,142.6956,143.1728,142.6956,143.0932,375240.0
2021-10-19 09:50:00,144.0,144.11,143.48,143.55,168080.0,143.1429,143.2523,142.626,142.6956,168080.0
2021-10-19 10:00:00,143.61,143.79,143.41,143.66,128780.0,142.7553,142.9342,142.5565,142.805,128780.0
2021-10-19 10:10:00,143.61,143.63,143.25,143.3,88800.0,142.7553,142.7752,142.3974,142.4471,88800.0
2021-10-19 10:20:00,143.29,143.55,143.21,143.45,167780.0,142.4372,142.6956,142.3577,142.5962,167780.0
2021-10-19 10:30:00,143.48,143.48,143.3,143.35,149740.0,142.626,142.626,142.4471,142.4968,149740.0
2021-10-19 10:40:00,143.4,143.4,143.24,143.31,58440.0,142.5465,142.5465,142.3875,142.4571,58440.0
2021-10-19 10:50:00,143.3,143.62,143.28,143.6,158500.0,142.4471,142.7652,142.4272,142.7453,158500.0
2021-10-19 11:00:00,143.62,143.67,143.56,143.61,99200.0,142.7652,142.8149,142.7056,142.7553,99200.0
2021-10-19 11:10:00,143.62,143.68,143.35,143.37,101300.0,142.7652,142.8249,142.4968,142.5167,101300.0
2021-10-19 11:20:00,143.45,143.65,143.45,143.65,53240.0,142.5962,142.795,142.5962,142.795,53240.0
2021-10-19 11:30:00,143.64,143.66,143.52,143.55,50780.0,142.7851,142.805,142.6658,142.6956,50780.0
2021-10-19 11:40:00,143.54,143.7,143.52,143.63,117600.0,142.6857,142.8447,142.6658,142.7752,117600.0
2021-10-19 11:50:00,143.71,143.8,143.67,143.74,61560.0,142.8547,142.9441,142.8149,142.8845,61560.0
2021-10-19 12:00:00,143.74,143.77,143.56,143.56,82840.0,142.8845,142.9143,142.7056,142.7056,82840.0
2021-10-19 12:10:00,143.55,143.55,143.33,143.51,82640.0,142.6956,142.6956,142.4769,142.6559,82640.0
2021-10-19 12:20:00,143.49,143.6,143.47,143.6,63820.0,142.636,142.7453,142.6161,142.7453,63820.0
2021-10-19 12:30:00,143.6,143.65,143.59,143.62,52000.0,142.7453,142.795,142.7354,142.7652,52000.0
2021-10-19 12:40:00,143.66,143.76,143.66,143.72,20080.0,142.805,142.9044,142.805,142.8646,20080.0
2021-10-19 12:50:00,143.72,143.75,143.69,143.73,45700.0,142.8646,142.8944,142.8348,142.8746,45700.0
2021-10-19 13:00:00,143.72,143.73,143.66,143.73,24000.0,142.8646,142.8746,142.805,142.8746,24000.0
2021-10-19 13:10:00,143.73,143.76,143.72,143.76,36000.0,142.8746,142.9044,142.8646,142.9044,36000.0
2021-10-19 13:20:00,143.76,143.8,143.73,143.75,91540.0,142.9044,142.9441,142.8746,142.8944,91540.0
2021-10-19 13:30:00,143.74,143.81,143.72,143.81,86540.0,142.8845,142.9541,142.8646,142.9541,86540.0
2021-10-19 13:40:00,143.81,143.84,143.79,143.84,30000.0,142.9541,142.9839,142.9342,142.9839,30000.0
2021-10-19 13:50:00,143.84,143.92,143.83,143.92,89180.0,142.9839,143.0634,142.974,143.0634,89180.0
2021-10-19 14:00:00,143.93,143.94,143.86,143.86,52540.0,143.0734,143.0833,143.0038,143.0038,52540.0
2021-10-19 14:10:00,143.9,143.9,143.84,143.86,45020.0,143.0435,143.0435,142.9839,143.0038,45020.0
2021-10-19 14:20:00,143.83,143.83,143.56,143.56,114960.0,142.974,142.974,142.7056,142.7056,114960.0
2021-10-19 14:30:00,143.59,143.67,143.48,143.63,109280.0,142.7354,142.8149,142.626,142.7752,109280.0
2021-10-19 14:40:00,143.64,143.68,143.63,143.65,37480.0,142.7851,142.8249,142.7752,142.795,37480.0
2021-10-19 14:50:00,143.68,143.7,143.6,143.64,57740.0,142.8249,142.8447,142.7453,142.7851,57740.0
2021-10-19 15:00:00,143.58,143.69,143.53,143.68,86820.0,142.7254,142.8348,142.6757,142.8249,86820.0
2021-10-19 15:10:00,143.69,143.87,143.66,143.87,97560.0,142.8348,143.0137,142.805,143.0137,97560.0
2021-10-19 15:20:00,143.87,143.87,143.76,143.85,95840.0,143.0137,143.0137,142.9044,142.9938,95840.0
2021-10-19 15:30:00,143.79,143.82,143.72,143.82,48000.0,142.9342,142.964,142.8646,142.964,48000.0
2021-10-19 15:40:00,143.83,143.9,143.8,143.81,110000.0,142.974,143.0435,142.9441,142.9541,110000.0
2021-10-19 15:50:00,143.67,143.94,143.66,143.89,417680.0,142.8149,143.0833,142.805,143.0336,417680.0
2021-10-20 09:30:00,144.28,144.28,143.57,143.71,541860.0,143.4213,143.4213,142.7155,142.8547,541860.0
2021-10-20 09:40:00,143.7,144.04,143.68,144.01,146940.0,142.8447,143.1827,142.8249,143.1529,146940.0
2021-10-20 09:50:00,144.02,144.05,143.63,143.74,189840.0,143.1628,143.1927,142.7752,142.8845,189840.0
2021-10-20 10:00:00,143.69,143.84,143.6,143.76,137200.0,142.8348,142.9839,142.7453,142.9044,137200.0
2021-10-20 10:10:00,143.74,143.8,143.61,143.65,104360.0,142.8845,142.9441,142.7553,142.795,104360.0
2021-10-20 10:20:00,143.65,143.65,143.16,143.3,148440.0,142.795,142.795,142.3079,142.4471,148440.0
2021-10-20 10:30:00,143.3,143.53,143.3,143.41,90040.0,142.4471,142.6757,142.4471,142.5565,90040.0
2021-10-20 10:40:00,143.37,143.42,143.3,143.39,76560.0,142.5167,142.5664,142.4471,142.5366,76560.0
2021-10-20 10:50:00,143.38,143.43,142.68,142.71,201600.0,142.5266,142.5763,141.8308,141.8606,201600.0
2021-10-20 11:00:00,142.75,142.8,142.35,142.77,240520.0,141.9004,141.9501,141.5028,141.9203,240520.0
2021-10-20 11:10:00,142.8,142.82,142.56,142.72,245740.0,141.9501,141.97,141.7115,141.8706,245740.0
2021-10-20 11:20:00,142.74,142.88,142.73,142.78,84160.0,141.8904,142.0296,141.8805,141.9302,84160.0
2021-10-20 11:30:00,142.86,142.86,142.73,142.73,83980.0,142.0097,142.0097,141.8805,141.8805,83980.0
2021-10-20 11:40:00,142.74,143.19,142.74,143.19,62260.0,141.8904,142.3378,141.8904,142.3378,62260.0
2021-10-20 11:50:00,143.14,143.2,143.09,143.09,57120.0,142.2881,142.3477,142.2384,142.2384,57120.0
2021-10-20 12:00:00,143.02,143.02,142.72,142.78,87900.0,142.1688,142.1688,141.8706,141.9302,87900.0
2021-10-20 12:10:00,142.77,142.77,142.59,142.6,36000.0,141.9203,141.9203,141.7413,141.7513,36000.0
2021-10-20 12:20:00,142.6,142.64,142.55,142.56,66000.0,141.7513,141.791,141.7016,141.7115,66000.0
2021-10-20 12:30:00,142.51,142.59,142.51,142.57,56460.0,141.6618,141.7413,141.6618,141.7215,56460.0
2021-10-20 12:40:00,142.57,142.58,142.45,142.58,111820.0,141.7215,141.7314,141.6022,141.7314,111820.0
2021-10-20 12:50:00,142.59,142.59,142.48,142.58,18020.0,141.7413,141.7413,141.632,141.7314,18020.0
2021-10-20 13:00:00,142.64,142.68,142.39,142.4,60520.0,141.791,141.8308,141.5425,141.5525,60520.0
2021-10-20 13:10:00,142.42,142.45,142.13,142.13,97620.0,141.5724,141.6022,141.2841,141.2841,97620.0
2021-10-20 13:20:00,142.13,142.28,141.91,142.23,758920.0,141.2841,141.4332,141.0654,141.3835,758920.0
2021-10-20 13:30:00,142.26,142.47,142.25,142.45,188100.0,141.4133,141.6221,141.4034,141.6022,188100.0
2021-10-20 13:40:00,142.49,142.5,142.35,142.45,66120.0,141.6419,141.6519,141.5028,141.6022,66120.0
2021-10-20 13:50:00,142.47,142.48,142.4,142.44,35220.0,141.6221,141.632,141.5525,141.5922,35220.0
2021-10-20 14:00:00,142.43,142.57,142.43,142.54,58020.0,141.5823,141.7215,141.5823,141.6916,58020.0
2021-10-20 14:10:00,142.54,142.65,142.52,142.58,108000.0,141.6916,141.801,141.6718,141.7314,108000.0
2021-10-20 14:20:00,142.55,142.56,142.41,142.47,68060.0,141.7016,141.7115,141.5624,141.6221,68060.0
2021-10-20 14:30:00,142.47,142.48,142.4,142.43,51760.0,141.6221,141.632,141.5525,141.5823,51760.0
2021-10-20 14:40:00,142.43,142.47,142.4,142.4,57700.0,141.5823,141.6221,141.5525,141.5525,57700.0
2021-10-20 14:50:00,142.42,142.56,142.42,142.44,78280.0,141.5724,141.7115,141.5724,141.5922,78280.0
2021-10-20 15:00:00,142.51,142.6,142.47,142.58,50640.0,141.6618,141.7513,141.6221,141.7314,50640.0
2021-10-20 15:10:00,142.58,142.59,142.47,142.53,107860.0,141.7314,141.7413,141.6221,141.6817,107860.0
2021-10-20 15:20:00,142.51,142.6,142.49,142.56,91720.0,141.6618,141.7513,141.6419,141.7115,91720.0
2021-10-20 15:30:00,142.53,142.54,142.37,142.37,160300.0,141.6817,141.6916,141.5226,141.5226,160300.0
2021-10-20 15:40:00,142.38,142.58,142.38,142.49,264560.0,141.5326,141.7314,141.5326,141.6419,264560.0
2021-10-20 15:50:00,142.49,142.53,142.11,142.53,736880.0,141.6419,141.6817,141.2642,141.6817,736880.0
2021-10-21 09:30:00,142.19,142.28,141.67,141.85,539600.0,141.3437,141.4332,140.8268,141.0057,539600.0
2021-10-21 09:40:00,142.0,142.25,141.85,142.06,278560.0,141.1549,141.4034,141.0057,141.2145,278560.0
2021-10-21 09:50:00,142.07,142.31,141.85,142.0,260980.0,141.2244,141.463,141.0057,141.1549,260980.0
2021-10-21 10:00:00,141.99,142.64,141.92,142.59,296600.0,141.1449,141.791,141.0753,141.7413,296600.0
2021-10-21 10:10:00,142.59,142.59,142.36,142.4,107120.0,141.7413,141.7413,141.5127,141.5525,107120.0
2021-10-21 10:20:00,142.43,142.75,142.41,142.74,50040.0,141.5823,141.9004,141.5624,141.8904,50040.0
2021-10-21 10:30:00,142.73,142.73,142.4,142.43,74460.0,141.8805,141.8805,141.5525,141.5823,74460.0
2021-10-21 10:40:00,142.51,142.73,142.48,142.58,56740.0,141.6618,141.8805,141.632,141.7314,56740.0
2021-10-21 10:50:00,142.56,142.56,142.21,142.24,91460.0,141.7115,141.7115,141.3636,141.3934,91460.0
2021-10-21 11:00:00,142.3,142.49,142.3,142.33,48460.0,141.4531,141.6419,141.4531,141.4829,48460.0
2021-10-21 11:10:00,142.37,142.37,142.29,142.29,22200.0,141.5226,141.5226,141.4431,141.4431,22200.0
2021-10-21 11:20:00,142.25,142.37,142.2,142.33,47100.0,141.4034,141.5226,141.3537,141.4829,47100.0
2021-10-21 11:30:00,142.31,142.42,142.31,142.36,65600.0,141.463,141.5724,141.463,141.5127,65600.0
2021-10-21 11:40:00,142.38,142.42,142.03,142.03,69380.0,141.5326,141.5724,141.1847,141.1847,69380.0
2021-10-21 11:50:00,142.06,142.25,141.98,142.16,34000.0,141.2145,141.4034,141.135,141.3139,34000.0
2021-10-21 12:00:00,142.14,142.21,141.64,141.93,213880.0,141.294,141.3636,140.797,141.0853,213880.0
2021-10-21 12:10:00,141.89,142.21,141.89,142.09,128640.0,141.0455,141.3636,141.0455,141.2443,128640.0
2021-10-21 12:20:00,142.1,142.17,142.09,142.17,119920.0,141.2543,141.3238,141.2443,141.3238,119920.0
2021-10-21 12:30:00,142.15,142.15,141.98,142.0,63900.0,141.304,141.304,141.135,141.1549,63900.0
2021-10-21 12:40:00,141.98,142.09,141.95,141.99,51600.0,141.135,141.2443,141.1051,141.1449,51600.0
2021-10-21 12:50:00,141.97,142.19,141.97,142.18,70000.0,141.125,141.3437,141.125,141.3338,70000.0
2021-10-21 13:00:00,142.17,142.22,142.14,142.14,72900.0,141.3238,141.3735,141.294,141.294,72900.0
2021-10-21 13:10:00,142.1,142.1,141.99,142.03,72080.0,141.2543,141.2543,141.1449,141.1847,72080.0
2021-10-21 13:20:00,142.05,142.15,142.05,142.15,38540.0,141.2046,141.304,141.2046,141.304,38540.0
2021-10-21 13:30:00,142.15,142.21,142.15,142.18,27040.0,141.304,141.3636,141.304,141.3338,27040.0
2021-10-21 13:40:00,142.19,142.24,142.1,142.14,72000.0,141.3437,141.3934,141.2543,141.294,72000.0
2021-10-21 13:50:00,142.15,142.15,142.01,142.07,49820.0,141.304,141.304,141.1648,141.2244,49820.0
2021-10-21 14:00:00,142.08,142.13,142.03,142.07,40720.0,141.2344,141.2841,141.1847,141.2244,40720.0
2021-10-21 14:10:00,142.03,142.13,141.98,142.08,44000.0,141.1847,141.2841,141.135,141.2344,44000.0
2021-10-21 14:20:00,142.09,142.19,142.03,142.19,62280.0,141.2443,141.3437,141.1847,141.3437,62280.0
2021-10-21 14:30:00,142.15,142.22,142.13,142.14,52900.0,141.304,141.3735,141.2841,141.294,52900.0
2021-10-21 14:40:00,142.19,142.19,142.13,142.18,56440.0,141.3437,141.3437,141.2841,141.3338,56440.0
2021-10-21 14:50:00,142.2,142.2,142.09,142.09,40720.0,141.3537,141.3537,141.2443,141.2443,40720.0
2021-10-21 15:00:00,142.13,142.37,142.11,142.32,164860.0,141.2841,141.5226,141.2642,141.4729,164860.0
2021-10-21 15:10:00,142.38,142.6,142.38,142.58,102380.0,141.5326,141.7513,141.5326,141.7314,102380.0
2021-10-21 15:20:00,142.6,142.72,142.58,142.66,176220.0,141.7513,141.8706,141.7314,141.8109,176220.0
2021-10-21 15:30:00,142.66,142.68,142.45,142.48,127280.0,141.8109,141.8308,141.6022,141.632,127280.0
2021-10-21 15:40:00,142.48,142.64,142.48,142.6,122960.0,141.632,141.791,141.632,141.7513,122960.0
2021-10-21 15:50:00,142.62,142.85,142.58,142.72,319920.0,141.7712,141.9998,141.7314,141.8706,319920.0
2021-10-22 09:30:00,140.35,141.56,140.02,140.41,1449280.0,139.5147,140.7175,139.1866,139.5743,1449280.0
2021-10-22 09:40:00,140.4,140.4,138.27,138.78,942800.0,139.5644,139.5644,137.4471,137.954,942800.0
2021-10-22 09:50:00,138.81,139.02,138.43,138.7,561740.0,137.9838,138.1926,137.6061,137.8745,561740.0
2021-10-22 10:00:00,138.75,138.83,138.62,138.72,412020.0,137.9242,138.0037,137.795,137.8944,412020.0
2021-10-22 10:10:00,138.7,138.89,138.46,138.81,422520.0,137.8745,138.0634,137.6359,137.9838,422520.0
2021-10-22 10:20:00,138.84,139.58,138.58,139.57,265440.0,138.0137,138.7493,137.7552,138.7393,265440.0
2021-10-22 10:30:00,139.6,139.6,138.92,138.97,368700.0,138.7691,138.7691,138.0932,138.1429,368700.0
2021-10-22 10:40:00,139.01,139.05,138.73,138.82,183340.0,138.1826,138.2224,137.9043,137.9938,183340.0
2021-10-22 10:50:00,138.81,138.85,138.63,138.65,189400.0,137.9838,138.0236,137.8049,137.8248,189400.0
2021-10-22 11:00:00,138.68,138.81,138.6,138.68,159900.0,137.8546,137.9838,137.7751,137.8546,159900.0
2021-10-22 11:10:00,138.71,138.78,138.33,138.37,222920.0,137.8844,137.954,137.5067,137.5465,222920.0
2021-10-22 11:20:00,138.35,138.4,137.9,138.25,328440.0,137.5266,137.5763,137.0793,137.4272,328440.0
2021-10-22 11:30:00,138.23,138.35,137.63,137.73,388380.0,137.4073,137.5266,136.8109,136.9103,388380.0
2021-10-22 11:40:00,137.8,137.86,137.55,137.55,262800.0,136.9798,137.0395,136.7313,136.7313,262800.0
2021-10-22 11:50:00,137.61,137.98,137.6,137.98,190540.0,136.791,137.1588,136.781,137.1588,190540.0
2021-10-22 12:00:00,137.94,138.03,137.8,137.98,91120.0,137.119,137.2085,136.9798,137.1588,91120.0
2021-10-22 12:10:00,137.99,137.99,137.17,137.31,466960.0,137.1687,137.1687,136.3536,136.4928,466960.0
2021-10-22 12:20:00,137.36,137.59,137.25,137.58,196500.0,136.5425,136.7711,136.4331,136.7612,196500.0
2021-10-22 12:30:00,137.64,138.05,137.61,138.0,133700.0,136.8208,137.2284,136.791,137.1787,133700.0
2021-10-22 12:40:00,138.0,138.42,137.97,138.37,201980.0,137.1787,137.5962,137.1488,137.5465,201980.0
2021-10-22 12:50:00,138.41,138.41,137.87,138.02,144480.0,137.5862,137.5862,137.0494,137.1985,144480.0
2021-10-22 13:00:00,137.99,138.12,137.91,138.04,160040.0,137.1687,137.2979,137.0892,137.2184,160040.0
2021-10-22 13:10:00,138.06,138.06,137.83,137.89,70740.0,137.2383,137.2383,137.0097,137.0693,70740.0
2021-10-22 13:20:00,137.82,137.89,137.78,137.86,59860.0,136.9997,137.0693,136.96,137.0395,59860.0
2021-10-22 13:30:00,137.83,138.08,137.75,138.01,66680.0,137.0097,137.2582,136.9301,137.1886,66680.0
2021-10-22 13:40:00,138.0,138.08,137.74,137.74,80560.0,137.1787,137.2582,136.9202,136.9202,80560.0
2021-10-22 13:50:00,137.8,137.94,137.71,137.77,66360.0,136.9798,137.119,136.8904,136.95,66360.0
2021-10-22 14:00:00,137.77,138.06,137.76,138.06,59220.0,136.95,137.2383,136.9401,137.2383,59220.0
2021-10-22 14:10:00,138.08,138.16,138.02,138.16,55300.0,137.2582,137.3377,137.1985,137.3377,55300.0
2021-10-22 14:20:00,138.18,138.28,138.13,138.13,54900.0,137.3576,137.457,137.3079,137.3079,54900.0
2021-10-22 14:30:00,138.17,138.39,138.17,138.28,96380.0,137.3476,137.5663,137.3476,137.457,96380.0
2021-10-22 14:40:00,138.29,138.44,138.26,138.44,72680.0,137.4669,137.616,137.4371,137.616,72680.0
2021-10-22 14:50:00,138.44,138.44,138.33,138.33,76040.0,137.616,137.616,137.5067,137.5067,76040.0
2021-10-22 15:00:00,138.3,138.36,138.25,138.31,136700.0,137.4769,137.5365,137.4272,137.4868,136700.0
2021-10-22 15:10:00,138.28,138.55,138.25,138.48,117880.0,137.457,137.7254,137.4272,137.6558,117880.0
2021-10-22 15:20:00,138.52,138.64,138.47,138.48,169020.0,137.6956,137.8148,137.6459,137.6558,169020.0
2021-10-22 15:30:00,138.5,138.78,138.47,138.67,184160.0,137.6757,137.954,137.6459,137.8447,184160.0
2021-10-22 15:40:00,138.67,138.71,138.55,138.59,347780.0,137.8447,137.8844,137.7254,137.7651,347780.0
2021-10-22 15:50:00,138.7,138.87,138.61,138.66,899460.0,137.8745,138.0435,137.785,137.8347,899460.0
2021-10-25 09:30:00,138.81,139.15,137.32,137.32,810900.0,137.9838,138.3218,136.5027,136.5027,810900.0
2021-10-25 09:40:00,137.31,137.81,136.75,137.71,447100.0,136.4928,136.9898,135.9361,136.8904,447100.0
2021-10-25 09:50:00,137.89,138.37,137.71,138.37,205500.0,137.0693,137.5465,136.8904,137.5465,205500.0
2021-10-25 10:00:00,138.36,138.62,138.1,138.62,127680.0,137.5365,137.795,137.2781,137.795,127680.0
2021-10-25 10:10:00,138.73,138.85,138.12,138.12,133280.0,137.9043,138.0236,137.2979,137.2979,133280.0
2021-10-25 10:20:00,138.06,138.52,138.0,138.43,203900.0,137.2383,137.6956,137.1787,137.6061,203900.0
2021-10-25 10:30:00,138.45,138.45,138.15,138.38,124940.0,137.626,137.626,137.3278,137.5564,124940.0
2021-10-25 10:40:00,138.32,138.39,137.87,137.88,202440.0,137.4968,137.5663,137.0494,137.0594,202440.0
2021-10-25 10:50:00,137.85,138.18,137.85,138.09,96180.0,137.0296,137.3576,137.0296,137.2681,96180.0
2021-10-25 11:00:00,138.04,138.18,137.82,138.17,116860.0,137.2184,137.3576,136.9997,137.3476,116860.0
2021-10-25 11:10:00,138.18,138.38,138.08,138.35,204520.0,137.3576,137.5564,137.2582,137.5266,204520.0
2021-10-25 11:20:00,138.35,138.68,138.34,138.64,173860.0,137.5266,137.8546,137.5166,137.8148,173860.0
2021-10-25 11:30:00,138.61,138.61,138.17,138.2,152340.0,137.785,137.785,137.3476,137.3775,152340.0
2021-10-25 11:40:00,138.24,138.31,138.11,138.27,133080.0,137.4172,137.4868,137.288,137.4471,133080.0
2021-10-25 11:50:00,138.27,138.29,138.14,138.14,201360.0,137.4471,137.4669,137.3178,137.3178,201360.0
2021-10-25 12:00:00,138.16,138.4,138.04,138.36,112700.0,137.3377,137.5763,137.2184,137.5365,112700.0
2021-10-25 12:10:00,138.28,138.48,138.28,138.42,109760.0,137.457,137.6558,137.457,137.5962,109760.0
2021-10-25 12:20:00,138.43,138.71,138.42,138.71,118460.0,137.6061,137.8844,137.5962,137.8844,118460.0
2021-10-25 12:30:00,138.71,139.0,138.71,138.99,67780.0,137.8844,138.1727,137.8844,138.1628,67780.0
2021-10-25 12:40:00,139.02,139.18,139.01,139.12,93480.0,138.1926,138.3516,138.1826,138.292,93480.0
2021-10-25 12:50:00,139.13,139.21,139.08,139.08,176000.0,138.3019,138.3815,138.2522,138.2522,176000.0
2021-10-25 13:00:00,139.0,139.13,139.0,139.11,97900.0,138.1727,138.3019,138.1727,138.2821,97900.0
2021-10-25 13:10:00,139.05,139.11,138.81,138.85,86620.0,138.2224,138.2821,137.9838,138.0236,86620.0
2021-10-25 13:20:00,138.88,139.03,138.86,139.0,85860.0,138.0534,138.2025,138.0335,138.1727,85860.0
2021-10-25 13:30:00,138.98,139.0,138.88,138.88,41380.0,138.1528,138.1727,138.0534,138.0534,41380.0
2021-10-25 13:40:00,138.88,138.92,138.75,138.75,83300.0,138.0534,138.0932,137.9242,137.9242,83300.0
2021-10-25 13:50:00,138.84,138.84,138.61,138.61,152680.0,138.0137,138.0137,137.785,137.785,152680.0
2021-10-25 14:00:00,138.6,138.66,138.27,138.35,193860.0,137.7751,137.8347,137.4471,137.5266,193860.0
2021-10-25 14:10:00,138.35,138.41,138.34,138.4,140960.0,137.5266,137.5862,137.5166,137.5763,140960.0
2021-10-25 14:20:00,138.4,138.56,138.39,138.47,162740.0,137.5763,137.7353,137.5663,137.6459,162740.0
2021-10-25 14:30:00,138.5,138.66,138.48,138.48,127720.0,137.6757,137.8347,137.6558,137.6558,127720.0
2021-10-25 14:40:00,138.46,138.56,138.44,138.52,127700.0,137.6359,137.7353,137.616,137.6956,127700.0
2021-10-25 14:50:00,138.52,138.62,138.49,138.6,99600.0,137.6956,137.795,137.6657,137.7751,99600.0
2021-10-25 15:00:00,138.62,138.71,138.49,138.55,75860.0,137.795,137.8844,137.6657,137.7254,75860.0
2021-10-25 15:10:00,138.58,138.67,138.56,138.59,109920.0,137.7552,137.8447,137.7353,137.7651,109920.0
2021-10-25 15:20:00,138.61,138.63,138.41,138.61,146980.0,137.785,137.8049,137.5862,137.785,146980.0
2021-10-25 15:30:00,138.61,138.64,138.54,138.58,197960.0,137.785,137.8148,137.7154,137.7552,197960.0
2021-10-25 15:40:00,138.58,138.64,138.48,138.55,168660.0,137.7552,137.8148,137.6558,137.7254,168660.0
2021-10-25 15:50:00,138.57,138.95,138.5,138.66,609920.0,137.7453,138.123,137.6757,137.8347,609920.0
2021-10-26 09:30:00,140.61,140.84,139.78,140.52,1200580.0,139.7731,140.0018,138.9481,139.6837,1200580.0
2021-10-26 09:40:00,140.68,140.78,140.0,140.1,393880.0,139.8427,139.9421,139.1668,139.2662,393880.0
2021-10-26 09:50:00,140.11,140.11,139.48,139.81,302840.0,139.2761,139.2761,138.6499,138.9779,302840.0
2021-10-26 10:00:00,139.87,140.03,139.64,139.75,200260.0,139.0375,139.1966,138.8089,138.9182,200260.0
2021-10-26 10:10:00,139.75,140.0,139.58,140.0,165200.0,138.9182,139.1668,138.7493,139.1668,165200.0
2021-10-26 10:20:00,140.0,140.0,139.65,139.75,178540.0,139.1668,139.1668,138.8188,138.9182,178540.0
2021-10-26 10:30:00,139.83,139.85,139.55,139.7,260540.0,138.9978,139.0176,138.7194,138.8685,260540.0
2021-10-26 10:40:00,139.63,139.9,139.42,139.77,266280.0,138.799,139.0674,138.5902,138.9381,266280.0
2021-10-26 10:50:00,139.76,139.95,139.73,139.81,206260.0,138.9282,139.1171,138.8984,138.9779,206260.0
2021-10-26 11:00:00,139.82,140.0,139.82,140.0,210400.0,138.9878,139.1668,138.9878,139.1668,210400.0
2021-10-26 11:10:00,139.98,140.02,139.75,139.85,191360.0,139.1469,139.1866,138.9182,139.0176,191360.0
2021-10-26 11:20:00,139.89,139.91,139.81,139.85,102980.0,139.0574,139.0773,138.9779,139.0176,102980.0
2021-10-26 11:30:00,139.88,139.9,139.6,139.76,67780.0,139.0475,139.0674,138.7691,138.9282,67780.0
2021-10-26 11:40:00,139.69,139.77,139.45,139.45,77360.0,138.8586,138.9381,138.62,138.62,77360.0
2021-10-26 11:50:00,139.45,139.45,139.14,139.23,137320.0,138.62,138.62,138.3119,138.4013,137320.0
2021-10-26 12:00:00,139.22,139.23,139.01,139.17,93040.0,138.3914,138.4013,138.1826,138.3417,93040.0
2021-10-26 12:10:00,139.17,139.68,139.17,139.68,131620.0,138.3417,138.8487,138.3417,138.8487,131620.0
2021-10-26 12:20:00,139.6,139.8,139.58,139.7,130020.0,138.7691,138.9679,138.7493,138.8685,130020.0
2021-10-26 12:30:00,139.68,139.95,139.68,139.84,354100.0,138.8487,139.1171,138.8487,139.0077,354100.0
2021-10-26 12:40:00,139.84,139.9,139.45,139.55,257980.0,139.0077,139.0674,138.62,138.7194,257980.0
2021-10-26 12:50:00,139.5,139.81,139.5,139.81,120640.0,138.6697,138.9779,138.6697,138.9779,120640.0
2021-10-26 13:00:00,139.81,140.11,139.75,140.09,153300.0,138.9779,139.2761,138.9182,139.2562,153300.0
2021-10-26 13:10:00,140.06,140.22,139.93,140.19,136700.0,139.2264,139.3854,139.0972,139.3556,136700.0
2021-10-26 13:20:00,140.24,140.26,139.99,140.09,132000.0,139.4053,139.4252,139.1568,139.2562,132000.0
2021-10-26 13:30:00,140.11,140.45,140.09,140.3,347300.0,139.2761,139.6141,139.2562,139.465,347300.0
2021-10-26 13:40:00,140.23,140.25,140.1,140.11,148080.0,139.3954,139.4153,139.2662,139.2761,148080.0
2021-10-26 13:50:00,140.18,140.22,140.0,140.04,107080.0,139.3457,139.3854,139.1668,139.2065,107080.0
2021-10-26 14:00:00,140.03,140.19,139.93,140.04,126720.0,139.1966,139.3556,139.0972,139.2065,126720.0
2021-10-26 14:10:00,140.05,140.11,139.98,140.09,91480.0,139.2165,139.2761,139.1469,139.2562,91480.0
2021-10-26 14:20:00,140.05,140.08,139.89,139.89,63580.0,139.2165,139.2463,139.0574,139.0574,63580.0
2021-10-26 14:30:00,139.97,140.04,139.9,139.91,57000.0,139.1369,139.2065,139.0674,139.0773,57000.0
2021-10-26 14:40:00,139.86,139.93,139.82,139.88,65720.0,139.0276,139.0972,138.9878,139.0475,65720.0
2021-10-26 14:50:00,139.9,139.97,139.83,139.89,65680.0,139.0674,139.1369,138.9978,139.0574,65680.0
2021-10-26 15:00:00,139.93,139.98,139.84,139.91,146480.0,139.0972,139.1469,139.0077,139.0773,146480.0
2021-10-26 15:10:00,139.93,139.95,139.79,139.86,190080.0,139.0972,139.1171,138.958,139.0276,190080.0
2021-10-26 15:20:00,139.86,139.88,139.75,139.79,162220.0,139.0276,139.0475,138.9182,138.958,162220.0
2021-10-26 15:30:00,139.79,140.05,139.78,139.96,266540.0,138.958,139.2165,138.9481,139.127,266540.0
2021-10-26 15:40:00,140.0,140.1,139.92,140.01,397600.0,139.1668,139.2662,139.0872,139.1767,397600.0
2021-10-26 15:50:00,139.96,140.1,139.64,139.73,745640.0,139.127,139.2662,138.8089,138.8984,745640.0
2021-10-27 09:30:00,139.9,141.5,139.9,140.85,1236000.0,139.0674,140.6578,139.0674,140.0117,1236000.0
2021-10-27 09:40:00,140.92,142.79,140.81,142.65,969740.0,140.0813,141.9402,139.9719,141.801,969740.0
2021-10-27 09:50:00,142.71,143.36,142.5,143.05,544120.0,141.8606,142.5068,141.6519,142.1986,544120.0
2021-10-27 10:00:00,143.01,143.16,142.34,142.85,415060.0,142.1588,142.3079,141.4928,141.9998,415060.0
2021-10-27 10:10:00,143.0,143.6,142.64,143.6,436880.0,142.1489,142.7453,141.791,142.7453,436880.0
2021-10-27 10:20:00,143.61,144.65,143.56,144.65,531140.0,142.7553,143.7891,142.7056,143.7891,531140.0
2021-10-27 10:30:00,144.72,144.85,143.64,144.75,372640.0,143.8587,143.9879,142.7851,143.8885,372640.0
2021-10-27 10:40:00,144.79,144.86,143.85,144.05,418660.0,143.9282,143.9978,142.9938,143.1927,418660.0
2021-10-27 10:50:00,144.1,144.93,144.1,144.54,474800.0,143.2424,144.0674,143.2424,143.6797,474800.0
2021-10-27 11:00:00,144.54,145.33,144.54,145.06,607380.0,143.6797,144.465,143.6797,144.1966,607380.0
2021-10-27 11:10:00,145.08,146.0,145.05,145.74,628980.0,144.2165,145.131,144.1867,144.8726,628980.0
2021-10-27 11:20:00,145.72,146.06,145.38,146.05,462940.0,144.8527,145.1907,144.5147,145.1807,462940.0
2021-10-27 11:30:00,146.07,146.25,145.9,146.15,288820.0,145.2006,145.3796,145.0316,145.2802,288820.0
2021-10-27 11:40:00,146.1,146.2,145.74,146.2,355260.0,145.2304,145.3299,144.8726,145.3299,355260.0
2021-10-27 11:50:00,146.23,146.95,146.23,146.94,553960.0,145.3597,146.0754,145.3597,146.0655,553960.0
2021-10-27 12:00:00,146.91,147.47,146.91,147.03,695660.0,146.0356,146.5923,146.0356,146.1549,695660.0
2021-10-27 12:10:00,147.04,148.85,147.02,148.85,729060.0,146.1649,147.9641,146.145,147.9641,729060.0
2021-10-27 12:20:00,148.86,149.12,147.85,147.96,576840.0,147.974,148.2325,146.97,147.0794,576840.0
2021-10-27 12:30:00,148.14,148.75,148.14,148.39,384640.0,147.2583,147.8647,147.2583,147.5068,384640.0
2021-10-27 12:40:00,148.35,148.94,148.31,148.58,367600.0,147.4671,148.0535,147.4273,147.6957,367600.0
2021-10-27 12:50:00,148.55,148.62,148.13,148.18,263520.0,147.6659,147.7355,147.2484,147.2981,263520.0
2021-10-27 13:00:00,148.29,148.34,147.95,148.21,242880.0,147.4074,147.4571,147.0694,147.3279,242880.0
2021-10-27 13:10:00,148.2,148.73,148.11,148.71,199140.0,147.318,147.8448,147.2285,147.8249,199140.0
2021-10-27 13:20:00,148.64,148.82,148.53,148.6,238520.0,147.7553,147.9343,147.646,147.7156,238520.0
2021-10-27 13:30:00,148.58,148.58,148.26,148.4,258640.0,147.6957,147.6957,147.3776,147.5168,258640.0
2021-10-27 13:40:00,148.45,148.7,148.44,148.44,183880.0,147.5665,147.815,147.5565,147.5565,183880.0
2021-10-27 13:50:00,148.45,148.52,148.33,148.41,246820.0,147.5665,147.636,147.4472,147.5267,246820.0
2021-10-27 14:00:00,148.31,148.46,148.13,148.43,218180.0,147.4273,147.5764,147.2484,147.5466,218180.0
2021-10-27 14:10:00,148.42,148.53,148.36,148.45,201560.0,147.5366,147.646,147.477,147.5665,201560.0
2021-10-27 14:20:00,148.46,148.79,148.41,148.59,276880.0,147.5764,147.9044,147.5267,147.7056,276880.0
2021-10-27 14:30:00,148.54,148.54,148.1,148.25,370260.0,147.6559,147.6559,147.2185,147.3677,370260.0
2021-10-27 14:40:00,148.26,148.38,148.14,148.22,138320.0,147.3776,147.4969,147.2583,147.3378,138320.0
2021-10-27 14:50:00,148.26,148.27,147.98,148.09,167580.0,147.3776,147.3875,147.0993,147.2086,167580.0
2021-10-27 15:00:00,148.07,148.34,148.0,148.1,271860.0,147.1887,147.4571,147.1191,147.2185,271860.0
2021-10-27 15:10:00,148.1,148.25,147.34,147.36,621440.0,147.2185,147.3677,146.4631,146.483,621440.0
2021-10-27 15:20:00,147.32,147.9,147.24,147.73,301740.0,146.4432,147.0197,146.3637,146.8507,301740.0
2021-10-27 15:30:00,147.69,147.97,147.29,147.91,212820.0,146.811,147.0893,146.4134,147.0297,212820.0
2021-10-27 15:40:00,147.9,147.95,147.62,147.64,231520.0,147.0197,147.0694,146.7414,146.7613,231520.0
2021-10-27 15:50:00,147.59,147.65,146.31,146.31,1845040.0,146.7116,146.7712,145.4392,145.4392,1845040.0
2021-10-28 09:30:00,147.3,147.42,145.66,146.5,1471540.0,146.4233,146.5426,144.7931,145.6281,1471540.0
2021-10-28 09:40:00,146.6,147.12,146.17,146.17,774600.0,145.7275,146.2444,145.3,145.3,774600.0
2021-10-28 09:50:00,146.15,146.25,145.41,145.47,481540.0,145.2802,145.3796,144.5446,144.6042,481540.0
2021-10-28 10:00:00,145.47,145.68,144.85,145.59,458720.0,144.6042,144.8129,143.9879,144.7235,458720.0
2021-10-28 10:10:00,145.54,145.68,144.76,145.45,475100.0,144.6738,144.8129,143.8984,144.5843,475100.0
2021-10-28 10:20:00,145.42,145.88,145.32,145.6,407580.0,144.5545,145.0118,144.4551,144.7334,407580.0
2021-10-28 10:30:00,145.61,145.69,145.13,145.42,302160.0,144.7434,144.8229,144.2662,144.5545,302160.0
2021-10-28 10:40:00,145.46,145.87,145.33,145.72,245200.0,144.5943,145.0018,144.465,144.8527,245200.0
2021-10-28 10:50:00,145.63,145.86,145.34,145.55,135380.0,144.7632,144.9919,144.475,144.6837,135380.0
2021-10-28 11:00:00,145.59,145.77,145.4,145.63,185780.0,144.7235,144.9024,144.5346,144.7632,185780.0
2021-10-28 11:10:00,145.68,146.18,145.68,146.06,118100.0,144.8129,145.31,144.8129,145.1907,118100.0
2021-10-28 11:20:00,146.05,146.45,145.85,146.45,230020.0,145.1807,145.5784,144.9819,145.5784,230020.0
2021-10-28 11:30:00,146.32,146.75,146.32,146.74,223540.0,145.4491,145.8766,145.4491,145.8666,223540.0
2021-10-28 11:40:00,146.78,146.96,146.37,146.39,340360.0,145.9064,146.0853,145.4988,145.5187,340360.0
2021-10-28 11:50:00,146.29,146.44,146.23,146.34,123900.0,145.4193,145.5684,145.3597,145.469,123900.0
2021-10-28 12:00:00,146.35,146.47,146.22,146.28,115100.0,145.479,145.5982,145.3497,145.4094,115100.0
2021-10-28 12:10:00,146.25,146.85,146.22,146.79,201660.0,145.3796,145.976,145.3497,145.9163,201660.0
2021-10-28 12:20:00,146.77,146.77,146.53,146.56,138440.0,145.8965,145.8965,145.6579,145.6877,138440.0
2021-10-28 12:30:00,146.58,146.74,146.52,146.55,92380.0,145.7076,145.8666,145.648,145.6778,92380.0
2021-10-28 12:40:00,146.62,146.8,146.62,146.72,111300.0,145.7474,145.9263,145.7474,145.8468,111300.0
2021-10-28 12:50:00,146.63,146.63,146.22,146.3,80080.0,145.7573,145.7573,145.3497,145.4293,80080.0
2021-10-28 13:00:00,146.35,146.55,146.27,146.51,108000.0,145.479,145.6778,145.3994,145.638,108000.0
2021-10-28 13:10:00,146.53,146.59,146.42,146.42,114800.0,145.6579,145.7175,145.5485,145.5485,114800.0
2021-10-28 13:20:00,146.44,146.59,146.42,146.53,93160.0,145.5684,145.7175,145.5485,145.6579,93160.0
2021-10-28 13:30:00,146.49,146.65,146.36,146.41,75920.0,145.6181,145.7772,145.4889,145.5386,75920.0
2021-10-28 13:40:00,146.36,146.4,146.25,146.25,58160.0,145.4889,145.5287,145.3796,145.3796,58160.0
2021-10-28 13:50:00,146.25,146.33,146.16,146.33,117100.0,145.3796,145.4591,145.2901,145.4591,117100.0
2021-10-28 14:00:00,146.32,146.53,146.32,146.5,67140.0,145.4491,145.6579,145.4491,145.6281,67140.0
2021-10-28 14:10:00,146.51,146.55,146.34,146.47,74360.0,145.638,145.6778,145.469,145.5982,74360.0
2021-10-28 14:20:00,146.54,146.54,146.27,146.32,64360.0,145.6678,145.6678,145.3994,145.4491,64360.0
2021-10-28 14:30:00,146.38,146.46,146.32,146.34,77120.0,145.5088,145.5883,145.4491,145.469,77120.0
2021-10-28 14:40:00,146.32,146.32,146.09,146.19,205280.0,145.4491,145.4491,145.2205,145.3199,205280.0
2021-10-28 14:50:00,146.2,146.2,145.76,145.92,68760.0,145.3299,145.3299,144.8925,145.0515,68760.0
2021-10-28 15:00:00,145.92,145.96,145.75,145.93,171000.0,145.0515,145.0913,144.8825,145.0615,171000.0
2021-10-28 15:10:00,145.88,145.9,145.7,145.9,105860.0,145.0118,145.0316,144.8328,145.0316,105860.0
2021-10-28 15:20:00,145.92,146.25,145.92,146.19,242880.0,145.0515,145.3796,145.0515,145.3199,242880.0
2021-10-28 15:30:00,146.21,146.35,146.11,146.15,151580.0,145.3398,145.479,145.2404,145.2802,151580.0
2021-10-28 15:40:00,146.07,146.17,145.81,146.06,249060.0,145.2006,145.3,144.9422,145.1907,249060.0
2021-10-28 15:50:00,146.12,146.23,145.91,146.13,864760.0,145.2503,145.3597,145.0416,145.2603,864760.0
2021-10-29 09:30:00,145.52,146.32,145.17,146.28,867300.0,144.6539,145.4491,144.306,145.4094,867300.0
2021-10-29 09:40:00,146.31,146.66,146.15,146.5,388500.0,145.4392,145.7871,145.2802,145.6281,388500.0
2021-10-29 09:50:00,146.5,146.5,145.65,145.83,283240.0,145.6281,145.6281,144.7831,144.9621,283240.0
2021-10-29 10:00:00,145.76,146.06,145.6,146.01,134600.0,144.8925,145.1907,144.7334,145.141,134600.0
2021-10-29 10:10:00,146.03,146.35,145.79,146.35,171720.0,145.1609,145.479,144.9223,145.479,171720.0
2021-10-29 10:20:00,146.36,146.74,146.33,146.72,246520.0,145.4889,145.8666,145.4591,145.8468,246520.0
2021-10-29 10:30:00,146.72,146.76,146.42,146.43,182400.0,145.8468,145.8865,145.5485,145.5585,182400.0
2021-10-29 10:40:00,146.43,146.71,146.26,146.57,201540.0,145.5585,145.8368,145.3895,145.6977,201540.0
2021-10-29 10:50:00,146.54,146.78,146.47,146.78,138880.0,145.6678,145.9064,145.5982,145.9064,138880.0
2021-10-29 11:00:00,146.79,147.43,146.79,147.42,368500.0,145.9163,146.5525,145.9163,146.5426,368500.0
2021-10-29 11:10:00,147.45,148.15,147.45,147.74,511660.0,146.5724,147.2682,146.5724,146.8607,511660.0
2021-10-29 11:20:00,147.86,148.01,147.69,147.89,353180.0,146.98,147.1291,146.811,147.0098,353180.0
2021-10-29 11:30:00,147.87,148.05,147.85,147.86,226740.0,146.9899,147.1688,146.97,146.98,226740.0
2021-10-29 11:40:00,147.86,148.1,147.68,147.75,202340.0,146.98,147.2185,146.801,146.8706,202340.0
2021-10-29 11:50:00,147.73,148.0,147.72,147.93,228020.0,146.8507,147.1191,146.8408,147.0496,228020.0
2021-10-29 12:00:00,147.87,148.08,147.84,147.95,156760.0,146.9899,147.1987,146.9601,147.0694,156760.0
2021-10-29 12:10:00,147.92,148.06,147.92,148.04,69980.0,147.0396,147.1788,147.0396,147.1589,69980.0
2021-10-29 12:20:00,148.1,148.39,148.05,148.23,288660.0,147.2185,147.5068,147.1688,147.3478,288660.0
2021-10-29 12:30:00,148.24,148.24,147.77,147.79,186220.0,147.3577,147.3577,146.8905,146.9104,186220.0
2021-10-29 12:40:00,147.75,148.13,147.7,147.91,232800.0,146.8706,147.2484,146.8209,147.0297,232800.0
2021-10-29 12:50:00,147.91,147.94,147.8,147.81,109560.0,147.0297,147.0595,146.9203,146.9303,109560.0
2021-10-29 13:00:00,147.78,147.78,147.64,147.72,166760.0,146.9005,146.9005,146.7613,146.8408,166760.0
2021-10-29 13:10:00,147.78,148.05,147.78,147.99,160640.0,146.9005,147.1688,146.9005,147.1092,160640.0
2021-10-29 13:20:00,147.98,147.98,147.88,147.9,23500.0,147.0993,147.0993,146.9999,147.0197,23500.0
2021-10-29 13:30:00,147.91,147.91,147.72,147.74,56960.0,147.0297,147.0297,146.8408,146.8607,56960.0
2021-10-29 13:40:00,147.74,147.74,147.35,147.42,195340.0,146.8607,146.8607,146.473,146.5426,195340.0
2021-10-29 13:50:00,147.46,147.55,147.35,147.5,123940.0,146.5824,146.6718,146.473,146.6221,123940.0
2021-10-29 14:00:00,147.48,147.48,147.29,147.29,133940.0,146.6022,146.6022,146.4134,146.4134,133940.0
2021-10-29 14:10:00,147.25,147.27,147.1,147.2,143700.0,146.3736,146.3935,146.2245,146.3239,143700.0
2021-10-29 14:20:00,147.23,147.28,147.05,147.08,90360.0,146.3537,146.4034,146.1748,146.2046,90360.0
2021-10-29 14:30:00,147.01,147.57,146.96,147.57,114320.0,146.135,146.6917,146.0853,146.6917,114320.0
2021-10-29 14:40:00,147.55,147.55,147.4,147.54,66360.0,146.6718,146.6718,146.5227,146.6619,66360.0
2021-10-29 14:50:00,147.58,147.8,147.56,147.65,133660.0,146.7016,146.9203,146.6818,146.7712,133660.0
2021-10-29 15:00:00,147.66,147.9,147.66,147.9,65220.0,146.7812,147.0197,146.7812,147.0197,65220.0
2021-10-29 15:10:00,147.88,147.93,147.63,147.66,100700.0,146.9999,147.0496,146.7513,146.7812,100700.0
2021-10-29 15:20:00,147.75,147.87,147.63,147.85,173700.0,146.8706,146.9899,146.7513,146.97,173700.0
2021-10-29 15:30:00,147.87,148.05,147.85,147.91,272400.0,146.9899,147.1688,146.97,147.0297,272400.0
2021-10-29 15:40:00,147.88,148.04,147.87,147.99,152220.0,146.9999,147.1589,146.9899,147.1092,152220.0
2021-10-29 15:50:00,148.05,148.61,147.86,148.32,1253700.0,147.1688,147.7255,146.98,147.4372,1253700.0
2021-11-01 09:30:00,148.3,148.4,146.9,147.13,1072340.0,147.4174,147.5168,146.0257,146.2543,1072340.0
2021-11-01 09:40:00,147.07,147.09,145.85,145.85,714220.0,146.1947,146.2146,144.9819,144.9819,714220.0
2021-11-01 09:50:00,145.84,146.45,145.72,145.88,545220.0,144.972,145.5784,144.8527,145.0118,545220.0
2021-11-01 10:00:00,145.89,146.12,145.3,145.85,568620.0,145.0217,145.2503,144.4352,144.9819,568620.0
2021-11-01 10:10:00,145.92,146.11,145.7,145.84,278520.0,145.0515,145.2404,144.8328,144.972,278520.0
2021-11-01 10:20:00,145.86,146.1,145.78,145.9,215220.0,144.9919,145.2304,144.9124,145.0316,215220.0
2021-11-01 10:30:00,145.92,146.08,145.46,146.01,309800.0,145.0515,145.2106,144.5943,145.141,309800.0
2021-11-01 10:40:00,145.97,146.11,145.74,146.08,242200.0,145.1012,145.2404,144.8726,145.2106,242200.0
2021-11-01 10:50:00,146.13,146.24,145.8,145.81,178980.0,145.2603,145.3696,144.9322,144.9422,178980.0
2021-11-01 11:00:00,145.84,145.98,145.82,145.96,152580.0,144.972,145.1112,144.9521,145.0913,152580.0
2021-11-01 11:10:00,145.89,145.89,145.54,145.76,219420.0,145.0217,145.0217,144.6738,144.8925,219420.0
2021-11-01 11:20:00,145.76,145.99,145.68,145.78,298000.0,144.8925,145.1211,144.8129,144.9124,298000.0
2021-11-01 11:30:00,145.78,145.87,145.67,145.7,151740.0,144.9124,145.0018,144.803,144.8328,151740.0
2021-11-01 11:40:00,145.68,145.68,145.48,145.55,135200.0,144.8129,144.8129,144.6141,144.6837,135200.0
2021-11-01 11:50:00,145.54,145.82,145.39,145.73,267280.0,144.6738,144.9521,144.5247,144.8627,267280.0
2021-11-01 12:00:00,145.73,145.89,145.63,145.72,103140.0,144.8627,145.0217,144.7632,144.8527,103140.0
2021-11-01 12:10:00,145.75,145.76,145.58,145.65,93860.0,144.8825,144.8925,144.7135,144.7831,93860.0
2021-11-01 12:20:00,145.61,145.61,145.4,145.52,108940.0,144.7434,144.7434,144.5346,144.6539,108940.0
2021-11-01 12:30:00,145.5,145.51,145.33,145.42,142680.0,144.634,144.644,144.465,144.5545,142680.0
2021-11-01 12:40:00,145.47,145.47,145.24,145.35,167780.0,144.6042,144.6042,144.3756,144.4849,167780.0
2021-11-01 12:50:00,145.35,145.39,145.18,145.39,100000.0,144.4849,144.5247,144.3159,144.5247,100000.0
2021-11-01 13:00:00,145.29,145.64,145.29,145.54,105480.0,144.4253,144.7732,144.4253,144.6738,105480.0
2021-11-01 13:10:00,145.5,145.69,145.5,145.59,272940.0,144.634,144.8229,144.634,144.7235,272940.0
2021-11-01 13:20:00,145.57,145.62,145.47,145.55,198600.0,144.7036,144.7533,144.6042,144.6837,198600.0
2021-11-01 13:30:00,145.53,145.53,145.23,145.23,154040.0,144.6638,144.6638,144.3656,144.3656,154040.0
2021-11-01 13:40:00,145.23,145.23,144.56,144.63,256980.0,144.3656,144.3656,143.6996,143.7692,256980.0
2021-11-01 13:50:00,144.62,144.85,144.62,144.84,116640.0,143.7593,143.9879,143.7593,143.9779,116640.0
2021-11-01 14:00:00,144.85,144.85,144.69,144.74,117500.0,143.9879,143.9879,143.8288,143.8785,117500.0
2021-11-01 14:10:00,144.76,144.76,144.14,144.16,237180.0,143.8984,143.8984,143.2821,143.302,237180.0
2021-11-01 14:20:00,144.27,144.4,144.21,144.29,261320.0,143.4113,143.5406,143.3517,143.4312,261320.0
2021-11-01 14:30:00,144.35,144.4,144.23,144.23,118100.0,143.4909,143.5406,143.3716,143.3716,118100.0
2021-11-01 14:40:00,144.23,144.38,144.16,144.16,80040.0,143.3716,143.5207,143.302,143.302,80040.0
2021-11-01 14:50:00,144.25,144.29,144.04,144.08,127220.0,143.3915,143.4312,143.1827,143.2225,127220.0
2021-11-01 15:00:00,144.01,144.07,143.95,143.98,188820.0,143.1529,143.2125,143.0932,143.1231,188820.0
2021-11-01 15:10:00,143.97,144.01,143.92,143.98,122700.0,143.1131,143.1529,143.0634,143.1231,122700.0
2021-11-01 15:20:00,143.95,144.4,143.95,144.2,239100.0,143.0932,143.5406,143.0932,143.3418,239100.0
2021-11-01 15:30:00,144.18,144.19,144.0,144.08,213300.0,143.3219,143.3318,143.1429,143.2225,213300.0
2021-11-01 15:40:00,144.09,144.24,144.03,144.04,297020.0,143.2324,143.3815,143.1728,143.1827,297020.0
2021-11-01 15:50:00,143.95,144.04,143.58,143.73,1524060.0,143.0932,143.1827,142.7254,142.8746,1524060.0
2021-11-02 09:30:00,144.81,146.24,144.64,146.22,1119020.0,143.9481,145.3696,143.7791,145.3497,1119020.0
2021-11-02 09:40:00,146.15,146.3,145.83,145.94,374720.0,145.2802,145.4293,144.9621,145.0714,374720.0
2021-11-02 09:50:00,145.94,146.57,145.78,146.39,400360.0,145.0714,145.6977,144.9124,145.5187,400360.0
2021-11-02 10:00:00,146.43,146.43,145.91,146.01,191160.0,145.5585,145.5585,145.0416,145.141,191160.0
2021-11-02 10:10:00,146.05,146.43,146.05,146.43,156560.0,145.1807,145.5585,145.1807,145.5585,156560.0
2021-11-02 10:20:00,146.41,146.68,146.32,146.61,158620.0,145.5386,145.807,145.4491,145.7374,158620.0
2021-11-02 10:30:00,146.55,146.83,146.45,146.72,236880.0,145.6778,145.9561,145.5784,145.8468,236880.0
2021-11-02 10:40:00,146.68,146.81,146.6,146.77,171040.0,145.807,145.9362,145.7275,145.8965,171040.0
2021-11-02 10:50:00,146.81,146.92,146.74,146.77,165760.0,145.9362,146.0456,145.8666,145.8965,165760.0
2021-11-02 11:00:00,146.76,146.87,146.08,146.08,189460.0,145.8865,145.9959,145.2106,145.2106,189460.0
2021-11-02 11:10:00,146.02,146.22,145.76,145.99,276000.0,145.1509,145.3497,144.8925,145.1211,276000.0
2021-11-02 11:20:00,146.03,146.58,146.03,146.54,176220.0,145.1609,145.7076,145.1609,145.6678,176220.0
2021-11-02 11:30:00,146.55,146.55,146.18,146.18,112680.0,145.6778,145.6778,145.31,145.31,112680.0
2021-11-02 11:40:00,146.2,146.38,146.03,146.03,97900.0,145.3299,145.5088,145.1609,145.1609,97900.0
2021-11-02 11:50:00,146.01,146.05,145.65,145.76,187900.0,145.141,145.1807,144.7831,144.8925,187900.0
2021-11-02 12:00:00,145.78,145.78,145.32,145.32,250560.0,144.9124,144.9124,144.4551,144.4551,250560.0
2021-11-02 12:10:00,145.35,145.76,145.25,145.71,137080.0,144.4849,144.8925,144.3855,144.8428,137080.0
2021-11-02 12:20:00,145.74,146.01,145.73,146.0,152220.0,144.8726,145.141,144.8627,145.131,152220.0
2021-11-02 12:30:00,145.99,146.01,145.71,146.01,67680.0,145.1211,145.141,144.8428,145.141,67680.0
2021-11-02 12:40:00,146.02,146.13,145.95,146.08,129540.0,145.1509,145.2603,145.0813,145.2106,129540.0
2021-11-02 12:50:00,146.06,146.07,145.94,145.97,61560.0,145.1907,145.2006,145.0714,145.1012,61560.0
2021-11-02 13:00:00,145.94,146.24,145.94,146.11,61060.0,145.0714,145.3696,145.0714,145.2404,61060.0
2021-11-02 13:10:00,146.11,146.14,145.9,145.92,108160.0,145.2404,145.2702,145.0316,145.0515,108160.0
2021-11-02 13:20:00,145.87,145.9,145.56,145.58,136120.0,145.0018,145.0316,144.6937,144.7135,136120.0
2021-11-02 13:30:00,145.53,145.69,145.53,145.58,42500.0,144.6638,144.8229,144.6638,144.7135,42500.0
2021-11-02 13:40:00,145.58,145.75,145.58,145.7,45500.0,144.7135,144.8825,144.7135,144.8328,45500.0
2021-11-02 13:50:00,145.75,145.76,145.52,145.55,40260.0,144.8825,144.8925,144.6539,144.6837,40260.0
2021-11-02 14:00:00,145.53,145.55,145.18,145.31,93700.0,144.6638,144.6837,144.3159,144.4452,93700.0
2021-11-02 14:10:00,145.29,145.46,145.26,145.36,60140.0,144.4253,144.5943,144.3954,144.4949,60140.0
2021-11-02 14:20:00,145.34,145.38,145.26,145.36,55040.0,144.475,144.5147,144.3954,144.4949,55040.0
2021-11-02 14:30:00,145.32,145.32,144.94,145.08,123900.0,144.4551,144.4551,144.0774,144.2165,123900.0
2021-11-02 14:40:00,145.13,145.38,145.13,145.26,117660.0,144.2662,144.5147,144.2662,144.3954,117660.0
2021-11-02 14:50:00,145.25,145.36,145.12,145.36,77980.0,144.3855,144.4949,144.2563,144.4949,77980.0
2021-11-02 15:00:00,145.39,145.54,145.35,145.42,85120.0,144.5247,144.6738,144.4849,144.5545,85120.0
2021-11-02 15:10:00,145.41,145.41,145.16,145.22,88560.0,144.5446,144.5446,144.296,144.3557,88560.0
2021-11-02 15:20:00,145.21,145.45,145.18,145.45,87400.0,144.3457,144.5843,144.3159,144.5843,87400.0
2021-11-02 15:30:00,145.48,145.8,145.4,145.71,148520.0,144.6141,144.9322,144.5346,144.8428,148520.0
2021-11-02 15:40:00,145.72,145.93,145.64,145.9,220520.0,144.8527,145.0615,144.7732,145.0316,220520.0
2021-11-02 15:50:00,146.0,146.01,145.67,145.86,488720.0,145.131,145.141,144.803,144.9919,488720.0
2021-11-03 09:30:00,146.28,146.36,145.62,146.05,683560.0,145.4094,145.4889,144.7533,145.1807,683560.0
2021-11-03 09:40:00,145.98,145.98,145.4,145.81,355100.0,145.1112,145.1112,144.5346,144.9422,355100.0
2021-11-03 09:50:00,145.93,146.01,145.8,145.83,189460.0,145.0615,145.141,144.9322,144.9621,189460.0
2021-11-03 10:00:00,145.85,145.99,145.48,145.56,142920.0,144.9819,145.1211,144.6141,144.6937,142920.0
2021-11-03 10:10:00,145.46,145.73,145.21,145.66,144020.0,144.5943,144.8627,144.3457,144.7931,144020.0
2021-11-03 10:20:00,145.51,145.73,145.31,145.53,104140.0,144.644,144.8627,144.4452,144.6638,104140.0
2021-11-03 10:30:00,145.53,145.62,145.15,145.34,158200.0,144.6638,144.7533,144.2861,144.475,158200.0
2021-11-03 10:40:00,145.36,145.53,145.25,145.32,193300.0,144.4949,144.6638,144.3855,144.4551,193300.0
2021-11-03 10:50:00,145.41,145.65,145.39,145.6,86640.0,144.5446,144.7831,144.5247,144.7334,86640.0
2021-11-03 11:00:00,145.58,145.67,145.47,145.51,108000.0,144.7135,144.803,144.6042,144.644,108000.0
2021-11-03 11:10:00,145.48,145.53,145.4,145.52,94480.0,144.6141,144.6638,144.5346,144.6539,94480.0
2021-11-03 11:20:00,145.49,145.64,145.48,145.64,67120.0,144.6241,144.7732,144.6141,144.7732,67120.0
2021-11-03 11:30:00,145.6,145.62,145.55,145.62,28040.0,144.7334,144.7533,144.6837,144.7533,28040.0
2021-11-03 11:40:00,145.8,146.0,145.8,145.87,53060.0,144.9322,145.131,144.9322,145.0018,53060.0
2021-11-03 11:50:00,145.88,146.12,145.87,146.12,88720.0,145.0118,145.2503,145.0018,145.2503,88720.0
2021-11-03 12:00:00,146.1,146.21,146.08,146.18,85960.0,145.2304,145.3398,145.2106,145.31,85960.0
2021-11-03 12:10:00,146.2,146.36,146.2,146.23,111520.0,145.3299,145.4889,145.3299,145.3597,111520.0
2021-11-03 12:20:00,146.16,146.16,145.93,145.95,61700.0,145.2901,145.2901,145.0615,145.0813,61700.0
2021-11-03 12:30:00,145.91,145.91,145.7,145.82,100640.0,145.0416,145.0416,144.8328,144.9521,100640.0
2021-11-03 12:40:00,145.9,145.9,145.81,145.83,25180.0,145.0316,145.0316,144.9422,144.9621,25180.0
2021-11-03 12:50:00,145.84,145.84,145.67,145.74,61200.0,144.972,144.972,144.803,144.8726,61200.0
2021-11-03 13:00:00,145.7,145.7,145.16,145.28,479940.0,144.8328,144.8328,144.296,144.4153,479940.0
2021-11-03 13:10:00,145.4,145.46,145.05,145.06,141340.0,144.5346,144.5943,144.1867,144.1966,141340.0
2021-11-03 13:20:00,145.13,145.26,145.12,145.12,35800.0,144.2662,144.3954,144.2563,144.2563,35800.0
2021-11-03 13:30:00,145.18,145.5,145.18,145.5,117040.0,144.3159,144.634,144.3159,144.634,117040.0
2021-11-03 13:40:00,145.52,145.6,145.36,145.36,77140.0,144.6539,144.7334,144.4949,144.4949,77140.0
2021-11-03 13:50:00,145.37,145.41,145.2,145.2,28400.0,144.5048,144.5446,144.3358,144.3358,28400.0
2021-11-03 14:00:00,145.19,146.14,145.19,145.61,324140.0,144.3259,145.2702,144.3259,144.7434,324140.0
2021-11-03 14:10:00,145.61,145.62,145.32,145.43,102780.0,144.7434,144.7533,144.4551,144.5644,102780.0
2021-11-03 14:20:00,145.61,145.84,145.57,145.84,79340.0,144.7434,144.972,144.7036,144.972,79340.0
2021-11-03 14:30:00,145.84,145.85,145.41,145.65,119220.0,144.972,144.9819,144.5446,144.7831,119220.0
2021-11-03 14:40:00,145.59,146.1,145.57,146.1,160540.0,144.7235,145.2304,144.7036,145.2304,160540.0
2021-11-03 14:50:00,146.12,146.35,146.08,146.2,202840.0,145.2503,145.479,145.2106,145.3299,202840.0
2021-11-03 15:00:00,146.3,146.39,146.2,146.33,115520.0,145.4293,145.5187,145.3299,145.4591,115520.0
2021-11-03 15:10:00,146.22,146.29,146.17,146.29,92880.0,145.3497,145.4193,145.3,145.4193,92880.0
2021-11-03 15:20:00,146.29,146.38,146.23,146.38,69020.0,145.4193,145.5088,145.3597,145.5088,69020.0
2021-11-03 15:30:00,146.36,146.65,146.36,146.65,147500.0,145.4889,145.7772,145.4889,145.7772,147500.0
2021-11-03 15:40:00,146.7,146.81,146.64,146.71,110780.0,145.8269,145.9362,145.7672,145.8368,110780.0
2021-11-03 15:50:00,146.66,146.91,146.46,146.82,502540.0,145.7871,146.0356,145.5883,145.9462,502540.0
2021-11-04 09:30:00,147.2,147.68,146.64,147.21,623500.0,146.3239,146.801,145.7672,146.3338,623500.0
2021-11-04 09:40:00,147.21,148.2,147.21,148.2,353400.0,146.3338,147.318,146.3338,147.318,353400.0
2021-11-04 09:50:00,148.13,148.16,147.52,147.89,232300.0,147.2484,147.2782,146.642,147.0098,232300.0
2021-11-04 10:00:00,147.84,147.89,147.53,147.81,124800.0,146.9601,147.0098,146.6519,146.9303,124800.0
2021-11-04 10:10:00,147.76,148.32,147.69,148.05,178280.0,146.8806,147.4372,146.811,147.1688,178280.0
2021-11-04 10:20:00,147.98,148.56,147.94,148.46,252540.0,147.0993,147.6758,147.0595,147.5764,252540.0
2021-11-04 10:30:00,148.46,149.35,148.46,149.27,515500.0,147.5764,148.4611,147.5764,148.3816,515500.0
2021-11-04 10:40:00,149.18,149.75,149.04,149.75,334160.0,148.2921,148.8587,148.153,148.8587,334160.0
2021-11-04 10:50:00,149.72,149.95,149.35,149.73,378860.0,148.8289,149.0575,148.4611,148.8388,378860.0
2021-11-04 11:00:00,149.73,149.78,149.36,149.4,363920.0,148.8388,148.8885,148.471,148.5108,363920.0
2021-11-04 11:10:00,149.4,149.7,149.34,149.37,262180.0,148.5108,148.809,148.4512,148.481,262180.0
2021-11-04 11:20:00,149.41,149.5,148.68,148.75,263020.0,148.5207,148.6102,147.7951,147.8647,263020.0
2021-11-04 11:30:00,148.75,148.97,148.4,148.75,186360.0,147.8647,148.0834,147.5168,147.8647,186360.0
2021-11-04 11:40:00,148.72,148.72,148.24,148.49,200260.0,147.8349,147.8349,147.3577,147.6062,200260.0
2021-11-04 11:50:00,148.58,149.15,148.5,148.96,158080.0,147.6957,148.2623,147.6162,148.0734,158080.0
2021-11-04 12:00:00,148.93,149.1,148.83,149.03,110900.0,148.0436,148.2126,147.9442,148.143,110900.0
2021-11-04 12:10:00,149.06,149.21,149.01,149.13,165280.0,148.1728,148.3219,148.1231,148.2424,165280.0
2021-11-04 12:20:00,149.13,149.13,148.64,148.9,107500.0,148.2424,148.2424,147.7553,148.0138,107500.0
2021-11-04 12:30:00,148.86,149.0,148.7,148.94,66880.0,147.974,148.1132,147.815,148.0535,66880.0
2021-11-04 12:40:00,148.94,148.95,148.57,148.77,76780.0,148.0535,148.0635,147.6857,147.8846,76780.0
2021-11-04 12:50:00,148.75,148.89,148.65,148.77,77960.0,147.8647,148.0038,147.7653,147.8846,77960.0
2021-11-04 13:00:00,148.75,148.85,148.46,148.77,113100.0,147.8647,147.9641,147.5764,147.8846,113100.0
2021-11-04 13:10:00,148.8,148.82,148.47,148.7,211600.0,147.9144,147.9343,147.5863,147.815,211600.0
2021-11-04 13:20:00,148.67,148.98,148.63,148.95,185760.0,147.7852,148.0933,147.7454,148.0635,185760.0
2021-11-04 13:30:00,148.96,149.04,148.75,148.81,71600.0,148.0734,148.153,147.8647,147.9243,71600.0
2021-11-04 13:40:00,148.86,149.17,148.84,149.16,85740.0,147.974,148.2822,147.9541,148.2722,85740.0
2021-11-04 13:50:00,149.17,149.34,148.99,149.28,292480.0,148.2822,148.4512,148.1032,148.3915,292480.0
2021-11-04 14:00:00,149.25,149.34,149.15,149.3,271600.0,148.3617,148.4512,148.2623,148.4114,271600.0
2021-11-04 14:10:00,149.35,149.35,149.1,149.23,127600.0,148.4611,148.4611,148.2126,148.3418,127600.0
2021-11-04 14:20:00,149.26,149.34,149.14,149.18,109180.0,148.3716,148.4512,148.2524,148.2921,109180.0
2021-11-04 14:30:00,149.24,149.24,148.93,149.04,67000.0,148.3518,148.3518,148.0436,148.153,67000.0
2021-11-04 14:40:00,149.09,149.11,148.97,149.07,39080.0,148.2027,148.2225,148.0834,148.1828,39080.0
2021-11-04 14:50:00,149.05,149.06,148.71,148.71,51460.0,148.1629,148.1728,147.8249,147.8249,51460.0
2021-11-04 15:00:00,148.69,148.95,148.69,148.76,120580.0,147.805,148.0635,147.805,147.8746,120580.0
2021-11-04 15:10:00,148.77,148.9,148.7,148.71,56640.0,147.8846,148.0138,147.815,147.8249,56640.0
2021-11-04 15:20:00,148.71,148.95,148.71,148.92,118940.0,147.8249,148.0635,147.8249,148.0337,118940.0
2021-11-04 15:30:00,148.91,149.02,148.91,148.94,88540.0,148.0237,148.1331,148.0237,148.0535,88540.0
2021-11-04 15:40:00,148.86,148.86,148.57,148.78,143340.0,147.974,147.974,147.6857,147.8945,143340.0
2021-11-04 15:50:00,148.85,148.85,148.37,148.68,403700.0,147.9641,147.9641,147.4869,147.7951,403700.0
2021-11-05 09:30:00,149.52,150.3,149.14,149.91,1151280.0,148.6301,149.4055,148.2524,149.0178,1151280.0
2021-11-05 09:40:00,149.98,150.28,149.89,149.96,193720.0,149.0874,149.3856,148.9979,149.0675,193720.0
2021-11-05 09:50:00,149.97,150.2,149.52,150.2,275260.0,149.0774,149.306,148.6301,149.306,275260.0
2021-11-05 10:00:00,150.18,150.57,150.05,150.19,316860.0,149.2862,149.6738,149.1569,149.2961,316860.0
2021-11-05 10:10:00,150.25,150.4,150.15,150.26,200320.0,149.3558,149.5049,149.2563,149.3657,200320.0
2021-11-05 10:20:00,150.18,150.44,150.15,150.33,133220.0,149.2862,149.5446,149.2563,149.4353,133220.0
2021-11-05 10:30:00,150.25,150.47,150.24,150.28,141020.0,149.3558,149.5744,149.3458,149.3856,141020.0
2021-11-05 10:40:00,150.27,150.27,149.94,150.1,226820.0,149.3756,149.3756,149.0476,149.2066,226820.0
2021-11-05 10:50:00,150.1,150.31,150.0,150.31,128420.0,149.2066,149.4154,149.1072,149.4154,128420.0
2021-11-05 11:00:00,150.21,150.22,149.99,150.09,108300.0,149.316,149.3259,149.0973,149.1967,108300.0
2021-11-05 11:10:00,150.01,150.16,149.93,150.03,116500.0,149.1172,149.2663,149.0377,149.1371,116500.0
2021-11-05 11:20:00,150.06,150.06,149.63,149.79,113280.0,149.1669,149.1669,148.7394,148.8985,113280.0
2021-11-05 11:30:00,149.76,150.07,149.76,149.95,93920.0,148.8687,149.1768,148.8687,149.0575,93920.0
2021-11-05 11:40:00,149.98,150.06,149.8,150.03,171640.0,149.0874,149.1669,148.9084,149.1371,171640.0
2021-11-05 11:50:00,149.99,150.04,149.85,149.96,52080.0,149.0973,149.147,148.9581,149.0675,52080.0
2021-11-05 12:00:00,149.95,150.05,149.92,149.97,44500.0,149.0575,149.1569,149.0277,149.0774,44500.0
2021-11-05 12:10:00,149.97,150.18,149.87,150.13,79660.0,149.0774,149.2862,148.978,149.2365,79660.0
2021-11-05 12:20:00,150.12,150.25,150.09,150.13,115960.0,149.2265,149.3558,149.1967,149.2365,115960.0
2021-11-05 12:30:00,150.09,150.15,149.78,149.83,40240.0,149.1967,149.2563,148.8885,148.9382,40240.0
2021-11-05 12:40:00,149.97,149.97,149.7,149.73,78180.0,149.0774,149.0774,148.809,148.8388,78180.0
2021-11-05 12:50:00,149.77,149.98,149.56,149.6,132000.0,148.8786,149.0874,148.6699,148.7096,132000.0
2021-11-05 13:00:00,149.7,149.8,149.55,149.55,81580.0,148.809,148.9084,148.6599,148.6599,81580.0
2021-11-05 13:10:00,149.61,149.61,149.31,149.42,182300.0,148.7196,148.7196,148.4213,148.5307,182300.0
2021-11-05 13:20:00,149.44,149.45,148.74,148.74,135300.0,148.5506,148.5605,147.8547,147.8547,135300.0
2021-11-05 13:30:00,148.78,149.17,148.65,148.87,178760.0,147.8945,148.2822,147.7653,147.984,178760.0
2021-11-05 13:40:00,148.87,149.12,148.86,149.0,79320.0,147.984,148.2325,147.974,148.1132,79320.0
2021-11-05 13:50:00,149.03,149.4,149.03,149.4,64080.0,148.143,148.5108,148.143,148.5108,64080.0
2021-11-05 14:00:00,149.48,149.5,149.32,149.43,80580.0,148.5903,148.6102,148.4313,148.5406,80580.0
2021-11-05 14:10:00,149.29,149.49,149.18,149.47,46140.0,148.4015,148.6003,148.2921,148.5804,46140.0
2021-11-05 14:20:00,149.5,149.69,149.41,149.69,102740.0,148.6102,148.7991,148.5207,148.7991,102740.0
2021-11-05 14:30:00,149.71,149.71,149.44,149.53,50180.0,148.819,148.819,148.5506,148.64,50180.0
2021-11-05 14:40:00,149.59,149.59,149.39,149.39,41000.0,148.6997,148.6997,148.5009,148.5009,41000.0
2021-11-05 14:50:00,149.43,149.49,149.38,149.48,25640.0,148.5406,148.6003,148.4909,148.5903,25640.0
2021-11-05 15:00:00,149.52,149.52,148.99,149.2,77760.0,148.6301,148.6301,148.1032,148.312,77760.0
2021-11-05 15:10:00,149.22,149.26,149.13,149.19,82220.0,148.3319,148.3716,148.2424,148.3021,82220.0
2021-11-05 15:20:00,149.12,149.31,149.04,149.22,138240.0,148.2325,148.4213,148.153,148.3319,138240.0
2021-11-05 15:30:00,149.21,149.58,149.21,149.42,118460.0,148.3219,148.6897,148.3219,148.5307,118460.0
2021-11-05 15:40:00,149.39,149.4,149.1,149.12,289380.0,148.5009,148.5108,148.2126,148.2325,289380.0
2021-11-05 15:50:00,149.17,149.3,148.93,149.21,526220.0,148.2822,148.4114,148.0436,148.3219,526220.0
2021-11-08 09:30:00,150.07,150.52,149.17,150.15,560580.0,149.1768,149.6241,148.2822,149.2563,560580.0
2021-11-08 09:40:00,150.36,150.84,150.2,150.63,311780.0,149.4651,149.9422,149.306,149.7335,311780.0
2021-11-08 09:50:00,150.7,151.03,150.01,150.19,284380.0,149.8031,150.1311,149.1172,149.2961,284380.0
2021-11-08 10:00:00,150.33,150.62,149.89,149.95,135160.0,149.4353,149.7235,148.9979,149.0575,135160.0
2021-11-08 10:10:00,149.95,150.05,149.8,149.94,82520.0,149.0575,149.1569,148.9084,149.0476,82520.0
2021-11-08 10:20:00,150.04,150.06,149.64,149.77,92560.0,149.147,149.1669,148.7494,148.8786,92560.0
2021-11-08 10:30:00,149.77,149.93,149.42,149.45,60820.0,148.8786,149.0377,148.5307,148.5605,60820.0
2021-11-08 10:40:00,149.4,149.62,149.15,149.62,84360.0,148.5108,148.7295,148.2623,148.7295,84360.0
2021-11-08 10:50:00,149.62,149.73,149.47,149.54,75880.0,148.7295,148.8388,148.5804,148.65,75880.0
2021-11-08 11:00:00,149.47,149.6,149.42,149.57,47700.0,148.5804,148.7096,148.5307,148.6798,47700.0
2021-11-08 11:10:00,149.57,149.61,149.33,149.59,72540.0,148.6798,148.7196,148.4412,148.6997,72540.0
2021-11-08 11:20:00,149.68,150.03,149.68,149.81,68180.0,148.7891,149.1371,148.7891,148.9184,68180.0
2021-11-08 11:30:00,149.79,150.04,149.79,150.04,76400.0,148.8985,149.147,148.8985,149.147,76400.0
2021-11-08 11:40:00,150.13,150.13,149.93,149.93,41320.0,149.2365,149.2365,149.0377,149.0377,41320.0
2021-11-08 11:50:00,149.96,149.96,149.72,149.76,53620.0,149.0675,149.0675,148.8289,148.8687,53620.0
2021-11-08 12:00:00,149.76,149.83,149.54,149.65,58600.0,148.8687,148.9382,148.65,148.7593,58600.0
2021-11-08 12:10:00,149.67,149.8,149.53,149.79,60020.0,148.7792,148.9084,148.64,148.8985,60020.0
2021-11-08 12:20:00,149.76,149.76,149.56,149.59,24000.0,148.8687,148.8687,148.6699,148.6997,24000.0
2021-11-08 12:30:00,149.63,149.86,149.63,149.69,52100.0,148.7394,148.9681,148.7394,148.7991,52100.0
2021-11-08 12:40:00,149.72,149.72,149.72,149.72,6000.0,148.8289,148.8289,148.8289,148.8289,6000.0
2021-11-08 12:50:00,149.71,149.77,149.63,149.77,24000.0,148.819,148.8786,148.7394,148.8786,24000.0
2021-11-08 13:00:00,149.74,149.86,149.71,149.73,28400.0,148.8488,148.9681,148.819,148.8388,28400.0
2021-11-08 13:10:00,149.8,149.82,149.68,149.75,14000.0,148.9084,148.9283,148.7891,148.8587,14000.0
2021-11-08 13:20:00,149.85,149.91,149.72,149.81,63360.0,148.9581,149.0178,148.8289,148.9184,63360.0
2021-11-08 13:30:00,149.83,149.83,149.62,149.66,26200.0,148.9382,148.9382,148.7295,148.7693,26200.0
2021-11-08 13:40:00,149.72,149.83,149.72,149.79,59280.0,148.8289,148.9382,148.8289,148.8985,59280.0
2021-11-08 13:50:00,149.78,149.81,149.6,149.6,63520.0,148.8885,148.9184,148.7096,148.7096,63520.0
2021-11-08 14:00:00,149.56,149.77,149.56,149.77,71640.0,148.6699,148.8786,148.6699,148.8786,71640.0
2021-11-08 14:10:00,149.6,149.89,149.6,149.89,41180.0,148.7096,148.9979,148.7096,148.9979,41180.0
2021-11-08 14:20:00,149.86,149.9,149.64,149.71,61320.0,148.9681,149.0078,148.7494,148.819,61320.0
2021-11-08 14:30:00,149.72,149.74,149.67,149.71,22600.0,148.8289,148.8488,148.7792,148.819,22600.0
2021-11-08 14:40:00,149.73,149.82,149.73,149.82,47080.0,148.8388,148.9283,148.8388,148.9283,47080.0
2021-11-08 14:50:00,149.8,149.81,149.76,149.8,60300.0,148.9084,148.9184,148.8687,148.9084,60300.0
2021-11-08 15:00:00,149.8,149.88,149.76,149.88,61580.0,148.9084,148.988,148.8687,148.988,61580.0
2021-11-08 15:10:00,149.91,149.93,149.86,149.93,64180.0,149.0178,149.0377,148.9681,149.0377,64180.0
2021-11-08 15:20:00,149.93,149.93,149.87,149.9,27520.0,149.0377,149.0377,148.978,149.0078,27520.0
2021-11-08 15:30:00,149.91,149.91,149.77,149.81,97840.0,149.0178,149.0178,148.8786,148.9184,97840.0
2021-11-08 15:40:00,149.81,149.81,149.12,149.12,166120.0,148.9184,148.9184,148.2325,148.2325,166120.0
2021-11-08 15:50:00,149.31,149.57,149.2,149.36,504800.0,148.4213,148.6798,148.312,148.471,504800.0
2021-11-09 09:30:00,149.75,150.38,149.25,149.75,902060.0,148.8587,149.485,148.3617,148.8587,902060.0
2021-11-09 09:40:00,149.81,150.04,148.9,149.11,226380.0,148.9184,149.147,148.0138,148.2225,226380.0
2021-11-09 09:50:00,149.18,149.25,148.6,148.79,197480.0,148.2921,148.3617,147.7156,147.9044,197480.0
2021-11-09 10:00:00,149.0,149.02,147.76,148.05,284040.0,148.1132,148.1331,146.8806,147.1688,284040.0
2021-11-09 10:10:00,147.98,148.3,147.51,148.17,234900.0,147.0993,147.4174,146.6321,147.2881,234900.0
2021-11-09 10:20:00,148.26,148.72,148.11,148.63,77900.0,147.3776,147.8349,147.2285,147.7454,77900.0
2021-11-09 10:30:00,148.58,148.96,148.38,148.75,71180.0,147.6957,148.0734,147.4969,147.8647,71180.0
2021-11-09 10:40:00,148.8,148.93,148.7,148.73,67080.0,147.9144,148.0436,147.815,147.8448,67080.0
2021-11-09 10:50:00,148.74,148.87,148.65,148.73,63100.0,147.8547,147.984,147.7653,147.8448,63100.0
2021-11-09 11:00:00,148.73,148.94,148.48,148.51,93680.0,147.8448,148.0535,147.5963,147.6261,93680.0
2021-11-09 11:10:00,148.5,148.71,148.32,148.7,115840.0,147.6162,147.8249,147.4372,147.815,115840.0
2021-11-09 11:20:00,148.68,148.77,148.4,148.75,99100.0,147.7951,147.8846,147.5168,147.8647,99100.0
2021-11-09 11:30:00,148.7,148.9,148.67,148.73,38660.0,147.815,148.0138,147.7852,147.8448,38660.0
2021-11-09 11:40:00,148.78,149.04,148.73,148.8,120860.0,147.8945,148.153,147.8448,147.9144,120860.0
2021-11-09 11:50:00,148.87,148.87,148.66,148.78,83620.0,147.984,147.984,147.7752,147.8945,83620.0
2021-11-09 12:00:00,148.79,148.79,148.55,148.63,78440.0,147.9044,147.9044,147.6659,147.7454,78440.0
2021-11-09 12:10:00,148.76,148.99,148.76,148.9,62680.0,147.8746,148.1032,147.8746,148.0138,62680.0
2021-11-09 12:20:00,148.81,148.99,148.76,148.93,69120.0,147.9243,148.1032,147.8746,148.0436,69120.0
2021-11-09 12:30:00,148.93,149.0,148.82,148.9,47380.0,148.0436,148.1132,147.9343,148.0138,47380.0
2021-11-09 12:40:00,148.96,149.1,148.92,148.98,43420.0,148.0734,148.2126,148.0337,148.0933,43420.0
2021-11-09 12:50:00,148.99,149.02,148.88,149.0,26740.0,148.1032,148.1331,147.9939,148.1132,26740.0
2021-11-09 13:00:00,149.01,149.19,148.95,148.96,53360.0,148.1231,148.3021,148.0635,148.0734,53360.0
2021-11-09 13:10:00,148.91,148.93,148.76,148.89,37960.0,148.0237,148.0436,147.8746,148.0038,37960.0
2021-11-09 13:20:00,148.89,148.91,148.63,148.63,14300.0,148.0038,148.0237,147.7454,147.7454,14300.0
2021-11-09 13:30:00,148.8,148.8,148.63,148.63,18000.0,147.9144,147.9144,147.7454,147.7454,18000.0
2021-11-09 13:40:00,148.56,148.61,148.49,148.49,55460.0,147.6758,147.7255,147.6062,147.6062,55460.0
2021-11-09 13:50:00,148.59,148.59,148.37,148.55,87680.0,147.7056,147.7056,147.4869,147.6659,87680.0
2021-11-09 14:00:00,148.54,148.78,148.54,148.7,38040.0,147.6559,147.8945,147.6559,147.815,38040.0
2021-11-09 14:10:00,148.63,148.76,148.55,148.71,36100.0,147.7454,147.8746,147.6659,147.8249,36100.0
2021-11-09 14:20:00,148.71,148.8,148.56,148.58,49460.0,147.8249,147.9144,147.6758,147.6957,49460.0
2021-11-09 14:30:00,148.64,148.7,148.57,148.7,26040.0,147.7553,147.815,147.6857,147.815,26040.0
2021-11-09 14:40:00,148.71,148.94,148.69,148.86,72040.0,147.8249,148.0535,147.805,147.974,72040.0
2021-11-09 14:50:00,148.77,148.91,148.68,148.86,38720.0,147.8846,148.0237,147.7951,147.974,38720.0
2021-11-09 15:00:00,148.77,148.77,148.69,148.77,26220.0,147.8846,147.8846,147.805,147.8846,26220.0
2021-11-09 15:10:00,148.82,148.95,148.82,148.87,57060.0,147.9343,148.0635,147.9343,147.984,57060.0
2021-11-09 15:20:00,148.85,149.01,148.82,148.99,77040.0,147.9641,148.1231,147.9343,148.1032,77040.0
2021-11-09 15:30:00,149.03,149.15,148.92,149.15,105400.0,148.143,148.2623,148.0337,148.2623,105400.0
2021-11-09 15:40:00,149.15,149.33,149.03,149.1,147800.0,148.2623,148.4412,148.143,148.2126,147800.0
2021-11-09 15:50:00,149.04,149.45,148.97,149.26,402780.0,148.153,148.5605,148.0834,148.3716,402780.0
2021-11-10 09:30:00,148.01,148.57,147.1,147.18,988320.0,147.1291,147.6857,146.2245,146.304,988320.0
2021-11-10 09:40:00,147.0,147.26,146.35,146.4,468600.0,146.1251,146.3835,145.479,145.5287,468600.0
2021-11-10 09:50:00,146.35,147.45,146.24,147.42,353440.0,145.479,146.5724,145.3696,146.5426,353440.0
2021-11-10 10:00:00,147.38,147.77,147.2,147.77,243060.0,146.5028,146.8905,146.3239,146.8905,243060.0
2021-11-10 10:10:00,147.67,148.36,147.56,148.16,167520.0,146.7911,147.477,146.6818,147.2782,167520.0
2021-11-10 10:20:00,148.23,148.23,147.84,147.93,114020.0,147.3478,147.3478,146.9601,147.0496,114020.0
2021-11-10 10:30:00,147.92,148.16,147.39,147.6,206820.0,147.0396,147.2782,146.5128,146.7215,206820.0
2021-11-10 10:40:00,147.46,147.51,147.12,147.2,150240.0,146.5824,146.6321,146.2444,146.3239,150240.0
2021-11-10 10:50:00,147.2,147.42,147.14,147.3,122440.0,146.3239,146.5426,146.2643,146.4233,122440.0
2021-11-10 11:00:00,147.44,147.67,147.42,147.62,65940.0,146.5625,146.7911,146.5426,146.7414,65940.0
2021-11-10 11:10:00,147.57,147.86,147.57,147.86,36920.0,146.6917,146.98,146.6917,146.98,36920.0
2021-11-10 11:20:00,147.75,147.99,147.75,147.87,61720.0,146.8706,147.1092,146.8706,146.9899,61720.0
2021-11-10 11:30:00,147.87,147.93,147.71,147.71,41540.0,146.9899,147.0496,146.8309,146.8309,41540.0
2021-11-10 11:40:00,147.67,147.76,147.42,147.76,93680.0,146.7911,146.8806,146.5426,146.8806,93680.0
2021-11-10 11:50:00,147.86,147.86,147.73,147.76,65620.0,146.98,146.98,146.8507,146.8806,65620.0
2021-11-10 12:00:00,147.86,147.9,147.7,147.79,119420.0,146.98,147.0197,146.8209,146.9104,119420.0
2021-11-10 12:10:00,147.9,147.93,147.73,147.73,34000.0,147.0197,147.0496,146.8507,146.8507,34000.0
2021-11-10 12:20:00,147.81,147.81,147.53,147.53,34000.0,146.9303,146.9303,146.6519,146.6519,34000.0
2021-11-10 12:30:00,147.61,147.68,147.58,147.58,37480.0,146.7315,146.801,146.7016,146.7016,37480.0
2021-11-10 12:40:00,147.6,147.62,147.41,147.46,54520.0,146.7215,146.7414,146.5327,146.5824,54520.0
2021-11-10 12:50:00,147.5,147.65,147.44,147.65,39860.0,146.6221,146.7712,146.5625,146.7712,39860.0
2021-11-10 13:00:00,147.7,147.76,146.8,147.28,201360.0,146.8209,146.8806,145.9263,146.4034,201360.0
2021-11-10 13:10:00,147.19,147.31,146.8,147.0,156060.0,146.314,146.4332,145.9263,146.1251,156060.0
2021-11-10 13:20:00,146.75,147.21,146.75,147.07,78220.0,145.8766,146.3338,145.8766,146.1947,78220.0
2021-11-10 13:30:00,147.05,147.21,147.02,147.03,33120.0,146.1748,146.3338,146.145,146.1549,33120.0
2021-11-10 13:40:00,147.04,147.15,146.85,146.95,51000.0,146.1649,146.2742,145.976,146.0754,51000.0
2021-11-10 13:50:00,146.98,146.98,146.45,146.63,294440.0,146.1052,146.1052,145.5784,145.7573,294440.0
2021-11-10 14:00:00,146.59,146.63,146.27,146.62,116020.0,145.7175,145.7573,145.3994,145.7474,116020.0
2021-11-10 14:10:00,146.7,146.72,146.08,146.18,125240.0,145.8269,145.8468,145.2106,145.31,125240.0
2021-11-10 14:20:00,146.28,146.32,145.79,145.85,149140.0,145.4094,145.4491,144.9223,144.9819,149140.0
2021-11-10 14:30:00,145.9,146.14,145.49,145.49,103280.0,145.0316,145.2702,144.6241,144.6241,103280.0
2021-11-10 14:40:00,145.61,145.82,145.33,145.8,138700.0,144.7434,144.9521,144.465,144.9322,138700.0
2021-11-10 14:50:00,145.76,146.2,145.76,146.02,69300.0,144.8925,145.3299,144.8925,145.1509,69300.0
2021-11-10 15:00:00,146.03,146.21,145.92,146.21,95200.0,145.1609,145.3398,145.0515,145.3398,95200.0
2021-11-10 15:10:00,146.21,146.5,146.21,146.45,95240.0,145.3398,145.6281,145.3398,145.5784,95240.0
2021-11-10 15:20:00,146.51,146.53,146.22,146.35,78160.0,145.638,145.6579,145.3497,145.479,78160.0
2021-11-10 15:30:00,146.43,146.43,146.15,146.22,101220.0,145.5585,145.5585,145.2802,145.3497,101220.0
2021-11-10 15:40:00,146.38,146.38,146.18,146.35,132960.0,145.5088,145.5088,145.31,145.479,132960.0
2021-11-10 15:50:00,146.47,146.96,146.44,146.63,499040.0,145.5982,146.0853,145.5684,145.7573,499040.0
2021-11-11 09:30:00,147.11,147.84,147.08,147.56,487380.0,146.2344,146.9601,146.2046,146.6818,487380.0
2021-11-11 09:40:00,147.55,148.12,147.41,148.03,266960.0,146.6718,147.2384,146.5327,147.149,266960.0
2021-11-11 09:50:00,148.19,148.5,147.9,148.2,252600.0,147.308,147.6162,147.0197,147.318,252600.0
2021-11-11 10:00:00,148.24,148.31,147.98,148.2,81820.0,147.3577,147.4273,147.0993,147.318,81820.0
2021-11-11 10:10:00,147.95,148.0,147.67,147.82,83140.0,147.0694,147.1191,146.7911,146.9402,83140.0
2021-11-11 10:20:00,147.78,147.8,147.37,147.38,113520.0,146.9005,146.9203,146.4929,146.5028,113520.0
2021-11-11 10:30:00,147.41,147.76,147.41,147.61,116520.0,146.5327,146.8806,146.5327,146.7315,116520.0
2021-11-11 10:40:00,147.67,147.82,147.5,147.75,73660.0,146.7911,146.9402,146.6221,146.8706,73660.0
2021-11-11 10:50:00,147.74,148.0,147.74,148.0,45040.0,146.8607,147.1191,146.8607,147.1191,45040.0
2021-11-11 11:00:00,147.96,148.04,147.9,147.9,59880.0,147.0794,147.1589,147.0197,147.0197,59880.0
2021-11-11 11:10:00,147.88,147.88,147.68,147.87,64280.0,146.9999,146.9999,146.801,146.9899,64280.0
2021-11-11 11:20:00,147.83,147.99,147.8,147.96,36580.0,146.9502,147.1092,146.9203,147.0794,36580.0
2021-11-11 11:30:00,147.83,148.2,147.83,148.2,23200.0,146.9502,147.318,146.9502,147.318,23200.0
2021-11-11 11:40:00,148.2,148.2,148.06,148.06,26960.0,147.318,147.318,147.1788,147.1788,26960.0
2021-11-11 11:50:00,148.02,148.02,147.91,147.91,4040.0,147.139,147.139,147.0297,147.0297,4040.0
2021-11-11 12:00:00,147.91,147.92,147.73,147.73,54400.0,147.0297,147.0396,146.8507,146.8507,54400.0
2021-11-11 12:10:00,147.82,147.83,147.44,147.54,67140.0,146.9402,146.9502,146.5625,146.6619,67140.0
2021-11-11 12:20:00,147.58,147.63,147.55,147.63,29340.0,146.7016,146.7513,146.6718,146.7513,29340.0
2021-11-11 12:30:00,147.58,147.85,147.57,147.85,24000.0,146.7016,146.97,146.6917,146.97,24000.0
2021-11-11 12:40:00,147.85,147.85,147.64,147.64,37220.0,146.97,146.97,146.7613,146.7613,37220.0
2021-11-11 12:50:00,147.6,147.65,147.51,147.51,30000.0,146.7215,146.7712,146.6321,146.6321,30000.0
2021-11-11 13:00:00,147.45,147.52,147.23,147.25,36040.0,146.5724,146.642,146.3537,146.3736,36040.0
2021-11-11 13:10:00,147.3,147.3,147.19,147.27,58040.0,146.4233,146.4233,146.314,146.3935,58040.0
2021-11-11 13:20:00,147.29,147.33,147.28,147.33,16000.0,146.4134,146.4531,146.4034,146.4531,16000.0
2021-11-11 13:30:00,147.34,147.36,147.33,147.35,18260.0,146.4631,146.483,146.4531,146.473,18260.0
2021-11-11 13:40:00,147.34,147.34,147.26,147.31,52880.0,146.4631,146.4631,146.3835,146.4332,52880.0
2021-11-11 13:50:00,147.33,147.35,147.3,147.3,19880.0,146.4531,146.473,146.4233,146.4233,19880.0
2021-11-11 14:00:00,147.41,147.45,147.37,147.44,48960.0,146.5327,146.5724,146.4929,146.5625,48960.0
2021-11-11 14:10:00,147.49,147.49,147.39,147.4,40360.0,146.6122,146.6122,146.5128,146.5227,40360.0
2021-11-11 14:20:00,147.34,147.34,147.1,147.21,82500.0,146.4631,146.4631,146.2245,146.3338,82500.0
2021-11-11 14:30:00,147.24,147.44,147.2,147.44,39680.0,146.3637,146.5625,146.3239,146.5625,39680.0
2021-11-11 14:40:00,147.44,147.48,147.29,147.32,39420.0,146.5625,146.6022,146.4134,146.4432,39420.0
2021-11-11 14:50:00,147.28,147.28,147.11,147.13,29320.0,146.4034,146.4034,146.2344,146.2543,29320.0
2021-11-11 15:00:00,147.2,147.2,147.01,147.19,43100.0,146.3239,146.3239,146.135,146.314,43100.0
2021-11-11 15:10:00,147.17,147.17,147.0,147.06,26660.0,146.2941,146.2941,146.1251,146.1847,26660.0
2021-11-11 15:20:00,147.06,147.14,146.95,147.14,94560.0,146.1847,146.2643,146.0754,146.2643,94560.0
2021-11-11 15:30:00,147.15,147.17,147.0,147.01,111780.0,146.2742,146.2941,146.1251,146.135,111780.0
2021-11-11 15:40:00,146.98,147.03,146.83,146.86,188440.0,146.1052,146.1549,145.9561,145.9859,188440.0
2021-11-11 15:50:00,146.85,146.88,146.69,146.76,389240.0,145.976,146.0058,145.8169,145.8865,389240.0
2021-11-12 09:30:00,147.79,147.92,146.45,146.59,604320.0,146.9104,147.0396,145.5784,145.7175,604320.0
2021-11-12 09:40:00,146.71,146.91,146.53,146.66,212700.0,145.8368,146.0356,145.6579,145.7871,212700.0
2021-11-12 09:50:00,146.78,147.32,146.77,147.11,142020.0,145.9064,146.4432,145.8965,146.2344,142020.0
2021-11-12 10:00:00,147.26,147.95,147.26,147.95,125000.0,146.3835,147.0694,146.3835,147.0694,125000.0
2021-11-12 10:10:00,148.03,148.07,147.52,148.02,65360.0,147.149,147.1887,146.642,147.139,65360.0
2021-11-12 10:20:00,148.01,148.21,147.8,148.02,166500.0,147.1291,147.3279,146.9203,147.139,166500.0
2021-11-12 10:30:00,148.04,148.04,147.32,147.52,245820.0,147.1589,147.1589,146.4432,146.642,245820.0
2021-11-12 10:40:00,147.42,148.1,147.42,147.96,77100.0,146.5426,147.2185,146.5426,147.0794,77100.0
2021-11-12 10:50:00,147.89,148.18,147.89,148.06,66140.0,147.0098,147.2981,147.0098,147.1788,66140.0
2021-11-12 11:00:00,148.05,148.35,148.05,148.21,90100.0,147.1688,147.4671,147.1688,147.3279,90100.0
2021-11-12 11:10:00,148.29,148.78,148.17,148.75,129040.0,147.4074,147.8945,147.2881,147.8647,129040.0
2021-11-12 11:20:00,148.8,149.0,148.72,148.85,160760.0,147.9144,148.1132,147.8349,147.9641,160760.0
2021-11-12 11:30:00,149.0,149.09,148.83,148.97,183180.0,148.1132,148.2027,147.9442,148.0834,183180.0
2021-11-12 11:40:00,148.97,149.04,148.55,148.74,219960.0,148.0834,148.153,147.6659,147.8547,219960.0
2021-11-12 11:50:00,148.84,149.16,148.81,149.05,54760.0,147.9541,148.2722,147.9243,148.1629,54760.0
2021-11-12 12:00:00,149.22,149.28,149.04,149.28,53460.0,148.3319,148.3915,148.153,148.3915,53460.0
2021-11-12 12:10:00,149.16,149.61,149.16,149.61,189340.0,148.2722,148.7196,148.2722,148.7196,189340.0
2021-11-12 12:20:00,149.68,149.69,149.46,149.59,64980.0,148.7891,148.7991,148.5705,148.6997,64980.0
2021-11-12 12:30:00,149.62,149.71,149.53,149.62,60940.0,148.7295,148.819,148.64,148.7295,60940.0
2021-11-12 12:40:00,149.61,149.85,149.25,149.25,136540.0,148.7196,148.9581,148.3617,148.3617,136540.0
2021-11-12 12:50:00,149.24,149.28,149.17,149.17,37980.0,148.3518,148.3915,148.2822,148.2822,37980.0
2021-11-12 13:00:00,149.21,149.28,149.19,149.22,30000.0,148.3219,148.3915,148.3021,148.3319,30000.0
2021-11-12 13:10:00,149.26,149.45,149.22,149.22,51260.0,148.3716,148.5605,148.3319,148.3319,51260.0
2021-11-12 13:20:00,149.22,149.27,149.12,149.19,55860.0,148.3319,148.3816,148.2325,148.3021,55860.0
2021-11-12 13:30:00,149.19,149.41,149.19,149.39,52360.0,148.3021,148.5207,148.3021,148.5009,52360.0
2021-11-12 13:40:00,149.45,149.54,149.44,149.48,37780.0,148.5605,148.65,148.5506,148.5903,37780.0
2021-11-12 13:50:00,149.45,149.64,149.4,149.62,69920.0,148.5605,148.7494,148.5108,148.7295,69920.0
2021-11-12 14:00:00,149.65,149.68,149.35,149.35,84600.0,148.7593,148.7891,148.4611,148.4611,84600.0
2021-11-12 14:10:00,149.35,149.52,149.35,149.51,66620.0,148.4611,148.6301,148.4611,148.6202,66620.0
2021-11-12 14:20:00,149.47,149.55,149.33,149.33,46040.0,148.5804,148.6599,148.4412,148.4412,46040.0
2021-11-12 14:30:00,149.4,149.42,149.3,149.36,27580.0,148.5108,148.5307,148.4114,148.471,27580.0
2021-11-12 14:40:00,149.36,149.54,149.36,149.54,35680.0,148.471,148.65,148.471,148.65,35680.0
2021-11-12 14:50:00,149.55,149.58,149.46,149.46,53840.0,148.6599,148.6897,148.5705,148.5705,53840.0
2021-11-12 15:00:00,149.52,149.54,149.41,149.47,51820.0,148.6301,148.65,148.5207,148.5804,51820.0
2021-11-12 15:10:00,149.45,149.67,149.4,149.67,97200.0,148.5605,148.7792,148.5108,148.7792,97200.0
2021-11-12 15:20:00,149.7,149.72,149.62,149.67,98800.0,148.809,148.8289,148.7295,148.7792,98800.0
2021-11-12 15:30:00,149.72,149.86,149.68,149.82,154100.0,148.8289,148.9681,148.7891,148.9283,154100.0
2021-11-12 15:40:00,149.82,149.84,149.5,149.6,123960.0,148.9283,148.9482,148.6102,148.7096,123960.0
2021-11-12 15:50:00,149.62,149.73,149.5,149.62,333840.0,148.7295,148.8388,148.6102,148.7295,333840.0
2021-11-15 09:30:00,150.0,150.3,149.53,150.25,1106520.0,149.1072,149.4055,148.64,149.3558,1106520.0
2021-11-15 09:40:00,150.35,150.48,149.54,149.93,242200.0,149.4552,149.5844,148.65,149.0377,242200.0
2021-11-15 09:50:00,149.86,150.14,149.74,150.05,234020.0,148.9681,149.2464,148.8488,149.1569,234020.0
2021-11-15 10:00:00,150.0,150.03,149.69,149.9,214920.0,149.1072,149.1371,148.7991,149.0078,214920.0
2021-11-15 10:10:00,149.66,149.67,149.19,149.26,245840.0,148.7693,148.7792,148.3021,148.3716,245840.0
2021-11-15 10:20:00,149.21,149.61,149.2,149.41,88520.0,148.3219,148.7196,148.312,148.5207,88520.0
2021-11-15 10:30:00,149.48,149.6,149.38,149.44,54380.0,148.5903,148.7096,148.4909,148.5506,54380.0
2021-11-15 10:40:00,149.35,149.35,148.95,149.19,74560.0,148.4611,148.4611,148.0635,148.3021,74560.0
2021-11-15 10:50:00,149.38,149.44,149.25,149.31,65140.0,148.4909,148.5506,148.3617,148.4213,65140.0
2021-11-15 11:00:00,149.31,149.41,149.09,149.23,61040.0,148.4213,148.5207,148.2027,148.3418,61040.0
2021-11-15 11:10:00,149.32,149.38,149.09,149.18,64140.0,148.4313,148.4909,148.2027,148.2921,64140.0
2021-11-15 11:20:00,149.15,149.38,149.15,149.32,41620.0,148.2623,148.4909,148.2623,148.4313,41620.0
2021-11-15 11:30:00,149.3,149.56,149.3,149.3,46320.0,148.4114,148.6699,148.4114,148.4114,46320.0
2021-11-15 11:40:00,149.3,149.31,148.67,148.94,101480.0,148.4114,148.4213,147.7852,148.0535,101480.0
2021-11-15 11:50:00,148.75,149.32,148.65,149.32,82400.0,147.8647,148.4313,147.7653,148.4313,82400.0
2021-11-15 12:00:00,149.27,149.52,149.22,149.32,64000.0,148.3816,148.6301,148.3319,148.4313,64000.0
2021-11-15 12:10:00,149.22,149.33,149.17,149.22,47040.0,148.3319,148.4412,148.2822,148.3319,47040.0
2021-11-15 12:20:00,149.23,149.26,148.89,149.12,77940.0,148.3418,148.3716,148.0038,148.2325,77940.0
2021-11-15 12:30:00,149.28,149.41,149.25,149.41,42980.0,148.3915,148.5207,148.3617,148.5207,42980.0
2021-11-15 12:40:00,149.45,149.47,149.31,149.31,26040.0,148.5605,148.5804,148.4213,148.4213,26040.0
2021-11-15 12:50:00,149.31,149.5,149.31,149.5,111040.0,148.4213,148.6102,148.4213,148.6102,111040.0
2021-11-15 13:00:00,149.48,149.54,149.38,149.38,304620.0,148.5903,148.65,148.4909,148.4909,304620.0
2021-11-15 13:10:00,149.4,149.5,149.13,149.48,107360.0,148.5108,148.6102,148.2424,148.5903,107360.0
2021-11-15 13:20:00,149.34,149.38,149.09,149.38,52720.0,148.4512,148.4909,148.2027,148.4909,52720.0
2021-11-15 13:30:00,149.45,149.56,149.44,149.45,113680.0,148.5605,148.6699,148.5506,148.5605,113680.0
2021-11-15 13:40:00,149.37,149.55,149.37,149.51,39160.0,148.481,148.6599,148.481,148.6202,39160.0
2021-11-15 13:50:00,149.51,149.51,149.39,149.43,12000.0,148.6202,148.6202,148.5009,148.5406,12000.0
2021-11-15 14:00:00,149.39,149.39,149.15,149.2,30160.0,148.5009,148.5009,148.2623,148.312,30160.0
2021-11-15 14:10:00,149.27,149.3,149.21,149.29,22000.0,148.3816,148.4114,148.3219,148.4015,22000.0
2021-11-15 14:20:00,149.29,149.29,149.18,149.29,32480.0,148.4015,148.4015,148.2921,148.4015,32480.0
2021-11-15 14:30:00,149.26,149.31,149.26,149.31,32280.0,148.3716,148.4213,148.3716,148.4213,32280.0
2021-11-15 14:40:00,149.32,149.63,149.31,149.53,64740.0,148.4313,148.7394,148.4213,148.64,64740.0
2021-11-15 14:50:00,149.55,149.55,149.36,149.44,40460.0,148.6599,148.6599,148.471,148.5506,40460.0
2021-11-15 15:00:00,149.43,149.43,149.39,149.43,16000.0,148.5406,148.5406,148.5009,148.5406,16000.0
2021-11-15 15:10:00,149.43,149.53,149.33,149.53,75080.0,148.5406,148.64,148.4412,148.64,75080.0
2021-11-15 15:20:00,149.52,149.67,149.51,149.64,133540.0,148.6301,148.7792,148.6202,148.7494,133540.0
2021-11-15 15:30:00,149.64,149.64,149.51,149.56,50660.0,148.7494,148.7494,148.6202,148.6699,50660.0
2021-11-15 15:40:00,149.43,149.47,149.34,149.43,77180.0,148.5406,148.5804,148.4512,148.5406,77180.0
2021-11-15 15:50:00,149.33,149.43,149.15,149.43,398900.0,148.4412,148.5406,148.2623,148.5406,398900.0
2021-11-16 09:30:00,149.17,149.25,148.35,148.71,782380.0,148.2822,148.3617,147.4671,147.8249,782380.0
2021-11-16 09:40:00,148.83,149.12,148.38,149.12,206960.0,147.9442,148.2325,147.4969,148.2325,206960.0
2021-11-16 09:50:00,149.19,149.19,148.59,148.86,167480.0,148.3021,148.3021,147.7056,147.974,167480.0
2021-11-16 10:00:00,148.96,149.06,148.82,148.93,213460.0,148.0734,148.1728,147.9343,148.0436,213460.0
2021-11-16 10:10:00,149.02,149.27,149.02,149.21,114900.0,148.1331,148.3816,148.1331,148.3219,114900.0
2021-11-16 10:20:00,149.2,149.33,148.99,148.99,52580.0,148.312,148.4412,148.1032,148.1032,52580.0
2021-11-16 10:30:00,149.06,149.17,148.98,149.14,42740.0,148.1728,148.2822,148.0933,148.2524,42740.0
2021-11-16 10:40:00,149.09,149.24,148.88,149.11,106400.0,148.2027,148.3518,147.9939,148.2225,106400.0
2021-11-16 10:50:00,149.15,149.15,149.04,149.07,25240.0,148.2623,148.2623,148.153,148.1828,25240.0
2021-11-16 11:00:00,149.15,149.26,148.96,149.05,48680.0,148.2623,148.3716,148.0734,148.1629,48680.0
2021-11-16 11:10:00,149.15,149.8,149.15,149.72,156220.0,148.2623,148.9084,148.2623,148.8289,156220.0
2021-11-16 11:20:00,149.81,149.83,149.64,149.67,201900.0,148.9184,148.9382,148.7494,148.7792,201900.0
2021-11-16 11:30:00,149.7,149.7,149.46,149.46,60780.0,148.809,148.809,148.5705,148.5705,60780.0
2021-11-16 11:40:00,149.46,149.65,149.3,149.3,109400.0,148.5705,148.7593,148.4114,148.4114,109400.0
2021-11-16 11:50:00,149.31,149.48,149.31,149.4,54000.0,148.4213,148.5903,148.4213,148.5108,54000.0
2021-11-16 12:00:00,149.43,149.48,149.27,149.35,35280.0,148.5406,148.5903,148.3816,148.4611,35280.0
2021-11-16 12:10:00,149.35,149.56,149.35,149.44,56800.0,148.4611,148.6699,148.4611,148.5506,56800.0
2021-11-16 12:20:00,149.37,149.43,149.25,149.3,38140.0,148.481,148.5406,148.3617,148.4114,38140.0
2021-11-16 12:30:00,149.22,149.25,149.09,149.09,70840.0,148.3319,148.3617,148.2027,148.2027,70840.0
2021-11-16 12:40:00,149.06,149.21,149.04,149.14,46060.0,148.1728,148.3219,148.153,148.2524,46060.0
2021-11-16 12:50:00,149.19,149.29,149.19,149.19,102840.0,148.3021,148.4015,148.3021,148.3021,102840.0
2021-11-16 13:00:00,149.19,149.33,149.19,149.28,152160.0,148.3021,148.4412,148.3021,148.3915,152160.0
2021-11-16 13:10:00,149.29,149.29,149.0,149.0,50740.0,148.4015,148.4015,148.1132,148.1132,50740.0
2021-11-16 13:20:00,149.01,149.14,148.96,148.97,47640.0,148.1231,148.2524,148.0734,148.0834,47640.0
2021-11-16 13:30:00,149.0,149.09,148.93,149.06,56680.0,148.1132,148.2027,148.0436,148.1728,56680.0
2021-11-16 13:40:00,149.05,149.08,148.89,149.0,84700.0,148.1629,148.1927,148.0038,148.1132,84700.0
2021-11-16 13:50:00,149.03,149.16,148.98,149.12,77600.0,148.143,148.2722,148.0933,148.2325,77600.0
2021-11-16 14:00:00,149.12,149.4,149.12,149.32,73020.0,148.2325,148.5108,148.2325,148.4313,73020.0
2021-11-16 14:10:00,149.32,149.38,149.13,149.13,42760.0,148.4313,148.4909,148.2424,148.2424,42760.0
2021-11-16 14:20:00,149.13,149.24,148.95,149.23,58320.0,148.2424,148.3518,148.0635,148.3418,58320.0
2021-11-16 14:30:00,149.28,149.28,149.13,149.16,37380.0,148.3915,148.3915,148.2424,148.2722,37380.0
2021-11-16 14:40:00,149.17,149.3,149.12,149.3,36260.0,148.2822,148.4114,148.2325,148.4114,36260.0
2021-11-16 14:50:00,149.34,149.35,149.23,149.27,45440.0,148.4512,148.4611,148.3418,148.3816,45440.0
2021-11-16 15:00:00,149.24,149.27,149.12,149.14,54000.0,148.3518,148.3816,148.2325,148.2524,54000.0
2021-11-16 15:10:00,149.15,149.19,149.14,149.19,33980.0,148.2623,148.3021,148.2524,148.3021,33980.0
2021-11-16 15:20:00,149.19,149.24,149.15,149.21,47980.0,148.3021,148.3518,148.2623,148.3219,47980.0
2021-11-16 15:30:00,149.21,149.45,149.21,149.34,138000.0,148.3219,148.5605,148.3219,148.4512,138000.0
2021-11-16 15:40:00,149.33,149.36,149.08,149.13,97820.0,148.4412,148.471,148.1927,148.2424,97820.0
2021-11-16 15:50:00,149.09,149.23,148.9,149.09,579560.0,148.2027,148.3418,148.0138,148.2027,579560.0
2021-11-17 09:30:00,149.22,149.5,148.81,149.3,569840.0,148.3319,148.6102,147.9243,148.4114,569840.0
2021-11-17 09:40:00,149.35,149.46,149.03,149.24,92760.0,148.4611,148.5705,148.143,148.3518,92760.0
2021-11-17 09:50:00,149.1,149.25,148.63,148.71,177040.0,148.2126,148.3617,147.7454,147.8249,177040.0
2021-11-17 10:00:00,148.69,149.17,148.69,148.87,159360.0,147.805,148.2822,147.805,147.984,159360.0
2021-11-17 10:10:00,149.05,149.21,148.86,149.11,131780.0,148.1629,148.3219,147.974,148.2225,131780.0
2021-11-17 10:20:00,148.92,149.01,148.79,148.96,105820.0,148.0337,148.1231,147.9044,148.0734,105820.0
2021-11-17 10:30:00,148.82,148.95,148.66,148.9,152860.0,147.9343,148.0635,147.7752,148.0138,152860.0
2021-11-17 10:40:00,148.9,148.98,148.83,148.83,33160.0,148.0138,148.0933,147.9442,147.9442,33160.0
2021-11-17 10:50:00,148.83,149.03,148.7,149.01,180380.0,147.9442,148.143,147.815,148.1231,180380.0
2021-11-17 11:00:00,149.01,149.01,148.71,148.71,47080.0,148.1231,148.1231,147.8249,147.8249,47080.0
2021-11-17 11:10:00,148.78,148.84,148.56,148.74,54620.0,147.8945,147.9541,147.6758,147.8547,54620.0
2021-11-17 11:20:00,148.75,148.83,148.68,148.82,37940.0,147.8647,147.9442,147.7951,147.9343,37940.0
2021-11-17 11:30:00,148.86,148.94,148.65,148.8,48160.0,147.974,148.0535,147.7653,147.9144,48160.0
2021-11-17 11:40:00,148.81,149.03,148.74,149.03,46260.0,147.9243,148.143,147.8547,148.143,46260.0
2021-11-17 11:50:00,148.98,149.22,148.88,149.18,92620.0,148.0933,148.3319,147.9939,148.2921,92620.0
2021-11-17 12:00:00,149.2,149.25,149.0,149.0,33780.0,148.312,148.3617,148.1132,148.1132,33780.0
2021-11-17 12:10:00,149.11,149.15,148.98,149.06,54320.0,148.2225,148.2623,148.0933,148.1728,54320.0
2021-11-17 12:20:00,149.01,149.08,148.81,148.82,48000.0,148.1231,148.1927,147.9243,147.9343,48000.0
2021-11-17 12:30:00,148.85,149.13,148.76,149.1,76820.0,147.9641,148.2424,147.8746,148.2126,76820.0
2021-11-17 12:40:00,149.06,149.1,148.87,149.07,57460.0,148.1728,148.2126,147.984,148.1828,57460.0
2021-11-17 12:50:00,149.04,149.12,148.88,149.08,38560.0,148.153,148.2325,147.9939,148.1927,38560.0
2021-11-17 13:00:00,149.05,149.08,148.88,149.03,83160.0,148.1629,148.1927,147.9939,148.143,83160.0
2021-11-17 13:10:00,148.95,149.15,148.87,148.94,81760.0,148.0635,148.2623,147.984,148.0535,81760.0
2021-11-17 13:20:00,149.05,149.17,148.9,149.12,74000.0,148.1629,148.2822,148.0138,148.2325,74000.0
2021-11-17 13:30:00,149.08,149.14,148.93,149.14,58000.0,148.1927,148.2524,148.0436,148.2524,58000.0
2021-11-17 13:40:00,149.14,149.15,148.97,149.05,80720.0,148.2524,148.2623,148.0834,148.1629,80720.0
2021-11-17 13:50:00,149.19,149.27,149.14,149.2,56660.0,148.3021,148.3816,148.2524,148.312,56660.0
2021-11-17 14:00:00,149.18,149.46,149.13,149.32,78720.0,148.2921,148.5705,148.2424,148.4313,78720.0
2021-11-17 14:10:00,149.45,149.63,149.19,149.19,157860.0,148.5605,148.7394,148.3021,148.3021,157860.0
2021-11-17 14:20:00,149.31,149.57,149.26,149.54,44720.0,148.4213,148.6798,148.3716,148.65,44720.0
2021-11-17 14:30:00,149.42,149.42,149.19,149.2,74880.0,148.5307,148.5307,148.3021,148.312,74880.0
2021-11-17 14:40:00,149.3,149.48,149.3,149.48,36300.0,148.4114,148.5903,148.4114,148.5903,36300.0
2021-11-17 14:50:00,149.46,149.46,149.27,149.34,41780.0,148.5705,148.5705,148.3816,148.4512,41780.0
2021-11-17 15:00:00,149.2,149.26,149.17,149.17,24680.0,148.312,148.3716,148.2822,148.2822,24680.0
2021-11-17 15:10:00,149.22,149.34,149.17,149.28,60780.0,148.3319,148.4512,148.2822,148.3915,60780.0
2021-11-17 15:20:00,149.31,149.32,149.26,149.26,44920.0,148.4213,148.4313,148.3716,148.3716,44920.0
2021-11-17 15:30:00,149.25,149.48,149.23,149.48,68660.0,148.3617,148.5903,148.3418,148.5903,68660.0
2021-11-17 15:40:00,149.45,149.59,149.39,149.48,54480.0,148.5605,148.6997,148.5009,148.5903,54480.0
2021-11-17 15:50:00,149.43,149.49,149.02,149.08,646780.0,148.5406,148.6003,148.1331,148.1927,646780.0
2021-11-18 09:30:00,149.15,150.01,149.0,149.76,602980.0,148.2623,149.1172,148.1132,148.8687,602980.0
2021-11-18 09:40:00,149.73,149.91,149.53,149.81,214120.0,148.8388,149.0178,148.64,148.9184,214120.0
2021-11-18 09:50:00,149.69,149.91,149.64,149.91,118020.0,148.7991,149.0178,148.7494,149.0178,118020.0
2021-11-18 10:00:00,150.0,150.85,150.0,150.29,398820.0,149.1072,149.9522,149.1072,149.3955,398820.0
2021-11-18 10:10:00,150.34,150.36,149.76,149.76,166080.0,149.4452,149.4651,148.8687,148.8687,166080.0
2021-11-18 10:20:00,149.8,149.83,149.53,149.53,104180.0,148.9084,148.9382,148.64,148.64,104180.0
2021-11-18 10:30:00,149.6,150.16,149.6,150.01,133900.0,148.7096,149.2663,148.7096,149.1172,133900.0
2021-11-18 10:40:00,149.93,150.0,149.56,149.76,192820.0,149.0377,149.1072,148.6699,148.8687,192820.0
2021-11-18 10:50:00,149.76,149.97,149.67,149.82,79160.0,148.8687,149.0774,148.7792,148.9283,79160.0
2021-11-18 11:00:00,149.88,150.01,149.79,150.01,158280.0,148.988,149.1172,148.8985,149.1172,158280.0
2021-11-18 11:10:00,150.0,150.4,149.93,150.24,209460.0,149.1072,149.5049,149.0377,149.3458,209460.0
2021-11-18 11:20:00,150.33,150.68,150.33,150.47,126540.0,149.4353,149.7832,149.4353,149.5744,126540.0
2021-11-18 11:30:00,150.51,150.94,150.47,150.86,154900.0,149.6142,150.0416,149.5744,149.9621,154900.0
2021-11-18 11:40:00,150.85,151.61,150.85,151.6,305300.0,149.9522,150.7077,149.9522,150.6977,305300.0
2021-11-18 11:50:00,151.55,151.56,151.13,151.29,186220.0,150.648,150.658,150.2305,150.3896,186220.0
2021-11-18 12:00:00,151.42,151.42,151.1,151.33,125480.0,150.5188,150.5188,150.2007,150.4293,125480.0
2021-11-18 12:10:00,151.33,151.45,151.22,151.37,73160.0,150.4293,150.5486,150.32,150.4691,73160.0
2021-11-18 12:20:00,151.39,151.6,151.34,151.34,126240.0,150.489,150.6977,150.4393,150.4393,126240.0
2021-11-18 12:30:00,151.13,151.23,151.06,151.21,94880.0,150.2305,150.3299,150.1609,150.31,94880.0
2021-11-18 12:40:00,151.24,151.3,151.09,151.15,48820.0,150.3399,150.3995,150.1908,150.2504,48820.0
2021-11-18 12:50:00,150.85,151.06,150.66,151.06,123560.0,149.9522,150.1609,149.7633,150.1609,123560.0
2021-11-18 13:00:00,151.05,151.08,150.95,150.99,54640.0,150.151,150.1808,150.0516,150.0913,54640.0
2021-11-18 13:10:00,151.08,151.19,151.08,151.16,23440.0,150.1808,150.2902,150.1808,150.2603,23440.0
2021-11-18 13:20:00,151.16,151.36,151.1,151.36,118920.0,150.2603,150.4591,150.2007,150.4591,118920.0
2021-11-18 13:30:00,151.28,151.35,151.16,151.23,107440.0,150.3796,150.4492,150.2603,150.3299,107440.0
2021-11-18 13:40:00,151.15,151.28,151.1,151.1,56820.0,150.2504,150.3796,150.2007,150.2007,56820.0
2021-11-18 13:50:00,151.1,151.17,151.02,151.11,119680.0,150.2007,150.2703,150.1212,150.2106,119680.0
2021-11-18 14:00:00,151.04,151.29,150.94,151.17,99780.0,150.141,150.3896,150.0416,150.2703,99780.0
2021-11-18 14:10:00,151.19,151.22,150.67,150.67,184200.0,150.2902,150.32,149.7733,149.7733,184200.0
2021-11-18 14:20:00,150.57,150.57,150.4,150.55,93880.0,149.6738,149.6738,149.5049,149.654,93880.0
2021-11-18 14:30:00,150.5,150.85,150.41,150.77,75220.0,149.6043,149.9522,149.5148,149.8727,75220.0
2021-11-18 14:40:00,150.72,150.72,150.52,150.52,53540.0,149.823,149.823,149.6241,149.6241,53540.0
2021-11-18 14:50:00,150.55,150.71,150.51,150.66,99860.0,149.654,149.813,149.6142,149.7633,99860.0
2021-11-18 15:00:00,150.66,150.75,150.55,150.72,68220.0,149.7633,149.8528,149.654,149.823,68220.0
2021-11-18 15:10:00,150.8,150.89,150.76,150.88,36280.0,149.9025,149.9919,149.8627,149.982,36280.0
2021-11-18 15:20:00,150.89,151.01,150.85,151.01,79800.0,149.9919,150.1112,149.9522,150.1112,79800.0
2021-11-18 15:30:00,151.01,151.18,150.93,151.06,105740.0,150.1112,150.2802,150.0317,150.1609,105740.0
2021-11-18 15:40:00,151.03,151.24,150.96,151.1,106340.0,150.1311,150.3399,150.0615,150.2007,106340.0
2021-11-18 15:50:00,151.1,151.12,150.47,150.72,843680.0,150.2007,150.2206,149.5744,149.823,843680.0
2021-11-19 09:30:00,151.05,151.78,150.5,151.42,1744440.0,150.151,150.8766,149.6043,150.5188,1744440.0
2021-11-19 09:40:00,151.02,151.6,151.0,151.25,176080.0,150.1212,150.6977,150.1013,150.3498,176080.0
2021-11-19 09:50:00,151.26,151.85,151.26,151.69,143300.0,150.3597,150.9462,150.3597,150.7872,143300.0
2021-11-19 10:00:00,151.69,151.69,150.92,151.03,183200.0,150.7872,150.7872,150.0218,150.1311,183200.0
2021-11-19 10:10:00,150.88,151.26,150.63,151.26,200740.0,149.982,150.3597,149.7335,150.3597,200740.0
2021-11-19 10:20:00,151.31,151.45,150.99,151.02,110760.0,150.4094,150.5486,150.0913,150.1212,110760.0
2021-11-19 10:30:00,150.92,151.21,150.86,151.17,80880.0,150.0218,150.31,149.9621,150.2703,80880.0
2021-11-19 10:40:00,151.17,151.3,150.9,151.08,181780.0,150.2703,150.3995,150.0019,150.1808,181780.0
2021-11-19 10:50:00,151.06,151.1,150.78,150.93,81520.0,150.1609,150.2007,149.8826,150.0317,81520.0
2021-11-19 11:00:00,150.91,151.23,150.91,151.01,110920.0,150.0118,150.3299,150.0118,150.1112,110920.0
2021-11-19 11:10:00,151.03,151.16,150.86,151.01,141180.0,150.1311,150.2603,149.9621,150.1112,141180.0
2021-11-19 11:20:00,150.84,151.02,150.76,151.02,88260.0,149.9422,150.1212,149.8627,150.1212,88260.0
2021-11-19 11:30:00,151.02,151.17,150.98,151.1,52320.0,150.1212,150.2703,150.0814,150.2007,52320.0
2021-11-19 11:40:00,151.17,151.17,150.97,150.97,45000.0,150.2703,150.2703,150.0715,150.0715,45000.0
2021-11-19 11:50:00,150.92,151.0,150.88,150.88,96860.0,150.0218,150.1013,149.982,149.982,96860.0
2021-11-19 12:00:00,150.87,151.08,150.87,151.02,35260.0,149.9721,150.1808,149.9721,150.1212,35260.0
2021-11-19 12:10:00,151.0,151.08,150.86,150.9,47120.0,150.1013,150.1808,149.9621,150.0019,47120.0
2021-11-19 12:20:00,150.9,150.98,150.81,150.87,58900.0,150.0019,150.0814,149.9124,149.9721,58900.0
2021-11-19 12:30:00,150.89,151.07,150.89,150.91,52080.0,149.9919,150.1709,149.9919,150.0118,52080.0
2021-11-19 12:40:00,150.91,150.95,150.54,150.54,81260.0,150.0118,150.0516,149.644,149.644,81260.0
2021-11-19 12:50:00,150.7,150.77,150.36,150.4,170540.0,149.8031,149.8727,149.4651,149.5049,170540.0
2021-11-19 13:00:00,150.27,150.65,150.26,150.58,246880.0,149.3756,149.7534,149.3657,149.6838,246880.0
2021-11-19 13:10:00,150.56,150.64,150.4,150.42,180660.0,149.6639,149.7434,149.5049,149.5247,180660.0
2021-11-19 13:20:00,150.33,150.47,150.14,150.32,111880.0,149.4353,149.5744,149.2464,149.4253,111880.0
2021-11-19 13:30:00,150.32,150.4,150.11,150.12,78440.0,149.4253,149.5049,149.2166,149.2265,78440.0
2021-11-19 13:40:00,150.14,150.26,149.9,150.18,92720.0,149.2464,149.3657,149.0078,149.2862,92720.0
2021-11-19 13:50:00,150.24,150.35,150.2,150.22,169900.0,149.3458,149.4552,149.306,149.3259,169900.0
2021-11-19 14:00:00,150.26,150.27,150.02,150.27,72660.0,149.3657,149.3756,149.1271,149.3756,72660.0
2021-11-19 14:10:00,150.19,150.32,150.19,150.3,31660.0,149.2961,149.4253,149.2961,149.4055,31660.0
2021-11-19 14:20:00,150.32,150.41,150.28,150.3,85660.0,149.4253,149.5148,149.3856,149.4055,85660.0
2021-11-19 14:30:00,150.38,150.42,150.19,150.35,41060.0,149.485,149.5247,149.2961,149.4552,41060.0
2021-11-19 14:40:00,150.35,150.42,150.28,150.37,61920.0,149.4552,149.5247,149.3856,149.475,61920.0
2021-11-19 14:50:00,150.29,150.33,150.24,150.24,35440.0,149.3955,149.4353,149.3458,149.3458,35440.0
2021-11-19 15:00:00,150.2,150.23,150.11,150.13,72580.0,149.306,149.3359,149.2166,149.2365,72580.0
2021-11-19 15:10:00,150.13,150.13,149.94,150.1,54920.0,149.2365,149.2365,149.0476,149.2066,54920.0
2021-11-19 15:20:00,150.1,150.1,149.96,150.1,82140.0,149.2066,149.2066,149.0675,149.2066,82140.0
2021-11-19 15:30:00,150.02,150.03,149.89,149.98,99480.0,149.1271,149.1371,148.9979,149.0874,99480.0
2021-11-19 15:40:00,149.9,150.09,149.9,150.08,116080.0,149.0078,149.1967,149.0078,149.1868,116080.0
2021-11-19 15:50:00,150.06,150.18,149.95,149.95,359520.0,149.1669,149.2862,149.0575,149.0575,359520.0
2021-11-22 09:30:00,150.13,150.74,149.75,149.82,855500.0,149.2365,149.8428,148.8587,148.9283,855500.0
2021-11-22 09:40:00,149.96,150.21,149.16,149.3,190300.0,149.0675,149.316,148.2722,148.4114,190300.0
2021-11-22 09:50:00,149.61,149.68,148.5,148.59,486280.0,148.7196,148.7891,147.6162,147.7056,486280.0
2021-11-22 10:00:00,148.7,149.02,148.6,149.0,354700.0,147.815,148.1331,147.7156,148.1132,354700.0
2021-11-22 10:10:00,149.06,149.62,149.05,149.54,229080.0,148.1728,148.7295,148.1629,148.65,229080.0
2021-11-22 10:20:00,149.6,149.65,149.02,149.19,192900.0,148.7096,148.7593,148.1331,148.3021,192900.0
2021-11-22 10:30:00,149.22,149.38,148.89,149.03,174960.0,148.3319,148.4909,148.0038,148.143,174960.0
2021-11-22 10:40:00,149.1,149.18,148.74,148.84,107080.0,148.2126,148.2921,147.8547,147.9541,107080.0
2021-11-22 10:50:00,148.88,148.88,148.5,148.6,89500.0,147.9939,147.9939,147.6162,147.7156,89500.0
2021-11-22 11:00:00,148.61,148.75,148.29,148.39,175600.0,147.7255,147.8647,147.4074,147.5068,175600.0
2021-11-22 11:10:00,148.38,148.44,147.46,147.81,193720.0,147.4969,147.5565,146.5824,146.9303,193720.0
2021-11-22 11:20:00,147.68,147.77,147.04,147.37,229540.0,146.801,146.8905,146.1649,146.4929,229540.0
2021-11-22 11:30:00,147.27,147.88,147.26,147.49,202340.0,146.3935,146.9999,146.3835,146.6122,202340.0
2021-11-22 11:40:00,147.57,147.88,147.41,147.56,141820.0,146.6917,146.9999,146.5327,146.6818,141820.0
2021-11-22 11:50:00,147.67,147.67,147.24,147.58,160000.0,146.7911,146.7911,146.3637,146.7016,160000.0
2021-11-22 12:00:00,147.5,147.79,147.26,147.49,211440.0,146.6221,146.9104,146.3835,146.6122,211440.0
2021-11-22 12:10:00,147.58,147.79,147.49,147.55,143580.0,146.7016,146.9104,146.6122,146.6718,143580.0
2021-11-22 12:20:00,147.54,147.71,147.44,147.55,129840.0,146.6619,146.8309,146.5625,146.6718,129840.0
2021-11-22 12:30:00,147.58,147.88,147.49,147.86,200960.0,146.7016,146.9999,146.6122,146.98,200960.0
2021-11-22 12:40:00,147.85,148.2,147.85,148.19,217840.0,146.97,147.318,146.97,147.308,217840.0
2021-11-22 12:50:00,148.28,148.3,148.02,148.18,149140.0,147.3975,147.4174,147.139,147.2981,149140.0
2021-11-22 13:00:00,148.06,148.13,147.93,148.13,29000.0,147.1788,147.2484,147.0496,147.2484,29000.0
2021-11-22 13:10:00,148.13,148.15,147.8,148.06,81260.0,147.2484,147.2682,146.9203,147.1788,81260.0
2021-11-22 13:20:00,148.06,148.17,147.92,147.96,155200.0,147.1788,147.2881,147.0396,147.0794,155200.0
2021-11-22 13:30:00,147.98,147.98,147.69,147.69,88700.0,147.0993,147.0993,146.811,146.811,88700.0
2021-11-22 13:40:00,147.63,147.83,147.45,147.5,123380.0,146.7513,146.9502,146.5724,146.6221,123380.0
2021-11-22 13:50:00,147.53,147.72,147.53,147.57,46400.0,146.6519,146.8408,146.6519,146.6917,46400.0
2021-11-22 14:00:00,147.76,147.94,147.75,147.75,24600.0,146.8806,147.0595,146.8706,146.8706,24600.0
2021-11-22 14:10:00,147.73,147.88,147.73,147.79,46840.0,146.8507,146.9999,146.8507,146.9104,46840.0
2021-11-22 14:20:00,147.78,148.06,147.75,148.06,130600.0,146.9005,147.1788,146.8706,147.1788,130600.0
2021-11-22 14:30:00,148.03,148.4,148.02,148.16,123760.0,147.149,147.5168,147.139,147.2782,123760.0
2021-11-22 14:40:00,148.16,148.27,148.0,148.26,90340.0,147.2782,147.3875,147.1191,147.3776,90340.0
2021-11-22 14:50:00,148.29,148.5,148.19,148.45,199160.0,147.4074,147.6162,147.308,147.5665,199160.0
2021-11-22 15:00:00,148.38,148.57,148.29,148.57,99000.0,147.4969,147.6857,147.4074,147.6857,99000.0
2021-11-22 15:10:00,148.53,148.62,148.36,148.36,60080.0,147.646,147.7355,147.477,147.477,60080.0
2021-11-22 15:20:00,148.41,148.53,148.31,148.32,77540.0,147.5267,147.646,147.4273,147.4372,77540.0
2021-11-22 15:30:00,148.34,148.37,148.06,148.18,101800.0,147.4571,147.4869,147.1788,147.2981,101800.0
2021-11-22 15:40:00,148.18,148.23,147.95,148.04,240120.0,147.2981,147.3478,147.0694,147.1589,240120.0
2021-11-22 15:50:00,147.84,147.86,147.01,147.02,762600.0,146.9601,146.98,146.135,146.145,762600.0
2021-11-23 09:30:00,147.04,147.69,146.57,147.27,695720.0,146.1649,146.811,145.6977,146.3935,695720.0
2021-11-23 09:40:00,147.18,147.59,147.1,147.47,142160.0,146.304,146.7116,146.2245,146.5923,142160.0
2021-11-23 09:50:00,147.35,147.55,146.93,146.93,126380.0,146.473,146.6718,146.0555,146.0555,126380.0
2021-11-23 10:00:00,147.1,147.13,145.79,145.81,178840.0,146.2245,146.2543,144.9223,144.9422,178840.0
2021-11-23 10:10:00,145.87,146.08,145.5,146.08,207860.0,145.0018,145.2106,144.634,145.2106,207860.0
2021-11-23 10:20:00,145.9,146.07,145.07,145.33,134580.0,145.0316,145.2006,144.2066,144.465,134580.0
2021-11-23 10:30:00,145.37,145.66,145.21,145.36,122480.0,144.5048,144.7931,144.3457,144.4949,122480.0
2021-11-23 10:40:00,145.31,145.41,144.89,145.09,169200.0,144.4452,144.5446,144.0277,144.2265,169200.0
2021-11-23 10:50:00,145.24,145.41,144.95,144.95,125580.0,144.3756,144.5446,144.0873,144.0873,125580.0
2021-11-23 11:00:00,145.1,145.55,144.9,145.48,179420.0,144.2364,144.6837,144.0376,144.6141,179420.0
2021-11-23 11:10:00,145.56,145.85,145.52,145.69,101880.0,144.6937,144.9819,144.6539,144.8229,101880.0
2021-11-23 11:20:00,145.69,145.88,145.59,145.73,140420.0,144.8229,145.0118,144.7235,144.8627,140420.0
2021-11-23 11:30:00,145.72,145.79,145.32,145.52,75060.0,144.8527,144.9223,144.4551,144.6539,75060.0
2021-11-23 11:40:00,145.56,145.85,145.35,145.62,62920.0,144.6937,144.9819,144.4849,144.7533,62920.0
2021-11-23 11:50:00,145.75,145.75,145.51,145.51,37580.0,144.8825,144.8825,144.644,144.644,37580.0
2021-11-23 12:00:00,145.56,145.75,145.35,145.7,73040.0,144.6937,144.8825,144.4849,144.8328,73040.0
2021-11-23 12:10:00,145.75,145.82,145.54,145.55,40360.0,144.8825,144.9521,144.6738,144.6837,40360.0
2021-11-23 12:20:00,145.55,145.73,145.47,145.64,40180.0,144.6837,144.8627,144.6042,144.7732,40180.0
2021-11-23 12:30:00,145.77,146.0,145.67,145.85,114900.0,144.9024,145.131,144.803,144.9819,114900.0
2021-11-23 12:40:00,145.79,145.83,145.43,145.52,64360.0,144.9223,144.9621,144.5644,144.6539,64360.0
2021-11-23 12:50:00,145.49,145.57,145.24,145.32,49340.0,144.6241,144.7036,144.3756,144.4551,49340.0
2021-11-23 13:00:00,145.31,145.56,145.31,145.48,20080.0,144.4452,144.6937,144.4452,144.6141,20080.0
2021-11-23 13:10:00,145.51,145.68,145.43,145.45,44220.0,144.644,144.8129,144.5644,144.5843,44220.0
2021-11-23 13:20:00,145.48,145.82,145.48,145.69,52180.0,144.6141,144.9521,144.6141,144.8229,52180.0
2021-11-23 13:30:00,145.68,145.79,145.57,145.68,30100.0,144.8129,144.9223,144.7036,144.8129,30100.0
2021-11-23 13:40:00,145.69,145.99,145.69,145.98,43220.0,144.8229,145.1211,144.8229,145.1112,43220.0
2021-11-23 13:50:00,146.01,146.35,146.01,146.15,65080.0,145.141,145.479,145.141,145.2802,65080.0
2021-11-23 14:00:00,146.15,146.15,146.0,146.12,51980.0,145.2802,145.2802,145.131,145.2503,51980.0
2021-11-23 14:10:00,146.07,146.13,145.9,145.9,49960.0,145.2006,145.2603,145.0316,145.0316,49960.0
2021-11-23 14:20:00,145.95,146.1,145.85,145.98,53920.0,145.0813,145.2304,144.9819,145.1112,53920.0
2021-11-23 14:30:00,145.95,146.19,145.9,146.12,46420.0,145.0813,145.3199,145.0316,145.2503,46420.0
2021-11-23 14:40:00,146.16,146.49,145.93,146.49,73380.0,145.2901,145.6181,145.0615,145.6181,73380.0
2021-11-23 14:50:00,146.43,146.63,146.37,146.42,99380.0,145.5585,145.7573,145.4988,145.5485,99380.0
2021-11-23 15:00:00,146.42,146.66,146.23,146.55,48780.0,145.5485,145.7871,145.3597,145.6778,48780.0
2021-11-23 15:10:00,146.59,146.73,146.45,146.54,235540.0,145.7175,145.8567,145.5784,145.6678,235540.0
2021-11-23 15:20:00,146.55,146.63,146.39,146.56,54680.0,145.6778,145.7573,145.5187,145.6877,54680.0
2021-11-23 15:30:00,146.5,146.63,146.42,146.63,61000.0,145.6281,145.7573,145.5485,145.7573,61000.0
2021-11-23 15:40:00,146.65,146.73,146.43,146.43,77060.0,145.7772,145.8567,145.5585,145.5585,77060.0
2021-11-23 15:50:00,146.69,146.93,146.56,146.76,303240.0,145.8169,146.0555,145.6877,145.8865,303240.0
2021-11-24 09:30:00,146.35,146.5,145.66,145.66,590220.0,145.479,145.6281,144.7931,144.7931,590220.0
2021-11-24 09:40:00,145.68,145.86,145.2,145.24,191880.0,144.8129,144.9919,144.3358,144.3756,191880.0
2021-11-24 09:50:00,145.36,145.59,145.2,145.46,188460.0,144.4949,144.7235,144.3358,144.5943,188460.0
2021-11-24 10:00:00,145.37,146.14,145.21,145.42,175460.0,144.5048,145.2702,144.3457,144.5545,175460.0
2021-11-24 10:10:00,145.55,145.87,145.27,145.56,134000.0,144.6837,145.0018,144.4054,144.6937,134000.0
2021-11-24 10:20:00,145.55,146.23,145.55,146.09,346940.0,144.6837,145.3597,144.6837,145.2205,346940.0
2021-11-24 10:30:00,146.24,146.24,145.84,145.84,172040.0,145.3696,145.3696,144.972,144.972,172040.0
2021-11-24 10:40:00,145.9,146.07,145.74,146.07,96000.0,145.0316,145.2006,144.8726,145.2006,96000.0
2021-11-24 10:50:00,146.13,146.15,145.79,145.79,109920.0,145.2603,145.2802,144.9223,144.9223,109920.0
2021-11-24 11:00:00,145.78,146.0,145.66,145.99,100700.0,144.9124,145.131,144.7931,145.1211,100700.0
2021-11-24 11:10:00,145.99,146.19,145.95,146.15,200200.0,145.1211,145.3199,145.0813,145.2802,200200.0
2021-11-24 11:20:00,146.16,146.37,146.12,146.32,133100.0,145.2901,145.4988,145.2503,145.4491,133100.0
2021-11-24 11:30:00,146.41,146.48,146.32,146.35,92780.0,145.5386,145.6082,145.4491,145.479,92780.0
2021-11-24 11:40:00,146.36,146.49,146.3,146.43,76900.0,145.4889,145.6181,145.4293,145.5585,76900.0
2021-11-24 11:50:00,146.48,146.56,146.25,146.25,84060.0,145.6082,145.6877,145.3796,145.3796,84060.0
2021-11-24 12:00:00,146.3,146.38,146.17,146.2,128840.0,145.4293,145.5088,145.3,145.3299,128840.0
2021-11-24 12:10:00,146.35,146.59,146.35,146.45,64540.0,145.479,145.7175,145.479,145.5784,64540.0
2021-11-24 12:20:00,146.4,146.47,146.08,146.25,109460.0,145.5287,145.5982,145.2106,145.3796,109460.0
2021-11-24 12:30:00,146.31,146.55,146.26,146.48,67660.0,145.4392,145.6778,145.3895,145.6082,67660.0
2021-11-24 12:40:00,146.53,146.63,146.49,146.57,37840.0,145.6579,145.7573,145.6181,145.6977,37840.0
2021-11-24 12:50:00,146.53,146.63,146.51,146.56,68820.0,145.6579,145.7573,145.638,145.6877,68820.0
2021-11-24 13:00:00,146.55,146.75,146.52,146.71,65340.0,145.6778,145.8766,145.648,145.8368,65340.0
2021-11-24 13:10:00,146.64,146.76,146.64,146.76,26240.0,145.7672,145.8865,145.7672,145.8865,26240.0
2021-11-24 13:20:00,146.68,146.73,146.63,146.64,27600.0,145.807,145.8567,145.7573,145.7672,27600.0
2021-11-24 13:30:00,146.77,146.79,146.67,146.79,41220.0,145.8965,145.9163,145.7971,145.9163,41220.0
2021-11-24 13:40:00,146.72,146.82,146.67,146.74,67220.0,145.8468,145.9462,145.7971,145.8666,67220.0
2021-11-24 13:50:00,146.72,146.72,146.59,146.59,36280.0,145.8468,145.8468,145.7175,145.7175,36280.0
2021-11-24 14:00:00,146.62,147.0,146.62,146.74,98720.0,145.7474,146.1251,145.7474,145.8666,98720.0
2021-11-24 14:10:00,146.81,146.87,146.53,146.85,91280.0,145.9362,145.9959,145.6579,145.976,91280.0
2021-11-24 14:20:00,146.81,146.86,146.66,146.66,37640.0,145.9362,145.9859,145.7871,145.7871,37640.0
2021-11-24 14:30:00,146.62,146.76,146.39,146.48,90320.0,145.7474,145.8865,145.5187,145.6082,90320.0
2021-11-24 14:40:00,146.45,146.72,146.45,146.62,33900.0,145.5784,145.8468,145.5784,145.7474,33900.0
2021-11-24 14:50:00,146.69,146.81,146.64,146.73,51900.0,145.8169,145.9362,145.7672,145.8567,51900.0
2021-11-24 15:00:00,146.73,146.75,146.68,146.68,64340.0,145.8567,145.8766,145.807,145.807,64340.0
2021-11-24 15:10:00,146.8,146.9,146.76,146.88,55360.0,145.9263,146.0257,145.8865,146.0058,55360.0
2021-11-24 15:20:00,146.88,146.93,146.82,146.89,62880.0,146.0058,146.0555,145.9462,146.0157,62880.0
2021-11-24 15:30:00,146.89,146.95,146.71,146.89,62140.0,146.0157,146.0754,145.8368,146.0157,62140.0
2021-11-24 15:40:00,146.85,146.86,146.68,146.73,159560.0,145.976,145.9859,145.807,145.8567,159560.0
2021-11-24 15:50:00,146.67,146.78,146.5,146.77,387120.0,145.7971,145.9064,145.6281,145.8965,387120.0
2021-11-26 09:30:00,145.25,145.3,144.53,144.73,681640.0,144.3855,144.4352,143.6698,143.8686,681640.0
2021-11-26 09:40:00,144.83,145.0,143.94,143.97,180560.0,143.968,144.137,143.0833,143.1131,180560.0
2021-11-26 09:50:00,143.83,144.28,143.83,144.16,108020.0,142.974,143.4213,142.974,143.302,108020.0
2021-11-26 10:00:00,144.12,144.33,143.45,143.71,205720.0,143.2622,143.471,142.5962,142.8547,205720.0
2021-11-26 10:10:00,143.6,143.75,143.21,143.42,166140.0,142.7453,142.8944,142.3577,142.5664,166140.0
2021-11-26 10:20:00,143.53,143.7,143.35,143.6,90460.0,142.6757,142.8447,142.4968,142.7453,90460.0
2021-11-26 10:30:00,143.69,143.69,143.3,143.52,85620.0,142.8348,142.8348,142.4471,142.6658,85620.0
2021-11-26 10:40:00,143.43,143.86,143.36,143.86,146960.0,142.5763,143.0038,142.5068,143.0038,146960.0
2021-11-26 10:50:00,143.87,143.87,143.2,143.39,220320.0,143.0137,143.0137,142.3477,142.5366,220320.0
2021-11-26 11:00:00,143.25,143.38,142.95,143.38,76660.0,142.3974,142.5266,142.0992,142.5266,76660.0
2021-11-26 11:10:00,143.37,143.37,142.98,143.02,85840.0,142.5167,142.5167,142.129,142.1688,85840.0
2021-11-26 11:20:00,143.09,143.27,142.81,143.23,86220.0,142.2384,142.4173,141.96,142.3775,86220.0
2021-11-26 11:30:00,143.3,143.51,143.08,143.51,81420.0,142.4471,142.6559,142.2284,142.6559,81420.0
2021-11-26 11:40:00,143.59,143.87,143.59,143.64,92420.0,142.7354,143.0137,142.7354,142.7851,92420.0
2021-11-26 11:50:00,143.7,143.77,143.28,143.38,135960.0,142.8447,142.9143,142.4272,142.5266,135960.0
2021-11-26 12:00:00,143.42,143.54,143.19,143.49,108460.0,142.5664,142.6857,142.3378,142.636,108460.0
2021-11-26 12:10:00,143.41,143.55,143.1,143.35,119180.0,142.5565,142.6956,142.2483,142.4968,119180.0
2021-11-26 12:20:00,143.45,143.65,143.35,143.56,78520.0,142.5962,142.795,142.4968,142.7056,78520.0
2021-11-26 12:30:00,143.61,143.94,143.6,143.83,78780.0,142.7553,143.0833,142.7453,142.974,78780.0
2021-11-26 12:40:00,143.9,143.9,143.12,143.13,314560.0,143.0435,143.0435,142.2682,142.2781,314560.0
2021-11-26 12:50:00,143.11,143.44,142.49,142.85,869520.0,142.2582,142.5863,141.6419,141.9998,869520.0
2021-11-29 09:30:00,144.3,145.75,144.3,145.6,963500.0,143.4412,144.8825,143.4412,144.7334,963500.0
2021-11-29 09:40:00,145.5,145.81,144.95,145.29,271140.0,144.634,144.9422,144.0873,144.4253,271140.0
2021-11-29 09:50:00,145.23,145.67,145.23,145.36,173480.0,144.3656,144.803,144.3656,144.4949,173480.0
2021-11-29 10:00:00,145.47,145.6,145.16,145.48,155660.0,144.6042,144.7334,144.296,144.6141,155660.0
2021-11-29 10:10:00,145.55,145.97,145.55,145.91,254860.0,144.6837,145.1012,144.6837,145.0416,254860.0
2021-11-29 10:20:00,146.0,146.15,145.72,145.83,308780.0,145.131,145.2802,144.8527,144.9621,308780.0
2021-11-29 10:30:00,145.74,145.74,145.21,145.46,153900.0,144.8726,144.8726,144.3457,144.5943,153900.0
2021-11-29 10:40:00,145.48,145.65,145.23,145.34,167320.0,144.6141,144.7831,144.3656,144.475,167320.0
2021-11-29 10:50:00,145.33,145.33,145.0,145.07,273720.0,144.465,144.465,144.137,144.2066,273720.0
2021-11-29 11:00:00,145.0,145.23,144.88,145.03,181100.0,144.137,144.3656,144.0177,144.1668,181100.0
2021-11-29 11:10:00,145.11,145.24,144.97,145.08,104140.0,144.2463,144.3756,144.1072,144.2165,104140.0
2021-11-29 11:20:00,145.11,145.27,145.06,145.08,115440.0,144.2463,144.4054,144.1966,144.2165,115440.0
2021-11-29 11:30:00,145.23,145.88,145.23,145.76,376980.0,144.3656,145.0118,144.3656,144.8925,376980.0
2021-11-29 11:40:00,145.75,145.86,145.58,145.58,125020.0,144.8825,144.9919,144.7135,144.7135,125020.0
2021-11-29 11:50:00,145.62,145.79,145.59,145.7,175140.0,144.7533,144.9223,144.7235,144.8328,175140.0
2021-11-29 12:00:00,145.73,146.0,145.58,145.88,159880.0,144.8627,145.131,144.7135,145.0118,159880.0
2021-11-29 12:10:00,145.96,145.96,145.69,145.85,74560.0,145.0913,145.0913,144.8229,144.9819,74560.0
2021-11-29 12:20:00,145.83,145.99,145.73,145.94,60940.0,144.9621,145.1211,144.8627,145.0714,60940.0
2021-11-29 12:30:00,146.0,146.25,145.95,146.22,163620.0,145.131,145.3796,145.0813,145.3497,163620.0
2021-11-29 12:40:00,146.19,146.29,146.18,146.26,63760.0,145.3199,145.4193,145.31,145.3895,63760.0
2021-11-29 12:50:00,146.27,146.35,146.03,146.35,110740.0,145.3994,145.479,145.1609,145.479,110740.0
2021-11-29 13:00:00,146.31,146.45,146.24,146.38,153080.0,145.4392,145.5784,145.3696,145.5088,153080.0
2021-11-29 13:10:00,146.3,146.34,146.2,146.25,46720.0,145.4293,145.469,145.3299,145.3796,46720.0
2021-11-29 13:20:00,146.3,146.39,146.06,146.2,147880.0,145.4293,145.5187,145.1907,145.3299,147880.0
2021-11-29 13:30:00,146.21,146.28,146.14,146.16,28500.0,145.3398,145.4094,145.2702,145.2901,28500.0
2021-11-29 13:40:00,146.21,146.42,146.16,146.41,91860.0,145.3398,145.5485,145.2901,145.5386,91860.0
2021-11-29 13:50:00,146.35,146.38,146.12,146.12,68440.0,145.479,145.5088,145.2503,145.2503,68440.0
2021-11-29 14:00:00,146.15,146.27,146.15,146.19,61600.0,145.2802,145.3994,145.2802,145.3199,61600.0
2021-11-29 14:10:00,146.14,146.24,146.08,146.22,69860.0,145.2702,145.3696,145.2106,145.3497,69860.0
2021-11-29 14:20:00,146.31,146.35,146.16,146.16,65840.0,145.4392,145.479,145.2901,145.2901,65840.0
2021-11-29 14:30:00,146.18,146.19,145.93,146.01,111980.0,145.31,145.3199,145.0615,145.141,111980.0
2021-11-29 14:40:00,146.01,146.32,146.01,146.28,65860.0,145.141,145.4491,145.141,145.4094,65860.0
2021-11-29 14:50:00,146.22,146.33,146.22,146.32,105040.0,145.3497,145.4591,145.3497,145.4491,105040.0
2021-11-29 15:00:00,146.38,146.51,146.33,146.51,84400.0,145.5088,145.638,145.4591,145.638,84400.0
2021-11-29 15:10:00,146.56,146.86,146.56,146.77,154480.0,145.6877,145.9859,145.6877,145.8965,154480.0
2021-11-29 15:20:00,146.79,146.83,146.69,146.83,149220.0,145.9163,145.9561,145.8169,145.9561,149220.0
2021-11-29 15:30:00,146.84,146.86,146.62,146.63,173640.0,145.966,145.9859,145.7474,145.7573,173640.0
2021-11-29 15:40:00,146.64,146.64,146.36,146.48,208600.0,145.7672,145.7672,145.4889,145.6082,208600.0
2021-11-29 15:50:00,146.4,146.4,145.81,146.11,906540.0,145.5287,145.5287,144.9422,145.2404,906540.0
2021-11-30 09:30:00,145.61,145.98,145.21,145.68,586360.0,144.7434,145.1112,144.3457,144.8129,586360.0
2021-11-30 09:40:00,145.66,145.98,145.11,145.83,362440.0,144.7931,145.1112,144.2463,144.9621,362440.0
2021-11-30 09:50:00,146.0,146.52,145.95,146.49,127220.0,145.131,145.648,145.0813,145.6181,127220.0
2021-11-30 10:00:00,146.37,146.63,146.19,146.2,88240.0,145.4988,145.7573,145.3199,145.3299,88240.0
2021-11-30 10:10:00,146.27,146.63,146.18,146.37,112700.0,145.3994,145.7573,145.31,145.4988,112700.0
2021-11-30 10:20:00,146.25,146.31,145.83,145.95,244120.0,145.3796,145.4392,144.9621,145.0813,244120.0
2021-11-30 10:30:00,145.98,146.01,145.24,145.35,201780.0,145.1112,145.141,144.3756,144.4849,201780.0
2021-11-30 10:40:00,145.51,145.56,144.76,144.84,196660.0,144.644,144.6937,143.8984,143.9779,196660.0
2021-11-30 10:50:00,144.75,145.07,143.75,143.75,349660.0,143.8885,144.2066,142.8944,142.8944,349660.0
2021-11-30 11:00:00,143.63,144.28,143.63,144.07,136160.0,142.7752,143.4213,142.7752,143.2125,136160.0
2021-11-30 11:10:00,144.07,144.41,143.85,144.04,193620.0,143.2125,143.5505,142.9938,143.1827,193620.0
2021-11-30 11:20:00,144.25,144.44,144.05,144.25,126760.0,143.3915,143.5803,143.1927,143.3915,126760.0
2021-11-30 11:30:00,144.33,144.44,144.02,144.09,99280.0,143.471,143.5803,143.1628,143.2324,99280.0
2021-11-30 11:40:00,144.06,144.06,143.15,143.51,202300.0,143.2026,143.2026,142.298,142.6559,202300.0
2021-11-30 11:50:00,143.58,143.66,143.25,143.32,142760.0,142.7254,142.805,142.3974,142.467,142760.0
2021-11-30 12:00:00,143.25,143.25,142.87,143.02,122820.0,142.3974,142.3974,142.0197,142.1688,122820.0
2021-11-30 12:10:00,143.02,143.34,142.78,143.27,187020.0,142.1688,142.4869,141.9302,142.4173,187020.0
2021-11-30 12:20:00,143.3,143.53,143.19,143.41,274420.0,142.4471,142.6757,142.3378,142.5565,274420.0
2021-11-30 12:30:00,143.34,143.56,143.22,143.3,215800.0,142.4869,142.7056,142.3676,142.4471,215800.0
2021-11-30 12:40:00,143.3,143.37,143.15,143.3,133640.0,142.4471,142.5167,142.298,142.4471,133640.0
2021-11-30 12:50:00,143.27,143.45,143.06,143.1,101500.0,142.4173,142.5962,142.2085,142.2483,101500.0
2021-11-30 13:00:00,143.11,143.26,143.0,143.01,66000.0,142.2582,142.4074,142.1489,142.1588,66000.0
2021-11-30 13:10:00,143.0,143.1,142.95,142.99,67160.0,142.1489,142.2483,142.0992,142.139,67160.0
2021-11-30 13:20:00,142.86,143.01,142.74,142.94,295500.0,142.0097,142.1588,141.8904,142.0893,295500.0
2021-11-30 13:30:00,142.98,143.28,142.92,143.26,180300.0,142.129,142.4272,142.0694,142.4074,180300.0
2021-11-30 13:40:00,143.13,143.25,143.08,143.23,73180.0,142.2781,142.3974,142.2284,142.3775,73180.0
2021-11-30 13:50:00,143.19,143.41,143.15,143.41,186120.0,142.3378,142.5565,142.298,142.5565,186120.0
2021-11-30 14:00:00,143.43,143.44,143.21,143.41,216880.0,142.5763,142.5863,142.3577,142.5565,216880.0
2021-11-30 14:10:00,143.45,143.67,143.43,143.6,226220.0,142.5962,142.8149,142.5763,142.7453,226220.0
2021-11-30 14:20:00,143.6,143.87,143.48,143.61,84760.0,142.7453,143.0137,142.626,142.7553,84760.0
2021-11-30 14:30:00,143.57,143.7,143.42,143.42,81500.0,142.7155,142.8447,142.5664,142.5664,81500.0
2021-11-30 14:40:00,143.49,143.55,143.11,143.11,103840.0,142.636,142.6956,142.2582,142.2582,103840.0
2021-11-30 14:50:00,143.14,143.14,142.87,143.02,236600.0,142.2881,142.2881,142.0197,142.1688,236600.0
2021-11-30 15:00:00,143.02,143.08,142.79,142.79,201940.0,142.1688,142.2284,141.9402,141.9402,201940.0
2021-11-30 15:10:00,142.83,142.93,142.77,142.77,217660.0,141.9799,142.0793,141.9203,141.9203,217660.0
2021-11-30 15:20:00,142.9,143.11,142.79,142.94,234320.0,142.0495,142.2582,141.9402,142.0893,234320.0
2021-11-30 15:30:00,142.91,143.11,142.85,142.93,172480.0,142.0594,142.2582,141.9998,142.0793,172480.0
2021-11-30 15:40:00,142.88,143.19,142.88,142.95,392560.0,142.0296,142.3378,142.0296,142.0992,392560.0
2021-11-30 15:50:00,142.75,142.75,142.07,142.35,2078360.0,141.9004,141.9004,141.2244,141.5028,2078360.0
2021-12-01 09:30:00,144.21,144.5,143.5,144.3,908180.0,143.3517,143.64,142.6459,143.4412,908180.0
2021-12-01 09:40:00,144.27,144.75,144.24,144.56,275380.0,143.4113,143.8885,143.3815,143.6996,275380.0
2021-12-01 09:50:00,144.55,145.13,144.51,144.91,279660.0,143.6897,144.2662,143.6499,144.0475,279660.0
2021-12-01 10:00:00,145.0,145.63,145.0,145.63,228020.0,144.137,144.7632,144.137,144.7632,228020.0
2021-12-01 10:10:00,145.58,145.75,145.25,145.71,299580.0,144.7135,144.8825,144.3855,144.8428,299580.0
2021-12-01 10:20:00,145.71,145.72,145.2,145.57,219000.0,144.8428,144.8527,144.3358,144.7036,219000.0
2021-12-01 10:30:00,145.63,146.05,145.53,145.6,315400.0,144.7632,145.1807,144.6638,144.7334,315400.0
2021-12-01 10:40:00,145.67,146.05,145.57,145.97,345640.0,144.803,145.1807,144.7036,145.1012,345640.0
2021-12-01 10:50:00,146.04,146.17,145.91,145.99,184300.0,145.1708,145.3,145.0416,145.1211,184300.0
2021-12-01 11:00:00,146.02,146.17,145.91,146.13,142040.0,145.1509,145.3,145.0416,145.2603,142040.0
2021-12-01 11:10:00,146.12,146.5,146.12,146.31,332000.0,145.2503,145.6281,145.2503,145.4392,332000.0
2021-12-01 11:20:00,146.19,146.32,146.11,146.16,112000.0,145.3199,145.4491,145.2404,145.2901,112000.0
2021-12-01 11:30:00,146.24,146.29,145.97,145.97,102080.0,145.3696,145.4193,145.1012,145.1012,102080.0
2021-12-01 11:40:00,145.99,146.07,145.85,145.95,113960.0,145.1211,145.2006,144.9819,145.0813,113960.0
2021-12-01 11:50:00,146.1,146.15,145.17,145.2,179540.0,145.2304,145.2802,144.306,144.3358,179540.0
2021-12-01 12:00:00,145.2,145.63,145.12,145.44,156040.0,144.3358,144.7632,144.2563,144.5744,156040.0
2021-12-01 12:10:00,145.45,145.79,145.44,145.67,79740.0,144.5843,144.9223,144.5744,144.803,79740.0
2021-12-01 12:20:00,145.7,145.71,145.17,145.17,67000.0,144.8328,144.8428,144.306,144.306,67000.0
2021-12-01 12:30:00,145.32,145.42,144.94,145.02,83680.0,144.4551,144.5545,144.0774,144.1569,83680.0
2021-12-01 12:40:00,145.07,145.45,145.07,145.34,91380.0,144.2066,144.5843,144.2066,144.475,91380.0
2021-12-01 12:50:00,145.2,145.25,144.72,144.72,141360.0,144.3358,144.3855,143.8587,143.8587,141360.0
2021-12-01 13:00:00,144.75,145.04,144.32,144.4,138100.0,143.8885,144.1768,143.461,143.5406,138100.0
2021-12-01 13:10:00,144.33,144.5,144.2,144.2,108820.0,143.471,143.64,143.3418,143.3418,108820.0
2021-12-01 13:20:00,144.22,144.67,144.22,144.67,63940.0,143.3616,143.809,143.3616,143.809,63940.0
2021-12-01 13:30:00,144.67,144.7,144.35,144.57,217120.0,143.809,143.8388,143.4909,143.7096,217120.0
2021-12-01 13:40:00,144.54,144.71,144.09,144.09,97840.0,143.6797,143.8487,143.2324,143.2324,97840.0
2021-12-01 13:50:00,144.21,144.65,144.21,144.54,126160.0,143.3517,143.7891,143.3517,143.6797,126160.0
2021-12-01 14:00:00,144.51,144.53,144.22,144.22,139800.0,143.6499,143.6698,143.3616,143.3616,139800.0
2021-12-01 14:10:00,144.25,144.25,143.75,143.82,250420.0,143.3915,143.3915,142.8944,142.964,250420.0
2021-12-01 14:20:00,143.9,144.43,143.84,144.33,173180.0,143.0435,143.5704,142.9839,143.471,173180.0
2021-12-01 14:30:00,144.32,144.5,144.13,144.3,96080.0,143.461,143.64,143.2722,143.4412,96080.0
2021-12-01 14:40:00,144.29,144.34,143.94,144.27,76200.0,143.4312,143.4809,143.0833,143.4113,76200.0
2021-12-01 14:50:00,144.19,144.34,143.9,143.99,77200.0,143.3318,143.4809,143.0435,143.133,77200.0
2021-12-01 15:00:00,144.01,144.07,143.38,143.38,189320.0,143.1529,143.2125,142.5266,142.5266,189320.0
2021-12-01 15:10:00,143.43,143.53,143.03,143.13,146360.0,142.5763,142.6757,142.1787,142.2781,146360.0
2021-12-01 15:20:00,143.12,143.15,142.75,142.99,283220.0,142.2682,142.298,141.9004,142.139,283220.0
2021-12-01 15:30:00,142.91,143.02,142.7,143.02,173700.0,142.0594,142.1688,141.8507,142.1688,173700.0
2021-12-01 15:40:00,143.04,143.25,142.75,142.75,230180.0,142.1887,142.3974,141.9004,141.9004,230180.0
2021-12-01 15:50:00,142.75,142.79,141.5,141.61,1333720.0,141.9004,141.9402,140.6578,140.7672,1333720.0
2021-12-02 09:30:00,141.82,142.35,140.98,142.35,668260.0,140.9759,141.5028,140.1409,141.5028,668260.0
2021-12-02 09:40:00,142.45,142.92,142.08,142.69,384000.0,141.6022,142.0694,141.2344,141.8407,384000.0
2021-12-02 09:50:00,142.72,143.37,142.72,143.37,168580.0,141.8706,142.5167,141.8706,142.5167,168580.0
2021-12-02 10:00:00,143.4,143.94,143.13,143.49,214740.0,142.5465,143.0833,142.2781,142.636,214740.0
2021-12-02 10:10:00,143.6,143.6,142.75,142.75,162560.0,142.7453,142.7453,141.9004,141.9004,162560.0
2021-12-02 10:20:00,142.74,143.28,142.66,143.12,137420.0,141.8904,142.4272,141.8109,142.2682,137420.0
2021-12-02 10:30:00,143.25,143.28,142.5,142.65,133980.0,142.3974,142.4272,141.6519,141.801,133980.0
2021-12-02 10:40:00,142.65,142.95,142.02,142.74,131300.0,141.801,142.0992,141.1747,141.8904,131300.0
2021-12-02 10:50:00,142.83,143.03,142.38,142.77,89980.0,141.9799,142.1787,141.5326,141.9203,89980.0
2021-12-02 11:00:00,142.72,143.27,142.31,143.27,200060.0,141.8706,142.4173,141.463,142.4173,200060.0
2021-12-02 11:10:00,143.27,143.62,143.07,143.58,119140.0,142.4173,142.7652,142.2185,142.7254,119140.0
2021-12-02 11:20:00,143.67,143.96,143.43,143.88,79780.0,142.8149,143.1032,142.5763,143.0237,79780.0
2021-12-02 11:30:00,143.78,143.86,142.9,143.24,140840.0,142.9243,143.0038,142.0495,142.3875,140840.0
2021-12-02 11:40:00,143.38,143.53,142.82,143.2,57140.0,142.5266,142.6757,141.97,142.3477,57140.0
2021-12-02 11:50:00,143.15,143.58,143.02,143.38,76340.0,142.298,142.7254,142.1688,142.5266,76340.0
2021-12-02 12:00:00,143.43,143.9,143.28,143.9,60880.0,142.5763,143.0435,142.4272,143.0435,60880.0
2021-12-02 12:10:00,143.91,144.14,143.6,143.92,64560.0,143.0535,143.2821,142.7453,143.0634,64560.0
2021-12-02 12:20:00,143.99,144.1,143.94,144.02,104920.0,143.133,143.2424,143.0833,143.1628,104920.0
2021-12-02 12:30:00,143.97,144.14,143.81,143.92,84800.0,143.1131,143.2821,142.9541,143.0634,84800.0
2021-12-02 12:40:00,144.0,144.13,143.88,144.09,99580.0,143.1429,143.2722,143.0237,143.2324,99580.0
2021-12-02 12:50:00,143.98,144.11,143.79,143.97,70480.0,143.1231,143.2523,142.9342,143.1131,70480.0
2021-12-02 13:00:00,143.92,144.11,143.57,144.06,73020.0,143.0634,143.2523,142.7155,143.2026,73020.0
2021-12-02 13:10:00,143.98,144.11,143.84,143.92,102940.0,143.1231,143.2523,142.9839,143.0634,102940.0
2021-12-02 13:20:00,143.84,143.84,143.32,143.39,104120.0,142.9839,142.9839,142.467,142.5366,104120.0
2021-12-02 13:30:00,143.39,143.89,143.28,143.81,28280.0,142.5366,143.0336,142.4272,142.9541,28280.0
2021-12-02 13:40:00,143.81,143.81,143.35,143.47,121700.0,142.9541,142.9541,142.4968,142.6161,121700.0
2021-12-02 13:50:00,143.37,144.02,143.35,144.02,31920.0,142.5167,143.1628,142.4968,143.1628,31920.0
2021-12-02 14:00:00,143.94,144.0,143.79,143.97,53880.0,143.0833,143.1429,142.9342,143.1131,53880.0
2021-12-02 14:10:00,143.85,144.0,143.7,143.95,42920.0,142.9938,143.1429,142.8447,143.0932,42920.0
2021-12-02 14:20:00,143.9,144.08,143.8,144.08,95380.0,143.0435,143.2225,142.9441,143.2225,95380.0
2021-12-02 14:30:00,144.0,144.22,143.95,144.18,28000.0,143.1429,143.3616,143.0932,143.3219,28000.0
2021-12-02 14:40:00,144.24,144.33,144.1,144.24,83500.0,143.3815,143.471,143.2424,143.3815,83500.0
2021-12-02 14:50:00,144.26,144.3,144.1,144.1,129940.0,143.4014,143.4412,143.2424,143.2424,129940.0
2021-12-02 15:00:00,144.1,144.38,144.1,144.22,84060.0,143.2424,143.5207,143.2424,143.3616,84060.0
2021-12-02 15:10:00,144.2,144.2,143.83,143.85,97460.0,143.3418,143.3418,142.974,142.9938,97460.0
2021-12-02 15:20:00,143.83,144.01,143.82,143.89,58460.0,142.974,143.1529,142.964,143.0336,58460.0
2021-12-02 15:30:00,144.13,144.5,144.07,144.5,91000.0,143.2722,143.64,143.2125,143.64,91000.0
2021-12-02 15:40:00,144.48,144.68,144.27,144.34,146440.0,143.6201,143.8189,143.4113,143.4809,146440.0
2021-12-02 15:50:00,144.1,144.17,143.37,143.83,735820.0,143.2424,143.3119,142.5167,142.974,735820.0
2021-12-03 09:30:00,144.5,145.21,144.25,144.66,535660.0,143.64,144.3457,143.3915,143.799,535660.0
2021-12-03 09:40:00,144.34,144.8,144.21,144.36,182280.0,143.4809,143.9382,143.3517,143.5008,182280.0
2021-12-03 09:50:00,144.45,144.59,143.7,143.91,282300.0,143.5903,143.7294,142.8447,143.0535,282300.0
2021-12-03 10:00:00,144.05,144.08,143.29,143.29,284360.0,143.1927,143.2225,142.4372,142.4372,284360.0
2021-12-03 10:10:00,143.23,144.0,143.23,143.61,216260.0,142.3775,143.1429,142.3775,142.7553,216260.0
2021-12-03 10:20:00,143.67,143.95,143.35,143.49,211540.0,142.8149,143.0932,142.4968,142.636,211540.0
2021-12-03 10:30:00,143.41,143.46,142.58,142.58,152780.0,142.5565,142.6062,141.7314,141.7314,152780.0
2021-12-03 10:40:00,142.5,142.53,141.58,141.89,150840.0,141.6519,141.6817,140.7374,141.0455,150840.0
2021-12-03 10:50:00,141.85,142.0,141.4,141.73,230420.0,141.0057,141.1549,140.5584,140.8865,230420.0
2021-12-03 11:00:00,141.6,141.8,141.18,141.55,196060.0,140.7572,140.956,140.3397,140.7075,196060.0
2021-12-03 11:10:00,141.59,141.96,141.39,141.61,167980.0,140.7473,141.1151,140.5485,140.7672,167980.0
2021-12-03 11:20:00,141.6,142.3,141.6,142.23,125860.0,140.7572,141.4531,140.7572,141.3835,125860.0
2021-12-03 11:30:00,142.16,142.36,141.99,142.1,128880.0,141.3139,141.5127,141.1449,141.2543,128880.0
2021-12-03 11:40:00,142.11,142.11,141.43,141.54,88800.0,141.2642,141.2642,140.5882,140.6976,88800.0
2021-12-03 11:50:00,141.61,141.74,141.42,141.42,224880.0,140.7672,140.8964,140.5783,140.5783,224880.0
2021-12-03 12:00:00,141.39,141.82,141.35,141.81,116120.0,140.5485,140.9759,140.5087,140.966,116120.0
2021-12-03 12:10:00,141.72,142.04,141.69,141.83,130900.0,140.8765,141.1946,140.8467,140.9859,130900.0
2021-12-03 12:20:00,141.83,142.14,141.8,142.04,203040.0,140.9859,141.294,140.956,141.1946,203040.0
2021-12-03 12:30:00,142.0,142.29,141.75,142.28,166300.0,141.1549,141.4431,140.9063,141.4332,166300.0
2021-12-03 12:40:00,142.31,142.33,141.68,141.74,101340.0,141.463,141.4829,140.8368,140.8964,101340.0
2021-12-03 12:50:00,141.99,141.99,141.57,141.78,131840.0,141.1449,141.1449,140.7274,140.9362,131840.0
2021-12-03 13:00:00,141.86,142.28,141.74,142.22,117120.0,141.0157,141.4332,140.8964,141.3735,117120.0
2021-12-03 13:10:00,142.1,142.31,141.97,142.31,105660.0,141.2543,141.463,141.125,141.463,105660.0
2021-12-03 13:20:00,142.31,142.37,141.82,141.88,95760.0,141.463,141.5226,140.9759,141.0356,95760.0
2021-12-03 13:30:00,141.86,141.93,141.48,141.6,156360.0,141.0157,141.0853,140.6379,140.7572,156360.0
2021-12-03 13:40:00,141.63,141.77,141.35,141.59,108440.0,140.7871,140.9262,140.5087,140.7473,108440.0
2021-12-03 13:50:00,141.55,141.78,141.43,141.55,123960.0,140.7075,140.9362,140.5882,140.7075,123960.0
2021-12-03 14:00:00,141.6,142.02,141.59,141.69,88320.0,140.7572,141.1747,140.7473,140.8467,88320.0
2021-12-03 14:10:00,141.69,142.01,141.37,141.48,121280.0,140.8467,141.1648,140.5286,140.6379,121280.0
2021-12-03 14:20:00,141.4,141.98,141.35,141.73,145260.0,140.5584,141.135,140.5087,140.8865,145260.0
2021-12-03 14:30:00,141.74,141.76,141.34,141.41,108580.0,140.8964,140.9163,140.4988,140.5684,108580.0
2021-12-03 14:40:00,141.5,141.76,141.39,141.53,130480.0,140.6578,140.9163,140.5485,140.6876,130480.0
2021-12-03 14:50:00,141.48,141.69,141.32,141.49,127420.0,140.6379,140.8467,140.4789,140.6479,127420.0
2021-12-03 15:00:00,141.43,141.69,141.24,141.31,139040.0,140.5882,140.8467,140.3994,140.469,139040.0
2021-12-03 15:10:00,141.34,141.55,141.31,141.44,205140.0,140.4988,140.7075,140.469,140.5982,205140.0
2021-12-03 15:20:00,141.44,141.82,141.37,141.62,248220.0,140.5982,140.9759,140.5286,140.7771,248220.0
2021-12-03 15:30:00,141.7,142.01,141.61,141.63,205800.0,140.8566,141.1648,140.7672,140.7871,205800.0
2021-12-03 15:40:00,141.74,141.74,141.15,141.31,232880.0,140.8964,140.8964,140.3099,140.469,232880.0
2021-12-03 15:50:00,141.31,142.92,141.31,142.62,1329000.0,140.469,142.0694,140.469,141.7712,1329000.0
2021-12-06 09:30:00,143.57,143.79,141.37,141.48,849620.0,142.7155,142.9342,140.5286,140.6379,849620.0
2021-12-06 09:40:00,141.45,141.45,140.65,141.09,411480.0,140.6081,140.6081,139.8129,140.2503,411480.0
2021-12-06 09:50:00,141.31,141.81,141.08,141.55,275220.0,140.469,140.966,140.2403,140.7075,275220.0
2021-12-06 10:00:00,141.34,141.74,141.19,141.58,184600.0,140.4988,140.8964,140.3497,140.7374,184600.0
2021-12-06 10:10:00,141.54,142.72,141.54,142.41,375500.0,140.6976,141.8706,140.6976,141.5624,375500.0
2021-12-06 10:20:00,142.49,142.55,142.13,142.5,138160.0,141.6419,141.7016,141.2841,141.6519,138160.0
2021-12-06 10:30:00,142.49,142.5,141.49,141.59,172900.0,141.6419,141.6519,140.6479,140.7473,172900.0
2021-12-06 10:40:00,141.64,141.8,141.4,141.68,162820.0,140.797,140.956,140.5584,140.8368,162820.0
2021-12-06 10:50:00,141.77,142.26,141.65,142.2,189560.0,140.9262,141.4133,140.8069,141.3537,189560.0
2021-12-06 11:00:00,142.23,142.54,142.08,142.47,110940.0,141.3835,141.6916,141.2344,141.6221,110940.0
2021-12-06 11:10:00,142.38,142.46,141.77,142.21,145320.0,141.5326,141.6121,140.9262,141.3636,145320.0
2021-12-06 11:20:00,142.09,142.09,141.74,141.86,107860.0,141.2443,141.2443,140.8964,141.0157,107860.0
2021-12-06 11:30:00,141.95,142.49,141.92,142.41,70520.0,141.1051,141.6419,141.0753,141.5624,70520.0
2021-12-06 11:40:00,142.38,142.7,142.33,142.33,120060.0,141.5326,141.8507,141.4829,141.4829,120060.0
2021-12-06 11:50:00,142.36,142.39,142.1,142.11,66600.0,141.5127,141.5425,141.2543,141.2642,66600.0
2021-12-06 12:00:00,142.19,142.57,142.19,142.57,115700.0,141.3437,141.7215,141.3437,141.7215,115700.0
2021-12-06 12:10:00,142.56,142.98,142.46,142.96,131320.0,141.7115,142.129,141.6121,142.1091,131320.0
2021-12-06 12:20:00,142.99,143.13,142.77,143.08,112400.0,142.139,142.2781,141.9203,142.2284,112400.0
2021-12-06 12:30:00,142.96,143.12,142.95,142.98,63240.0,142.1091,142.2682,142.0992,142.129,63240.0
2021-12-06 12:40:00,143.02,143.35,142.94,143.35,135960.0,142.1688,142.4968,142.0893,142.4968,135960.0
2021-12-06 12:50:00,143.32,143.55,143.31,143.55,93180.0,142.467,142.6956,142.4571,142.6956,93180.0
2021-12-06 13:00:00,143.59,143.62,143.41,143.53,94080.0,142.7354,142.7652,142.5565,142.6757,94080.0
2021-12-06 13:10:00,143.57,143.57,143.32,143.43,54100.0,142.7155,142.7155,142.467,142.5763,54100.0
2021-12-06 13:20:00,143.4,143.86,143.38,143.79,106320.0,142.5465,143.0038,142.5266,142.9342,106320.0
2021-12-06 13:30:00,143.82,144.2,143.75,143.94,119580.0,142.964,143.3418,142.8944,143.0833,119580.0
2021-12-06 13:40:00,144.0,144.18,143.93,144.16,112780.0,143.1429,143.3219,143.0734,143.302,112780.0
2021-12-06 13:50:00,144.21,144.31,144.2,144.28,99860.0,143.3517,143.4511,143.3418,143.4213,99860.0
2021-12-06 14:00:00,144.3,144.35,144.16,144.23,133940.0,143.4412,143.4909,143.302,143.3716,133940.0
2021-12-06 14:10:00,144.24,144.26,144.0,144.0,97180.0,143.3815,143.4014,143.1429,143.1429,97180.0
2021-12-06 14:20:00,144.04,144.09,143.86,144.0,77160.0,143.1827,143.2324,143.0038,143.1429,77160.0
2021-12-06 14:30:00,144.01,144.07,143.98,143.99,68400.0,143.1529,143.2125,143.1231,143.133,68400.0
2021-12-06 14:40:00,143.93,144.04,143.8,143.93,88100.0,143.0734,143.1827,142.9441,143.0734,88100.0
2021-12-06 14:50:00,143.93,143.93,143.58,143.58,85180.0,143.0734,143.0734,142.7254,142.7254,85180.0
2021-12-06 15:00:00,143.58,143.76,143.43,143.76,138760.0,142.7254,142.9044,142.5763,142.9044,138760.0
2021-12-06 15:10:00,143.7,143.92,143.53,143.92,98720.0,142.8447,143.0634,142.6757,143.0634,98720.0
2021-12-06 15:20:00,143.97,144.11,143.79,143.79,65100.0,143.1131,143.2523,142.9342,142.9342,65100.0
2021-12-06 15:30:00,143.8,143.9,143.67,143.87,105760.0,142.9441,143.0435,142.8149,143.0137,105760.0
2021-12-06 15:40:00,143.82,143.96,143.61,143.72,159240.0,142.964,143.1032,142.7553,142.8646,159240.0
2021-12-06 15:50:00,143.63,143.9,143.6,143.8,535060.0,142.7752,143.0435,142.7453,142.9441,535060.0
2021-12-07 09:30:00,145.95,146.73,145.88,146.03,697560.0,145.0813,145.8567,145.0118,145.1609,697560.0
2021-12-07 09:40:00,146.1,146.51,145.7,146.5,557080.0,145.2304,145.638,144.8328,145.6281,557080.0
2021-12-07 09:50:00,146.54,146.83,146.47,146.83,232080.0,145.6678,145.9561,145.5982,145.9561,232080.0
2021-12-07 10:00:00,146.78,146.88,146.66,146.82,161440.0,145.9064,146.0058,145.7871,145.9462,161440.0
2021-12-07 10:10:00,146.83,147.47,146.83,147.16,206700.0,145.9561,146.5923,145.9561,146.2841,206700.0
2021-12-07 10:20:00,147.22,147.23,146.72,146.87,121600.0,146.3438,146.3537,145.8468,145.9959,121600.0
2021-12-07 10:30:00,146.88,147.35,146.88,147.29,148240.0,146.0058,146.473,146.0058,146.4134,148240.0
2021-12-07 10:40:00,147.33,147.76,147.29,147.73,226680.0,146.4531,146.8806,146.4134,146.8507,226680.0
2021-12-07 10:50:00,147.73,147.8,147.41,147.8,148220.0,146.8507,146.9203,146.5327,146.9203,148220.0
2021-12-07 11:00:00,147.87,147.89,147.73,147.76,126100.0,146.9899,147.0098,146.8507,146.8806,126100.0
2021-12-07 11:10:00,147.85,147.99,147.47,147.55,186260.0,146.97,147.1092,146.5923,146.6718,186260.0
2021-12-07 11:20:00,147.66,147.81,147.58,147.78,95720.0,146.7812,146.9303,146.7016,146.9005,95720.0
2021-12-07 11:30:00,148.0,148.0,147.7,147.93,383620.0,147.1191,147.1191,146.8209,147.0496,383620.0
2021-12-07 11:40:00,147.93,148.07,147.74,147.74,246800.0,147.0496,147.1887,146.8607,146.8607,246800.0
2021-12-07 11:50:00,147.75,147.89,147.6,147.8,212200.0,146.8706,147.0098,146.7215,146.9203,212200.0
2021-12-07 12:00:00,147.83,148.0,147.73,147.81,119180.0,146.9502,147.1191,146.8507,146.9303,119180.0
2021-12-07 12:10:00,147.79,147.85,147.61,147.61,91500.0,146.9104,146.97,146.7315,146.7315,91500.0
2021-12-07 12:20:00,147.63,147.72,147.28,147.53,139260.0,146.7513,146.8408,146.4034,146.6519,139260.0
2021-12-07 12:30:00,147.44,147.72,147.41,147.72,88480.0,146.5625,146.8408,146.5327,146.8408,88480.0
2021-12-07 12:40:00,147.69,147.85,147.6,147.6,73840.0,146.811,146.97,146.7215,146.7215,73840.0
2021-12-07 12:50:00,147.59,147.79,147.57,147.76,86520.0,146.7116,146.9104,146.6917,146.8806,86520.0
2021-12-07 13:00:00,147.71,147.75,147.52,147.56,60540.0,146.8309,146.8706,146.642,146.6818,60540.0
2021-12-07 13:10:00,147.55,147.7,147.49,147.56,48700.0,146.6718,146.8209,146.6122,146.6818,48700.0
2021-12-07 13:20:00,147.57,147.71,147.57,147.64,83560.0,146.6917,146.8309,146.6917,146.7613,83560.0
2021-12-07 13:30:00,147.66,147.8,147.63,147.76,97960.0,146.7812,146.9203,146.7513,146.8806,97960.0
2021-12-07 13:40:00,147.77,148.08,147.77,148.04,136300.0,146.8905,147.1987,146.8905,147.1589,136300.0
2021-12-07 13:50:00,148.04,148.3,148.03,148.21,91680.0,147.1589,147.4174,147.149,147.3279,91680.0
2021-12-07 14:00:00,148.11,148.11,147.98,147.99,62020.0,147.2285,147.2285,147.0993,147.1092,62020.0
2021-12-07 14:10:00,148.01,148.28,148.01,148.23,125760.0,147.1291,147.3975,147.1291,147.3478,125760.0
2021-12-07 14:20:00,148.22,148.22,147.99,148.07,113520.0,147.3378,147.3378,147.1092,147.1887,113520.0
2021-12-07 14:30:00,148.06,148.06,147.7,147.77,89240.0,147.1788,147.1788,146.8209,146.8905,89240.0
2021-12-07 14:40:00,147.84,148.03,147.84,147.88,98120.0,146.9601,147.149,146.9601,146.9999,98120.0
2021-12-07 14:50:00,147.88,148.02,147.8,147.87,108160.0,146.9999,147.139,146.9203,146.9899,108160.0
2021-12-07 15:00:00,147.84,147.96,147.8,147.8,117700.0,146.9601,147.0794,146.9203,146.9203,117700.0
2021-12-07 15:10:00,147.71,147.92,147.65,147.78,132560.0,146.8309,147.0396,146.7712,146.9005,132560.0
2021-12-07 15:20:00,147.72,147.78,147.4,147.48,92500.0,146.8408,146.9005,146.5227,146.6022,92500.0
2021-12-07 15:30:00,147.47,147.66,147.45,147.6,110460.0,146.5923,146.7812,146.5724,146.7215,110460.0
2021-12-07 15:40:00,147.52,147.61,147.46,147.61,97600.0,146.642,146.7315,146.5824,146.7315,97600.0
2021-12-07 15:50:00,147.49,148.16,147.42,148.07,791120.0,146.6122,147.2782,146.5426,147.1887,791120.0
2021-12-08 09:30:00,148.41,149.16,147.64,147.83,756740.0,147.5267,148.2722,146.7613,146.9502,756740.0
2021-12-08 09:40:00,147.9,148.66,147.83,148.36,138900.0,147.0197,147.7752,146.9502,147.477,138900.0
2021-12-08 09:50:00,148.4,148.54,147.96,148.34,106660.0,147.5168,147.6559,147.0794,147.4571,106660.0
2021-12-08 10:00:00,148.24,148.33,147.67,147.82,124180.0,147.3577,147.4472,146.7911,146.9402,124180.0
2021-12-08 10:10:00,147.84,147.99,147.3,147.83,192840.0,146.9601,147.1092,146.4233,146.9502,192840.0
2021-12-08 10:20:00,148.01,148.09,147.57,147.57,237280.0,147.1291,147.2086,146.6917,146.6917,237280.0
2021-12-08 10:30:00,147.7,147.97,147.6,147.78,107960.0,146.8209,147.0893,146.7215,146.9005,107960.0
2021-12-08 10:40:00,147.76,147.79,147.31,147.54,99000.0,146.8806,146.9104,146.4332,146.6619,99000.0
2021-12-08 10:50:00,147.54,147.74,147.28,147.28,92960.0,146.6619,146.8607,146.4034,146.4034,92960.0
2021-12-08 11:00:00,147.34,147.48,147.2,147.37,100060.0,146.4631,146.6022,146.3239,146.4929,100060.0
2021-12-08 11:10:00,147.37,147.64,147.25,147.62,109360.0,146.4929,146.7613,146.3736,146.7414,109360.0
2021-12-08 11:20:00,147.63,148.04,147.62,147.98,107860.0,146.7513,147.1589,146.7414,147.0993,107860.0
2021-12-08 11:30:00,147.88,147.96,147.72,147.78,64900.0,146.9999,147.0794,146.8408,146.9005,64900.0
2021-12-08 11:40:00,147.71,147.79,147.56,147.6,104660.0,146.8309,146.9104,146.6818,146.7215,104660.0
2021-12-08 11:50:00,147.62,147.7,147.55,147.7,65780.0,146.7414,146.8209,146.6718,146.8209,65780.0
2021-12-08 12:00:00,147.67,147.85,147.63,147.83,50840.0,146.7911,146.97,146.7513,146.9502,50840.0
2021-12-08 12:10:00,147.93,148.05,147.84,147.84,138620.0,147.0496,147.1688,146.9601,146.9601,138620.0
2021-12-08 12:20:00,147.83,147.93,147.76,147.88,69680.0,146.9502,147.0496,146.8806,146.9999,69680.0
2021-12-08 12:30:00,147.84,147.96,147.8,147.96,60120.0,146.9601,147.0794,146.9203,147.0794,60120.0
2021-12-08 12:40:00,147.98,148.19,147.96,148.14,74980.0,147.0993,147.308,147.0794,147.2583,74980.0
2021-12-08 12:50:00,148.08,148.25,148.08,148.11,57160.0,147.1987,147.3677,147.1987,147.2285,57160.0
2021-12-08 13:00:00,148.15,148.15,147.91,147.96,48200.0,147.2682,147.2682,147.0297,147.0794,48200.0
2021-12-08 13:10:00,147.98,148.11,147.89,148.11,39200.0,147.0993,147.2285,147.0098,147.2285,39200.0
2021-12-08 13:20:00,148.04,148.11,147.97,148.02,82700.0,147.1589,147.2285,147.0893,147.139,82700.0
2021-12-08 13:30:00,147.92,148.07,147.86,148.07,37600.0,147.0396,147.1887,146.98,147.1887,37600.0
2021-12-08 13:40:00,148.11,148.35,148.11,148.2,69460.0,147.2285,147.4671,147.2285,147.318,69460.0
2021-12-08 13:50:00,148.26,148.29,148.05,148.06,68400.0,147.3776,147.4074,147.1688,147.1788,68400.0
2021-12-08 14:00:00,148.04,148.15,147.98,148.03,36660.0,147.1589,147.2682,147.0993,147.149,36660.0
2021-12-08 14:10:00,148.0,148.04,147.68,147.8,104840.0,147.1191,147.1589,146.801,146.9203,104840.0
2021-12-08 14:20:00,147.75,148.47,147.71,148.4,227600.0,146.8706,147.5863,146.8309,147.5168,227600.0
2021-12-08 14:30:00,148.39,148.48,147.92,147.94,196020.0,147.5068,147.5963,147.0396,147.0595,196020.0
2021-12-08 14:40:00,148.04,148.15,148.02,148.03,40140.0,147.1589,147.2682,147.139,147.149,40140.0
2021-12-08 14:50:00,148.01,148.18,148.01,148.17,67120.0,147.1291,147.2981,147.1291,147.2881,67120.0
2021-12-08 15:00:00,148.2,148.25,148.03,148.05,70000.0,147.318,147.3677,147.149,147.1688,70000.0
2021-12-08 15:10:00,148.08,148.16,148.06,148.1,64680.0,147.1987,147.2782,147.1788,147.2185,64680.0
2021-12-08 15:20:00,148.15,148.25,148.13,148.2,54360.0,147.2682,147.3677,147.2484,147.318,54360.0
2021-12-08 15:30:00,148.18,148.18,148.07,148.12,70580.0,147.2981,147.2981,147.1887,147.2384,70580.0
2021-12-08 15:40:00,148.1,148.13,147.97,148.1,101380.0,147.2185,147.2484,147.0893,147.2185,101380.0
2021-12-08 15:50:00,148.12,148.88,148.12,148.73,599120.0,147.2384,147.9939,147.2384,147.8448,599120.0
2021-12-09 09:30:00,148.29,148.82,147.62,148.64,611360.0,147.4074,147.9343,146.7414,147.7553,611360.0
2021-12-09 09:40:00,148.8,149.27,148.61,148.76,305180.0,147.9144,148.3816,147.7255,147.8746,305180.0
2021-12-09 09:50:00,148.72,148.88,148.14,148.24,239400.0,147.8349,147.9939,147.2583,147.3577,239400.0
2021-12-09 10:00:00,148.2,148.78,148.08,148.37,198820.0,147.318,147.8945,147.1987,147.4869,198820.0
2021-12-09 10:10:00,148.31,148.35,148.11,148.26,171260.0,147.4273,147.4671,147.2285,147.3776,171260.0
2021-12-09 10:20:00,148.26,148.45,147.69,147.69,218480.0,147.3776,147.5665,146.811,146.811,218480.0
2021-12-09 10:30:00,147.65,147.97,147.53,147.95,134300.0,146.7712,147.0893,146.6519,147.0694,134300.0
2021-12-09 10:40:00,147.91,148.25,147.91,148.15,71780.0,147.0297,147.3677,147.0297,147.2682,71780.0
2021-12-09 10:50:00,148.15,148.39,147.98,148.31,74120.0,147.2682,147.5068,147.0993,147.4273,74120.0
2021-12-09 11:00:00,148.36,148.52,148.23,148.52,87240.0,147.477,147.636,147.3478,147.636,87240.0
2021-12-09 11:10:00,148.49,148.55,148.31,148.47,126400.0,147.6062,147.6659,147.4273,147.5863,126400.0
2021-12-09 11:20:00,148.4,148.82,148.4,148.76,149160.0,147.5168,147.9343,147.5168,147.8746,149160.0
2021-12-09 11:30:00,148.8,149.05,148.8,148.94,81820.0,147.9144,148.1629,147.9144,148.0535,81820.0
2021-12-09 11:40:00,148.9,149.0,148.59,148.59,121520.0,148.0138,148.1132,147.7056,147.7056,121520.0
2021-12-09 11:50:00,148.63,149.15,148.63,149.07,98900.0,147.7454,148.2623,147.7454,148.1828,98900.0
2021-12-09 12:00:00,149.11,149.15,148.86,148.9,88060.0,148.2225,148.2623,147.974,148.0138,88060.0
2021-12-09 12:10:00,148.9,149.15,148.9,149.06,86800.0,148.0138,148.2623,148.0138,148.1728,86800.0
2021-12-09 12:20:00,148.97,149.26,148.97,149.23,97780.0,148.0834,148.3716,148.0834,148.3418,97780.0
2021-12-09 12:30:00,149.21,149.57,149.21,149.57,217160.0,148.3219,148.6798,148.3219,148.6798,217160.0
2021-12-09 12:40:00,149.51,149.59,149.23,149.46,199300.0,148.6202,148.6997,148.3418,148.5705,199300.0
2021-12-09 12:50:00,149.47,149.6,149.31,149.42,39520.0,148.5804,148.7096,148.4213,148.5307,39520.0
2021-12-09 13:00:00,149.34,149.34,148.9,149.16,69800.0,148.4512,148.4512,148.0138,148.2722,69800.0
2021-12-09 13:10:00,149.07,149.21,148.95,149.15,58420.0,148.1828,148.3219,148.0635,148.2623,58420.0
2021-12-09 13:20:00,149.15,149.15,148.96,148.97,49440.0,148.2623,148.2623,148.0734,148.0834,49440.0
2021-12-09 13:30:00,148.97,149.08,148.95,148.99,71160.0,148.0834,148.1927,148.0635,148.1032,71160.0
2021-12-09 13:40:00,148.94,149.01,148.3,148.31,83580.0,148.0535,148.1231,147.4174,147.4273,83580.0
2021-12-09 13:50:00,148.25,148.82,148.23,148.68,94560.0,147.3677,147.9343,147.3478,147.7951,94560.0
2021-12-09 14:00:00,148.66,148.85,148.66,148.78,44840.0,147.7752,147.9641,147.7752,147.8945,44840.0
2021-12-09 14:10:00,148.77,148.85,148.64,148.85,52360.0,147.8846,147.9641,147.7553,147.9641,52360.0
2021-12-09 14:20:00,148.91,149.02,148.66,148.66,53000.0,148.0237,148.1331,147.7752,147.7752,53000.0
2021-12-09 14:30:00,148.74,148.81,148.65,148.71,78620.0,147.8547,147.9243,147.7653,147.8249,78620.0
2021-12-09 14:40:00,148.64,148.76,148.53,148.64,90000.0,147.7553,147.8746,147.646,147.7553,90000.0
2021-12-09 14:50:00,148.62,148.66,148.14,148.28,86300.0,147.7355,147.7752,147.2583,147.3975,86300.0
2021-12-09 15:00:00,148.2,148.45,148.08,148.1,120680.0,147.318,147.5665,147.1987,147.2185,120680.0
2021-12-09 15:10:00,148.0,148.05,147.81,147.86,69800.0,147.1191,147.1688,146.9303,146.98,69800.0
2021-12-09 15:20:00,147.94,148.06,147.74,147.98,74580.0,147.0595,147.1788,146.8607,147.0993,74580.0
2021-12-09 15:30:00,148.07,148.44,148.07,148.38,103100.0,147.1887,147.5565,147.1887,147.4969,103100.0
2021-12-09 15:40:00,148.37,148.71,148.35,148.52,186040.0,147.4869,147.8249,147.4671,147.636,186040.0
2021-12-09 15:50:00,148.38,148.53,148.11,148.11,601660.0,147.4969,147.646,147.2285,147.2285,601660.0
2021-12-10 09:30:00,149.19,149.4,148.57,149.35,632740.0,148.3021,148.5108,147.6857,148.4611,632740.0
2021-12-10 09:40:00,149.25,149.31,148.37,148.51,207640.0,148.3617,148.4213,147.4869,147.6261,207640.0
2021-12-10 09:50:00,148.57,148.91,148.39,148.9,169440.0,147.6857,148.0237,147.5068,148.0138,169440.0
2021-12-10 10:00:00,148.94,149.17,148.78,148.97,195080.0,148.0535,148.2822,147.8945,148.0834,195080.0
2021-12-10 10:10:00,148.9,148.9,148.3,148.76,243440.0,148.0138,148.0138,147.4174,147.8746,243440.0
2021-12-10 10:20:00,148.77,148.94,148.7,148.83,142620.0,147.8846,148.0535,147.815,147.9442,142620.0
2021-12-10 10:30:00,148.83,148.83,148.1,148.11,150700.0,147.9442,147.9442,147.2185,147.2285,150700.0
2021-12-10 10:40:00,148.12,148.18,147.67,147.91,177360.0,147.2384,147.2981,146.7911,147.0297,177360.0
2021-12-10 10:50:00,147.82,148.0,147.72,148.0,68720.0,146.9402,147.1191,146.8408,147.1191,68720.0
2021-12-10 11:00:00,147.94,148.04,147.36,147.49,124300.0,147.0595,147.1589,146.483,146.6122,124300.0
2021-12-10 11:10:00,147.53,147.89,147.46,147.8,106080.0,146.6519,147.0098,146.5824,146.9203,106080.0
2021-12-10 11:20:00,147.76,148.01,147.63,148.01,116440.0,146.8806,147.1291,146.7513,147.1291,116440.0
2021-12-10 11:30:00,148.01,148.01,147.59,147.68,69480.0,147.1291,147.1291,146.7116,146.801,69480.0
2021-12-10 11:40:00,147.61,148.29,147.61,148.27,134280.0,146.7315,147.4074,146.7315,147.3875,134280.0
2021-12-10 11:50:00,148.27,148.36,148.03,148.1,89740.0,147.3875,147.477,147.149,147.2185,89740.0
2021-12-10 12:00:00,148.1,148.18,147.99,148.17,71620.0,147.2185,147.2981,147.1092,147.2881,71620.0
2021-12-10 12:10:00,148.24,148.27,147.96,147.99,103840.0,147.3577,147.3875,147.0794,147.1092,103840.0
2021-12-10 12:20:00,148.08,148.43,147.99,148.4,73420.0,147.1987,147.5466,147.1092,147.5168,73420.0
2021-12-10 12:30:00,148.35,148.43,148.02,148.04,87660.0,147.4671,147.5466,147.139,147.1589,87660.0
2021-12-10 12:40:00,148.01,148.18,148.01,148.18,34100.0,147.1291,147.2981,147.1291,147.2981,34100.0
2021-12-10 12:50:00,148.19,148.26,148.13,148.13,65080.0,147.308,147.3776,147.2484,147.2484,65080.0
2021-12-10 13:00:00,148.14,148.32,148.12,148.22,76120.0,147.2583,147.4372,147.2384,147.3378,76120.0
2021-12-10 13:10:00,148.28,148.45,148.27,148.45,84520.0,147.3975,147.5665,147.3875,147.5665,84520.0
2021-12-10 13:20:00,148.45,148.66,148.36,148.59,101660.0,147.5665,147.7752,147.477,147.7056,101660.0
2021-12-10 13:30:00,148.59,148.75,148.54,148.62,95240.0,147.7056,147.8647,147.6559,147.7355,95240.0
2021-12-10 13:40:00,148.65,148.66,148.16,148.18,128160.0,147.7653,147.7752,147.2782,147.2981,128160.0
2021-12-10 13:50:00,148.18,148.51,148.18,148.5,68320.0,147.2981,147.6261,147.2981,147.6162,68320.0
2021-12-10 14:00:00,148.52,148.64,148.23,148.4,140440.0,147.636,147.7553,147.3478,147.5168,140440.0
2021-12-10 14:10:00,148.34,148.42,148.31,148.41,72360.0,147.4571,147.5366,147.4273,147.5267,72360.0
2021-12-10 14:20:00,148.47,148.53,148.35,148.35,82900.0,147.5863,147.646,147.4671,147.4671,82900.0
2021-12-10 14:30:00,148.35,148.39,148.19,148.32,83100.0,147.4671,147.5068,147.308,147.4372,83100.0
2021-12-10 14:40:00,148.32,148.35,148.28,148.33,42800.0,147.4372,147.4671,147.3975,147.4472,42800.0
2021-12-10 14:50:00,148.31,148.33,148.11,148.2,84280.0,147.4273,147.4472,147.2285,147.318,84280.0
2021-12-10 15:00:00,148.17,148.3,148.0,148.22,104500.0,147.2881,147.4174,147.1191,147.3378,104500.0
2021-12-10 15:10:00,148.19,148.32,148.06,148.13,123680.0,147.308,147.4372,147.1788,147.2484,123680.0
2021-12-10 15:20:00,148.28,148.45,148.28,148.37,93540.0,147.3975,147.5665,147.3975,147.4869,93540.0
2021-12-10 15:30:00,148.39,148.6,148.39,148.51,211380.0,147.5068,147.7156,147.5068,147.6261,211380.0
2021-12-10 15:40:00,148.51,148.73,148.51,148.54,227420.0,147.6261,147.8448,147.6261,147.6559,227420.0
2021-12-10 15:50:00,148.59,148.68,148.41,148.67,813840.0,147.7056,147.7951,147.5267,147.7852,813840.0
2021-12-13 09:30:00,148.44,148.56,147.34,147.91,515580.0,147.5565,147.6758,146.4631,147.0297,515580.0
2021-12-13 09:40:00,147.75,148.27,147.66,147.85,166060.0,146.8706,147.3875,146.7812,146.97,166060.0
2021-12-13 09:50:00,147.79,147.79,147.41,147.45,166000.0,146.9104,146.9104,146.5327,146.5724,166000.0
2021-12-13 10:00:00,147.45,147.45,146.76,146.95,193940.0,146.5724,146.5724,145.8865,146.0754,193940.0
2021-12-13 10:10:00,147.0,147.39,147.0,147.27,183020.0,146.1251,146.5128,146.1251,146.3935,183020.0
2021-12-13 10:20:00,147.26,147.55,147.19,147.24,275960.0,146.3835,146.6718,146.314,146.3637,275960.0
2021-12-13 10:30:00,147.19,147.19,146.82,146.87,224360.0,146.314,146.314,145.9462,145.9959,224360.0
2021-12-13 10:40:00,146.89,147.18,146.75,147.13,203240.0,146.0157,146.304,145.8766,146.2543,203240.0
2021-12-13 10:50:00,147.18,147.28,147.05,147.12,90660.0,146.304,146.4034,146.1748,146.2444,90660.0
2021-12-13 11:00:00,147.13,147.4,147.1,147.26,134380.0,146.2543,146.5227,146.2245,146.3835,134380.0
2021-12-13 11:10:00,147.23,147.23,146.79,146.89,73980.0,146.3537,146.3537,145.9163,146.0157,73980.0
2021-12-13 11:20:00,146.9,146.99,146.82,146.94,64440.0,146.0257,146.1152,145.9462,146.0655,64440.0
2021-12-13 11:30:00,146.94,147.28,146.94,147.06,78860.0,146.0655,146.4034,146.0655,146.1847,78860.0
2021-12-13 11:40:00,147.11,147.26,146.63,146.63,157640.0,146.2344,146.3835,145.7573,145.7573,157640.0
2021-12-13 11:50:00,146.55,146.85,146.47,146.85,183960.0,145.6778,145.976,145.5982,145.976,183960.0
2021-12-13 12:00:00,146.82,146.93,146.7,146.85,173440.0,145.9462,146.0555,145.8269,145.976,173440.0
2021-12-13 12:10:00,146.85,146.89,146.73,146.83,76700.0,145.976,146.0157,145.8567,145.9561,76700.0
2021-12-13 12:20:00,146.86,146.86,146.62,146.62,89760.0,145.9859,145.9859,145.7474,145.7474,89760.0
2021-12-13 12:30:00,146.59,146.73,146.55,146.72,48400.0,145.7175,145.8567,145.6778,145.8468,48400.0
2021-12-13 12:40:00,146.78,146.83,146.69,146.69,33000.0,145.9064,145.9561,145.8169,145.8169,33000.0
2021-12-13 12:50:00,146.72,146.85,146.68,146.77,98180.0,145.8468,145.976,145.807,145.8965,98180.0
2021-12-13 13:00:00,146.78,147.01,146.78,146.89,69600.0,145.9064,146.135,145.9064,146.0157,69600.0
2021-12-13 13:10:00,146.91,146.91,146.7,146.71,44220.0,146.0356,146.0356,145.8269,145.8368,44220.0
2021-12-13 13:20:00,146.67,146.81,146.62,146.79,43800.0,145.7971,145.9362,145.7474,145.9163,43800.0
2021-12-13 13:30:00,146.8,146.81,146.45,146.48,63920.0,145.9263,145.9362,145.5784,145.6082,63920.0
2021-12-13 13:40:00,146.44,146.53,146.36,146.41,67460.0,145.5684,145.6579,145.4889,145.5386,67460.0
2021-12-13 13:50:00,146.42,146.76,146.42,146.68,60920.0,145.5485,145.8865,145.5485,145.807,60920.0
2021-12-13 14:00:00,146.67,146.91,146.49,146.91,61400.0,145.7971,146.0356,145.6181,146.0356,61400.0
2021-12-13 14:10:00,146.91,147.06,146.91,147.06,142780.0,146.0356,146.1847,146.0356,146.1847,142780.0
2021-12-13 14:20:00,147.08,147.34,147.08,147.15,99860.0,146.2046,146.4631,146.2046,146.2742,99860.0
2021-12-13 14:30:00,147.15,147.3,147.05,147.25,82520.0,146.2742,146.4233,146.1748,146.3736,82520.0
2021-12-13 14:40:00,147.27,147.38,147.26,147.38,162200.0,146.3935,146.5028,146.3835,146.5028,162200.0
2021-12-13 14:50:00,147.38,147.4,147.25,147.38,93160.0,146.5028,146.5227,146.3736,146.5028,93160.0
2021-12-13 15:00:00,147.4,147.57,147.37,147.43,130060.0,146.5227,146.6917,146.4929,146.5525,130060.0
2021-12-13 15:10:00,147.44,147.58,147.42,147.45,238500.0,146.5625,146.7016,146.5426,146.5724,238500.0
2021-12-13 15:20:00,147.43,147.5,147.21,147.21,158480.0,146.5525,146.6221,146.3338,146.3338,158480.0
2021-12-13 15:30:00,147.21,147.5,147.19,147.42,122700.0,146.3338,146.6221,146.314,146.5426,122700.0
2021-12-13 15:40:00,147.42,147.42,147.18,147.18,107480.0,146.5426,146.5426,146.304,146.304,107480.0
2021-12-13 15:50:00,147.15,147.19,146.63,146.74,558680.0,146.2742,146.314,145.7573,145.8666,558680.0
2021-12-14 09:30:00,144.78,145.37,144.5,145.01,548680.0,143.9183,144.5048,143.64,144.1469,548680.0
2021-12-14 09:40:00,145.23,145.44,144.05,144.2,242700.0,144.3656,144.5744,143.1927,143.3418,242700.0
2021-12-14 09:50:00,144.18,144.18,143.22,143.31,302960.0,143.3219,143.3219,142.3676,142.4571,302960.0
2021-12-14 10:00:00,143.28,143.28,142.8,142.92,207980.0,142.4272,142.4272,141.9501,142.0694,207980.0
2021-12-14 10:10:00,142.85,142.98,142.24,142.76,211660.0,141.9998,142.129,141.3934,141.9103,211660.0
2021-12-14 10:20:00,142.57,143.44,142.57,143.1,156920.0,141.7215,142.5863,141.7215,142.2483,156920.0
2021-12-14 10:30:00,143.14,143.47,142.9,142.9,139900.0,142.2881,142.6161,142.0495,142.0495,139900.0
2021-12-14 10:40:00,142.9,142.94,142.44,142.44,190900.0,142.0495,142.0893,141.5922,141.5922,190900.0
2021-12-14 10:50:00,142.45,142.94,142.37,142.47,127840.0,141.6022,142.0893,141.5226,141.6221,127840.0
2021-12-14 11:00:00,142.7,142.98,142.66,142.86,158800.0,141.8507,142.129,141.8109,142.0097,158800.0
2021-12-14 11:10:00,142.77,142.86,142.45,142.47,147460.0,141.9203,142.0097,141.6022,141.6221,147460.0
2021-12-14 11:20:00,142.55,142.74,142.31,142.74,88200.0,141.7016,141.8904,141.463,141.8904,88200.0
2021-12-14 11:30:00,142.68,142.8,142.59,142.63,117960.0,141.8308,141.9501,141.7413,141.7811,117960.0
2021-12-14 11:40:00,142.64,142.87,142.59,142.73,74960.0,141.791,142.0197,141.7413,141.8805,74960.0
2021-12-14 11:50:00,142.63,142.89,142.62,142.89,87940.0,141.7811,142.0396,141.7712,142.0396,87940.0
2021-12-14 12:00:00,142.89,143.29,142.85,143.25,70160.0,142.0396,142.4372,141.9998,142.3974,70160.0
2021-12-14 12:10:00,143.21,143.21,142.86,143.13,100860.0,142.3577,142.3577,142.0097,142.2781,100860.0
2021-12-14 12:20:00,143.02,143.39,143.02,143.38,203020.0,142.1688,142.5366,142.1688,142.5266,203020.0
2021-12-14 12:30:00,143.34,143.45,143.25,143.29,182540.0,142.4869,142.5962,142.3974,142.4372,182540.0
2021-12-14 12:40:00,143.3,143.41,143.3,143.35,58360.0,142.4471,142.5565,142.4471,142.4968,58360.0
2021-12-14 12:50:00,143.35,143.55,143.3,143.49,99960.0,142.4968,142.6956,142.4471,142.636,99960.0
2021-12-14 13:00:00,143.58,143.75,143.37,143.45,291100.0,142.7254,142.8944,142.5167,142.5962,291100.0
2021-12-14 13:10:00,143.46,143.49,143.25,143.39,66640.0,142.6062,142.636,142.3974,142.5366,66640.0
2021-12-14 13:20:00,143.41,143.42,143.29,143.42,53880.0,142.5565,142.5664,142.4372,142.5664,53880.0
2021-12-14 13:30:00,143.4,143.69,143.39,143.62,172980.0,142.5465,142.8348,142.5366,142.7652,172980.0
2021-12-14 13:40:00,143.5,143.6,143.33,143.34,40000.0,142.6459,142.7453,142.4769,142.4869,40000.0
2021-12-14 13:50:00,143.33,143.57,143.33,143.45,74000.0,142.4769,142.7155,142.4769,142.5962,74000.0
2021-12-14 14:00:00,143.56,143.89,143.48,143.89,68440.0,142.7056,143.0336,142.626,143.0336,68440.0
2021-12-14 14:10:00,143.89,143.93,143.7,143.76,120100.0,143.0336,143.0734,142.8447,142.9044,120100.0
2021-12-14 14:20:00,143.75,143.95,143.67,143.91,74220.0,142.8944,143.0932,142.8149,143.0535,74220.0
2021-12-14 14:30:00,143.87,144.05,143.74,143.85,74140.0,143.0137,143.1927,142.8845,142.9938,74140.0
2021-12-14 14:40:00,143.89,144.05,143.82,143.97,42600.0,143.0336,143.1927,142.964,143.1131,42600.0
2021-12-14 14:50:00,143.93,144.07,143.89,144.05,82020.0,143.0734,143.2125,143.0336,143.1927,82020.0
2021-12-14 15:00:00,144.1,144.66,144.1,144.65,112000.0,143.2424,143.799,143.2424,143.7891,112000.0
2021-12-14 15:10:00,144.7,144.7,144.39,144.58,123720.0,143.8388,143.8388,143.5306,143.7195,123720.0
2021-12-14 15:20:00,144.62,144.95,144.57,144.93,167420.0,143.7593,144.0873,143.7096,144.0674,167420.0
2021-12-14 15:30:00,144.85,145.25,144.76,144.98,127380.0,143.9879,144.3855,143.8984,144.1171,127380.0
2021-12-14 15:40:00,144.94,144.98,144.71,144.79,238760.0,144.0774,144.1171,143.8487,143.9282,238760.0
2021-12-14 15:50:00,144.84,145.1,144.68,145.02,924920.0,143.9779,144.2364,143.8189,144.1569,924920.0
2021-12-15 09:30:00,144.54,144.54,143.01,143.23,547720.0,143.6797,143.6797,142.1588,142.3775,547720.0
2021-12-15 09:40:00,143.23,143.45,142.92,142.94,204060.0,142.3775,142.5962,142.0694,142.0893,204060.0
2021-12-15 09:50:00,142.8,143.11,142.8,143.06,150280.0,141.9501,142.2582,141.9501,142.2085,150280.0
2021-12-15 10:00:00,143.06,143.29,142.71,143.23,153380.0,142.2085,142.4372,141.8606,142.3775,153380.0
2021-12-15 10:10:00,143.21,143.36,143.07,143.36,97340.0,142.3577,142.5068,142.2185,142.5068,97340.0
2021-12-15 10:20:00,143.4,143.66,143.35,143.63,163520.0,142.5465,142.805,142.4968,142.7752,163520.0
2021-12-15 10:30:00,143.61,144.07,143.6,144.04,156500.0,142.7553,143.2125,142.7453,143.1827,156500.0
2021-12-15 10:40:00,144.04,144.39,144.0,144.15,207500.0,143.1827,143.5306,143.1429,143.2921,207500.0
2021-12-15 10:50:00,144.23,144.23,143.62,143.75,129040.0,143.3716,143.3716,142.7652,142.8944,129040.0
2021-12-15 11:00:00,143.78,143.81,143.27,143.3,134480.0,142.9243,142.9541,142.4173,142.4471,134480.0
2021-12-15 11:10:00,143.28,143.69,143.25,143.44,186560.0,142.4272,142.8348,142.3974,142.5863,186560.0
2021-12-15 11:20:00,143.5,143.7,143.44,143.61,70280.0,142.6459,142.8447,142.5863,142.7553,70280.0
2021-12-15 11:30:00,143.58,143.58,143.16,143.26,101320.0,142.7254,142.7254,142.3079,142.4074,101320.0
2021-12-15 11:40:00,143.4,143.47,143.33,143.43,36240.0,142.5465,142.6161,142.4769,142.5763,36240.0
2021-12-15 11:50:00,143.54,143.54,143.44,143.46,36100.0,142.6857,142.6857,142.5863,142.6062,36100.0
2021-12-15 12:00:00,143.56,143.64,143.17,143.18,53700.0,142.7056,142.7851,142.3179,142.3278,53700.0
2021-12-15 12:10:00,143.18,143.28,142.97,143.11,119540.0,142.3278,142.4272,142.1191,142.2582,119540.0
2021-12-15 12:20:00,143.15,143.5,143.08,143.5,48040.0,142.298,142.6459,142.2284,142.6459,48040.0
2021-12-15 12:30:00,143.47,143.91,143.47,143.81,197100.0,142.6161,143.0535,142.6161,142.9541,197100.0
2021-12-15 12:40:00,143.79,143.79,143.44,143.44,152500.0,142.9342,142.9342,142.5863,142.5863,152500.0
2021-12-15 12:50:00,143.51,143.59,143.45,143.53,103600.0,142.6559,142.7354,142.5962,142.6757,103600.0
2021-12-15 13:00:00,143.51,143.68,143.42,143.66,79840.0,142.6559,142.8249,142.5664,142.805,79840.0
2021-12-15 13:10:00,143.63,143.7,143.51,143.51,61240.0,142.7752,142.8447,142.6559,142.6559,61240.0
2021-12-15 13:20:00,143.54,143.69,143.53,143.53,34400.0,142.6857,142.8348,142.6757,142.6757,34400.0
2021-12-15 13:30:00,143.56,143.89,143.54,143.89,45500.0,142.7056,143.0336,142.6857,143.0336,45500.0
2021-12-15 13:40:00,143.92,143.92,143.71,143.71,52980.0,143.0634,143.0634,142.8547,142.8547,52980.0
2021-12-15 13:50:00,143.62,143.92,143.31,143.92,61180.0,142.7652,143.0634,142.4571,143.0634,61180.0
2021-12-15 14:00:00,143.88,144.59,143.26,144.54,220080.0,143.0237,143.7294,142.4074,143.6797,220080.0
2021-12-15 14:10:00,144.59,145.12,144.52,145.0,321820.0,143.7294,144.2563,143.6599,144.137,321820.0
2021-12-15 14:20:00,144.99,144.99,144.25,144.39,104080.0,144.1271,144.1271,143.3915,143.5306,104080.0
2021-12-15 14:30:00,144.54,144.91,144.28,144.91,99940.0,143.6797,144.0475,143.4213,144.0475,99940.0
2021-12-15 14:40:00,144.86,145.17,144.64,144.95,113280.0,143.9978,144.306,143.7791,144.0873,113280.0
2021-12-15 14:50:00,144.84,145.35,144.68,144.86,161020.0,143.9779,144.4849,143.8189,143.9978,161020.0
2021-12-15 15:00:00,144.92,145.54,144.86,145.48,128920.0,144.0575,144.6738,143.9978,144.6141,128920.0
2021-12-15 15:10:00,145.43,146.5,145.42,146.48,191900.0,144.5644,145.6281,144.5545,145.6082,191900.0
2021-12-15 15:20:00,146.56,146.75,146.21,146.44,154300.0,145.6877,145.8766,145.3398,145.5684,154300.0
2021-12-15 15:30:00,146.4,146.89,146.34,146.89,360040.0,145.5287,146.0157,145.469,146.0157,360040.0
2021-12-15 15:40:00,146.85,146.88,146.3,146.35,277860.0,145.976,146.0058,145.4293,145.479,277860.0
2021-12-15 15:50:00,146.31,147.52,146.31,147.37,776140.0,145.4392,146.642,145.4392,146.4929,776140.0
2021-12-16 09:30:00,148.05,148.55,147.83,147.87,761560.0,147.1688,147.6659,146.9502,146.9899,761560.0
2021-12-16 09:40:00,147.88,147.88,147.12,147.63,318040.0,146.9999,146.9999,146.2444,146.7513,318040.0
2021-12-16 09:50:00,147.78,147.83,146.84,146.89,171400.0,146.9005,146.9502,145.966,146.0157,171400.0
2021-12-16 10:00:00,146.86,146.93,146.53,146.73,116120.0,145.9859,146.0555,145.6579,145.8567,116120.0
2021-12-16 10:10:00,146.8,147.2,146.73,147.11,155660.0,145.9263,146.3239,145.8567,146.2344,155660.0
2021-12-16 10:20:00,147.1,147.56,146.96,147.46,268380.0,146.2245,146.6818,146.0853,146.5824,268380.0
2021-12-16 10:30:00,147.52,147.59,147.19,147.19,104820.0,146.642,146.7116,146.314,146.314,104820.0
2021-12-16 10:40:00,147.17,147.25,146.94,147.16,96600.0,146.2941,146.3736,146.0655,146.2841,96600.0
2021-12-16 10:50:00,147.19,147.27,147.01,147.19,149100.0,146.314,146.3935,146.135,146.314,149100.0
2021-12-16 11:00:00,147.28,147.3,146.21,146.32,244700.0,146.4034,146.4233,145.3398,145.4491,244700.0
2021-12-16 11:10:00,146.39,146.39,146.0,146.2,113080.0,145.5187,145.5187,145.131,145.3299,113080.0
2021-12-16 11:20:00,146.23,146.65,146.14,146.57,153700.0,145.3597,145.7772,145.2702,145.6977,153700.0
2021-12-16 11:30:00,146.61,146.62,146.26,146.43,108740.0,145.7374,145.7474,145.3895,145.5585,108740.0
2021-12-16 11:40:00,146.41,146.57,146.27,146.32,95180.0,145.5386,145.6977,145.3994,145.4491,95180.0
2021-12-16 11:50:00,146.3,146.36,146.05,146.1,104320.0,145.4293,145.4889,145.1807,145.2304,104320.0
2021-12-16 12:00:00,146.05,146.09,145.66,145.66,134380.0,145.1807,145.2205,144.7931,144.7931,134380.0
2021-12-16 12:10:00,145.53,145.55,145.32,145.49,133880.0,144.6638,144.6837,144.4551,144.6241,133880.0
2021-12-16 12:20:00,145.42,145.69,145.37,145.46,220760.0,144.5545,144.8229,144.5048,144.5943,220760.0
2021-12-16 12:30:00,145.44,145.63,145.4,145.47,253840.0,144.5744,144.7632,144.5346,144.6042,253840.0
2021-12-16 12:40:00,145.4,145.52,145.35,145.37,116160.0,144.5346,144.6539,144.4849,144.5048,116160.0
2021-12-16 12:50:00,145.42,145.55,145.32,145.32,176500.0,144.5545,144.6837,144.4551,144.4551,176500.0
2021-12-16 13:00:00,145.36,145.61,145.1,145.55,272060.0,144.4949,144.7434,144.2364,144.6837,272060.0
2021-12-16 13:10:00,145.65,145.66,145.5,145.53,120160.0,144.7831,144.7931,144.634,144.6638,120160.0
2021-12-16 13:20:00,145.55,145.6,145.39,145.46,69580.0,144.6837,144.7334,144.5247,144.5943,69580.0
2021-12-16 13:30:00,145.4,145.43,145.18,145.31,68360.0,144.5346,144.5644,144.3159,144.4452,68360.0
2021-12-16 13:40:00,145.37,145.45,145.29,145.39,168880.0,144.5048,144.5843,144.4253,144.5247,168880.0
2021-12-16 13:50:00,145.44,145.44,145.18,145.23,66000.0,144.5744,144.5744,144.3159,144.3656,66000.0
2021-12-16 14:00:00,145.29,145.35,145.13,145.15,64700.0,144.4253,144.4849,144.2662,144.2861,64700.0
2021-12-16 14:10:00,145.14,145.18,144.61,144.68,435160.0,144.2762,144.3159,143.7493,143.8189,435160.0
2021-12-16 14:20:00,144.68,144.7,144.09,144.54,293160.0,143.8189,143.8388,143.2324,143.6797,293160.0
2021-12-16 14:30:00,144.51,145.0,144.4,144.99,84000.0,143.6499,144.137,143.5406,144.1271,84000.0
2021-12-16 14:40:00,145.1,145.1,144.36,144.37,91740.0,144.2364,144.2364,143.5008,143.5107,91740.0
2021-12-16 14:50:00,144.4,144.59,144.19,144.59,106800.0,143.5406,143.7294,143.3318,143.7294,106800.0
2021-12-16 15:00:00,144.52,144.78,144.39,144.39,145400.0,143.6599,143.9183,143.5306,143.5306,145400.0
2021-12-16 15:10:00,144.35,144.81,144.33,144.74,148200.0,143.4909,143.9481,143.471,143.8785,148200.0
2021-12-16 15:20:00,144.88,145.12,144.8,145.08,120660.0,144.0177,144.2563,143.9382,144.2165,120660.0
2021-12-16 15:30:00,145.12,145.2,144.82,145.09,306060.0,144.2563,144.3358,143.9581,144.2265,306060.0
2021-12-16 15:40:00,145.08,145.2,144.49,144.54,168760.0,144.2165,144.3358,143.63,143.6797,168760.0
2021-12-16 15:50:00,144.5,145.13,144.5,144.9,412260.0,143.64,144.2662,143.64,144.0376,412260.0
2021-12-17 09:30:00,142.71,144.41,142.48,142.87,4129620.0,141.8606,143.5505,141.632,142.0197,4129620.0
2021-12-17 09:40:00,143.04,143.1,141.9,143.04,500080.0,142.1887,142.2483,141.0554,142.1887,500080.0
2021-12-17 09:50:00,142.95,143.56,142.79,143.08,275000.0,142.0992,142.7056,141.9402,142.2284,275000.0
2021-12-17 10:00:00,143.08,143.09,142.39,142.47,125760.0,142.2284,142.2384,141.5425,141.6221,125760.0
2021-12-17 10:10:00,142.6,142.6,141.88,142.12,151980.0,141.7513,141.7513,141.0356,141.2741,151980.0
2021-12-17 10:20:00,142.12,142.24,141.86,142.09,335280.0,141.2741,141.3934,141.0157,141.2443,335280.0
2021-12-17 10:30:00,142.09,143.0,141.79,142.67,463240.0,141.2443,142.1489,140.9461,141.8209,463240.0
2021-12-17 10:40:00,142.57,143.1,142.51,143.1,224320.0,141.7215,142.2483,141.6618,142.2483,224320.0
2021-12-17 10:50:00,143.17,143.67,143.14,143.66,144260.0,142.3179,142.8149,142.2881,142.805,144260.0
2021-12-17 11:00:00,143.61,143.61,143.31,143.56,103400.0,142.7553,142.7553,142.4571,142.7056,103400.0
2021-12-17 11:10:00,143.51,144.25,143.49,144.09,160820.0,142.6559,143.3915,142.636,143.2324,160820.0
2021-12-17 11:20:00,144.23,144.32,143.93,144.16,88660.0,143.3716,143.461,143.0734,143.302,88660.0
2021-12-17 11:30:00,144.24,144.25,143.42,143.47,119580.0,143.3815,143.3915,142.5664,142.6161,119580.0
2021-12-17 11:40:00,143.57,143.67,142.74,142.79,148100.0,142.7155,142.8149,141.8904,141.9402,148100.0
2021-12-17 11:50:00,142.82,143.37,142.81,143.37,96980.0,141.97,142.5167,141.96,142.5167,96980.0
2021-12-17 12:00:00,143.27,143.28,142.48,142.54,89640.0,142.4173,142.4272,141.632,141.6916,89640.0
2021-12-17 12:10:00,142.6,143.35,142.6,143.07,82620.0,141.7513,142.4968,141.7513,142.2185,82620.0
2021-12-17 12:20:00,143.12,143.26,142.76,143.04,55200.0,142.2682,142.4074,141.9103,142.1887,55200.0
2021-12-17 12:30:00,143.01,143.69,143.01,143.52,93180.0,142.1588,142.8348,142.1588,142.6658,93180.0
2021-12-17 12:40:00,143.54,143.54,143.11,143.36,87400.0,142.6857,142.6857,142.2582,142.5068,87400.0
2021-12-17 12:50:00,143.31,143.46,142.84,143.28,109180.0,142.4571,142.6062,141.9899,142.4272,109180.0
2021-12-17 13:00:00,143.3,143.41,143.08,143.08,71440.0,142.4471,142.5565,142.2284,142.2284,71440.0
2021-12-17 13:10:00,143.07,143.77,143.01,143.7,53820.0,142.2185,142.9143,142.1588,142.8447,53820.0
2021-12-17 13:20:00,143.79,144.1,143.76,144.1,56400.0,142.9342,143.2424,142.9044,143.2424,56400.0
2021-12-17 13:30:00,144.1,144.12,143.94,143.94,52720.0,143.2424,143.2622,143.0833,143.0833,52720.0
2021-12-17 13:40:00,143.9,143.9,143.46,143.72,114000.0,143.0435,143.0435,142.6062,142.8646,114000.0
2021-12-17 13:50:00,143.67,144.03,143.6,144.01,96700.0,142.8149,143.1728,142.7453,143.1529,96700.0
2021-12-17 14:00:00,144.02,144.1,143.85,144.09,45160.0,143.1628,143.2424,142.9938,143.2324,45160.0
2021-12-17 14:10:00,144.2,144.26,144.1,144.14,55160.0,143.3418,143.4014,143.2424,143.2821,55160.0
2021-12-17 14:20:00,144.17,144.23,143.79,143.88,58880.0,143.3119,143.3716,142.9342,143.0237,58880.0
2021-12-17 14:30:00,144.11,144.16,144.0,144.12,71200.0,143.2523,143.302,143.1429,143.2622,71200.0
2021-12-17 14:40:00,144.14,144.46,144.14,144.34,58980.0,143.2821,143.6002,143.2821,143.4809,58980.0
2021-12-17 14:50:00,144.26,144.26,143.67,143.75,92340.0,143.4014,143.4014,142.8149,142.8944,92340.0
2021-12-17 15:00:00,143.79,144.08,143.76,143.93,52760.0,142.9342,143.2225,142.9044,143.0734,52760.0
2021-12-17 15:10:00,143.82,143.88,143.53,143.6,74020.0,142.964,143.0237,142.6757,142.7453,74020.0
2021-12-17 15:20:00,143.61,143.77,143.55,143.71,76960.0,142.7553,142.9143,142.6956,142.8547,76960.0
2021-12-17 15:30:00,143.67,143.72,143.12,143.33,135080.0,142.8149,142.8646,142.2682,142.4769,135080.0
2021-12-17 15:40:00,143.44,143.6,142.99,142.99,154080.0,142.5863,142.7453,142.139,142.139,154080.0
2021-12-17 15:50:00,142.93,143.16,142.57,142.69,1091640.0,142.0793,142.3079,141.7215,141.8407,1091640.0
2021-12-20 09:30:00,140.96,141.9,140.51,141.82,700800.0,140.121,141.0554,139.6737,140.9759,700800.0
2021-12-20 09:40:00,141.52,141.83,141.06,141.32,173480.0,140.6777,140.9859,140.2204,140.4789,173480.0
2021-12-20 09:50:00,141.23,141.61,140.98,141.1,236680.0,140.3894,140.7672,140.1409,140.2602,236680.0
2021-12-20 10:00:00,141.05,141.22,140.55,140.65,205320.0,140.2105,140.3795,139.7135,139.8129,205320.0
2021-12-20 10:10:00,140.62,141.08,140.25,141.07,193220.0,139.7831,140.2403,139.4153,140.2304,193220.0
2021-12-20 10:20:00,141.15,141.18,140.63,140.72,198780.0,140.3099,140.3397,139.793,139.8825,198780.0
2021-12-20 10:30:00,140.63,141.43,140.5,141.43,111060.0,139.793,140.5882,139.6638,140.5882,111060.0
2021-12-20 10:40:00,141.4,141.58,141.26,141.46,101960.0,140.5584,140.7374,140.4193,140.6181,101960.0
2021-12-20 10:50:00,141.35,141.43,140.73,140.74,132240.0,140.5087,140.5882,139.8924,139.9024,132240.0
2021-12-20 11:00:00,140.74,141.0,140.54,140.7,161420.0,139.9024,140.1608,139.7035,139.8626,161420.0
2021-12-20 11:10:00,140.71,140.82,140.42,140.7,143280.0,139.8725,139.9819,139.5843,139.8626,143280.0
2021-12-20 11:20:00,140.72,140.95,140.66,140.7,130640.0,139.8825,140.1111,139.8228,139.8626,130640.0
2021-12-20 11:30:00,140.65,140.73,140.39,140.6,115840.0,139.8129,139.8924,139.5544,139.7632,115840.0
2021-12-20 11:40:00,140.5,140.84,140.49,140.5,94000.0,139.6638,140.0018,139.6538,139.6638,94000.0
2021-12-20 11:50:00,140.49,140.91,140.47,140.84,144160.0,139.6538,140.0713,139.634,140.0018,144160.0
2021-12-20 12:00:00,140.91,141.02,140.73,140.95,93880.0,140.0713,140.1807,139.8924,140.1111,93880.0
2021-12-20 12:10:00,140.88,141.43,140.88,141.43,134240.0,140.0415,140.5882,140.0415,140.5882,134240.0
2021-12-20 12:20:00,141.36,141.48,141.24,141.24,79380.0,140.5187,140.6379,140.3994,140.3994,79380.0
2021-12-20 12:30:00,141.2,141.23,141.09,141.18,38560.0,140.3596,140.3894,140.2503,140.3397,38560.0
2021-12-20 12:40:00,141.19,141.24,141.12,141.13,83840.0,140.3497,140.3994,140.2801,140.29,83840.0
2021-12-20 12:50:00,141.15,141.21,141.02,141.19,77640.0,140.3099,140.3696,140.1807,140.3497,77640.0
2021-12-20 13:00:00,141.2,141.4,141.13,141.4,86200.0,140.3596,140.5584,140.29,140.5584,86200.0
2021-12-20 13:10:00,141.5,141.55,141.36,141.4,336360.0,140.6578,140.7075,140.5187,140.5584,336360.0
2021-12-20 13:20:00,141.4,141.46,141.25,141.35,68780.0,140.5584,140.6181,140.4093,140.5087,68780.0
2021-12-20 13:30:00,141.37,141.54,141.23,141.54,80100.0,140.5286,140.6976,140.3894,140.6976,80100.0
2021-12-20 13:40:00,141.6,141.72,141.47,141.48,105960.0,140.7572,140.8765,140.628,140.6379,105960.0
2021-12-20 13:50:00,141.55,141.61,141.37,141.44,82620.0,140.7075,140.7672,140.5286,140.5982,82620.0
2021-12-20 14:00:00,141.46,141.71,141.46,141.69,49300.0,140.6181,140.8666,140.6181,140.8467,49300.0
2021-12-20 14:10:00,141.7,141.95,141.6,141.95,78260.0,140.8566,141.1051,140.7572,141.1051,78260.0
2021-12-20 14:20:00,142.04,142.04,141.52,141.52,81700.0,141.1946,141.1946,140.6777,140.6777,81700.0
2021-12-20 14:30:00,141.57,141.57,141.44,141.5,86860.0,140.7274,140.7274,140.5982,140.6578,86860.0
2021-12-20 14:40:00,141.53,141.62,141.5,141.59,115660.0,140.6876,140.7771,140.6578,140.7473,115660.0
2021-12-20 14:50:00,141.64,141.99,141.64,141.79,80660.0,140.797,141.1449,140.797,140.9461,80660.0
2021-12-20 15:00:00,141.81,141.95,141.8,141.93,91320.0,140.966,141.1051,140.956,141.0853,91320.0
2021-12-20 15:10:00,141.95,142.14,141.85,142.14,64000.0,141.1051,141.294,141.0057,141.294,64000.0
2021-12-20 15:20:00,142.15,142.32,141.85,141.88,83600.0,141.304,141.4729,141.0057,141.0356,83600.0
2021-12-20 15:30:00,141.8,142.08,141.66,142.06,100600.0,140.956,141.2344,140.8169,141.2145,100600.0
2021-12-20 15:40:00,142.08,142.21,141.96,141.97,170840.0,141.2344,141.3636,141.1151,141.125,170840.0
2021-12-20 15:50:00,142.07,142.61,142.07,142.48,346240.0,141.2244,141.7612,141.2244,141.632,346240.0
2021-12-21 09:30:00,143.15,143.45,142.7,142.75,476540.0,142.298,142.5962,141.8507,141.9004,476540.0
2021-12-21 09:40:00,142.79,142.79,142.2,142.2,133880.0,141.9402,141.9402,141.3537,141.3537,133880.0
2021-12-21 09:50:00,142.18,142.26,141.89,141.98,151580.0,141.3338,141.4133,141.0455,141.135,151580.0
2021-12-21 10:00:00,142.07,142.44,142.03,142.28,113240.0,141.2244,141.5922,141.1847,141.4332,113240.0
2021-12-21 10:10:00,142.3,142.72,142.3,142.63,84140.0,141.4531,141.8706,141.4531,141.7811,84140.0
2021-12-21 10:20:00,142.62,142.68,141.95,142.03,86520.0,141.7712,141.8308,141.1051,141.1847,86520.0
2021-12-21 10:30:00,142.03,142.03,141.77,141.93,66740.0,141.1847,141.1847,140.9262,141.0853,66740.0
2021-12-21 10:40:00,141.89,142.03,141.73,142.03,88780.0,141.0455,141.1847,140.8865,141.1847,88780.0
2021-12-21 10:50:00,142.13,142.27,142.08,142.27,35320.0,141.2841,141.4232,141.2344,141.4232,35320.0
2021-12-21 11:00:00,142.33,143.0,142.23,142.97,130340.0,141.4829,142.1489,141.3835,142.1191,130340.0
2021-12-21 11:10:00,142.92,143.0,142.76,142.84,83380.0,142.0694,142.1489,141.9103,141.9899,83380.0
2021-12-21 11:20:00,142.83,143.01,142.68,142.96,109400.0,141.9799,142.1588,141.8308,142.1091,109400.0
2021-12-21 11:30:00,143.0,143.24,142.81,143.24,127520.0,142.1489,142.3875,141.96,142.3875,127520.0
2021-12-21 11:40:00,143.2,143.45,143.15,143.24,79700.0,142.3477,142.5962,142.298,142.3875,79700.0
2021-12-21 11:50:00,143.13,143.47,143.13,143.27,86680.0,142.2781,142.6161,142.2781,142.4173,86680.0
2021-12-21 12:00:00,143.3,143.46,143.1,143.28,85760.0,142.4471,142.6062,142.2483,142.4272,85760.0
2021-12-21 12:10:00,143.28,143.69,143.27,143.6,128220.0,142.4272,142.8348,142.4173,142.7453,128220.0
2021-12-21 12:20:00,143.48,143.71,143.45,143.71,48580.0,142.626,142.8547,142.5962,142.8547,48580.0
2021-12-21 12:30:00,143.78,143.83,143.65,143.79,40000.0,142.9243,142.974,142.795,142.9342,40000.0
2021-12-21 12:40:00,143.8,144.14,143.78,144.07,99980.0,142.9441,143.2821,142.9243,143.2125,99980.0
2021-12-21 12:50:00,144.05,144.3,144.03,144.28,154680.0,143.1927,143.4412,143.1728,143.4213,154680.0
2021-12-21 13:00:00,144.3,144.38,144.08,144.12,110300.0,143.4412,143.5207,143.2225,143.2622,110300.0
2021-12-21 13:10:00,144.06,144.12,144.0,144.12,55960.0,143.2026,143.2622,143.1429,143.2622,55960.0
2021-12-21 13:20:00,144.15,144.41,144.15,144.25,153840.0,143.2921,143.5505,143.2921,143.3915,153840.0
2021-12-21 13:30:00,144.33,144.33,144.05,144.19,100360.0,143.471,143.471,143.1927,143.3318,100360.0
2021-12-21 13:40:00,144.18,144.43,144.17,144.28,128760.0,143.3219,143.5704,143.3119,143.4213,128760.0
2021-12-21 13:50:00,144.24,144.24,144.07,144.21,90680.0,143.3815,143.3815,143.2125,143.3517,90680.0
2021-12-21 14:00:00,144.24,144.52,144.22,144.41,136740.0,143.3815,143.6599,143.3616,143.5505,136740.0
2021-12-21 14:10:00,144.41,144.47,144.34,144.44,86500.0,143.5505,143.6102,143.4809,143.5803,86500.0
2021-12-21 14:20:00,144.44,144.51,144.28,144.44,94820.0,143.5803,143.6499,143.4213,143.5803,94820.0
2021-12-21 14:30:00,144.46,144.58,144.26,144.31,107900.0,143.6002,143.7195,143.4014,143.4511,107900.0
2021-12-21 14:40:00,144.37,144.4,144.09,144.26,218500.0,143.5107,143.5406,143.2324,143.4014,218500.0
2021-12-21 14:50:00,144.28,144.57,144.28,144.54,132420.0,143.4213,143.7096,143.4213,143.6797,132420.0
2021-12-21 15:00:00,144.54,144.69,144.39,144.42,82260.0,143.6797,143.8288,143.5306,143.5604,82260.0
2021-12-21 15:10:00,144.43,144.46,144.33,144.35,46640.0,143.5704,143.6002,143.471,143.4909,46640.0
2021-12-21 15:20:00,144.38,144.38,144.17,144.24,71600.0,143.5207,143.5207,143.3119,143.3815,71600.0
2021-12-21 15:30:00,144.21,144.31,144.07,144.14,97780.0,143.3517,143.4511,143.2125,143.2821,97780.0
2021-12-21 15:40:00,144.15,144.15,143.75,143.8,201120.0,143.2921,143.2921,142.8944,142.9441,201120.0
2021-12-21 15:50:00,143.88,144.32,143.87,144.2,657460.0,143.0237,143.461,143.0137,143.3418,657460.0
2021-12-22 09:30:00,144.1,144.92,143.96,144.8,518920.0,143.2424,144.0575,143.1032,143.9382,518920.0
2021-12-22 09:40:00,144.88,145.68,144.77,145.42,285920.0,144.0177,144.8129,143.9084,144.5545,285920.0
2021-12-22 09:50:00,145.47,145.85,145.14,145.67,220400.0,144.6042,144.9819,144.2762,144.803,220400.0
2021-12-22 10:00:00,145.7,145.72,145.2,145.21,139020.0,144.8328,144.8527,144.3358,144.3457,139020.0
2021-12-22 10:10:00,145.21,145.65,145.21,145.61,117800.0,144.3457,144.7831,144.3457,144.7434,117800.0
2021-12-22 10:20:00,145.62,145.8,145.53,145.65,114780.0,144.7533,144.9322,144.6638,144.7831,114780.0
2021-12-22 10:30:00,145.63,146.25,145.63,146.08,84400.0,144.7632,145.3796,144.7632,145.2106,84400.0
2021-12-22 10:40:00,146.07,146.47,146.07,146.45,82400.0,145.2006,145.5982,145.2006,145.5784,82400.0
2021-12-22 10:50:00,146.44,146.6,146.4,146.43,95980.0,145.5684,145.7275,145.5287,145.5585,95980.0
2021-12-22 11:00:00,146.45,146.72,146.29,146.52,129640.0,145.5784,145.8468,145.4193,145.648,129640.0
2021-12-22 11:10:00,146.53,146.75,146.38,146.38,48700.0,145.6579,145.8766,145.5088,145.5088,48700.0
2021-12-22 11:20:00,146.4,146.62,146.4,146.62,59200.0,145.5287,145.7474,145.5287,145.7474,59200.0
2021-12-22 11:30:00,146.7,146.98,146.68,146.9,82060.0,145.8269,146.1052,145.807,146.0257,82060.0
2021-12-22 11:40:00,146.85,147.08,146.84,146.84,79760.0,145.976,146.2046,145.966,145.966,79760.0
2021-12-22 11:50:00,146.9,147.28,146.9,147.28,71600.0,146.0257,146.4034,146.0257,146.4034,71600.0
2021-12-22 12:00:00,147.26,147.3,146.97,147.3,160000.0,146.3835,146.4233,146.0953,146.4233,160000.0
2021-12-22 12:10:00,147.23,147.3,146.87,146.9,88400.0,146.3537,146.4233,145.9959,146.0257,88400.0
2021-12-22 12:20:00,146.76,146.77,146.53,146.6,98480.0,145.8865,145.8965,145.6579,145.7275,98480.0
2021-12-22 12:30:00,146.64,146.64,146.3,146.3,46780.0,145.7672,145.7672,145.4293,145.4293,46780.0
2021-12-22 12:40:00,146.31,146.47,146.25,146.38,79980.0,145.4392,145.5982,145.3796,145.5088,79980.0
2021-12-22 12:50:00,146.41,146.75,146.4,146.63,174480.0,145.5386,145.8766,145.5287,145.7573,174480.0
2021-12-22 13:00:00,146.66,146.8,146.61,146.66,43520.0,145.7871,145.9263,145.7374,145.7871,43520.0
2021-12-22 13:10:00,146.74,146.74,146.54,146.64,28700.0,145.8666,145.8666,145.6678,145.7672,28700.0
2021-12-22 13:20:00,146.62,146.64,146.38,146.39,61880.0,145.7474,145.7672,145.5088,145.5187,61880.0
2021-12-22 13:30:00,146.44,146.63,146.35,146.35,76540.0,145.5684,145.7573,145.479,145.479,76540.0
2021-12-22 13:40:00,146.3,146.56,146.3,146.56,42000.0,145.4293,145.6877,145.4293,145.6877,42000.0
2021-12-22 13:50:00,146.57,146.64,146.54,146.55,37480.0,145.6977,145.7672,145.6678,145.6778,37480.0
2021-12-22 14:00:00,146.51,146.55,146.41,146.52,60940.0,145.638,145.6778,145.5386,145.648,60940.0
2021-12-22 14:10:00,146.52,146.66,146.48,146.66,57400.0,145.648,145.7871,145.6082,145.7871,57400.0
2021-12-22 14:20:00,146.64,146.68,146.38,146.4,90400.0,145.7672,145.807,145.5088,145.5287,90400.0
2021-12-22 14:30:00,146.51,146.77,146.51,146.77,28000.0,145.638,145.8965,145.638,145.8965,28000.0
2021-12-22 14:40:00,146.75,146.8,146.65,146.65,28620.0,145.8766,145.9263,145.7772,145.7772,28620.0
2021-12-22 14:50:00,146.73,146.73,146.62,146.67,100500.0,145.8567,145.8567,145.7474,145.7971,100500.0
2021-12-22 15:00:00,146.7,146.75,146.65,146.74,69860.0,145.8269,145.8766,145.7772,145.8666,69860.0
2021-12-22 15:10:00,146.75,146.75,146.54,146.6,65920.0,145.8766,145.8766,145.6678,145.7275,65920.0
2021-12-22 15:20:00,146.59,146.7,146.54,146.62,58100.0,145.7175,145.8269,145.6678,145.7474,58100.0
2021-12-22 15:30:00,146.53,146.53,146.39,146.51,76100.0,145.6579,145.6579,145.5187,145.638,76100.0
2021-12-22 15:40:00,146.51,146.54,146.45,146.54,92860.0,145.638,145.6678,145.5784,145.6678,92860.0
2021-12-22 15:50:00,146.63,147.0,146.59,146.95,605980.0,145.7573,146.1251,145.7175,146.0754,605980.0
2021-12-23 09:30:00,147.09,147.91,146.95,147.9,316340.0,146.2146,147.0297,146.0754,147.0197,316340.0
2021-12-23 09:40:00,147.92,147.92,147.21,147.22,95240.0,147.0396,147.0396,146.3338,146.3438,95240.0
2021-12-23 09:50:00,147.22,147.66,147.13,147.66,235740.0,146.3438,146.7812,146.2543,146.7812,235740.0
2021-12-23 10:00:00,147.68,147.76,147.44,147.56,45140.0,146.801,146.8806,146.5625,146.6818,45140.0
2021-12-23 10:10:00,147.57,147.79,147.57,147.79,28900.0,146.6917,146.9104,146.6917,146.9104,28900.0
2021-12-23 10:20:00,147.75,147.91,147.72,147.76,42720.0,146.8706,147.0297,146.8408,146.8806,42720.0
2021-12-23 10:30:00,147.73,147.73,147.41,147.44,45560.0,146.8507,146.8507,146.5327,146.5625,45560.0
2021-12-23 10:40:00,147.38,147.66,147.2,147.65,170680.0,146.5028,146.7812,146.3239,146.7712,170680.0
2021-12-23 10:50:00,147.58,147.97,147.58,147.95,75100.0,146.7016,147.0893,146.7016,147.0694,75100.0
2021-12-23 11:00:00,147.95,148.13,147.9,148.08,53660.0,147.0694,147.2484,147.0197,147.1987,53660.0
2021-12-23 11:10:00,148.13,148.37,147.99,148.17,107140.0,147.2484,147.4869,147.1092,147.2881,107140.0
2021-12-23 11:20:00,148.21,148.21,147.99,147.99,74940.0,147.3279,147.3279,147.1092,147.1092,74940.0
2021-12-23 11:30:00,148.03,148.48,148.01,148.48,76000.0,147.149,147.5963,147.1291,147.5963,76000.0
2021-12-23 11:40:00,148.48,148.57,148.25,148.38,93320.0,147.5963,147.6857,147.3677,147.4969,93320.0
2021-12-23 11:50:00,148.4,148.4,148.07,148.2,63900.0,147.5168,147.5168,147.1887,147.318,63900.0
2021-12-23 12:00:00,148.17,148.24,148.15,148.19,36200.0,147.2881,147.3577,147.2682,147.308,36200.0
2021-12-23 12:10:00,148.18,148.3,148.14,148.16,62280.0,147.2981,147.4174,147.2583,147.2782,62280.0
2021-12-23 12:20:00,148.13,148.25,148.1,148.24,38160.0,147.2484,147.3677,147.2185,147.3577,38160.0
2021-12-23 12:30:00,148.27,148.35,148.21,148.21,32960.0,147.3875,147.4671,147.3279,147.3279,32960.0
2021-12-23 12:40:00,148.25,148.31,148.21,148.29,76300.0,147.3677,147.4273,147.3279,147.4074,76300.0
2021-12-23 12:50:00,148.29,148.33,148.17,148.19,91340.0,147.4074,147.4472,147.2881,147.308,91340.0
2021-12-23 13:00:00,148.23,148.23,147.97,147.97,39560.0,147.3478,147.3478,147.0893,147.0893,39560.0
2021-12-23 13:10:00,148.07,148.12,147.95,147.96,28660.0,147.1887,147.2384,147.0694,147.0794,28660.0
2021-12-23 13:20:00,147.95,148.14,147.95,148.14,64080.0,147.0694,147.2583,147.0694,147.2583,64080.0
2021-12-23 13:30:00,148.09,148.09,147.86,147.86,38380.0,147.2086,147.2086,146.98,146.98,38380.0
2021-12-23 13:40:00,147.81,147.92,147.8,147.92,53300.0,146.9303,147.0396,146.9203,147.0396,53300.0
2021-12-23 13:50:00,147.85,147.89,147.79,147.8,36140.0,146.97,147.0098,146.9104,146.9203,36140.0
2021-12-23 14:00:00,147.84,147.84,147.68,147.7,123500.0,146.9601,146.9601,146.801,146.8209,123500.0
2021-12-23 14:10:00,147.7,147.7,147.47,147.53,53460.0,146.8209,146.8209,146.5923,146.6519,53460.0
2021-12-23 14:20:00,147.51,147.58,147.42,147.44,85060.0,146.6321,146.7016,146.5426,146.5625,85060.0
2021-12-23 14:30:00,147.48,147.5,147.33,147.39,46640.0,146.6022,146.6221,146.4531,146.5128,46640.0
2021-12-23 14:40:00,147.31,147.41,147.15,147.41,119660.0,146.4332,146.5327,146.2742,146.5327,119660.0
2021-12-23 14:50:00,147.36,147.67,147.33,147.67,92400.0,146.483,146.7911,146.4531,146.7911,92400.0
2021-12-23 15:00:00,147.66,147.77,147.5,147.5,52040.0,146.7812,146.8905,146.6221,146.6221,52040.0
2021-12-23 15:10:00,147.44,147.59,147.34,147.35,47740.0,146.5625,146.7116,146.4631,146.473,47740.0
2021-12-23 15:20:00,147.45,147.49,147.3,147.3,53820.0,146.5724,146.6122,146.4233,146.4233,53820.0
2021-12-23 15:30:00,147.33,147.37,147.17,147.34,129780.0,146.4531,146.4929,146.2941,146.4631,129780.0
2021-12-23 15:40:00,147.36,147.6,147.29,147.52,189860.0,146.483,146.7215,146.4134,146.642,189860.0
2021-12-23 15:50:00,147.56,147.64,147.04,147.08,415380.0,146.6818,146.7613,146.1649,146.2046,415380.0
2021-12-27 09:30:00,147.46,148.31,147.25,148.27,463720.0,146.5824,147.4273,146.3736,147.3875,463720.0
2021-12-27 09:40:00,148.3,148.39,147.87,147.99,107000.0,147.4174,147.5068,146.9899,147.1092,107000.0
2021-12-27 09:50:00,148.02,148.06,147.54,147.78,58000.0,147.139,147.1788,146.6619,146.9005,58000.0
2021-12-27 10:00:00,147.78,147.95,147.73,147.91,38480.0,146.9005,147.0694,146.8507,147.0297,38480.0
2021-12-27 10:10:00,147.87,147.9,147.74,147.86,78380.0,146.9899,147.0197,146.8607,146.98,78380.0
2021-12-27 10:20:00,147.91,148.25,147.91,148.25,71220.0,147.0297,147.3677,147.0297,147.3677,71220.0
2021-12-27 10:30:00,148.35,148.43,148.23,148.32,91400.0,147.4671,147.5466,147.3478,147.4372,91400.0
2021-12-27 10:40:00,148.32,148.34,148.13,148.2,54000.0,147.4372,147.4571,147.2484,147.318,54000.0
2021-12-27 10:50:00,148.24,148.3,148.18,148.24,50580.0,147.3577,147.4174,147.2981,147.3577,50580.0
2021-12-27 11:00:00,148.29,148.3,148.17,148.17,60400.0,147.4074,147.4174,147.2881,147.2881,60400.0
2021-12-27 11:10:00,148.15,148.24,148.02,148.05,54800.0,147.2682,147.3577,147.139,147.1688,54800.0
2021-12-27 11:20:00,147.98,148.13,147.95,148.12,76380.0,147.0993,147.2484,147.0694,147.2384,76380.0
2021-12-27 11:30:00,148.06,148.07,147.92,148.0,26460.0,147.1788,147.1887,147.0396,147.1191,26460.0
2021-12-27 11:40:00,147.97,147.99,147.82,147.85,40000.0,147.0893,147.1092,146.9402,146.97,40000.0
2021-12-27 11:50:00,147.82,147.84,147.68,147.68,58620.0,146.9402,146.9601,146.801,146.801,58620.0
2021-12-27 12:00:00,147.65,147.7,147.58,147.58,94220.0,146.7712,146.8209,146.7016,146.7016,94220.0
2021-12-27 12:10:00,147.62,147.76,147.55,147.68,83280.0,146.7414,146.8806,146.6718,146.801,83280.0
2021-12-27 12:20:00,147.66,147.68,147.57,147.67,61680.0,146.7812,146.801,146.6917,146.7911,61680.0
2021-12-27 12:30:00,147.67,147.95,147.67,147.95,85240.0,146.7911,147.0694,146.7911,147.0694,85240.0
2021-12-27 12:40:00,147.91,147.93,147.76,147.88,38060.0,147.0297,147.0496,146.8806,146.9999,38060.0
2021-12-27 12:50:00,147.9,147.98,147.87,147.98,53540.0,147.0197,147.0993,146.9899,147.0993,53540.0
2021-12-27 13:00:00,147.94,148.1,147.94,148.06,61880.0,147.0595,147.2185,147.0595,147.1788,61880.0
2021-12-27 13:10:00,148.09,148.12,148.02,148.05,54160.0,147.2086,147.2384,147.139,147.1688,54160.0
2021-12-27 13:20:00,148.07,148.13,148.02,148.06,64900.0,147.1887,147.2484,147.139,147.1788,64900.0
2021-12-27 13:30:00,148.03,148.04,147.95,148.0,59940.0,147.149,147.1589,147.0694,147.1191,59940.0
2021-12-27 13:40:00,148.03,148.06,148.0,148.02,47980.0,147.149,147.1788,147.1191,147.139,47980.0
2021-12-27 13:50:00,148.04,148.04,147.98,148.03,38400.0,147.1589,147.1589,147.0993,147.149,38400.0
2021-12-27 14:00:00,148.03,148.04,147.97,147.97,69160.0,147.149,147.1589,147.0893,147.0893,69160.0
2021-12-27 14:10:00,147.95,147.95,147.82,147.85,53400.0,147.0694,147.0694,146.9402,146.97,53400.0
2021-12-27 14:20:00,147.83,147.88,147.79,147.79,74860.0,146.9502,146.9999,146.9104,146.9104,74860.0
2021-12-27 14:30:00,147.77,147.77,147.67,147.72,165440.0,146.8905,146.8905,146.7911,146.8408,165440.0
2021-12-27 14:40:00,147.73,147.86,147.66,147.84,94060.0,146.8507,146.98,146.7812,146.9601,94060.0
2021-12-27 14:50:00,147.85,147.85,147.66,147.75,68780.0,146.97,146.97,146.7812,146.8706,68780.0
2021-12-27 15:00:00,147.8,147.8,147.66,147.73,47180.0,146.9203,146.9203,146.7812,146.8507,47180.0
2021-12-27 15:10:00,147.7,147.78,147.6,147.68,88660.0,146.8209,146.9005,146.7215,146.801,88660.0
2021-12-27 15:20:00,147.66,147.76,147.58,147.75,92500.0,146.7812,146.8806,146.7016,146.8706,92500.0
2021-12-27 15:30:00,147.76,147.89,147.75,147.79,87120.0,146.8806,147.0098,146.8706,146.9104,87120.0
2021-12-27 15:40:00,147.8,147.93,147.79,147.79,95440.0,146.9203,147.0496,146.9104,146.9104,95440.0
2021-12-27 15:50:00,147.79,148.11,147.79,148.01,342740.0,146.9104,147.2285,146.9104,147.1291,342740.0
2021-12-28 09:30:00,148.37,148.37,147.21,147.21,454840.0,147.4869,147.4869,146.3338,146.3338,454840.0
2021-12-28 09:40:00,147.34,147.64,147.16,147.29,234100.0,146.4631,146.7613,146.2841,146.4134,234100.0
2021-12-28 09:50:00,147.15,147.44,147.04,147.37,168600.0,146.2742,146.5625,146.1649,146.4929,168600.0
2021-12-28 10:00:00,147.34,147.43,147.21,147.26,131180.0,146.4631,146.5525,146.3338,146.3835,131180.0
2021-12-28 10:10:00,147.21,147.33,147.08,147.08,112940.0,146.3338,146.4531,146.2046,146.2046,112940.0
2021-12-28 10:20:00,147.01,147.34,147.01,147.2,100980.0,146.135,146.4631,146.135,146.3239,100980.0
2021-12-28 10:30:00,147.13,147.54,147.04,147.3,265540.0,146.2543,146.6619,146.1649,146.4233,265540.0
2021-12-28 10:40:00,147.26,147.3,146.93,147.15,176040.0,146.3835,146.4233,146.0555,146.2742,176040.0
2021-12-28 10:50:00,147.2,147.55,147.1,147.1,124900.0,146.3239,146.6718,146.2245,146.2245,124900.0
2021-12-28 11:00:00,147.1,147.21,147.0,147.07,158340.0,146.2245,146.3338,146.1251,146.1947,158340.0
2021-12-28 11:10:00,147.16,147.19,146.81,146.94,198600.0,146.2841,146.314,145.9362,146.0655,198600.0
2021-12-28 11:20:00,147.0,147.07,146.76,147.04,143700.0,146.1251,146.1947,145.8865,146.1649,143700.0
2021-12-28 11:30:00,147.04,147.04,146.47,146.53,113880.0,146.1649,146.1649,145.5982,145.6579,113880.0
2021-12-28 11:40:00,146.73,146.88,146.7,146.79,106180.0,145.8567,146.0058,145.8269,145.9163,106180.0
2021-12-28 11:50:00,146.79,146.93,146.71,146.87,76400.0,145.9163,146.0555,145.8368,145.9959,76400.0
2021-12-28 12:00:00,146.9,146.9,146.75,146.82,44000.0,146.0257,146.0257,145.8766,145.9462,44000.0
2021-12-28 12:10:00,146.75,146.75,146.61,146.67,92400.0,145.8766,145.8766,145.7374,145.7971,92400.0
2021-12-28 12:20:00,146.71,146.71,146.41,146.41,123420.0,145.8368,145.8368,145.5386,145.5386,123420.0
2021-12-28 12:30:00,146.36,146.42,146.11,146.24,99260.0,145.4889,145.5485,145.2404,145.3696,99260.0
2021-12-28 12:40:00,146.18,146.37,146.18,146.37,54700.0,145.31,145.4988,145.31,145.4988,54700.0
2021-12-28 12:50:00,146.38,146.54,146.34,146.53,90840.0,145.5088,145.6678,145.469,145.6579,90840.0
2021-12-28 13:00:00,146.53,146.53,146.37,146.37,75660.0,145.6579,145.6579,145.4988,145.4988,75660.0
2021-12-28 13:10:00,146.29,146.34,146.24,146.24,88380.0,145.4193,145.469,145.3696,145.3696,88380.0
2021-12-28 13:20:00,146.29,146.35,146.19,146.35,102980.0,145.4193,145.479,145.3199,145.479,102980.0
2021-12-28 13:30:00,146.31,146.35,146.17,146.17,59960.0,145.4392,145.479,145.3,145.3,59960.0
2021-12-28 13:40:00,146.18,146.19,145.94,146.19,88000.0,145.31,145.3199,145.0714,145.3199,88000.0
2021-12-28 13:50:00,146.17,146.38,146.17,146.31,118000.0,145.3,145.5088,145.3,145.4392,118000.0
2021-12-28 14:00:00,146.37,146.38,146.13,146.13,132020.0,145.4988,145.5088,145.2603,145.2603,132020.0
2021-12-28 14:10:00,146.15,146.38,146.12,146.35,85880.0,145.2802,145.5088,145.2503,145.479,85880.0
2021-12-28 14:20:00,146.33,146.42,146.28,146.38,101900.0,145.4591,145.5485,145.4094,145.5088,101900.0
2021-12-28 14:30:00,146.32,146.41,146.23,146.3,78200.0,145.4491,145.5386,145.3597,145.4293,78200.0
2021-12-28 14:40:00,146.31,146.35,146.16,146.23,71780.0,145.4392,145.479,145.2901,145.3597,71780.0
2021-12-28 14:50:00,146.21,146.41,146.17,146.29,49080.0,145.3398,145.5386,145.3,145.4193,49080.0
2021-12-28 15:00:00,146.26,146.32,146.12,146.32,92740.0,145.3895,145.4491,145.2503,145.4491,92740.0
2021-12-28 15:10:00,146.33,146.33,146.14,146.2,114140.0,145.4591,145.4591,145.2702,145.3299,114140.0
2021-12-28 15:20:00,146.22,146.33,146.16,146.16,160020.0,145.3497,145.4591,145.2901,145.2901,160020.0
2021-12-28 15:30:00,146.15,146.46,146.15,146.46,170180.0,145.2802,145.5883,145.2802,145.5883,170180.0
2021-12-28 15:40:00,146.44,146.65,146.43,146.61,158500.0,145.5684,145.7772,145.5585,145.7374,158500.0
2021-12-28 15:50:00,146.5,146.52,146.25,146.46,769360.0,145.6281,145.648,145.3796,145.5883,769360.0
2021-12-29 09:30:00,146.6,146.71,146.29,146.65,362700.0,145.7275,145.8368,145.4193,145.7772,362700.0
2021-12-29 09:40:00,146.72,146.92,146.64,146.88,164420.0,145.8468,146.0456,145.7672,146.0058,164420.0
2021-12-29 09:50:00,146.9,147.18,146.71,146.77,178820.0,146.0257,146.304,145.8368,145.8965,178820.0
2021-12-29 10:00:00,146.79,146.86,146.67,146.76,108080.0,145.9163,145.9859,145.7971,145.8865,108080.0
2021-12-29 10:10:00,146.87,146.91,146.24,146.31,200140.0,145.9959,146.0356,145.3696,145.4392,200140.0
2021-12-29 10:20:00,146.3,146.48,146.26,146.35,191100.0,145.4293,145.6082,145.3895,145.479,191100.0
2021-12-29 10:30:00,146.35,146.41,146.1,146.22,132420.0,145.479,145.5386,145.2304,145.3497,132420.0
2021-12-29 10:40:00,146.21,146.47,146.18,146.36,131860.0,145.3398,145.5982,145.31,145.4889,131860.0
2021-12-29 10:50:00,146.35,146.42,146.24,146.25,71640.0,145.479,145.5485,145.3696,145.3796,71640.0
2021-12-29 11:00:00,146.17,146.5,146.09,146.36,194400.0,145.3,145.6281,145.2205,145.4889,194400.0
2021-12-29 11:10:00,146.28,146.37,146.18,146.34,74520.0,145.4094,145.4988,145.31,145.469,74520.0
2021-12-29 11:20:00,146.32,146.34,146.05,146.05,81020.0,145.4491,145.469,145.1807,145.1807,81020.0
2021-12-29 11:30:00,146.05,146.1,145.98,145.99,52380.0,145.1807,145.2304,145.1112,145.1211,52380.0
2021-12-29 11:40:00,145.92,146.02,145.89,146.02,76840.0,145.0515,145.1509,145.0217,145.1509,76840.0
2021-12-29 11:50:00,145.97,146.0,145.84,145.84,77540.0,145.1012,145.131,144.972,144.972,77540.0
2021-12-29 12:00:00,145.83,145.98,145.77,145.94,110380.0,144.9621,145.1112,144.9024,145.0714,110380.0
2021-12-29 12:10:00,145.87,145.96,145.81,145.81,37000.0,145.0018,145.0913,144.9422,144.9422,37000.0
2021-12-29 12:20:00,145.86,145.87,145.62,145.62,122360.0,144.9919,145.0018,144.7533,144.7533,122360.0
2021-12-29 12:30:00,145.65,145.85,145.58,145.79,78060.0,144.7831,144.9819,144.7135,144.9223,78060.0
2021-12-29 12:40:00,145.75,145.75,145.54,145.54,42420.0,144.8825,144.8825,144.6738,144.6738,42420.0
2021-12-29 12:50:00,145.59,145.74,145.5,145.64,71180.0,144.7235,144.8726,144.634,144.7732,71180.0
2021-12-29 13:00:00,145.64,145.79,145.64,145.79,76200.0,144.7732,144.9223,144.7732,144.9223,76200.0
2021-12-29 13:10:00,145.77,145.78,145.69,145.74,55140.0,144.9024,144.9124,144.8229,144.8726,55140.0
2021-12-29 13:20:00,145.74,145.75,145.65,145.67,76000.0,144.8726,144.8825,144.7831,144.803,76000.0
2021-12-29 13:30:00,145.68,145.8,145.62,145.66,72420.0,144.8129,144.9322,144.7533,144.7931,72420.0
2021-12-29 13:40:00,145.66,145.7,145.6,145.64,27160.0,144.7931,144.8328,144.7334,144.7732,27160.0
2021-12-29 13:50:00,145.6,145.84,145.57,145.74,89300.0,144.7334,144.972,144.7036,144.8726,89300.0
2021-12-29 14:00:00,145.75,145.8,145.7,145.7,44520.0,144.8825,144.9322,144.8328,144.8328,44520.0
2021-12-29 14:10:00,145.77,145.88,145.77,145.88,56940.0,144.9024,145.0118,144.9024,145.0118,56940.0
2021-12-29 14:20:00,145.8,145.92,145.75,145.87,50820.0,144.9322,145.0515,144.8825,145.0018,50820.0
2021-12-29 14:30:00,145.86,145.96,145.84,145.94,84500.0,144.9919,145.0913,144.972,145.0714,84500.0
2021-12-29 14:40:00,145.88,146.03,145.84,146.03,68320.0,145.0118,145.1609,144.972,145.1609,68320.0
2021-12-29 14:50:00,146.03,146.21,146.02,146.2,150380.0,145.1609,145.3398,145.1509,145.3299,150380.0
2021-12-29 15:00:00,146.21,146.38,146.2,146.33,124340.0,145.3398,145.5088,145.3299,145.4591,124340.0
2021-12-29 15:10:00,146.35,146.43,146.29,146.42,162500.0,145.479,145.5585,145.4193,145.5485,162500.0
2021-12-29 15:20:00,146.37,146.42,146.26,146.41,157240.0,145.4988,145.5485,145.3895,145.5386,157240.0
2021-12-29 15:30:00,146.42,146.68,146.4,146.61,136280.0,145.5485,145.807,145.5287,145.7374,136280.0
2021-12-29 15:40:00,146.7,146.75,146.59,146.73,201160.0,145.8269,145.8766,145.7175,145.8567,201160.0
2021-12-29 15:50:00,146.74,146.8,146.46,146.5,377280.0,145.8666,145.9263,145.5883,145.6281,377280.0
2021-12-30 09:30:00,146.41,146.58,145.88,146.58,554420.0,145.5386,145.7076,145.0118,145.7076,554420.0
2021-12-30 09:40:00,146.55,146.55,145.95,146.4,82400.0,145.6778,145.6778,145.0813,145.5287,82400.0
2021-12-30 09:50:00,146.48,146.58,146.39,146.39,38000.0,145.6082,145.7076,145.5187,145.5187,38000.0
2021-12-30 10:00:00,146.39,146.92,146.32,146.91,55320.0,145.5187,146.0456,145.4491,146.0356,55320.0
2021-12-30 10:10:00,146.89,147.05,146.89,146.9,118500.0,146.0157,146.1748,146.0157,146.0257,118500.0
2021-12-30 10:20:00,147.06,147.06,146.86,146.95,92440.0,146.1847,146.1847,145.9859,146.0754,92440.0
2021-12-30 10:30:00,146.99,147.03,146.86,146.86,45240.0,146.1152,146.1549,145.9859,145.9859,45240.0
2021-12-30 10:40:00,146.89,146.96,146.76,146.77,38000.0,146.0157,146.0853,145.8865,145.8965,38000.0
2021-12-30 10:50:00,146.84,146.84,146.48,146.48,25060.0,145.966,145.966,145.6082,145.6082,25060.0
2021-12-30 11:00:00,146.48,146.77,146.37,146.65,37100.0,145.6082,145.8965,145.4988,145.7772,37100.0
2021-12-30 11:10:00,146.6,146.73,146.58,146.59,40980.0,145.7275,145.8567,145.7076,145.7175,40980.0
2021-12-30 11:20:00,146.55,146.73,146.48,146.63,33920.0,145.6778,145.8567,145.6082,145.7573,33920.0
2021-12-30 11:30:00,146.68,146.68,146.49,146.53,91500.0,145.807,145.807,145.6181,145.6579,91500.0
2021-12-30 11:40:00,146.56,146.56,146.35,146.36,46760.0,145.6877,145.6877,145.479,145.4889,46760.0
2021-12-30 11:50:00,146.38,146.58,146.37,146.58,32000.0,145.5088,145.7076,145.4988,145.7076,32000.0
2021-12-30 12:00:00,146.64,146.8,146.63,146.66,81380.0,145.7672,145.9263,145.7573,145.7871,81380.0
2021-12-30 12:10:00,146.74,146.74,146.5,146.65,75320.0,145.8666,145.8666,145.6281,145.7772,75320.0
2021-12-30 12:20:00,146.54,146.56,146.38,146.42,40720.0,145.6678,145.6877,145.5088,145.5485,40720.0
2021-12-30 12:30:00,146.42,146.47,146.36,146.47,114000.0,145.5485,145.5982,145.4889,145.5982,114000.0
2021-12-30 12:40:00,146.4,146.44,146.26,146.37,103300.0,145.5287,145.5684,145.3895,145.4988,103300.0
2021-12-30 12:50:00,146.35,146.35,146.16,146.2,73180.0,145.479,145.479,145.2901,145.3299,73180.0
2021-12-30 13:00:00,146.2,146.24,146.14,146.24,20000.0,145.3299,145.3696,145.2702,145.3696,20000.0
2021-12-30 13:10:00,146.17,146.47,146.15,146.47,32000.0,145.3,145.5982,145.2802,145.5982,32000.0
2021-12-30 13:20:00,146.45,146.5,146.4,146.46,79540.0,145.5784,145.6281,145.5287,145.5883,79540.0
2021-12-30 13:30:00,146.47,146.58,146.47,146.47,41720.0,145.5982,145.7076,145.5982,145.5982,41720.0
2021-12-30 13:40:00,146.53,146.55,146.37,146.37,41940.0,145.6579,145.6778,145.4988,145.4988,41940.0
2021-12-30 13:50:00,146.37,146.45,146.35,146.42,28720.0,145.4988,145.5784,145.479,145.5485,28720.0
2021-12-30 14:00:00,146.4,146.45,146.32,146.45,89880.0,145.5287,145.5784,145.4491,145.5784,89880.0
2021-12-30 14:10:00,146.46,146.46,146.35,146.42,56360.0,145.5883,145.5883,145.479,145.5485,56360.0
2021-12-30 14:20:00,146.41,146.43,146.27,146.43,67040.0,145.5386,145.5585,145.3994,145.5585,67040.0
2021-12-30 14:30:00,146.43,146.43,146.23,146.32,120320.0,145.5585,145.5585,145.3597,145.4491,120320.0
2021-12-30 14:40:00,146.35,146.37,146.2,146.22,118800.0,145.479,145.4988,145.3299,145.3497,118800.0
2021-12-30 14:50:00,146.24,146.36,146.2,146.36,127540.0,145.3696,145.4889,145.3299,145.4889,127540.0
2021-12-30 15:00:00,146.43,146.47,146.4,146.41,45980.0,145.5585,145.5982,145.5287,145.5386,45980.0
2021-12-30 15:10:00,146.36,146.42,146.36,146.4,14240.0,145.4889,145.5485,145.4889,145.5287,14240.0
2021-12-30 15:20:00,146.4,146.46,146.35,146.36,31060.0,145.5287,145.5883,145.479,145.4889,31060.0
2021-12-30 15:30:00,146.37,146.37,146.28,146.3,43780.0,145.4988,145.4988,145.4094,145.4293,43780.0
2021-12-30 15:40:00,146.25,146.25,146.0,146.12,84280.0,145.3796,145.3796,145.131,145.2503,84280.0
2021-12-30 15:50:00,146.11,146.11,145.76,146.03,467080.0,145.2404,145.2404,144.8925,145.1609,467080.0
2021-12-31 09:30:00,145.54,146.37,145.46,146.13,470540.0,144.6738,145.4988,144.5943,145.2603,470540.0
2021-12-31 09:40:00,146.17,146.23,145.49,145.52,54000.0,145.3,145.3597,144.6241,144.6539,54000.0
2021-12-31 09:50:00,145.55,145.78,145.38,145.55,74320.0,144.6837,144.9124,144.5147,144.6837,74320.0
2021-12-31 10:00:00,145.5,145.74,145.17,145.67,61140.0,144.634,144.8726,144.306,144.803,61140.0
2021-12-31 10:10:00,145.63,145.94,145.58,145.91,61460.0,144.7632,145.0714,144.7135,145.0416,61460.0
2021-12-31 10:20:00,145.82,146.04,145.72,146.0,48920.0,144.9521,145.1708,144.8527,145.131,48920.0
2021-12-31 10:30:00,145.96,145.96,145.59,145.59,31960.0,145.0913,145.0913,144.7235,144.7235,31960.0
2021-12-31 10:40:00,145.56,145.69,145.42,145.69,76000.0,144.6937,144.8229,144.5545,144.8229,76000.0
2021-12-31 10:50:00,145.65,145.84,145.5,145.56,61380.0,144.7831,144.972,144.634,144.6937,61380.0
2021-12-31 11:00:00,145.62,145.65,145.23,145.36,161740.0,144.7533,144.7831,144.3656,144.4949,161740.0
2021-12-31 11:10:00,145.4,145.62,145.4,145.62,144900.0,144.5346,144.7533,144.5346,144.7533,144900.0
2021-12-31 11:20:00,145.6,145.77,145.57,145.77,119580.0,144.7334,144.9024,144.7036,144.9024,119580.0
2021-12-31 11:30:00,145.75,145.78,145.56,145.58,104060.0,144.8825,144.9124,144.6937,144.7135,104060.0
2021-12-31 11:40:00,145.6,145.75,145.59,145.75,78840.0,144.7334,144.8825,144.7235,144.8825,78840.0
2021-12-31 11:50:00,145.7,145.7,145.51,145.53,76400.0,144.8328,144.8328,144.644,144.6638,76400.0
2021-12-31 12:00:00,145.54,145.7,145.47,145.48,84480.0,144.6738,144.8328,144.6042,144.6141,84480.0
2021-12-31 12:10:00,145.45,145.48,145.21,145.26,108760.0,144.5843,144.6141,144.3457,144.3954,108760.0
2021-12-31 12:20:00,145.25,145.61,145.23,145.51,34300.0,144.3855,144.7434,144.3656,144.644,34300.0
2021-12-31 12:30:00,145.44,145.64,145.44,145.64,29500.0,144.5744,144.7732,144.5744,144.7732,29500.0
2021-12-31 12:40:00,145.62,145.64,145.37,145.38,56080.0,144.7533,144.7732,144.5048,144.5147,56080.0
2021-12-31 12:50:00,145.4,145.62,145.39,145.6,65560.0,144.5346,144.7533,144.5247,144.7334,65560.0
2021-12-31 13:00:00,145.59,145.69,145.59,145.67,9100.0,144.7235,144.8229,144.7235,144.803,9100.0
2021-12-31 13:10:00,145.65,145.73,145.57,145.69,17600.0,144.7831,144.8627,144.7036,144.8229,17600.0
2021-12-31 13:20:00,145.73,145.75,145.66,145.68,32340.0,144.8627,144.8825,144.7931,144.8129,32340.0
2021-12-31 13:30:00,145.64,145.75,145.55,145.55,47980.0,144.7732,144.8825,144.6837,144.6837,47980.0
2021-12-31 13:40:00,145.55,145.55,145.4,145.4,32000.0,144.6837,144.6837,144.5346,144.5346,32000.0
2021-12-31 13:50:00,145.33,145.39,145.31,145.37,64260.0,144.465,144.5247,144.4452,144.5048,64260.0
2021-12-31 14:00:00,145.37,145.45,145.31,145.35,41540.0,144.5048,144.5843,144.4452,144.4849,41540.0
2021-12-31 14:10:00,145.35,145.35,145.13,145.19,51880.0,144.4849,144.4849,144.2662,144.3259,51880.0
2021-12-31 14:20:00,145.18,145.18,145.1,145.12,39380.0,144.3159,144.3159,144.2364,144.2563,39380.0
2021-12-31 14:30:00,145.13,145.25,145.13,145.22,48100.0,144.2662,144.3855,144.2662,144.3557,48100.0
2021-12-31 14:40:00,145.28,145.3,145.2,145.24,78580.0,144.4153,144.4352,144.3358,144.3756,78580.0
2021-12-31 14:50:00,145.25,145.25,145.0,145.07,259480.0,144.3855,144.3855,144.137,144.2066,259480.0
2021-12-31 15:00:00,145.07,145.35,145.07,145.25,73720.0,144.2066,144.4849,144.2066,144.3855,73720.0
2021-12-31 15:10:00,145.24,145.29,145.07,145.29,66980.0,144.3756,144.4253,144.2066,144.4253,66980.0
2021-12-31 15:20:00,145.23,145.31,145.11,145.29,59500.0,144.3656,144.4452,144.2463,144.4253,59500.0
2021-12-31 15:30:00,145.26,145.3,145.12,145.14,102660.0,144.3954,144.4352,144.2563,144.2762,102660.0
2021-12-31 15:40:00,145.21,145.4,145.19,145.21,106000.0,144.3457,144.5346,144.3259,144.3457,106000.0
2021-12-31 15:50:00,145.19,145.19,144.68,144.68,1471040.0,144.3259,144.3259,143.8189,143.8189,1471040.0
2022-01-03 09:30:00,144.48,145.55,144.39,145.12,1049380.0,143.6201,144.6837,143.5306,144.2563,1049380.0
2022-01-03 09:40:00,145.14,145.23,144.78,144.83,165420.0,144.2762,144.3656,143.9183,143.968,165420.0
2022-01-03 09:50:00,144.86,144.86,144.13,144.13,260620.0,143.9978,143.9978,143.2722,143.2722,260620.0
2022-01-03 10:00:00,144.04,144.28,143.5,143.74,300700.0,143.1827,143.4213,142.6459,142.8845,300700.0
2022-01-03 10:10:00,143.86,144.18,143.7,144.09,273060.0,143.0038,143.3219,142.8447,143.2324,273060.0
2022-01-03 10:20:00,144.08,144.72,143.85,144.57,295540.0,143.2225,143.8587,142.9938,143.7096,295540.0
2022-01-03 10:30:00,144.6,144.73,144.37,144.65,239740.0,143.7394,143.8686,143.5107,143.7891,239740.0
2022-01-03 10:40:00,144.59,145.3,144.58,145.03,138980.0,143.7294,144.4352,143.7195,144.1668,138980.0
2022-01-03 10:50:00,145.08,145.08,144.87,145.05,155200.0,144.2165,144.2165,144.0078,144.1867,155200.0
2022-01-03 11:00:00,145.05,145.05,144.67,144.89,148860.0,144.1867,144.1867,143.809,144.0277,148860.0
2022-01-03 11:10:00,144.87,144.87,144.57,144.66,110700.0,144.0078,144.0078,143.7096,143.799,110700.0
2022-01-03 11:20:00,144.58,144.75,144.5,144.6,120540.0,143.7195,143.8885,143.64,143.7394,120540.0
2022-01-03 11:30:00,144.59,144.79,144.54,144.56,78040.0,143.7294,143.9282,143.6797,143.6996,78040.0
2022-01-03 11:40:00,144.59,144.91,144.59,144.91,90320.0,143.7294,144.0475,143.7294,144.0475,90320.0
2022-01-03 11:50:00,144.91,144.91,144.62,144.62,129560.0,144.0475,144.0475,143.7593,143.7593,129560.0
2022-01-03 12:00:00,144.6,144.76,144.46,144.74,83840.0,143.7394,143.8984,143.6002,143.8785,83840.0
2022-01-03 12:10:00,144.72,144.84,144.56,144.8,88720.0,143.8587,143.9779,143.6996,143.9382,88720.0
2022-01-03 12:20:00,144.83,145.03,144.7,144.77,111480.0,143.968,144.1668,143.8388,143.9084,111480.0
2022-01-03 12:30:00,144.8,144.83,144.72,144.83,49000.0,143.9382,143.968,143.8587,143.968,49000.0
2022-01-03 12:40:00,144.83,145.21,144.78,145.21,134980.0,143.968,144.3457,143.9183,144.3457,134980.0
2022-01-03 12:50:00,145.2,145.26,145.17,145.26,79720.0,144.3358,144.3954,144.306,144.3954,79720.0
2022-01-03 13:00:00,145.29,145.29,145.16,145.16,54600.0,144.4253,144.4253,144.296,144.296,54600.0
2022-01-03 13:10:00,145.08,145.45,144.99,145.35,110640.0,144.2165,144.5843,144.1271,144.4849,110640.0
2022-01-03 13:20:00,145.4,145.46,145.3,145.38,78780.0,144.5346,144.5943,144.4352,144.5147,78780.0
2022-01-03 13:30:00,145.42,145.42,145.27,145.3,53840.0,144.5545,144.5545,144.4054,144.4352,53840.0
2022-01-03 13:40:00,145.31,145.47,145.31,145.42,97800.0,144.4452,144.6042,144.4452,144.5545,97800.0
2022-01-03 13:50:00,145.42,145.49,145.39,145.42,70280.0,144.5545,144.6241,144.5247,144.5545,70280.0
2022-01-03 14:00:00,145.47,145.53,145.44,145.48,78120.0,144.6042,144.6638,144.5744,144.6141,78120.0
2022-01-03 14:10:00,145.49,145.49,145.23,145.23,36080.0,144.6241,144.6241,144.3656,144.3656,36080.0
2022-01-03 14:20:00,145.17,145.17,145.0,145.06,76000.0,144.306,144.306,144.137,144.1966,76000.0
2022-01-03 14:30:00,145.05,145.15,144.93,145.14,78520.0,144.1867,144.2861,144.0674,144.2762,78520.0
2022-01-03 14:40:00,145.19,145.48,145.19,145.38,83000.0,144.3259,144.6141,144.3259,144.5147,83000.0
2022-01-03 14:50:00,145.4,145.4,145.13,145.13,74860.0,144.5346,144.5346,144.2662,144.2662,74860.0
2022-01-03 15:00:00,145.12,145.37,145.12,145.27,104380.0,144.2563,144.5048,144.2563,144.4054,104380.0
2022-01-03 15:10:00,145.26,145.39,145.26,145.29,75160.0,144.3954,144.5247,144.3954,144.4253,75160.0
2022-01-03 15:20:00,145.28,145.38,145.24,145.25,122440.0,144.4153,144.5147,144.3756,144.3855,122440.0
2022-01-03 15:30:00,145.26,145.39,145.25,145.37,88380.0,144.3954,144.5247,144.3855,144.5048,88380.0
2022-01-03 15:40:00,145.26,145.26,144.85,144.99,170120.0,144.3954,144.3954,143.9879,144.1271,170120.0
2022-01-03 15:50:00,144.88,145.06,144.7,145.06,592940.0,144.0177,144.1966,143.8388,144.1966,592940.0
2022-01-04 09:30:00,145.55,145.83,145.1,145.71,486040.0,144.6837,144.9621,144.2364,144.8428,486040.0
2022-01-04 09:40:00,145.7,146.08,145.52,145.89,184780.0,144.8328,145.2106,144.6539,145.0217,184780.0
2022-01-04 09:50:00,145.81,146.61,145.75,146.48,369060.0,144.9422,145.7374,144.8825,145.6082,369060.0
2022-01-04 10:00:00,146.45,146.45,145.75,146.1,270980.0,145.5784,145.5784,144.8825,145.2304,270980.0
2022-01-04 10:10:00,146.09,146.14,145.29,145.3,183860.0,145.2205,145.2702,144.4253,144.4352,183860.0
2022-01-04 10:20:00,145.35,145.69,145.2,145.69,169720.0,144.4849,144.8229,144.3358,144.8229,169720.0
2022-01-04 10:30:00,145.65,145.97,145.13,145.19,162000.0,144.7831,145.1012,144.2662,144.3259,162000.0
2022-01-04 10:40:00,145.37,145.46,144.9,144.94,142200.0,144.5048,144.5943,144.0376,144.0774,142200.0
2022-01-04 10:50:00,144.92,144.92,144.41,144.48,99680.0,144.0575,144.0575,143.5505,143.6201,99680.0
2022-01-04 11:00:00,144.44,144.7,144.31,144.47,105880.0,143.5803,143.8388,143.4511,143.6102,105880.0
2022-01-04 11:10:00,144.36,144.62,144.24,144.41,76240.0,143.5008,143.7593,143.3815,143.5505,76240.0
2022-01-04 11:20:00,144.43,144.48,144.24,144.46,76820.0,143.5704,143.6201,143.3815,143.6002,76820.0
2022-01-04 11:30:00,144.5,144.78,144.5,144.73,159520.0,143.64,143.9183,143.64,143.8686,159520.0
2022-01-04 11:40:00,144.66,145.05,144.64,145.01,66940.0,143.799,144.1867,143.7791,144.1469,66940.0
2022-01-04 11:50:00,144.93,145.02,144.86,144.92,61320.0,144.0674,144.1569,143.9978,144.0575,61320.0
2022-01-04 12:00:00,144.83,144.95,144.76,144.95,81960.0,143.968,144.0873,143.8984,144.0873,81960.0
2022-01-04 12:10:00,145.06,145.06,144.85,144.91,128740.0,144.1966,144.1966,143.9879,144.0475,128740.0
2022-01-04 12:20:00,144.94,144.98,144.73,144.73,88840.0,144.0774,144.1171,143.8686,143.8686,88840.0
2022-01-04 12:30:00,144.71,144.76,144.48,144.48,77440.0,143.8487,143.8984,143.6201,143.6201,77440.0
2022-01-04 12:40:00,144.45,144.64,144.45,144.5,80860.0,143.5903,143.7791,143.5903,143.64,80860.0
2022-01-04 12:50:00,144.5,144.52,144.2,144.29,111780.0,143.64,143.6599,143.3418,143.4312,111780.0
2022-01-04 13:00:00,144.28,144.43,144.27,144.43,113680.0,143.4213,143.5704,143.4113,143.5704,113680.0
2022-01-04 13:10:00,144.35,144.35,144.19,144.19,50320.0,143.4909,143.4909,143.3318,143.3318,50320.0
2022-01-04 13:20:00,144.19,144.24,143.98,144.19,99660.0,143.3318,143.3815,143.1231,143.3318,99660.0
2022-01-04 13:30:00,144.0,144.24,143.82,144.19,106400.0,143.1429,143.3815,142.964,143.3318,106400.0
2022-01-04 13:40:00,144.15,144.15,144.01,144.01,36720.0,143.2921,143.2921,143.1529,143.1529,36720.0
2022-01-04 13:50:00,144.01,144.04,143.88,143.88,43900.0,143.1529,143.1827,143.0237,143.0237,43900.0
2022-01-04 14:00:00,143.94,144.12,143.94,143.96,72720.0,143.0833,143.2622,143.0833,143.1032,72720.0
2022-01-04 14:10:00,144.02,144.24,144.02,144.15,70100.0,143.1628,143.3815,143.1628,143.2921,70100.0
2022-01-04 14:20:00,144.09,144.14,144.02,144.06,57620.0,143.2324,143.2821,143.1628,143.2026,57620.0
2022-01-04 14:30:00,144.07,144.36,144.07,144.13,67540.0,143.2125,143.5008,143.2125,143.2722,67540.0
2022-01-04 14:40:00,144.18,144.47,144.18,144.37,41440.0,143.3219,143.6102,143.3219,143.5107,41440.0
2022-01-04 14:50:00,144.51,144.59,144.48,144.52,64680.0,143.6499,143.7294,143.6201,143.6599,64680.0
2022-01-04 15:00:00,144.58,144.7,144.58,144.65,62760.0,143.7195,143.8388,143.7195,143.7891,62760.0
2022-01-04 15:10:00,144.69,144.85,144.64,144.68,125660.0,143.8288,143.9879,143.7791,143.8189,125660.0
2022-01-04 15:20:00,144.68,144.84,144.64,144.81,187260.0,143.8189,143.9779,143.7791,143.9481,187260.0
2022-01-04 15:30:00,144.81,144.85,144.66,144.82,150880.0,143.9481,143.9879,143.799,143.9581,150880.0
2022-01-04 15:40:00,144.83,145.03,144.83,145.0,164900.0,143.968,144.1668,143.968,144.137,164900.0
2022-01-04 15:50:00,144.9,145.08,144.32,144.35,675240.0,144.0376,144.2165,143.461,143.4909,675240.0
2022-01-05 09:30:00,144.18,144.3,142.89,143.6,684700.0,143.3219,143.4412,142.0396,142.7453,684700.0
2022-01-05 09:40:00,143.78,144.17,143.3,143.51,239080.0,142.9243,143.3119,142.4471,142.6559,239080.0
2022-01-05 09:50:00,143.32,143.39,142.95,142.98,461320.0,142.467,142.5366,142.0992,142.129,461320.0
2022-01-05 10:00:00,142.95,143.18,142.8,142.8,371780.0,142.0992,142.3278,141.9501,141.9501,371780.0
2022-01-05 10:10:00,142.75,142.75,142.48,142.61,328280.0,141.9004,141.9004,141.632,141.7612,328280.0
2022-01-05 10:20:00,142.59,142.82,142.51,142.69,285940.0,141.7413,141.97,141.6618,141.8407,285940.0
2022-01-05 10:30:00,142.66,142.72,142.18,142.2,275380.0,141.8109,141.8706,141.3338,141.3537,275380.0
2022-01-05 10:40:00,142.21,142.32,141.52,141.73,287600.0,141.3636,141.4729,140.6777,140.8865,287600.0
2022-01-05 10:50:00,141.76,141.89,141.5,141.87,270880.0,140.9163,141.0455,140.6578,141.0256,270880.0
2022-01-05 11:00:00,141.89,141.89,141.44,141.44,290540.0,141.0455,141.0455,140.5982,140.5982,290540.0
2022-01-05 11:10:00,141.49,141.74,141.4,141.58,223900.0,140.6479,140.8964,140.5584,140.7374,223900.0
2022-01-05 11:20:00,141.58,141.68,141.39,141.64,243580.0,140.7374,140.8368,140.5485,140.797,243580.0
2022-01-05 11:30:00,141.65,141.71,141.25,141.32,430660.0,140.8069,140.8666,140.4093,140.4789,430660.0
2022-01-05 11:40:00,141.35,141.35,140.78,140.85,633480.0,140.5087,140.5087,139.9421,140.0117,633480.0
2022-01-05 11:50:00,140.9,141.0,140.68,140.89,320460.0,140.0614,140.1608,139.8427,140.0515,320460.0
2022-01-05 12:00:00,140.85,140.92,140.66,140.74,292760.0,140.0117,140.0813,139.8228,139.9024,292760.0
2022-01-05 12:10:00,140.73,140.9,140.69,140.7,294780.0,139.8924,140.0614,139.8526,139.8626,294780.0
2022-01-05 12:20:00,140.73,140.93,140.71,140.91,247840.0,139.8924,140.0912,139.8725,140.0713,247840.0
2022-01-05 12:30:00,140.84,140.84,140.46,140.5,333760.0,140.0018,140.0018,139.624,139.6638,333760.0
2022-01-05 12:40:00,140.49,140.69,140.4,140.46,166280.0,139.6538,139.8526,139.5644,139.624,166280.0
2022-01-05 12:50:00,140.45,140.52,140.12,140.23,304200.0,139.6141,139.6837,139.286,139.3954,304200.0
2022-01-05 13:00:00,140.25,140.36,140.15,140.23,144500.0,139.4153,139.5246,139.3159,139.3954,144500.0
2022-01-05 13:10:00,140.24,140.67,140.12,140.49,198160.0,139.4053,139.8328,139.286,139.6538,198160.0
2022-01-05 13:20:00,140.59,140.96,140.59,140.87,238880.0,139.7532,140.121,139.7532,140.0316,238880.0
2022-01-05 13:30:00,140.81,140.91,140.5,140.56,175700.0,139.9719,140.0713,139.6638,139.7234,175700.0
2022-01-05 13:40:00,140.56,140.63,140.34,140.43,389140.0,139.7234,139.793,139.5047,139.5942,389140.0
2022-01-05 13:50:00,140.5,140.51,140.17,140.26,370660.0,139.6638,139.6737,139.3357,139.4252,370660.0
2022-01-05 14:00:00,140.29,140.97,140.0,140.32,383620.0,139.455,140.131,139.1668,139.4849,383620.0
2022-01-05 14:10:00,140.26,140.26,139.8,140.03,171620.0,139.4252,139.4252,138.9679,139.1966,171620.0
2022-01-05 14:20:00,140.1,140.23,139.81,139.85,376540.0,139.2662,139.3954,138.9779,139.0176,376540.0
2022-01-05 14:30:00,139.85,139.98,139.4,139.45,430180.0,139.0176,139.1469,138.5703,138.62,430180.0
2022-01-05 14:40:00,139.45,139.45,138.85,139.17,499780.0,138.62,138.62,138.0236,138.3417,499780.0
2022-01-05 14:50:00,139.26,139.5,138.85,138.95,379480.0,138.4312,138.6697,138.0236,138.123,379480.0
2022-01-05 15:00:00,138.88,138.95,138.3,138.64,394840.0,138.0534,138.123,137.4769,137.8148,394840.0
2022-01-05 15:10:00,138.57,138.89,138.38,138.68,587820.0,137.7453,138.0634,137.5564,137.8546,587820.0
2022-01-05 15:20:00,138.6,139.0,138.53,138.73,564320.0,137.7751,138.1727,137.7055,137.9043,564320.0
2022-01-05 15:30:00,138.69,138.94,138.65,138.65,777540.0,137.8646,138.1131,137.8248,137.8248,777540.0
2022-01-05 15:40:00,138.61,138.77,138.29,138.32,947760.0,137.785,137.9441,137.4669,137.4968,947760.0
2022-01-05 15:50:00,138.3,138.42,137.52,137.65,2696660.0,137.4769,137.5962,136.7015,136.8307,2696660.0
2022-01-06 09:30:00,137.14,139.24,136.76,138.95,1345880.0,136.3238,138.4113,135.946,138.123,1345880.0
2022-01-06 09:40:00,139.23,139.39,138.67,138.68,327900.0,138.4013,138.5604,137.8447,137.8546,327900.0
2022-01-06 09:50:00,138.6,138.94,138.4,138.5,298600.0,137.7751,138.1131,137.5763,137.6757,298600.0
2022-01-06 10:00:00,138.5,138.66,137.7,138.13,544300.0,137.6757,137.8347,136.8804,137.3079,544300.0
2022-01-06 10:10:00,138.06,138.84,137.88,138.58,431140.0,137.2383,138.0137,137.0594,137.7552,431140.0
2022-01-06 10:20:00,138.57,139.35,138.54,138.75,469280.0,137.7453,138.5206,137.7154,137.9242,469280.0
2022-01-06 10:30:00,138.74,139.4,138.65,138.97,325280.0,137.9143,138.5703,137.8248,138.1429,325280.0
2022-01-06 10:40:00,138.84,139.43,138.79,139.43,206320.0,138.0137,138.6001,137.964,138.6001,206320.0
2022-01-06 10:50:00,139.41,139.69,138.91,139.27,305080.0,138.5803,138.8586,138.0832,138.4411,305080.0
2022-01-06 11:00:00,139.33,139.55,139.15,139.2,118600.0,138.5007,138.7194,138.3218,138.3715,118600.0
2022-01-06 11:10:00,139.22,139.48,139.17,139.22,254040.0,138.3914,138.6499,138.3417,138.3914,254040.0
2022-01-06 11:20:00,139.15,139.15,138.55,138.97,356440.0,138.3218,138.3218,137.7254,138.1429,356440.0
2022-01-06 11:30:00,138.97,139.04,138.56,139.02,80480.0,138.1429,138.2125,137.7353,138.1926,80480.0
2022-01-06 11:40:00,138.7,138.91,138.62,138.65,127640.0,137.8745,138.0832,137.795,137.8248,127640.0
2022-01-06 11:50:00,138.6,138.94,138.47,138.8,93080.0,137.7751,138.1131,137.6459,137.9739,93080.0
2022-01-06 12:00:00,138.75,138.88,138.7,138.88,85020.0,137.9242,138.0534,137.8745,138.0534,85020.0
2022-01-06 12:10:00,138.88,138.88,138.39,138.49,84680.0,138.0534,138.0534,137.5663,137.6657,84680.0
2022-01-06 12:20:00,138.47,138.69,138.22,138.69,91000.0,137.6459,137.8646,137.3973,137.8646,91000.0
2022-01-06 12:30:00,138.69,138.73,138.31,138.51,69900.0,137.8646,137.9043,137.4868,137.6856,69900.0
2022-01-06 12:40:00,138.51,139.01,138.49,138.91,68740.0,137.6856,138.1826,137.6657,138.0832,68740.0
2022-01-06 12:50:00,138.84,138.84,138.4,138.4,107180.0,138.0137,138.0137,137.5763,137.5763,107180.0
2022-01-06 13:00:00,138.39,138.45,138.33,138.44,70640.0,137.5663,137.626,137.5067,137.616,70640.0
2022-01-06 13:10:00,138.48,138.49,138.0,138.17,154840.0,137.6558,137.6657,137.1787,137.3476,154840.0
2022-01-06 13:20:00,138.21,138.21,137.84,137.93,137640.0,137.3874,137.3874,137.0196,137.1091,137640.0
2022-01-06 13:30:00,137.89,137.93,137.68,137.73,195980.0,137.0693,137.1091,136.8606,136.9103,195980.0
2022-01-06 13:40:00,137.71,137.92,137.55,137.8,185380.0,136.8904,137.0991,136.7313,136.9798,185380.0
2022-01-06 13:50:00,137.81,137.84,137.65,137.7,217360.0,136.9898,137.0196,136.8307,136.8804,217360.0
2022-01-06 14:00:00,137.71,137.75,137.23,137.52,377920.0,136.8904,136.9301,136.4132,136.7015,377920.0
2022-01-06 14:10:00,137.62,137.82,137.26,137.31,73000.0,136.8009,136.9997,136.4431,136.4928,73000.0
2022-01-06 14:20:00,137.36,137.39,137.17,137.23,124220.0,136.5425,136.5723,136.3536,136.4132,124220.0
2022-01-06 14:30:00,137.23,137.49,137.22,137.4,163000.0,136.4132,136.6717,136.4033,136.5822,163000.0
2022-01-06 14:40:00,137.37,137.63,137.32,137.58,193660.0,136.5524,136.8109,136.5027,136.7612,193660.0
2022-01-06 14:50:00,137.57,137.66,137.45,137.48,98640.0,136.7512,136.8407,136.6319,136.6618,98640.0
2022-01-06 15:00:00,137.67,138.08,137.65,137.89,93240.0,136.8506,137.2582,136.8307,137.0693,93240.0
2022-01-06 15:10:00,137.89,138.09,137.87,137.93,98300.0,137.0693,137.2681,137.0494,137.1091,98300.0
2022-01-06 15:20:00,137.89,137.96,137.8,137.95,141240.0,137.0693,137.1389,136.9798,137.129,141240.0
2022-01-06 15:30:00,137.95,138.0,137.66,137.79,250020.0,137.129,137.1787,136.8407,136.9699,250020.0
2022-01-06 15:40:00,137.8,137.81,137.51,137.74,171120.0,136.9798,136.9898,136.6916,136.9202,171120.0
2022-01-06 15:50:00,137.67,137.71,137.3,137.57,605800.0,136.8506,136.8904,136.4828,136.7512,605800.0
2022-01-07 09:30:00,137.91,138.26,137.05,137.16,376380.0,137.0892,137.4371,136.2343,136.3437,376380.0
2022-01-07 09:40:00,137.1,138.06,137.1,137.96,162440.0,136.284,137.2383,136.284,137.1389,162440.0
2022-01-07 09:50:00,137.93,138.1,137.5,137.9,177540.0,137.1091,137.2781,136.6816,137.0793,177540.0
2022-01-07 10:00:00,137.96,138.03,137.52,137.52,165900.0,137.1389,137.2085,136.7015,136.7015,165900.0
2022-01-07 10:10:00,137.49,137.75,137.41,137.43,75560.0,136.6717,136.9301,136.5922,136.6121,75560.0
2022-01-07 10:20:00,137.39,137.53,137.12,137.21,194220.0,136.5723,136.7115,136.3039,136.3934,194220.0
2022-01-07 10:30:00,137.13,137.39,137.03,137.03,92020.0,136.3138,136.5723,136.2144,136.2144,92020.0
2022-01-07 10:40:00,137.15,137.16,136.27,136.28,192640.0,136.3337,136.3437,135.459,135.4689,192640.0
2022-01-07 10:50:00,136.3,136.34,135.79,136.17,209780.0,135.4888,135.5285,134.9818,135.3596,209780.0
2022-01-07 11:00:00,136.11,136.36,136.02,136.28,100700.0,135.2999,135.5484,135.2104,135.4689,100700.0
2022-01-07 11:10:00,136.22,136.57,136.14,136.38,112000.0,135.4093,135.7572,135.3297,135.5683,112000.0
2022-01-07 11:20:00,136.52,136.91,136.49,136.88,131060.0,135.7075,136.0951,135.6776,136.0653,131060.0
2022-01-07 11:30:00,136.84,136.88,136.67,136.77,87340.0,136.0256,136.0653,135.8566,135.956,87340.0
2022-01-07 11:40:00,136.73,136.92,136.62,136.66,176760.0,135.9162,136.1051,135.8069,135.8466,176760.0
2022-01-07 11:50:00,136.95,137.14,136.88,136.88,83580.0,136.1349,136.3238,136.0653,136.0653,83580.0
2022-01-07 12:00:00,136.95,137.05,136.77,136.97,44500.0,136.1349,136.2343,135.956,136.1548,44500.0
2022-01-07 12:10:00,137.1,137.14,136.69,136.79,87720.0,136.284,136.3238,135.8765,135.9759,87720.0
2022-01-07 12:20:00,136.7,136.89,136.55,136.89,32180.0,135.8864,136.0753,135.7373,136.0753,32180.0
2022-01-07 12:30:00,136.79,136.79,136.59,136.69,76400.0,135.9759,135.9759,135.7771,135.8765,76400.0
2022-01-07 12:40:00,136.73,136.9,136.69,136.76,55480.0,135.9162,136.0852,135.8765,135.946,55480.0
2022-01-07 12:50:00,136.84,137.05,136.84,137.05,49740.0,136.0256,136.2343,136.0256,136.2343,49740.0
2022-01-07 13:00:00,137.15,137.22,137.07,137.19,57680.0,136.3337,136.4033,136.2542,136.3735,57680.0
2022-01-07 13:10:00,137.21,137.42,137.14,137.42,96080.0,136.3934,136.6021,136.3238,136.6021,96080.0
2022-01-07 13:20:00,137.39,137.39,137.14,137.16,80120.0,136.5723,136.5723,136.3238,136.3437,80120.0
2022-01-07 13:30:00,137.17,137.4,137.14,137.25,65820.0,136.3536,136.5822,136.3238,136.4331,65820.0
2022-01-07 13:40:00,137.22,137.24,137.02,137.04,54680.0,136.4033,136.4232,136.2045,136.2244,54680.0
2022-01-07 13:50:00,136.98,137.07,136.75,136.75,97960.0,136.1647,136.2542,135.9361,135.9361,97960.0
2022-01-07 14:00:00,136.77,136.85,136.67,136.76,135900.0,135.956,136.0355,135.8566,135.946,135900.0
2022-01-07 14:10:00,136.74,136.74,136.56,136.67,246780.0,135.9262,135.9262,135.7472,135.8566,246780.0
2022-01-07 14:20:00,136.54,136.68,136.5,136.68,42500.0,135.7273,135.8665,135.6876,135.8665,42500.0
2022-01-07 14:30:00,136.68,136.98,136.63,136.96,85800.0,135.8665,136.1647,135.8168,136.1448,85800.0
2022-01-07 14:40:00,136.88,136.96,136.78,136.87,130800.0,136.0653,136.1448,135.9659,136.0554,130800.0
2022-01-07 14:50:00,136.8,137.07,136.8,136.98,91980.0,135.9858,136.2542,135.9858,136.1647,91980.0
2022-01-07 15:00:00,137.01,137.26,137.0,137.01,72380.0,136.1946,136.4431,136.1846,136.1946,72380.0
2022-01-07 15:10:00,136.97,136.97,136.91,136.92,50280.0,136.1548,136.1548,136.0951,136.1051,50280.0
2022-01-07 15:20:00,137.0,137.02,136.79,136.85,107040.0,136.1846,136.2045,135.9759,136.0355,107040.0
2022-01-07 15:30:00,136.91,137.17,136.91,137.1,87060.0,136.0951,136.3536,136.0951,136.284,87060.0
2022-01-07 15:40:00,137.01,137.19,136.88,137.1,106000.0,136.1946,136.3735,136.0653,136.284,106000.0
2022-01-07 15:50:00,137.11,137.42,136.99,137.01,604820.0,136.294,136.6021,136.1747,136.1946,604820.0
2022-01-10 09:30:00,135.04,135.7,133.73,133.86,1555980.0,134.2363,134.8923,132.9341,133.0633,1555980.0
2022-01-10 09:40:00,133.89,134.17,133.74,133.97,651080.0,133.0931,133.3715,132.944,133.1726,651080.0
2022-01-10 09:50:00,134.11,134.23,133.75,134.01,370360.0,133.3118,133.4311,132.954,133.2124,370360.0
2022-01-10 10:00:00,133.97,134.16,133.75,133.86,363320.0,133.1726,133.3615,132.954,133.0633,363320.0
2022-01-10 10:10:00,133.86,133.88,133.14,133.19,458660.0,133.0633,133.0832,132.3476,132.3973,458660.0
2022-01-10 10:20:00,133.24,133.68,133.18,133.64,219320.0,132.447,132.8844,132.3873,132.8446,219320.0
2022-01-10 10:30:00,133.61,133.77,133.32,133.41,171340.0,132.8148,132.9738,132.5265,132.616,171340.0
2022-01-10 10:40:00,133.47,133.84,133.27,133.41,345220.0,132.6756,133.0434,132.4768,132.616,345220.0
2022-01-10 10:50:00,133.54,134.19,133.49,134.11,289420.0,132.7452,133.3913,132.6955,133.3118,289420.0
2022-01-10 11:00:00,134.02,134.65,133.86,134.62,221180.0,133.2223,133.8486,133.0633,133.8188,221180.0
2022-01-10 11:10:00,134.62,135.42,134.58,135.35,255480.0,133.8188,134.614,133.779,134.5444,255480.0
2022-01-10 11:20:00,135.34,135.55,135.27,135.46,156260.0,134.5345,134.7432,134.4649,134.6538,156260.0
2022-01-10 11:30:00,135.42,135.42,135.09,135.27,110000.0,134.614,134.614,134.286,134.4649,110000.0
2022-01-10 11:40:00,135.3,135.9,135.3,135.5,176180.0,134.4947,135.0912,134.4947,134.6935,176180.0
2022-01-10 11:50:00,135.63,136.15,135.5,136.15,117520.0,134.8228,135.3397,134.6935,135.3397,117520.0
2022-01-10 12:00:00,136.1,136.1,135.24,135.27,102740.0,135.29,135.29,134.4351,134.4649,102740.0
2022-01-10 12:10:00,135.3,135.5,135.3,135.34,82080.0,134.4947,134.6935,134.4947,134.5345,82080.0
2022-01-10 12:20:00,135.34,135.48,135.22,135.22,180980.0,134.5345,134.6737,134.4152,134.4152,180980.0
2022-01-10 12:30:00,135.15,135.21,134.86,135.12,90180.0,134.3456,134.4053,134.0573,134.3158,90180.0
2022-01-10 12:40:00,135.0,135.52,134.97,135.36,95780.0,134.1965,134.7134,134.1667,134.5544,95780.0
2022-01-10 12:50:00,135.31,136.08,135.31,135.68,71700.0,134.5047,135.2701,134.5047,134.8725,71700.0
2022-01-10 13:00:00,135.73,135.76,135.64,135.75,50140.0,134.9222,134.952,134.8327,134.9421,50140.0
2022-01-10 13:10:00,135.89,136.17,135.84,136.15,67000.0,135.0812,135.3596,135.0315,135.3397,67000.0
2022-01-10 13:20:00,136.24,136.84,136.24,136.71,88000.0,135.4291,136.0256,135.4291,135.8963,88000.0
2022-01-10 13:30:00,136.62,136.9,136.53,136.53,104940.0,135.8069,136.0852,135.7174,135.7174,104940.0
2022-01-10 13:40:00,136.57,137.02,136.57,136.98,65900.0,135.7572,136.2045,135.7572,136.1647,65900.0
2022-01-10 13:50:00,137.05,137.24,136.85,137.07,99260.0,136.2343,136.4232,136.0355,136.2542,99260.0
2022-01-10 14:00:00,137.15,137.65,137.11,137.55,153780.0,136.3337,136.8307,136.294,136.7313,153780.0
2022-01-10 14:10:00,137.55,137.9,137.4,137.83,106600.0,136.7313,137.0793,136.5822,137.0097,106600.0
2022-01-10 14:20:00,137.79,138.2,137.76,138.19,171000.0,136.9699,137.3775,136.9401,137.3675,171000.0
2022-01-10 14:30:00,138.2,138.35,138.03,138.19,101960.0,137.3775,137.5266,137.2085,137.3675,101960.0
2022-01-10 14:40:00,138.33,138.64,138.07,138.22,159020.0,137.5067,137.8148,137.2482,137.3973,159020.0
2022-01-10 14:50:00,138.25,138.25,137.64,137.97,229300.0,137.4272,137.4272,136.8208,137.1488,229300.0
2022-01-10 15:00:00,138.03,138.14,137.7,137.81,167480.0,137.2085,137.3178,136.8804,136.9898,167480.0
2022-01-10 15:10:00,137.93,138.1,137.71,137.83,145160.0,137.1091,137.2781,136.8904,137.0097,145160.0
2022-01-10 15:20:00,137.77,138.15,137.73,138.14,135140.0,136.95,137.3278,136.9103,137.3178,135140.0
2022-01-10 15:30:00,138.07,138.22,137.84,138.01,202700.0,137.2482,137.3973,137.0196,137.1886,202700.0
2022-01-10 15:40:00,138.07,138.3,137.92,138.22,290280.0,137.2482,137.4769,137.0991,137.3973,290280.0
2022-01-10 15:50:00,138.16,138.64,137.95,138.61,991780.0,137.3377,137.8148,137.129,137.785,991780.0
2022-01-11 09:30:00,138.18,138.23,137.18,137.68,817680.0,137.3576,137.4073,136.3635,136.8606,817680.0
2022-01-11 09:40:00,137.63,137.63,136.81,137.16,282800.0,136.8109,136.8109,135.9957,136.3437,282800.0
2022-01-11 09:50:00,137.03,137.54,136.95,137.34,209000.0,136.2144,136.7214,136.1349,136.5226,209000.0
2022-01-11 10:00:00,137.31,138.67,137.3,138.49,311400.0,136.4928,137.8447,136.4828,137.6657,311400.0
2022-01-11 10:10:00,138.28,138.7,137.84,138.21,249320.0,137.457,137.8745,137.0196,137.3874,249320.0
2022-01-11 10:20:00,138.24,138.3,137.71,138.02,262120.0,137.4172,137.4769,136.8904,137.1985,262120.0
2022-01-11 10:30:00,138.06,138.34,137.46,137.51,184340.0,137.2383,137.5166,136.6419,136.6916,184340.0
2022-01-11 10:40:00,137.55,137.78,137.23,137.56,143460.0,136.7313,136.96,136.4132,136.7413,143460.0
2022-01-11 10:50:00,137.53,137.9,137.53,137.9,121140.0,136.7115,137.0793,136.7115,137.0793,121140.0
2022-01-11 11:00:00,137.95,138.77,137.94,138.53,248500.0,137.129,137.9441,137.119,137.7055,248500.0
2022-01-11 11:10:00,138.55,139.78,138.55,139.72,245360.0,137.7254,138.9481,137.7254,138.8884,245360.0
2022-01-11 11:20:00,139.71,139.78,139.38,139.68,99460.0,138.8785,138.9481,138.5504,138.8487,99460.0
2022-01-11 11:30:00,139.7,139.79,139.26,139.79,125580.0,138.8685,138.958,138.4312,138.958,125580.0
2022-01-11 11:40:00,139.73,140.0,139.65,139.83,160560.0,138.8984,139.1668,138.8188,138.9978,160560.0
2022-01-11 11:50:00,139.88,140.08,139.88,140.02,162180.0,139.0475,139.2463,139.0475,139.1866,162180.0
2022-01-11 12:00:00,140.05,140.19,139.94,140.19,68000.0,139.2165,139.3556,139.1071,139.3556,68000.0
2022-01-11 12:10:00,140.22,140.3,140.05,140.14,168400.0,139.3854,139.465,139.2165,139.3059,168400.0
2022-01-11 12:20:00,140.25,140.33,139.7,139.7,124980.0,139.4153,139.4948,138.8685,138.8685,124980.0
2022-01-11 12:30:00,139.67,139.97,139.67,139.85,111940.0,138.8387,139.1369,138.8387,139.0176,111940.0
2022-01-11 12:40:00,139.84,139.98,139.62,139.63,78900.0,139.0077,139.1469,138.789,138.799,78900.0
2022-01-11 12:50:00,139.68,139.97,139.68,139.75,46000.0,138.8487,139.1369,138.8487,138.9182,46000.0
2022-01-11 13:00:00,139.73,139.73,139.29,139.5,100700.0,138.8984,138.8984,138.461,138.6697,100700.0
2022-01-11 13:10:00,139.64,139.94,139.61,139.93,50260.0,138.8089,139.1071,138.7791,139.0972,50260.0
2022-01-11 13:20:00,139.95,140.01,139.87,139.9,66100.0,139.1171,139.1767,139.0375,139.0674,66100.0
2022-01-11 13:30:00,139.91,139.94,139.54,139.55,89000.0,139.0773,139.1071,138.7095,138.7194,89000.0
2022-01-11 13:40:00,139.57,139.97,139.52,139.78,56060.0,138.7393,139.1369,138.6896,138.9481,56060.0
2022-01-11 13:50:00,139.95,139.99,139.89,139.99,73860.0,139.1171,139.1568,139.0574,139.1568,73860.0
2022-01-11 14:00:00,139.91,139.95,139.75,139.78,50400.0,139.0773,139.1171,138.9182,138.9481,50400.0
2022-01-11 14:10:00,139.83,140.03,139.83,139.99,101520.0,138.9978,139.1966,138.9978,139.1568,101520.0
2022-01-11 14:20:00,139.96,139.98,139.84,139.91,58600.0,139.127,139.1469,139.0077,139.0773,58600.0
2022-01-11 14:30:00,139.87,139.88,139.57,139.67,60000.0,139.0375,139.0475,138.7393,138.8387,60000.0
2022-01-11 14:40:00,139.76,139.95,139.73,139.9,116340.0,138.9282,139.1171,138.8984,139.0674,116340.0
2022-01-11 14:50:00,139.91,140.01,139.81,139.86,97520.0,139.0773,139.1767,138.9779,139.0276,97520.0
2022-01-11 15:00:00,139.91,140.01,139.53,139.92,120540.0,139.0773,139.1767,138.6996,139.0872,120540.0
2022-01-11 15:10:00,139.92,140.01,139.68,139.76,104500.0,139.0872,139.1767,138.8487,138.9282,104500.0
2022-01-11 15:20:00,139.75,139.84,139.65,139.76,126580.0,138.9182,139.0077,138.8188,138.9282,126580.0
2022-01-11 15:30:00,139.89,140.02,139.73,139.78,192160.0,139.0574,139.1866,138.8984,138.9481,192160.0
2022-01-11 15:40:00,139.77,140.1,139.7,140.0,475600.0,138.9381,139.2662,138.8685,139.1668,475600.0
2022-01-11 15:50:00,140.02,140.1,139.7,140.08,510140.0,139.1866,139.2662,138.8685,139.2463,510140.0
2022-01-12 09:30:00,141.55,142.21,141.11,142.1,961600.0,140.7075,141.3636,140.2701,141.2543,961600.0
2022-01-12 09:40:00,142.08,142.14,141.17,141.93,349500.0,141.2344,141.294,140.3298,141.0853,349500.0
2022-01-12 09:50:00,142.0,142.55,141.91,142.54,431280.0,141.1549,141.7016,141.0654,141.6916,431280.0
2022-01-12 10:00:00,142.59,142.75,141.93,142.69,378820.0,141.7413,141.9004,141.0853,141.8407,378820.0
2022-01-12 10:10:00,142.74,142.8,142.44,142.73,234500.0,141.8904,141.9501,141.5922,141.8805,234500.0
2022-01-12 10:20:00,142.75,142.81,142.54,142.57,258380.0,141.9004,141.96,141.6916,141.7215,258380.0
2022-01-12 10:30:00,142.6,142.6,141.79,141.85,372320.0,141.7513,141.7513,140.9461,141.0057,372320.0
2022-01-12 10:40:00,141.82,141.91,141.34,141.77,294620.0,140.9759,141.0654,140.4988,140.9262,294620.0
2022-01-12 10:50:00,141.75,141.86,141.41,141.62,274860.0,140.9063,141.0157,140.5684,140.7771,274860.0
2022-01-12 11:00:00,141.63,141.92,141.25,141.48,345440.0,140.7871,141.0753,140.4093,140.6379,345440.0
2022-01-12 11:10:00,141.55,141.75,141.41,141.74,219340.0,140.7075,140.9063,140.5684,140.8964,219340.0
2022-01-12 11:20:00,141.61,141.92,141.6,141.84,107660.0,140.7672,141.0753,140.7572,140.9958,107660.0
2022-01-12 11:30:00,141.93,142.18,141.9,142.02,240920.0,141.0853,141.3338,141.0554,141.1747,240920.0
2022-01-12 11:40:00,142.07,142.33,142.01,142.02,84000.0,141.2244,141.4829,141.1648,141.1747,84000.0
2022-01-12 11:50:00,142.04,142.32,142.04,142.05,63660.0,141.1946,141.4729,141.1946,141.2046,63660.0
2022-01-12 12:00:00,142.07,142.19,141.62,141.69,118300.0,141.2244,141.3437,140.7771,140.8467,118300.0
2022-01-12 12:10:00,141.74,141.97,141.66,141.97,127840.0,140.8964,141.125,140.8169,141.125,127840.0
2022-01-12 12:20:00,141.93,142.12,141.93,141.97,76900.0,141.0853,141.2741,141.0853,141.125,76900.0
2022-01-12 12:30:00,141.93,142.3,141.93,142.12,136840.0,141.0853,141.4531,141.0853,141.2741,136840.0
2022-01-12 12:40:00,142.19,142.23,142.04,142.09,55260.0,141.3437,141.3835,141.1946,141.2443,55260.0
2022-01-12 12:50:00,142.14,142.4,142.11,142.38,68840.0,141.294,141.5525,141.2642,141.5326,68840.0
2022-01-12 13:00:00,142.35,142.35,142.09,142.17,62000.0,141.5028,141.5028,141.2443,141.3238,62000.0
2022-01-12 13:10:00,142.09,142.09,141.82,141.88,103220.0,141.2443,141.2443,140.9759,141.0356,103220.0
2022-01-12 13:20:00,141.91,142.05,141.79,141.89,93000.0,141.0654,141.2046,140.9461,141.0455,93000.0
2022-01-12 13:30:00,141.98,142.15,141.94,141.99,80100.0,141.135,141.304,141.0952,141.1449,80100.0
2022-01-12 13:40:00,142.0,142.05,141.96,142.0,72860.0,141.1549,141.2046,141.1151,141.1549,72860.0
2022-01-12 13:50:00,141.93,141.93,141.7,141.91,62220.0,141.0853,141.0853,140.8566,141.0654,62220.0
2022-01-12 14:00:00,141.88,142.01,141.76,141.92,160400.0,141.0356,141.1648,140.9163,141.0753,160400.0
2022-01-12 14:10:00,141.89,142.09,141.89,142.05,69040.0,141.0455,141.2443,141.0455,141.2046,69040.0
2022-01-12 14:20:00,142.08,142.24,142.08,142.19,56940.0,141.2344,141.3934,141.2344,141.3437,56940.0
2022-01-12 14:30:00,142.14,142.14,141.97,142.12,43800.0,141.294,141.294,141.125,141.2741,43800.0
2022-01-12 14:40:00,142.13,142.13,141.72,141.91,96800.0,141.2841,141.2841,140.8765,141.0654,96800.0
2022-01-12 14:50:00,141.94,142.09,141.88,142.08,81200.0,141.0952,141.2443,141.0356,141.2344,81200.0
2022-01-12 15:00:00,142.06,142.09,141.73,141.78,68000.0,141.2145,141.2443,140.8865,140.9362,68000.0
2022-01-12 15:10:00,141.82,141.98,141.81,141.82,64620.0,140.9759,141.135,140.966,140.9759,64620.0
2022-01-12 15:20:00,141.82,141.94,141.71,141.74,142340.0,140.9759,141.0952,140.8666,140.8964,142340.0
2022-01-12 15:30:00,141.75,141.89,141.67,141.7,131240.0,140.9063,141.0455,140.8268,140.8566,131240.0
2022-01-12 15:40:00,141.74,142.13,141.74,142.04,128680.0,140.8964,141.2841,140.8964,141.1946,128680.0
2022-01-12 15:50:00,141.89,142.09,141.51,141.65,885440.0,141.0455,141.2443,140.6678,140.8069,885440.0
2022-01-13 09:30:00,141.84,142.93,141.84,142.76,536820.0,140.9958,142.0793,140.9958,141.9103,536820.0
2022-01-13 09:40:00,142.74,143.0,142.52,142.84,216160.0,141.8904,142.1489,141.6718,141.9899,216160.0
2022-01-13 09:50:00,142.86,143.19,142.82,142.93,255900.0,142.0097,142.3378,141.97,142.0793,255900.0
2022-01-13 10:00:00,142.92,142.93,142.42,142.47,181620.0,142.0694,142.0793,141.5724,141.6221,181620.0
2022-01-13 10:10:00,142.46,142.47,141.91,142.03,219960.0,141.6121,141.6221,141.0654,141.1847,219960.0
2022-01-13 10:20:00,142.03,142.72,142.03,142.72,183260.0,141.1847,141.8706,141.1847,141.8706,183260.0
2022-01-13 10:30:00,142.65,142.65,142.3,142.43,309200.0,141.801,141.801,141.4531,141.5823,309200.0
2022-01-13 10:40:00,142.46,142.53,142.15,142.22,365960.0,141.6121,141.6817,141.304,141.3735,365960.0
2022-01-13 10:50:00,142.03,142.03,141.25,141.95,280200.0,141.1847,141.1847,140.4093,141.1051,280200.0
2022-01-13 11:00:00,141.97,142.3,141.89,142.08,155680.0,141.125,141.4531,141.0455,141.2344,155680.0
2022-01-13 11:10:00,142.1,142.16,141.97,142.1,93000.0,141.2543,141.3139,141.125,141.2543,93000.0
2022-01-13 11:20:00,142.01,142.6,142.0,142.53,103260.0,141.1648,141.7513,141.1549,141.6817,103260.0
2022-01-13 11:30:00,142.47,142.65,142.37,142.63,68140.0,141.6221,141.801,141.5226,141.7811,68140.0
2022-01-13 11:40:00,142.59,142.6,142.22,142.25,178160.0,141.7413,141.7513,141.3735,141.4034,178160.0
2022-01-13 11:50:00,142.1,142.4,142.07,142.12,54020.0,141.2543,141.5525,141.2244,141.2741,54020.0
2022-01-13 12:00:00,142.09,142.1,141.69,141.9,164240.0,141.2443,141.2543,140.8467,141.0554,164240.0
2022-01-13 12:10:00,141.84,141.85,141.0,141.08,130120.0,140.9958,141.0057,140.1608,140.2403,130120.0
2022-01-13 12:20:00,141.02,141.02,140.77,140.78,106680.0,140.1807,140.1807,139.9322,139.9421,106680.0
2022-01-13 12:30:00,140.6,140.9,140.53,140.67,123120.0,139.7632,140.0614,139.6936,139.8328,123120.0
2022-01-13 12:40:00,140.68,140.71,140.21,140.32,273460.0,139.8427,139.8725,139.3755,139.4849,273460.0
2022-01-13 12:50:00,140.23,140.69,140.23,140.63,97520.0,139.3954,139.8526,139.3954,139.793,97520.0
2022-01-13 13:00:00,140.61,141.19,140.37,140.89,201280.0,139.7731,140.3497,139.5346,140.0515,201280.0
2022-01-13 13:10:00,140.96,141.04,140.73,140.78,75400.0,140.121,140.2006,139.8924,139.9421,75400.0
2022-01-13 13:20:00,140.86,141.11,140.76,140.76,64000.0,140.0216,140.2701,139.9222,139.9222,64000.0
2022-01-13 13:30:00,140.81,140.87,140.6,140.8,55980.0,139.9719,140.0316,139.7632,139.962,55980.0
2022-01-13 13:40:00,140.67,140.91,140.67,140.86,52000.0,139.8328,140.0713,139.8328,140.0216,52000.0
2022-01-13 13:50:00,140.74,140.94,140.74,140.94,73980.0,139.9024,140.1012,139.9024,140.1012,73980.0
2022-01-13 14:00:00,140.89,141.14,140.89,140.98,37200.0,140.0515,140.3,140.0515,140.1409,37200.0
2022-01-13 14:10:00,141.0,141.0,140.39,140.43,112940.0,140.1608,140.1608,139.5544,139.5942,112940.0
2022-01-13 14:20:00,140.47,140.55,139.99,139.99,83340.0,139.634,139.7135,139.1568,139.1568,83340.0
2022-01-13 14:30:00,139.95,140.12,139.89,139.91,100400.0,139.1171,139.286,139.0574,139.0773,100400.0
2022-01-13 14:40:00,139.9,140.17,139.87,139.87,68600.0,139.0674,139.3357,139.0375,139.0375,68600.0
2022-01-13 14:50:00,139.84,140.17,139.77,140.05,229200.0,139.0077,139.3357,138.9381,139.2165,229200.0
2022-01-13 15:00:00,139.99,139.99,139.48,139.63,138660.0,139.1568,139.1568,138.6499,138.799,138660.0
2022-01-13 15:10:00,139.62,139.91,139.47,139.87,97620.0,138.789,139.0773,138.6399,139.0375,97620.0
2022-01-13 15:20:00,139.89,139.92,139.65,139.89,185240.0,139.0574,139.0872,138.8188,139.0574,185240.0
2022-01-13 15:30:00,139.9,140.02,139.5,139.5,245480.0,139.0674,139.1866,138.6697,138.6697,245480.0
2022-01-13 15:40:00,139.56,139.72,139.24,139.32,297960.0,138.7294,138.8884,138.4113,138.4908,297960.0
2022-01-13 15:50:00,139.25,139.43,138.91,139.14,1202920.0,138.4212,138.6001,138.0832,138.3119,1202920.0
2022-01-14 09:30:00,137.5,139.63,137.5,139.5,610060.0,136.6816,138.799,136.6816,138.6697,610060.0
2022-01-14 09:40:00,139.52,140.53,139.52,140.33,164800.0,138.6896,139.6936,138.6896,139.4948,164800.0
2022-01-14 09:50:00,140.27,141.2,139.97,140.65,299200.0,139.4351,140.3596,139.1369,139.8129,299200.0
2022-01-14 10:00:00,140.76,140.76,139.93,140.25,206600.0,139.9222,139.9222,139.0972,139.4153,206600.0
2022-01-14 10:10:00,140.19,140.73,139.9,140.65,277360.0,139.3556,139.8924,139.0674,139.8129,277360.0
2022-01-14 10:20:00,140.56,140.56,139.91,140.17,59540.0,139.7234,139.7234,139.0773,139.3357,59540.0
2022-01-14 10:30:00,140.12,140.18,139.67,139.95,179600.0,139.286,139.3457,138.8387,139.1171,179600.0
2022-01-14 10:40:00,139.96,140.23,139.63,140.07,102400.0,139.127,139.3954,138.799,139.2363,102400.0
2022-01-14 10:50:00,140.12,140.12,139.41,139.77,249480.0,139.286,139.286,138.5803,138.9381,249480.0
2022-01-14 11:00:00,139.88,140.3,139.03,139.06,174060.0,139.0475,139.465,138.2025,138.2324,174060.0
2022-01-14 11:10:00,139.1,139.25,138.99,139.04,130900.0,138.2721,138.4212,138.1628,138.2125,130900.0
2022-01-14 11:20:00,139.02,139.55,138.84,139.32,101240.0,138.1926,138.7194,138.0137,138.4908,101240.0
2022-01-14 11:30:00,139.4,140.1,139.4,139.96,108020.0,138.5703,139.2662,138.5703,139.127,108020.0
2022-01-14 11:40:00,140.09,140.17,139.84,139.98,133780.0,139.2562,139.3357,139.0077,139.1469,133780.0
2022-01-14 11:50:00,139.98,140.2,139.84,139.89,119560.0,139.1469,139.3656,139.0077,139.0574,119560.0
2022-01-14 12:00:00,139.88,139.99,139.69,139.78,103600.0,139.0475,139.1568,138.8586,138.9481,103600.0
2022-01-14 12:10:00,140.05,140.05,139.51,139.83,109920.0,139.2165,139.2165,138.6797,138.9978,109920.0
2022-01-14 12:20:00,139.75,139.86,139.55,139.82,118800.0,138.9182,139.0276,138.7194,138.9878,118800.0
2022-01-14 12:30:00,139.81,140.03,139.77,139.8,74360.0,138.9779,139.1966,138.9381,138.9679,74360.0
2022-01-14 12:40:00,139.77,139.77,139.45,139.46,42060.0,138.9381,138.9381,138.62,138.63,42060.0
2022-01-14 12:50:00,139.62,139.68,139.31,139.4,40520.0,138.789,138.8487,138.4809,138.5703,40520.0
2022-01-14 13:00:00,139.34,139.67,139.34,139.48,47200.0,138.5107,138.8387,138.5107,138.6499,47200.0
2022-01-14 13:10:00,139.48,139.6,139.33,139.33,90620.0,138.6499,138.7691,138.5007,138.5007,90620.0
2022-01-14 13:20:00,139.31,139.31,138.69,138.81,95860.0,138.4809,138.4809,137.8646,137.9838,95860.0
2022-01-14 13:30:00,139.0,139.06,138.76,138.88,89920.0,138.1727,138.2324,137.9341,138.0534,89920.0
2022-01-14 13:40:00,138.89,139.39,138.83,139.39,133800.0,138.0634,138.5604,138.0037,138.5604,133800.0
2022-01-14 13:50:00,139.45,140.2,139.45,140.01,174800.0,138.62,139.3656,138.62,139.1767,174800.0
2022-01-14 14:00:00,140.13,140.16,139.87,139.99,60780.0,139.296,139.3258,139.0375,139.1568,60780.0
2022-01-14 14:10:00,139.82,139.93,139.76,139.87,38320.0,138.9878,139.0972,138.9282,139.0375,38320.0
2022-01-14 14:20:00,139.84,139.94,139.5,139.5,83540.0,139.0077,139.1071,138.6697,138.6697,83540.0
2022-01-14 14:30:00,139.47,140.12,139.47,139.95,83700.0,138.6399,139.286,138.6399,139.1171,83700.0
2022-01-14 14:40:00,139.69,139.92,139.66,139.74,88920.0,138.8586,139.0872,138.8288,138.9083,88920.0
2022-01-14 14:50:00,139.82,139.82,139.5,139.5,63300.0,138.9878,138.9878,138.6697,138.6697,63300.0
2022-01-14 15:00:00,139.58,139.86,139.51,139.6,106580.0,138.7493,139.0276,138.6797,138.7691,106580.0
2022-01-14 15:10:00,139.49,140.01,139.45,139.91,127780.0,138.6598,139.1767,138.62,139.0773,127780.0
2022-01-14 15:20:00,139.92,140.0,139.65,139.65,193100.0,139.0872,139.1668,138.8188,138.8188,193100.0
2022-01-14 15:30:00,139.69,139.9,139.58,139.84,223580.0,138.8586,139.0674,138.7493,139.0077,223580.0
2022-01-14 15:40:00,139.7,139.91,139.44,139.49,226940.0,138.8685,139.0773,138.6101,138.6598,226940.0
2022-01-14 15:50:00,139.52,139.9,139.42,139.78,698800.0,138.6896,139.0674,138.5902,138.9481,698800.0
2022-01-18 09:30:00,136.6,137.0,135.75,135.77,929060.0,135.787,136.1846,134.9421,134.9619,929060.0
2022-01-18 09:40:00,135.77,136.53,135.75,135.95,277020.0,134.9619,135.7174,134.9421,135.1409,277020.0
2022-01-18 09:50:00,135.85,135.95,135.62,135.95,226160.0,135.0415,135.1409,134.8128,135.1409,226160.0
2022-01-18 10:00:00,135.87,136.84,135.8,136.84,184900.0,135.0613,136.0256,134.9918,136.0256,184900.0
2022-01-18 10:10:00,136.81,137.14,136.38,136.6,264320.0,135.9957,136.3238,135.5683,135.787,264320.0
2022-01-18 10:20:00,136.59,137.04,136.56,137.04,177600.0,135.7771,136.2244,135.7472,136.2244,177600.0
2022-01-18 10:30:00,136.98,136.98,136.32,136.35,64880.0,136.1647,136.1647,135.5087,135.5385,64880.0
2022-01-18 10:40:00,136.32,136.44,136.1,136.37,143900.0,135.5087,135.6279,135.29,135.5584,143900.0
2022-01-18 10:50:00,136.27,136.37,135.8,136.01,149460.0,135.459,135.5584,134.9918,135.2005,149460.0
2022-01-18 11:00:00,136.0,136.25,135.73,135.88,132720.0,135.1906,135.4391,134.9222,135.0713,132720.0
2022-01-18 11:10:00,135.9,136.28,135.81,136.07,89440.0,135.0912,135.4689,135.0017,135.2601,89440.0
2022-01-18 11:20:00,135.97,136.19,135.84,135.98,131220.0,135.1607,135.3794,135.0315,135.1707,131220.0
2022-01-18 11:30:00,135.96,136.5,135.76,136.5,76220.0,135.1508,135.6876,134.952,135.6876,76220.0
2022-01-18 11:40:00,136.48,136.58,136.33,136.52,161520.0,135.6677,135.7671,135.5186,135.7075,161520.0
2022-01-18 11:50:00,136.62,137.05,136.62,136.94,143520.0,135.8069,136.2343,135.8069,136.125,143520.0
2022-01-18 12:00:00,136.98,136.99,136.57,136.73,107420.0,136.1647,136.1747,135.7572,135.9162,107420.0
2022-01-18 12:10:00,136.68,136.99,136.65,136.86,98400.0,135.8665,136.1747,135.8367,136.0454,98400.0
2022-01-18 12:20:00,136.87,137.01,136.5,136.67,92300.0,136.0554,136.1946,135.6876,135.8566,92300.0
2022-01-18 12:30:00,136.68,136.68,136.35,136.5,126820.0,135.8665,135.8665,135.5385,135.6876,126820.0
2022-01-18 12:40:00,136.59,136.82,136.41,136.45,94060.0,135.7771,136.0057,135.5981,135.6379,94060.0
2022-01-18 12:50:00,136.54,136.81,136.36,136.62,345360.0,135.7273,135.9957,135.5484,135.8069,345360.0
2022-01-18 13:00:00,136.63,136.75,136.45,136.75,110800.0,135.8168,135.9361,135.6379,135.9361,110800.0
2022-01-18 13:10:00,136.77,137.11,136.71,137.11,84000.0,135.956,136.294,135.8963,136.294,84000.0
2022-01-18 13:20:00,136.96,136.97,136.63,136.83,122000.0,136.1448,136.1548,135.8168,136.0156,122000.0
2022-01-18 13:30:00,136.79,136.9,136.63,136.9,90140.0,135.9759,136.0852,135.8168,136.0852,90140.0
2022-01-18 13:40:00,136.84,136.98,136.78,136.78,98520.0,136.0256,136.1647,135.9659,135.9659,98520.0
2022-01-18 13:50:00,136.84,137.15,136.63,136.93,94900.0,136.0256,136.3337,135.8168,136.115,94900.0
2022-01-18 14:00:00,136.95,137.0,136.72,136.81,117880.0,136.1349,136.1846,135.9063,135.9957,117880.0
2022-01-18 14:10:00,136.81,136.95,136.71,136.88,80260.0,135.9957,136.1349,135.8963,136.0653,80260.0
2022-01-18 14:20:00,137.03,137.03,136.61,136.8,105940.0,136.2144,136.2144,135.7969,135.9858,105940.0
2022-01-18 14:30:00,136.91,137.17,136.91,137.1,81260.0,136.0951,136.3536,136.0951,136.284,81260.0
2022-01-18 14:40:00,137.15,137.18,136.82,137.16,81640.0,136.3337,136.3635,136.0057,136.3437,81640.0
2022-01-18 14:50:00,137.18,137.36,137.12,137.12,98320.0,136.3635,136.5425,136.3039,136.3039,98320.0
2022-01-18 15:00:00,137.24,137.39,136.89,136.94,95920.0,136.4232,136.5723,136.0753,136.125,95920.0
2022-01-18 15:10:00,136.9,137.07,136.3,136.39,95580.0,136.0852,136.2542,135.4888,135.5782,95580.0
2022-01-18 15:20:00,136.4,136.71,136.32,136.42,145740.0,135.5882,135.8963,135.5087,135.6081,145740.0
2022-01-18 15:30:00,136.48,136.67,136.31,136.55,213580.0,135.6677,135.8566,135.4987,135.7373,213580.0
2022-01-18 15:40:00,136.61,136.7,136.31,136.7,190740.0,135.7969,135.8864,135.4987,135.8864,190740.0
2022-01-18 15:50:00,136.7,136.9,136.01,136.32,1038020.0,135.8864,136.0852,135.2005,135.5087,1038020.0
2022-01-19 09:30:00,136.94,137.51,136.48,137.38,767960.0,136.125,136.6916,135.6677,136.5623,767960.0
2022-01-19 09:40:00,137.4,137.8,136.97,137.3,392640.0,136.5822,136.9798,136.1548,136.4828,392640.0
2022-01-19 09:50:00,137.29,137.94,137.16,137.68,285320.0,136.4729,137.119,136.3437,136.8606,285320.0
2022-01-19 10:00:00,137.65,137.66,137.25,137.59,229160.0,136.8307,136.8407,136.4331,136.7711,229160.0
2022-01-19 10:10:00,137.6,137.79,137.33,137.65,180040.0,136.781,136.9699,136.5126,136.8307,180040.0
2022-01-19 10:20:00,137.68,137.78,137.38,137.52,146860.0,136.8606,136.96,136.5623,136.7015,146860.0
2022-01-19 10:30:00,137.45,137.45,136.91,136.91,115940.0,136.6319,136.6319,136.0951,136.0951,115940.0
2022-01-19 10:40:00,136.88,137.0,136.42,136.58,140140.0,136.0653,136.1846,135.6081,135.7671,140140.0
2022-01-19 10:50:00,136.52,137.03,136.52,136.86,161960.0,135.7075,136.2144,135.7075,136.0454,161960.0
2022-01-19 11:00:00,136.8,136.9,136.57,136.83,165200.0,135.9858,136.0852,135.7572,136.0156,165200.0
2022-01-19 11:10:00,136.76,136.77,136.32,136.59,152080.0,135.946,135.956,135.5087,135.7771,152080.0
2022-01-19 11:20:00,136.59,136.72,136.25,136.61,158620.0,135.7771,135.9063,135.4391,135.7969,158620.0
2022-01-19 11:30:00,136.68,136.75,136.39,136.75,100180.0,135.8665,135.9361,135.5782,135.9361,100180.0
2022-01-19 11:40:00,136.62,137.07,136.57,137.02,95940.0,135.8069,136.2542,135.7572,136.2045,95940.0
2022-01-19 11:50:00,136.91,137.17,136.71,137.04,119260.0,136.0951,136.3536,135.8963,136.2244,119260.0
2022-01-19 12:00:00,137.22,137.61,137.22,137.61,143960.0,136.4033,136.791,136.4033,136.791,143960.0
2022-01-19 12:10:00,137.57,137.91,137.49,137.68,125040.0,136.7512,137.0892,136.6717,136.8606,125040.0
2022-01-19 12:20:00,137.75,137.9,137.54,137.77,93640.0,136.9301,137.0793,136.7214,136.95,93640.0
2022-01-19 12:30:00,137.82,137.92,137.66,137.82,133360.0,136.9997,137.0991,136.8407,136.9997,133360.0
2022-01-19 12:40:00,137.93,138.29,137.82,137.96,127920.0,137.1091,137.4669,136.9997,137.1389,127920.0
2022-01-19 12:50:00,138.07,138.37,137.98,138.37,84140.0,137.2482,137.5465,137.1588,137.5465,84140.0
2022-01-19 13:00:00,138.29,138.4,137.93,138.28,79580.0,137.4669,137.5763,137.1091,137.457,79580.0
2022-01-19 13:10:00,138.31,138.36,138.14,138.25,83020.0,137.4868,137.5365,137.3178,137.4272,83020.0
2022-01-19 13:20:00,138.23,138.29,137.98,137.98,48740.0,137.4073,137.4669,137.1588,137.1588,48740.0
2022-01-19 13:30:00,137.9,138.1,137.81,137.81,78600.0,137.0793,137.2781,136.9898,136.9898,78600.0
2022-01-19 13:40:00,137.84,138.12,137.76,137.88,85480.0,137.0196,137.2979,136.9401,137.0594,85480.0
2022-01-19 13:50:00,137.93,138.16,137.81,137.95,84800.0,137.1091,137.3377,136.9898,137.129,84800.0
2022-01-19 14:00:00,138.02,138.11,137.29,137.37,135780.0,137.1985,137.288,136.4729,136.5524,135780.0
2022-01-19 14:10:00,137.33,137.48,137.25,137.34,64280.0,136.5126,136.6618,136.4331,136.5226,64280.0
2022-01-19 14:20:00,137.33,137.36,137.02,137.1,96600.0,136.5126,136.5425,136.2045,136.284,96600.0
2022-01-19 14:30:00,137.08,137.35,137.0,137.14,96480.0,136.2641,136.5325,136.1846,136.3238,96480.0
2022-01-19 14:40:00,137.2,137.55,137.01,137.23,132740.0,136.3834,136.7313,136.1946,136.4132,132740.0
2022-01-19 14:50:00,137.25,137.5,137.13,137.47,80000.0,136.4331,136.6816,136.3138,136.6518,80000.0
2022-01-19 15:00:00,137.41,137.46,137.06,137.19,113400.0,136.5922,136.6419,136.2443,136.3735,113400.0
2022-01-19 15:10:00,137.18,137.48,137.09,137.19,114900.0,136.3635,136.6618,136.2741,136.3735,114900.0
2022-01-19 15:20:00,137.25,137.34,136.74,136.77,122100.0,136.4331,136.5226,135.9262,135.956,122100.0
2022-01-19 15:30:00,136.76,136.93,136.59,136.59,101080.0,135.946,136.115,135.7771,135.7771,101080.0
2022-01-19 15:40:00,136.56,136.82,136.52,136.52,106200.0,135.7472,136.0057,135.7075,135.7075,106200.0
2022-01-19 15:50:00,136.5,136.5,135.5,135.69,668900.0,135.6876,135.6876,134.6935,134.8824,668900.0
2022-01-20 09:30:00,136.51,137.32,136.45,137.11,511420.0,135.6975,136.5027,135.6379,136.294,511420.0
2022-01-20 09:40:00,137.05,137.85,136.94,137.37,214240.0,136.2343,137.0296,136.125,136.5524,214240.0
2022-01-20 09:50:00,137.47,137.81,137.33,137.55,256680.0,136.6518,136.9898,136.5126,136.7313,256680.0
2022-01-20 10:00:00,137.58,137.8,137.4,137.69,289380.0,136.7612,136.9798,136.5822,136.8705,289380.0
2022-01-20 10:10:00,137.76,137.83,137.21,137.24,158460.0,136.9401,137.0097,136.3934,136.4232,158460.0
2022-01-20 10:20:00,137.28,137.78,137.27,137.52,107380.0,136.4629,136.96,136.453,136.7015,107380.0
2022-01-20 10:30:00,137.65,137.85,137.63,137.64,94220.0,136.8307,137.0296,136.8109,136.8208,94220.0
2022-01-20 10:40:00,137.7,137.83,137.54,137.82,97500.0,136.8804,137.0097,136.7214,136.9997,97500.0
2022-01-20 10:50:00,137.82,137.91,137.49,137.55,96800.0,136.9997,137.0892,136.6717,136.7313,96800.0
2022-01-20 11:00:00,137.59,137.82,137.58,137.58,170680.0,136.7711,136.9997,136.7612,136.7612,170680.0
2022-01-20 11:10:00,137.5,137.58,137.38,137.5,123200.0,136.6816,136.7612,136.5623,136.6816,123200.0
2022-01-20 11:20:00,137.43,137.59,137.32,137.43,110040.0,136.6121,136.7711,136.5027,136.6121,110040.0
2022-01-20 11:30:00,137.37,137.55,137.37,137.47,106280.0,136.5524,136.7313,136.5524,136.6518,106280.0
2022-01-20 11:40:00,137.47,137.47,136.8,136.93,136760.0,136.6518,136.6518,135.9858,136.115,136760.0
2022-01-20 11:50:00,136.96,137.26,136.96,137.05,126840.0,136.1448,136.4431,136.1448,136.2343,126840.0
2022-01-20 12:00:00,137.04,137.26,136.94,137.04,105300.0,136.2244,136.4431,136.125,136.2244,105300.0
2022-01-20 12:10:00,137.03,137.14,136.92,136.92,107220.0,136.2144,136.3238,136.1051,136.1051,107220.0
2022-01-20 12:20:00,136.86,137.04,136.86,136.97,80760.0,136.0454,136.2244,136.0454,136.1548,80760.0
2022-01-20 12:30:00,137.11,137.35,137.05,137.18,88280.0,136.294,136.5325,136.2343,136.3635,88280.0
2022-01-20 12:40:00,137.21,137.37,137.15,137.19,76220.0,136.3934,136.5524,136.3337,136.3735,76220.0
2022-01-20 12:50:00,137.19,137.21,136.92,136.98,77220.0,136.3735,136.3934,136.1051,136.1647,77220.0
2022-01-20 13:00:00,136.95,136.95,136.47,136.57,112020.0,136.1349,136.1349,135.6578,135.7572,112020.0
2022-01-20 13:10:00,136.57,136.91,136.44,136.66,69840.0,135.7572,136.0951,135.6279,135.8466,69840.0
2022-01-20 13:20:00,136.66,136.8,136.6,136.69,78020.0,135.8466,135.9858,135.787,135.8765,78020.0
2022-01-20 13:30:00,136.63,136.82,136.44,136.82,126280.0,135.8168,136.0057,135.6279,136.0057,126280.0
2022-01-20 13:40:00,136.88,137.0,136.67,136.74,124240.0,136.0653,136.1846,135.8566,135.9262,124240.0
2022-01-20 13:50:00,136.76,136.89,136.45,136.58,186700.0,135.946,136.0753,135.6379,135.7671,186700.0
2022-01-20 14:00:00,136.62,136.96,136.62,136.93,211440.0,135.8069,136.1448,135.8069,136.115,211440.0
2022-01-20 14:10:00,136.95,136.96,136.23,136.47,156580.0,136.1349,136.1448,135.4192,135.6578,156580.0
2022-01-20 14:20:00,136.46,136.46,136.12,136.12,115820.0,135.6478,135.6478,135.3098,135.3098,115820.0
2022-01-20 14:30:00,136.08,136.11,135.67,135.74,260580.0,135.2701,135.2999,134.8625,134.9321,260580.0
2022-01-20 14:40:00,135.66,135.69,135.39,135.55,178920.0,134.8526,134.8824,134.5842,134.7432,178920.0
2022-01-20 14:50:00,135.76,135.77,135.34,135.42,151360.0,134.952,134.9619,134.5345,134.614,151360.0
2022-01-20 15:00:00,135.42,135.46,134.93,134.93,202100.0,134.614,134.6538,134.1269,134.1269,202100.0
2022-01-20 15:10:00,134.95,135.19,134.81,135.04,153100.0,134.1468,134.3854,134.0076,134.2363,153100.0
2022-01-20 15:20:00,135.1,135.13,134.43,134.72,223980.0,134.2959,134.3257,133.6299,133.9182,223980.0
2022-01-20 15:30:00,134.61,134.9,134.24,134.49,190080.0,133.8088,134.0971,133.441,133.6895,190080.0
2022-01-20 15:40:00,134.57,134.78,133.86,133.91,376080.0,133.7691,133.9778,133.0633,133.113,376080.0
2022-01-20 15:50:00,133.83,134.02,133.14,133.4,977620.0,133.0335,133.2223,132.3476,132.606,977620.0
2022-01-21 09:30:00,133.01,134.56,132.81,133.93,1736160.0,132.2184,133.7591,132.0195,133.1329,1736160.0
2022-01-21 09:40:00,133.97,134.43,133.44,133.89,288820.0,133.1726,133.6299,132.6458,133.0931,288820.0
2022-01-21 09:50:00,133.81,134.03,133.24,133.31,304180.0,133.0136,133.2323,132.447,132.5166,304180.0
2022-01-21 10:00:00,133.27,133.48,132.7,133.3,362840.0,132.4768,132.6856,131.9102,132.5066,362840.0
2022-01-21 10:10:00,133.3,133.55,133.13,133.34,455140.0,132.5066,132.7551,132.3376,132.5464,455140.0
2022-01-21 10:20:00,133.39,133.39,132.05,132.66,675240.0,132.5961,132.5961,131.2641,131.8704,675240.0
2022-01-21 10:30:00,132.67,134.06,132.62,133.12,302740.0,131.8804,133.2621,131.8307,132.3277,302740.0
2022-01-21 10:40:00,133.13,134.15,133.05,134.15,234520.0,132.3376,133.3516,132.2581,133.3516,234520.0
2022-01-21 10:50:00,134.14,134.74,133.66,133.95,384860.0,133.3416,133.9381,132.8645,133.1528,384860.0
2022-01-21 11:00:00,134.0,134.32,133.67,134.12,228840.0,133.2025,133.5206,132.8744,133.3218,228840.0
2022-01-21 11:10:00,134.14,134.24,133.5,133.87,149280.0,133.3416,133.441,132.7054,133.0732,149280.0
2022-01-21 11:20:00,133.97,134.76,133.85,134.66,393460.0,133.1726,133.9579,133.0534,133.8585,393460.0
2022-01-21 11:30:00,134.63,134.71,133.6,133.63,142860.0,133.8287,133.9082,132.8048,132.8347,142860.0
2022-01-21 11:40:00,133.58,133.74,133.05,133.11,272580.0,132.785,132.944,132.2581,132.3178,272580.0
2022-01-21 11:50:00,133.07,133.52,132.84,133.52,197300.0,132.278,132.7253,132.0494,132.7253,197300.0
2022-01-21 12:00:00,133.48,134.0,133.29,133.59,292900.0,132.6856,133.2025,132.4967,132.7949,292900.0
2022-01-21 12:10:00,133.58,133.69,132.78,132.95,284820.0,132.785,132.8943,131.9897,132.1587,284820.0
2022-01-21 12:20:00,132.82,133.1,132.54,132.65,191460.0,132.0295,132.3078,131.7512,131.8605,191460.0
2022-01-21 12:30:00,132.59,133.21,132.51,132.6,119700.0,131.8009,132.4172,131.7213,131.8108,119700.0
2022-01-21 12:40:00,132.71,132.92,132.47,132.52,135080.0,131.9201,132.1289,131.6816,131.7313,135080.0
2022-01-21 12:50:00,132.58,132.9,132.49,132.8,121400.0,131.7909,132.109,131.7015,132.0096,121400.0
2022-01-21 13:00:00,132.83,133.04,132.54,132.8,117680.0,132.0394,132.2482,131.7512,132.0096,117680.0
2022-01-21 13:10:00,132.86,133.45,132.81,132.9,137080.0,132.0693,132.6557,132.0195,132.109,137080.0
2022-01-21 13:20:00,132.73,132.78,132.4,132.43,236580.0,131.94,131.9897,131.612,131.6418,236580.0
2022-01-21 13:30:00,132.34,133.05,132.34,132.79,259660.0,131.5523,132.2581,131.5523,131.9997,259660.0
2022-01-21 13:40:00,132.88,133.18,132.48,132.68,212040.0,132.0891,132.3873,131.6915,131.8903,212040.0
2022-01-21 13:50:00,132.78,133.01,132.44,132.44,146860.0,131.9897,132.2184,131.6518,131.6518,146860.0
2022-01-21 14:00:00,132.54,133.1,132.54,132.73,164280.0,131.7512,132.3078,131.7512,131.94,164280.0
2022-01-21 14:10:00,132.68,132.96,132.55,132.91,77280.0,131.8903,132.1687,131.7611,132.119,77280.0
2022-01-21 14:20:00,132.7,133.11,132.29,132.34,180420.0,131.9102,132.3178,131.5026,131.5523,180420.0
2022-01-21 14:30:00,132.33,132.76,132.25,132.74,140920.0,131.5424,131.9698,131.4629,131.95,140920.0
2022-01-21 14:40:00,132.76,132.86,132.49,132.67,114580.0,131.9698,132.0693,131.7015,131.8804,114580.0
2022-01-21 14:50:00,132.75,132.75,131.85,131.85,333260.0,131.9599,131.9599,131.0653,131.0653,333260.0
2022-01-21 15:00:00,131.89,132.01,131.14,131.4,608440.0,131.105,131.2243,130.3595,130.6179,608440.0
2022-01-21 15:10:00,131.4,131.8,131.17,131.48,434040.0,130.6179,131.0156,130.3893,130.6975,434040.0
2022-01-21 15:20:00,131.43,131.64,131.15,131.41,273180.0,130.6478,130.8565,130.3694,130.6279,273180.0
2022-01-21 15:30:00,131.37,131.75,131.24,131.49,757680.0,130.5881,130.9659,130.4589,130.7074,757680.0
2022-01-21 15:40:00,131.47,131.99,131.15,131.27,948540.0,130.6875,131.2044,130.3694,130.4887,948540.0
2022-01-21 15:50:00,131.17,131.17,130.0,130.02,1748340.0,130.3893,130.3893,129.2263,129.2462,1748340.0
2022-01-24 09:30:00,126.13,127.96,125.1,127.54,1662540.0,125.3793,127.1984,124.3554,126.7809,1662540.0
2022-01-24 09:40:00,127.51,128.15,126.64,127.6,813940.0,126.7511,127.3873,125.8863,126.8406,813940.0
2022-01-24 09:50:00,127.46,127.67,126.6,127.08,445260.0,126.7014,126.9101,125.8465,126.3237,445260.0
2022-01-24 10:00:00,127.23,127.67,125.6,125.98,668040.0,126.4728,126.9101,124.8525,125.2302,668040.0
2022-01-24 10:10:00,125.79,126.61,125.55,125.98,335360.0,125.0413,125.8564,124.8028,125.2302,335360.0
2022-01-24 10:20:00,125.92,127.27,125.73,127.05,319500.0,125.1706,126.5125,124.9817,126.2938,319500.0
2022-01-24 10:30:00,127.11,127.66,126.91,127.12,281340.0,126.3535,126.9002,126.1547,126.3634,281340.0
2022-01-24 10:40:00,127.14,127.53,126.55,126.79,315820.0,126.3833,126.771,125.7968,126.0354,315820.0
2022-01-24 10:50:00,126.81,127.15,126.47,126.65,229940.0,126.0553,126.3932,125.7173,125.8962,229940.0
2022-01-24 11:00:00,126.92,126.93,126.38,126.75,286040.0,126.1646,126.1745,125.6278,125.9956,286040.0
2022-01-24 11:10:00,126.79,127.09,126.32,127.05,216340.0,126.0354,126.3336,125.5682,126.2938,216340.0
2022-01-24 11:20:00,127.37,127.73,127.09,127.36,343000.0,126.6119,126.9698,126.3336,126.602,343000.0
2022-01-24 11:30:00,127.33,127.52,126.83,127.22,210860.0,126.5722,126.761,126.0751,126.4628,210860.0
2022-01-24 11:40:00,127.16,127.16,125.85,125.85,369800.0,126.4032,126.4032,125.101,125.101,369800.0
2022-01-24 11:50:00,125.8,126.69,125.8,126.55,573940.0,125.0513,125.936,125.0513,125.7968,573940.0
2022-01-24 12:00:00,126.42,126.67,125.65,125.68,391240.0,125.6676,125.9161,124.9022,124.932,391240.0
2022-01-24 12:10:00,125.7,125.93,124.64,124.94,447380.0,124.9519,125.1805,123.8982,124.1964,447380.0
2022-01-24 12:20:00,124.81,125.58,124.66,125.16,530580.0,124.0672,124.8326,123.9181,124.4151,530580.0
2022-01-24 12:30:00,125.24,125.45,124.87,125.29,234280.0,124.4946,124.7034,124.1268,124.5443,234280.0
2022-01-24 12:40:00,125.21,125.75,125.02,125.65,511280.0,124.4648,125.0016,124.2759,124.9022,511280.0
2022-01-24 12:50:00,125.57,126.03,125.28,125.58,478680.0,124.8226,125.2799,124.5344,124.8326,478680.0
2022-01-24 13:00:00,125.76,126.4,125.51,126.15,407760.0,125.0115,125.6477,124.763,125.3992,407760.0
2022-01-24 13:10:00,126.1,126.9,126.06,126.81,456740.0,125.3495,126.1447,125.3097,126.0553,456740.0
2022-01-24 13:20:00,126.8,126.8,125.53,125.69,357580.0,126.0453,126.0453,124.7829,124.9419,357580.0
2022-01-24 13:30:00,125.74,126.7,125.73,126.68,313840.0,124.9916,125.9459,124.9817,125.926,313840.0
2022-01-24 13:40:00,126.65,127.12,126.34,127.12,224580.0,125.8962,126.3634,125.5881,126.3634,224580.0
2022-01-24 13:50:00,127.14,127.46,126.91,127.42,426560.0,126.3833,126.7014,126.1547,126.6616,426560.0
2022-01-24 14:00:00,127.43,127.9,127.28,127.41,354400.0,126.6716,127.1388,126.5225,126.6517,354400.0
2022-01-24 14:10:00,127.5,127.96,127.17,127.17,408320.0,126.7412,127.1984,126.4131,126.4131,408320.0
2022-01-24 14:20:00,127.33,127.65,126.65,126.9,399780.0,126.5722,126.8903,125.8962,126.1447,399780.0
2022-01-24 14:30:00,126.97,127.45,126.29,126.48,380800.0,126.2143,126.6914,125.5384,125.7272,380800.0
2022-01-24 14:40:00,126.48,126.79,125.76,126.79,445280.0,125.7272,126.0354,125.0115,126.0354,445280.0
2022-01-24 14:50:00,126.73,127.01,126.25,127.01,486800.0,125.9757,126.2541,125.4986,126.2541,486800.0
2022-01-24 15:00:00,126.96,127.41,126.55,126.89,416800.0,126.2044,126.6517,125.7968,126.1348,416800.0
2022-01-24 15:10:00,127.01,128.0,127.01,127.25,689480.0,126.2541,127.2382,126.2541,126.4926,689480.0
2022-01-24 15:20:00,127.11,128.02,127.03,127.71,543980.0,126.3535,127.2581,126.2739,126.9499,543980.0
2022-01-24 15:30:00,127.61,129.59,127.07,129.56,769700.0,126.8505,128.8187,126.3137,128.7889,769700.0
2022-01-24 15:40:00,129.45,130.14,129.08,129.95,747560.0,128.6795,129.3654,128.3117,129.1766,747560.0
2022-01-24 15:50:00,130.0,130.78,129.86,130.53,1498140.0,129.2263,130.0016,129.0871,129.7531,1498140.0
2022-01-25 09:30:00,128.39,128.57,127.4,128.2,973740.0,127.6259,127.8048,126.6417,127.437,973740.0
2022-01-25 09:40:00,128.0,128.4,126.93,127.04,557000.0,127.2382,127.6358,126.1745,126.2839,557000.0
2022-01-25 09:50:00,127.09,127.4,126.64,126.9,690500.0,126.3336,126.6417,125.8863,126.1447,690500.0
2022-01-25 10:00:00,127.0,127.56,126.81,127.46,484140.0,126.2441,126.8008,126.0553,126.7014,484140.0
2022-01-25 10:10:00,127.34,128.07,127.17,127.62,330720.0,126.5821,127.3078,126.4131,126.8604,330720.0
2022-01-25 10:20:00,127.56,128.65,127.27,128.61,415320.0,126.8008,127.8843,126.5125,127.8445,415320.0
2022-01-25 10:30:00,128.48,128.52,127.3,127.73,312860.0,127.7153,127.7551,126.5423,126.9698,312860.0
2022-01-25 10:40:00,127.75,128.83,127.59,128.76,260560.0,126.9897,128.0632,126.8306,127.9937,260560.0
2022-01-25 10:50:00,128.64,128.71,127.56,127.85,197560.0,127.8744,127.944,126.8008,127.0891,197560.0
2022-01-25 11:00:00,127.76,128.31,127.25,127.63,411420.0,126.9996,127.5463,126.4926,126.8704,411420.0
2022-01-25 11:10:00,127.7,128.07,127.29,127.93,161480.0,126.94,127.3078,126.5324,127.1686,161480.0
2022-01-25 11:20:00,127.95,128.07,127.52,127.87,194860.0,127.1885,127.3078,126.761,127.109,194860.0
2022-01-25 11:30:00,127.88,127.88,126.5,126.75,221840.0,127.1189,127.1189,125.7471,125.9956,221840.0
2022-01-25 11:40:00,126.73,127.11,126.57,127.0,225060.0,125.9757,126.3535,125.8167,126.2441,225060.0
2022-01-25 11:50:00,126.87,127.2,126.4,126.57,157840.0,126.1149,126.4429,125.6477,125.8167,157840.0
2022-01-25 12:00:00,126.68,127.39,126.56,127.06,139880.0,125.926,126.6318,125.8067,126.3038,139880.0
2022-01-25 12:10:00,127.03,127.2,126.55,126.89,169740.0,126.2739,126.4429,125.7968,126.1348,169740.0
2022-01-25 12:20:00,126.98,127.2,126.86,127.06,106020.0,126.2242,126.4429,126.105,126.3038,106020.0
2022-01-25 12:30:00,126.99,126.99,126.38,126.8,272060.0,126.2342,126.2342,125.6278,126.0453,272060.0
2022-01-25 12:40:00,127.07,127.19,126.55,126.69,273460.0,126.3137,126.433,125.7968,125.936,273460.0
2022-01-25 12:50:00,126.78,127.0,126.41,126.98,208760.0,126.0254,126.2441,125.6576,126.2242,208760.0
2022-01-25 13:00:00,126.89,126.98,126.61,126.9,99200.0,126.1348,126.2242,125.8564,126.1447,99200.0
2022-01-25 13:10:00,126.9,127.39,126.8,127.38,112080.0,126.1447,126.6318,126.0453,126.6219,112080.0
2022-01-25 13:20:00,127.31,127.81,127.16,127.6,165860.0,126.5523,127.0493,126.4032,126.8406,165860.0
2022-01-25 13:30:00,127.59,128.02,127.59,127.94,149920.0,126.8306,127.2581,126.8306,127.1785,149920.0
2022-01-25 13:40:00,127.94,128.06,127.6,127.94,259600.0,127.1785,127.2978,126.8406,127.1785,259600.0
2022-01-25 13:50:00,128.05,128.69,127.4,128.69,217720.0,127.2879,127.9241,126.6417,127.9241,217720.0
2022-01-25 14:00:00,128.67,128.67,128.1,128.23,180920.0,127.9042,127.9042,127.3376,127.4668,180920.0
2022-01-25 14:10:00,128.29,128.88,128.19,128.77,159200.0,127.5265,128.1129,127.427,128.0036,159200.0
2022-01-25 14:20:00,128.74,128.85,128.44,128.63,131380.0,127.9738,128.0831,127.6756,127.8644,131380.0
2022-01-25 14:30:00,128.65,128.66,128.14,128.37,98240.0,127.8843,127.8942,127.3773,127.606,98240.0
2022-01-25 14:40:00,128.44,129.12,128.38,128.8,321620.0,127.6756,128.3515,127.6159,128.0334,321620.0
2022-01-25 14:50:00,128.77,129.31,128.73,129.3,163400.0,128.0036,128.5404,127.9638,128.5304,163400.0
2022-01-25 15:00:00,129.34,129.34,128.45,128.5,153000.0,128.5702,128.5702,127.6855,127.7352,153000.0
2022-01-25 15:10:00,128.45,128.87,128.25,128.81,209940.0,127.6855,128.103,127.4867,128.0434,209940.0
2022-01-25 15:20:00,128.85,128.85,127.81,127.94,205460.0,128.0831,128.0831,127.0493,127.1785,205460.0
2022-01-25 15:30:00,127.88,128.12,127.39,127.9,245600.0,127.1189,127.3575,126.6318,127.1388,245600.0
2022-01-25 15:40:00,128.08,128.26,127.33,127.38,424720.0,127.3177,127.4966,126.5722,126.6219,424720.0
2022-01-25 15:50:00,127.0,127.26,126.48,126.73,1838100.0,126.2441,126.5026,125.7272,125.9757,1838100.0
2022-01-26 09:30:00,130.71,130.76,128.62,129.0,1195420.0,129.932,129.9817,127.8545,128.2322,1195420.0
2022-01-26 09:40:00,128.8,129.35,128.27,129.04,448420.0,128.0334,128.5801,127.5066,128.272,448420.0
2022-01-26 09:50:00,128.95,130.0,128.86,129.68,302000.0,128.1825,129.2263,128.0931,128.9082,302000.0
2022-01-26 10:00:00,129.83,130.88,129.6,130.72,449100.0,129.0573,130.101,128.8287,129.942,449100.0
2022-01-26 10:10:00,130.74,130.74,129.64,129.84,443740.0,129.9619,129.9619,128.8684,129.0672,443740.0
2022-01-26 10:20:00,129.8,129.86,129.19,129.46,585080.0,129.0275,129.0871,128.4211,128.6895,585080.0
2022-01-26 10:30:00,129.51,130.16,129.25,129.93,536060.0,128.7392,129.3853,128.4807,129.1567,536060.0
2022-01-26 10:40:00,129.93,130.16,129.43,129.93,372880.0,129.1567,129.3853,128.6597,129.1567,372880.0
2022-01-26 10:50:00,130.16,130.34,129.58,130.21,337260.0,129.3853,129.5642,128.8088,129.435,337260.0
2022-01-26 11:00:00,130.11,130.67,129.97,130.67,179360.0,129.3356,129.8923,129.1965,129.8923,179360.0
2022-01-26 11:10:00,130.69,130.99,130.48,130.64,174300.0,129.9122,130.2104,129.7034,129.8625,174300.0
2022-01-26 11:20:00,130.63,131.0,130.45,131.0,174980.0,129.8525,130.2203,129.6736,130.2203,174980.0
2022-01-26 11:30:00,131.01,131.34,130.92,131.12,396460.0,130.2303,130.5583,130.1408,130.3396,396460.0
2022-01-26 11:40:00,131.17,131.64,131.17,131.5,173800.0,130.3893,130.8565,130.3893,130.7173,173800.0
2022-01-26 11:50:00,131.46,131.82,131.33,131.51,235080.0,130.6776,131.0354,130.5484,130.7273,235080.0
2022-01-26 12:00:00,131.42,131.55,131.25,131.5,169620.0,130.6378,130.767,130.4688,130.7173,169620.0
2022-01-26 12:10:00,131.5,131.8,131.35,131.62,118060.0,130.7173,131.0156,130.5682,130.8366,118060.0
2022-01-26 12:20:00,131.55,131.71,131.5,131.7,120040.0,130.767,130.9261,130.7173,130.9162,120040.0
2022-01-26 12:30:00,131.7,132.22,131.68,132.06,165900.0,130.9162,131.4331,130.8963,131.274,165900.0
2022-01-26 12:40:00,132.01,132.43,132.01,132.39,272400.0,131.2243,131.6418,131.2243,131.602,272400.0
2022-01-26 12:50:00,132.19,132.22,131.98,132.02,136840.0,131.4032,131.4331,131.1945,131.2343,136840.0
2022-01-26 13:00:00,132.1,132.1,131.46,131.64,132920.0,131.3138,131.3138,130.6776,130.8565,132920.0
2022-01-26 13:10:00,131.75,131.93,131.71,131.71,86040.0,130.9659,131.1448,130.9261,130.9261,86040.0
2022-01-26 13:20:00,131.63,131.83,131.46,131.7,125900.0,130.8466,131.0454,130.6776,130.9162,125900.0
2022-01-26 13:30:00,131.63,131.86,131.56,131.61,148620.0,130.8466,131.0752,130.777,130.8267,148620.0
2022-01-26 13:40:00,131.59,131.92,131.54,131.84,124380.0,130.8068,131.1348,130.7571,131.0553,124380.0
2022-01-26 13:50:00,131.75,132.09,131.7,131.72,139660.0,130.9659,131.3038,130.9162,130.936,139660.0
2022-01-26 14:00:00,131.66,132.81,131.58,132.3,438480.0,130.8764,132.0195,130.7969,131.5126,438480.0
2022-01-26 14:10:00,132.25,132.5,130.64,131.2,302900.0,131.4629,131.7114,129.8625,130.4191,302900.0
2022-01-26 14:20:00,131.24,131.92,130.89,131.78,217840.0,130.4589,131.1348,130.111,130.9957,217840.0
2022-01-26 14:30:00,131.72,132.16,130.6,131.67,333820.0,130.936,131.3734,129.8227,130.8863,333820.0
2022-01-26 14:40:00,131.57,131.71,128.97,129.23,513040.0,130.7869,130.9261,128.2024,128.4609,513040.0
2022-01-26 14:50:00,129.23,130.01,129.13,129.3,510100.0,128.4609,129.2362,128.3615,128.5304,510100.0
2022-01-26 15:00:00,129.29,129.31,127.42,127.5,532460.0,128.5205,128.5404,126.6616,126.7412,532460.0
2022-01-26 15:10:00,127.54,128.32,127.5,127.63,411960.0,126.7809,127.5563,126.7412,126.8704,411960.0
2022-01-26 15:20:00,127.6,129.15,127.15,128.95,374540.0,126.8406,128.3813,126.3932,128.1825,374540.0
2022-01-26 15:30:00,128.92,129.27,127.88,128.47,402980.0,128.1527,128.5006,127.1189,127.7054,402980.0
2022-01-26 15:40:00,128.59,129.4,128.28,129.0,536840.0,127.8247,128.6298,127.5165,128.2322,536840.0
2022-01-26 15:50:00,129.13,129.7,128.37,129.26,1169500.0,128.3615,128.9281,127.606,128.4907,1169500.0
2022-01-27 09:30:00,131.47,131.92,131.01,131.18,533180.0,130.6875,131.1348,130.2303,130.3992,533180.0
2022-01-27 09:40:00,131.16,132.61,131.13,132.28,324900.0,130.3794,131.8207,130.3495,131.4927,324900.0
2022-01-27 09:50:00,132.24,132.54,131.3,131.7,338160.0,131.4529,131.7512,130.5185,130.9162,338160.0
2022-01-27 10:00:00,131.91,132.29,131.01,131.99,170360.0,131.1249,131.5026,130.2303,131.2044,170360.0
2022-01-27 10:10:00,131.95,132.46,131.85,132.02,165040.0,131.1647,131.6716,131.0653,131.2343,165040.0
2022-01-27 10:20:00,132.18,132.4,131.25,131.39,203800.0,131.3933,131.612,130.4688,130.608,203800.0
2022-01-27 10:30:00,131.59,131.64,130.64,130.82,195600.0,130.8068,130.8565,129.8625,130.0414,195600.0
2022-01-27 10:40:00,130.89,131.78,130.77,131.49,194800.0,130.111,130.9957,129.9917,130.7074,194800.0
2022-01-27 10:50:00,131.8,132.09,131.21,131.95,155860.0,131.0156,131.3038,130.4291,131.1647,155860.0
2022-01-27 11:00:00,132.18,132.39,131.58,131.75,308020.0,131.3933,131.602,130.7969,130.9659,308020.0
2022-01-27 11:10:00,131.76,132.15,131.26,131.41,272020.0,130.9758,131.3635,130.4788,130.6279,272020.0
2022-01-27 11:20:00,131.44,131.71,130.95,131.29,339320.0,130.6577,130.9261,130.1706,130.5086,339320.0
2022-01-27 11:30:00,131.39,132.0,131.39,131.66,147940.0,130.608,131.2144,130.608,130.8764,147940.0
2022-01-27 11:40:00,132.03,132.07,131.68,131.69,141840.0,131.2442,131.284,130.8963,130.9062,141840.0
2022-01-27 11:50:00,131.57,131.83,131.43,131.76,117160.0,130.7869,131.0454,130.6478,130.9758,117160.0
2022-01-27 12:00:00,131.65,131.86,131.27,131.33,95280.0,130.8665,131.0752,130.4887,130.5484,95280.0
2022-01-27 12:10:00,131.4,131.4,130.51,130.65,183820.0,130.6179,130.6179,129.7332,129.8724,183820.0
2022-01-27 12:20:00,130.66,130.91,130.43,130.66,161380.0,129.8823,130.1309,129.6537,129.8823,161380.0
2022-01-27 12:30:00,130.75,130.82,130.14,130.35,195380.0,129.9718,130.0414,129.3654,129.5742,195380.0
2022-01-27 12:40:00,130.36,130.49,129.9,129.91,193780.0,129.5841,129.7134,129.1269,129.1368,193780.0
2022-01-27 12:50:00,130.05,130.66,130.02,130.49,244860.0,129.276,129.8823,129.2462,129.7134,244860.0
2022-01-27 13:00:00,130.48,130.7,129.75,129.79,187380.0,129.7034,129.9221,128.9778,129.0175,187380.0
2022-01-27 13:10:00,129.77,129.96,129.35,129.38,188620.0,128.9976,129.1865,128.5801,128.61,188620.0
2022-01-27 13:20:00,129.42,129.47,128.95,129.03,193900.0,128.6497,128.6994,128.1825,128.262,193900.0
2022-01-27 13:30:00,129.05,129.89,129.05,129.48,219140.0,128.2819,129.1169,128.2819,128.7094,219140.0
2022-01-27 13:40:00,129.51,129.87,129.3,129.77,168600.0,128.7392,129.097,128.5304,128.9976,168600.0
2022-01-27 13:50:00,129.67,130.2,129.51,130.04,225080.0,128.8982,129.4251,128.7392,129.266,225080.0
2022-01-27 14:00:00,130.06,130.68,130.06,130.32,232240.0,129.2859,129.9022,129.2859,129.5444,232240.0
2022-01-27 14:10:00,130.4,130.4,129.8,129.95,179640.0,129.6239,129.6239,129.0275,129.1766,179640.0
2022-01-27 14:20:00,129.8,129.93,129.34,129.45,175100.0,129.0275,129.1567,128.5702,128.6795,175100.0
2022-01-27 14:30:00,129.49,129.61,129.16,129.49,200500.0,128.7193,128.8386,128.3913,128.7193,200500.0
2022-01-27 14:40:00,129.53,129.91,129.35,129.55,275260.0,128.7591,129.1368,128.5801,128.779,275260.0
2022-01-27 14:50:00,129.51,129.52,129.07,129.41,137500.0,128.7392,128.7491,128.3018,128.6398,137500.0
2022-01-27 15:00:00,129.47,129.85,129.27,129.56,176160.0,128.6994,129.0772,128.5006,128.7889,176160.0
2022-01-27 15:10:00,129.54,129.57,129.0,129.3,172780.0,128.769,128.7988,128.2322,128.5304,172780.0
2022-01-27 15:20:00,129.46,129.63,129.06,129.43,193100.0,128.6895,128.8585,128.2919,128.6597,193100.0
2022-01-27 15:30:00,129.65,129.85,129.32,129.64,218940.0,128.8784,129.0772,128.5503,128.8684,218940.0
2022-01-27 15:40:00,129.57,130.59,129.47,129.92,341120.0,128.7988,129.8128,128.6994,129.1467,341120.0
2022-01-27 15:50:00,129.67,129.75,129.03,129.07,516540.0,128.8982,128.9778,128.262,128.3018,516540.0
2022-01-28 09:30:00,130.0,130.38,129.05,129.45,971100.0,129.2263,129.604,128.2819,128.6795,971100.0
2022-01-28 09:40:00,129.45,129.46,128.69,129.21,435180.0,128.6795,128.6895,127.9241,128.441,435180.0
2022-01-28 09:50:00,129.13,129.68,128.98,129.27,471540.0,128.3615,128.9082,128.2123,128.5006,471540.0
2022-01-28 10:00:00,129.39,129.5,128.9,129.49,281320.0,128.6199,128.7292,128.1328,128.7193,281320.0
2022-01-28 10:10:00,129.53,130.09,129.25,130.07,219020.0,128.7591,129.3157,128.4807,129.2959,219020.0
2022-01-28 10:20:00,130.13,130.13,129.21,129.41,319460.0,129.3555,129.3555,128.441,128.6398,319460.0
2022-01-28 10:30:00,129.44,129.68,128.85,129.38,245360.0,128.6696,128.9082,128.0831,128.61,245360.0
2022-01-28 10:40:00,129.3,130.39,129.0,130.39,209780.0,128.5304,129.614,128.2322,129.614,209780.0
2022-01-28 10:50:00,130.44,131.03,130.02,130.95,333200.0,129.6637,130.2501,129.2462,130.1706,333200.0
2022-01-28 11:00:00,131.06,131.08,130.5,130.75,236220.0,130.28,130.2998,129.7233,129.9718,236220.0
2022-01-28 11:10:00,130.94,131.47,130.92,131.25,242440.0,130.1607,130.6875,130.1408,130.4688,242440.0
2022-01-28 11:20:00,131.32,131.93,131.2,131.65,238220.0,130.5384,131.1448,130.4191,130.8665,238220.0
2022-01-28 11:30:00,131.77,132.21,131.41,131.89,147700.0,130.9857,131.4231,130.6279,131.105,147700.0
2022-01-28 11:40:00,131.96,132.15,131.69,132.15,164960.0,131.1746,131.3635,130.9062,131.3635,164960.0
2022-01-28 11:50:00,132.13,132.47,132.03,132.37,253980.0,131.3436,131.6816,131.2442,131.5822,253980.0
2022-01-28 12:00:00,132.36,132.55,132.17,132.55,165500.0,131.5722,131.7611,131.3834,131.7611,165500.0
2022-01-28 12:10:00,132.53,132.65,132.03,132.41,159280.0,131.7412,131.8605,131.2442,131.6219,159280.0
2022-01-28 12:20:00,132.33,132.33,131.38,131.41,165660.0,131.5424,131.5424,130.5981,130.6279,165660.0
2022-01-28 12:30:00,131.51,131.85,131.45,131.53,145280.0,130.7273,131.0653,130.6676,130.7472,145280.0
2022-01-28 12:40:00,131.43,131.96,131.39,131.57,248220.0,130.6478,131.1746,130.608,130.7869,248220.0
2022-01-28 12:50:00,131.37,131.42,131.05,131.11,123940.0,130.5881,130.6378,130.27,130.3297,123940.0
2022-01-28 13:00:00,131.13,131.62,131.12,131.58,126220.0,130.3495,130.8366,130.3396,130.7969,126220.0
2022-01-28 13:10:00,131.72,131.87,131.41,131.62,110800.0,130.936,131.0851,130.6279,130.8366,110800.0
2022-01-28 13:20:00,131.62,131.68,131.23,131.5,163340.0,130.8366,130.8963,130.449,130.7173,163340.0
2022-01-28 13:30:00,131.62,132.03,131.62,131.87,160540.0,130.8366,131.2442,130.8366,131.0851,160540.0
2022-01-28 13:40:00,131.94,132.2,131.79,131.89,174880.0,131.1547,131.4132,131.0056,131.105,174880.0
2022-01-28 13:50:00,131.86,132.3,131.86,132.07,219000.0,131.0752,131.5126,131.0752,131.284,219000.0
2022-01-28 14:00:00,132.08,132.29,131.41,131.52,116660.0,131.2939,131.5026,130.6279,130.7372,116660.0
2022-01-28 14:10:00,131.48,131.51,131.03,131.07,104000.0,130.6975,130.7273,130.2501,130.2899,104000.0
2022-01-28 14:20:00,131.13,131.13,130.73,130.92,116880.0,130.3495,130.3495,129.9519,130.1408,116880.0
2022-01-28 14:30:00,130.83,131.16,130.65,131.03,217100.0,130.0513,130.3794,129.8724,130.2501,217100.0
2022-01-28 14:40:00,131.07,131.79,131.07,131.76,201340.0,130.2899,131.0056,130.2899,130.9758,201340.0
2022-01-28 14:50:00,131.78,132.04,131.5,131.86,187060.0,130.9957,131.2541,130.7173,131.0752,187060.0
2022-01-28 15:00:00,131.9,132.01,131.8,131.93,157540.0,131.115,131.2243,131.0156,131.1448,157540.0
2022-01-28 15:10:00,131.88,131.97,131.53,131.82,321120.0,131.0951,131.1845,130.7472,131.0354,321120.0
2022-01-28 15:20:00,131.79,132.23,131.79,131.88,178800.0,131.0056,131.443,131.0056,131.0951,178800.0
2022-01-28 15:30:00,131.59,132.12,131.41,131.97,257460.0,130.8068,131.3337,130.6279,131.1845,257460.0
2022-01-28 15:40:00,132.0,132.56,131.88,132.55,247720.0,131.2144,131.771,131.0951,131.7611,247720.0
2022-01-28 15:50:00,132.6,133.37,132.6,133.3,1326300.0,131.8108,132.5762,131.8108,132.5066,1326300.0
2022-01-31 09:30:00,134.2,134.49,132.5,133.29,1099660.0,133.4013,133.6895,131.7114,132.4967,1099660.0
2022-01-31 09:40:00,133.34,133.46,132.69,132.76,368940.0,132.5464,132.6657,131.9003,131.9698,368940.0
2022-01-31 09:50:00,132.83,133.56,132.27,133.4,432300.0,132.0394,132.7651,131.4828,132.606,432300.0
2022-01-31 10:00:00,133.37,134.19,133.3,134.12,378240.0,132.5762,133.3913,132.5066,133.3218,378240.0
2022-01-31 10:10:00,134.17,134.28,133.22,133.29,439820.0,133.3715,133.4808,132.4271,132.4967,439820.0
2022-01-31 10:20:00,133.31,133.87,133.21,133.41,436220.0,132.5166,133.0732,132.4172,132.616,436220.0
2022-01-31 10:30:00,133.43,133.58,133.17,133.33,190200.0,132.6359,132.785,132.3774,132.5365,190200.0
2022-01-31 10:40:00,133.21,133.54,133.07,133.39,148160.0,132.4172,132.7452,132.278,132.5961,148160.0
2022-01-31 10:50:00,133.41,133.72,133.41,133.62,179580.0,132.616,132.9241,132.616,132.8247,179580.0
2022-01-31 11:00:00,133.65,133.86,133.45,133.5,155180.0,132.8545,133.0633,132.6557,132.7054,155180.0
2022-01-31 11:10:00,133.35,133.54,133.2,133.26,135720.0,132.5563,132.7452,132.4072,132.4669,135720.0
2022-01-31 11:20:00,133.41,133.43,132.97,133.0,127140.0,132.616,132.6359,132.1786,132.2084,127140.0
2022-01-31 11:30:00,133.19,133.5,132.96,133.46,147220.0,132.3973,132.7054,132.1687,132.6657,147220.0
2022-01-31 11:40:00,133.51,133.6,133.4,133.6,93120.0,132.7154,132.8048,132.606,132.8048,93120.0
2022-01-31 11:50:00,133.56,134.07,133.56,133.92,151060.0,132.7651,133.272,132.7651,133.1229,151060.0
2022-01-31 12:00:00,133.95,134.0,133.64,133.69,164780.0,133.1528,133.2025,132.8446,132.8943,164780.0
2022-01-31 12:10:00,133.69,134.12,133.58,134.12,187760.0,132.8943,133.3218,132.785,133.3218,187760.0
2022-01-31 12:20:00,134.08,134.2,133.7,133.88,115000.0,133.282,133.4013,132.9043,133.0832,115000.0
2022-01-31 12:30:00,133.98,134.19,133.88,134.18,88280.0,133.1826,133.3913,133.0832,133.3814,88280.0
2022-01-31 12:40:00,134.08,134.25,134.01,134.19,86220.0,133.282,133.451,133.2124,133.3913,86220.0
2022-01-31 12:50:00,134.21,134.49,134.19,134.31,104900.0,133.4112,133.6895,133.3913,133.5106,104900.0
2022-01-31 13:00:00,134.27,134.36,134.11,134.3,99360.0,133.4709,133.5603,133.3118,133.5007,99360.0
2022-01-31 13:10:00,134.33,134.42,134.12,134.42,90020.0,133.5305,133.62,133.3218,133.62,90020.0
2022-01-31 13:20:00,134.39,134.46,134.27,134.36,89020.0,133.5901,133.6597,133.4709,133.5603,89020.0
2022-01-31 13:30:00,134.41,134.66,134.29,134.52,97700.0,133.61,133.8585,133.4907,133.7194,97700.0
2022-01-31 13:40:00,134.59,134.74,134.47,134.58,97280.0,133.789,133.9381,133.6697,133.779,97280.0
2022-01-31 13:50:00,134.59,134.7,134.42,134.64,113040.0,133.789,133.8983,133.62,133.8387,113040.0
2022-01-31 14:00:00,134.63,135.25,134.61,135.07,164380.0,133.8287,134.445,133.8088,134.2661,164380.0
2022-01-31 14:10:00,135.06,135.23,134.99,135.16,154580.0,134.2562,134.4251,134.1866,134.3556,154580.0
2022-01-31 14:20:00,135.07,135.36,134.98,135.36,178620.0,134.2661,134.5544,134.1766,134.5544,178620.0
2022-01-31 14:30:00,135.25,135.28,134.95,135.06,158060.0,134.445,134.4748,134.1468,134.2562,158060.0
2022-01-31 14:40:00,135.08,135.2,134.8,135.0,160260.0,134.276,134.3953,133.9977,134.1965,160260.0
2022-01-31 14:50:00,135.01,135.1,134.82,134.99,137080.0,134.2065,134.2959,134.0176,134.1866,137080.0
2022-01-31 15:00:00,134.95,134.98,134.67,134.67,137640.0,134.1468,134.1766,133.8685,133.8685,137640.0
2022-01-31 15:10:00,134.66,134.69,134.17,134.28,187820.0,133.8585,133.8884,133.3715,133.4808,187820.0
2022-01-31 15:20:00,134.3,134.7,134.26,134.55,156200.0,133.5007,133.8983,133.4609,133.7492,156200.0
2022-01-31 15:30:00,134.4,135.04,134.4,134.79,177220.0,133.6001,134.2363,133.6001,133.9878,177220.0
2022-01-31 15:40:00,134.71,135.31,134.7,135.27,177960.0,133.9082,134.5047,133.8983,134.4649,177960.0
2022-01-31 15:50:00,135.22,135.84,135.0,135.67,1223960.0,134.4152,135.0315,134.1965,134.8625,1223960.0
2022-02-01 09:30:00,137.67,138.2,136.3,137.12,1747000.0,136.8506,137.3775,135.4888,136.3039,1747000.0
2022-02-01 09:40:00,137.21,137.5,136.25,136.49,834160.0,136.3934,136.6816,135.4391,135.6776,834160.0
2022-02-01 09:50:00,136.47,136.67,136.25,136.5,782460.0,135.6578,135.8566,135.4391,135.6876,782460.0
2022-02-01 10:00:00,136.49,136.49,135.6,135.69,319500.0,135.6776,135.6776,134.7929,134.8824,319500.0
2022-02-01 10:10:00,135.8,135.92,135.31,135.31,589000.0,134.9918,135.111,134.5047,134.5047,589000.0
2022-02-01 10:20:00,135.33,135.69,135.18,135.24,506620.0,134.5246,134.8824,134.3754,134.4351,506620.0
2022-02-01 10:30:00,135.23,135.44,134.64,134.94,808580.0,134.4251,134.6339,133.8387,134.1369,808580.0
2022-02-01 10:40:00,135.01,135.14,134.57,134.83,261180.0,134.2065,134.3357,133.7691,134.0275,261180.0
2022-02-01 10:50:00,135.0,135.2,134.88,135.08,501920.0,134.1965,134.3953,134.0772,134.276,501920.0
2022-02-01 11:00:00,135.12,135.94,135.12,135.78,396460.0,134.3158,135.1309,134.3158,134.9719,396460.0
2022-02-01 11:10:00,135.75,136.21,135.75,135.95,206980.0,134.9421,135.3993,134.9421,135.1409,206980.0
2022-02-01 11:20:00,136.04,136.12,135.5,135.93,144420.0,135.2303,135.3098,134.6935,135.121,144420.0
2022-02-01 11:30:00,135.95,136.1,135.67,136.01,186460.0,135.1409,135.29,134.8625,135.2005,186460.0
2022-02-01 11:40:00,136.04,136.46,136.0,136.4,179820.0,135.2303,135.6478,135.1906,135.5882,179820.0
2022-02-01 11:50:00,136.3,136.8,136.2,136.58,281120.0,135.4888,135.9858,135.3894,135.7671,281120.0
2022-02-01 12:00:00,136.73,136.75,136.4,136.42,216160.0,135.9162,135.9361,135.5882,135.6081,216160.0
2022-02-01 12:10:00,136.4,136.75,136.16,136.72,226420.0,135.5882,135.9361,135.3496,135.9063,226420.0
2022-02-01 12:20:00,136.73,136.84,136.52,136.73,227060.0,135.9162,136.0256,135.7075,135.9162,227060.0
2022-02-01 12:30:00,136.68,136.76,136.38,136.55,175420.0,135.8665,135.946,135.5683,135.7373,175420.0
2022-02-01 12:40:00,136.7,136.75,136.55,136.68,121900.0,135.8864,135.9361,135.7373,135.8665,121900.0
2022-02-01 12:50:00,136.75,137.12,136.58,137.07,124280.0,135.9361,136.3039,135.7671,136.2542,124280.0
2022-02-01 13:00:00,137.01,137.11,136.77,136.8,134760.0,136.1946,136.294,135.956,135.9858,134760.0
2022-02-01 13:10:00,136.76,137.0,136.67,136.8,167660.0,135.946,136.1846,135.8566,135.9858,167660.0
2022-02-01 13:20:00,136.74,136.89,136.65,136.83,108040.0,135.9262,136.0753,135.8367,136.0156,108040.0
2022-02-01 13:30:00,136.95,137.05,136.73,137.01,122480.0,136.1349,136.2343,135.9162,136.1946,122480.0
2022-02-01 13:40:00,137.09,137.18,136.9,136.93,138740.0,136.2741,136.3635,136.0852,136.115,138740.0
2022-02-01 13:50:00,136.93,137.0,136.69,136.91,100900.0,136.115,136.1846,135.8765,136.0951,100900.0
2022-02-01 14:00:00,136.86,137.05,136.7,136.8,110460.0,136.0454,136.2343,135.8864,135.9858,110460.0
2022-02-01 14:10:00,136.83,136.9,136.5,136.63,166860.0,136.0156,136.0852,135.6876,135.8168,166860.0
2022-02-01 14:20:00,136.46,136.54,136.34,136.44,178100.0,135.6478,135.7273,135.5285,135.6279,178100.0
2022-02-01 14:30:00,136.4,136.71,136.33,136.61,327700.0,135.5882,135.8963,135.5186,135.7969,327700.0
2022-02-01 14:40:00,136.68,136.83,136.49,136.55,441820.0,135.8665,136.0156,135.6776,135.7373,441820.0
2022-02-01 14:50:00,136.55,136.58,136.35,136.53,190280.0,135.7373,135.7671,135.5385,135.7174,190280.0
2022-02-01 15:00:00,136.49,137.0,136.48,136.95,288140.0,135.6776,136.1846,135.6677,136.1349,288140.0
2022-02-01 15:10:00,136.89,136.99,136.72,136.83,309340.0,136.0753,136.1747,135.9063,136.0156,309340.0
2022-02-01 15:20:00,136.83,137.15,136.79,137.11,399260.0,136.0156,136.3337,135.9759,136.294,399260.0
2022-02-01 15:30:00,137.15,137.42,137.07,137.11,425400.0,136.3337,136.6021,136.2542,136.294,425400.0
2022-02-01 15:40:00,137.1,137.6,137.1,137.53,506000.0,136.284,136.781,136.284,136.7115,506000.0
2022-02-01 15:50:00,137.58,137.94,137.39,137.88,2121360.0,136.7612,137.119,136.5723,137.0594,2121360.0
2022-02-02 09:30:00,151.86,152.1,148.33,150.56,5650060.0,150.9562,151.1947,147.4472,149.6639,5650060.0
2022-02-02 09:40:00,150.5,150.5,148.15,148.16,1752440.0,149.6043,149.6043,147.2682,147.2782,1752440.0
2022-02-02 09:50:00,148.19,149.1,148.15,148.55,1247520.0,147.308,148.2126,147.2682,147.6659,1247520.0
2022-02-02 10:00:00,148.63,149.2,148.63,148.91,1090360.0,147.7454,148.312,147.7454,148.0237,1090360.0
2022-02-02 10:10:00,148.9,149.0,147.08,147.3,1245720.0,148.0138,148.1132,146.2046,146.4233,1245720.0
2022-02-02 10:20:00,147.28,147.5,146.4,146.58,871380.0,146.4034,146.6221,145.5287,145.7076,871380.0
2022-02-02 10:30:00,146.61,147.1,145.65,146.97,1126800.0,145.7374,146.2245,144.7831,146.0953,1126800.0
2022-02-02 10:40:00,147.03,147.15,146.51,146.92,629280.0,146.1549,146.2742,145.638,146.0456,629280.0
2022-02-02 10:50:00,146.98,147.02,146.13,146.77,568820.0,146.1052,146.145,145.2603,145.8965,568820.0
2022-02-02 11:00:00,146.73,146.85,145.9,145.94,648920.0,145.8567,145.976,145.0316,145.0714,648920.0
2022-02-02 11:10:00,145.93,146.48,145.56,146.48,560720.0,145.0615,145.6082,144.6937,145.6082,560720.0
2022-02-02 11:20:00,146.5,147.69,146.37,147.43,707620.0,145.6281,146.811,145.4988,146.5525,707620.0
2022-02-02 11:30:00,147.5,147.5,147.01,147.2,318140.0,146.6221,146.6221,146.135,146.3239,318140.0
2022-02-02 11:40:00,147.07,147.85,147.07,147.65,421400.0,146.1947,146.97,146.1947,146.7712,421400.0
2022-02-02 11:50:00,147.66,148.33,147.52,148.33,474960.0,146.7812,147.4472,146.642,147.4472,474960.0
2022-02-02 12:00:00,148.27,149.04,148.02,149.01,610460.0,147.3875,148.153,147.139,148.1231,610460.0
2022-02-02 12:10:00,148.94,149.17,148.58,148.69,432720.0,148.0535,148.2822,147.6957,147.805,432720.0
2022-02-02 12:20:00,148.71,149.25,148.65,148.93,419580.0,147.8249,148.3617,147.7653,148.0436,419580.0
2022-02-02 12:30:00,148.9,149.25,148.76,149.16,358460.0,148.0138,148.3617,147.8746,148.2722,358460.0
2022-02-02 12:40:00,149.29,149.74,149.14,149.58,447240.0,148.4015,148.8488,148.2524,148.6897,447240.0
2022-02-02 12:50:00,149.55,150.01,149.47,149.94,389900.0,148.6599,149.1172,148.5804,149.0476,389900.0
2022-02-02 13:00:00,150.01,150.01,149.25,149.25,490980.0,149.1172,149.1172,148.3617,148.3617,490980.0
2022-02-02 13:10:00,149.31,149.33,148.55,148.59,527660.0,148.4213,148.4412,147.6659,147.7056,527660.0
2022-02-02 13:20:00,148.64,148.64,148.3,148.45,298060.0,147.7553,147.7553,147.4174,147.5665,298060.0
2022-02-02 13:30:00,148.45,149.15,148.43,149.1,351380.0,147.5665,148.2623,147.5466,148.2126,351380.0
2022-02-02 13:40:00,149.1,149.25,148.8,148.85,252360.0,148.2126,148.3617,147.9144,147.9641,252360.0
2022-02-02 13:50:00,148.83,148.84,148.53,148.62,191380.0,147.9442,147.9541,147.646,147.7355,191380.0
2022-02-02 14:00:00,148.68,148.98,148.56,148.69,374180.0,147.7951,148.0933,147.6758,147.805,374180.0
2022-02-02 14:10:00,148.7,148.73,148.27,148.49,628000.0,147.815,147.8448,147.3875,147.6062,628000.0
2022-02-02 14:20:00,148.51,148.61,148.0,148.43,306440.0,147.6261,147.7255,147.1191,147.5466,306440.0
2022-02-02 14:30:00,148.4,148.85,148.37,148.52,558580.0,147.5168,147.9641,147.4869,147.636,558580.0
2022-02-02 14:40:00,148.6,149.16,148.6,149.16,611020.0,147.7156,148.2722,147.7156,148.2722,611020.0
2022-02-02 14:50:00,149.17,149.25,148.84,148.85,369040.0,148.2822,148.3617,147.9541,147.9641,369040.0
2022-02-02 15:00:00,148.85,148.99,148.55,148.76,354020.0,147.9641,148.1032,147.6659,147.8746,354020.0
2022-02-02 15:10:00,148.67,149.18,148.61,149.16,476420.0,147.7852,148.2921,147.7255,148.2722,476420.0
2022-02-02 15:20:00,149.19,149.32,148.42,148.53,689500.0,148.3021,148.4313,147.5366,147.646,689500.0
2022-02-02 15:30:00,148.46,148.88,148.46,148.67,298440.0,147.5764,147.9939,147.5764,147.7852,298440.0
2022-02-02 15:40:00,148.75,148.8,148.25,148.41,612400.0,147.8647,147.9144,147.3677,147.5267,612400.0
2022-02-02 15:50:00,148.41,148.41,147.78,148.0,1046260.0,147.5267,147.5267,146.9005,147.1191,1046260.0
2022-02-03 09:30:00,145.3,148.5,145.07,148.3,2059160.0,144.4352,147.6162,144.2066,147.4174,2059160.0
2022-02-03 09:40:00,148.4,148.45,146.95,147.26,893780.0,147.5168,147.5665,146.0754,146.3835,893780.0
2022-02-03 09:50:00,147.23,147.93,147.0,147.44,589920.0,146.3537,147.0496,146.1251,146.5625,589920.0
2022-02-03 10:00:00,147.4,148.0,147.05,147.47,633860.0,146.5227,147.1191,146.1748,146.5923,633860.0
2022-02-03 10:10:00,147.5,148.0,147.07,147.88,460500.0,146.6221,147.1191,146.1947,146.9999,460500.0
2022-02-03 10:20:00,147.91,149.12,147.91,148.71,649320.0,147.0297,148.2325,147.0297,147.8249,649320.0
2022-02-03 10:30:00,148.94,148.94,147.78,148.08,516200.0,148.0535,148.0535,146.9005,147.1987,516200.0
2022-02-03 10:40:00,148.15,148.2,147.5,147.64,410860.0,147.2682,147.318,146.6221,146.7613,410860.0
2022-02-03 10:50:00,147.65,147.74,147.25,147.31,390920.0,146.7712,146.8607,146.3736,146.4332,390920.0
2022-02-03 11:00:00,147.25,147.69,146.9,147.47,432840.0,146.3736,146.811,146.0257,146.5923,432840.0
2022-02-03 11:10:00,147.37,147.5,146.77,146.8,568920.0,146.4929,146.6221,145.8965,145.9263,568920.0
2022-02-03 11:20:00,146.82,146.83,146.08,146.17,643020.0,145.9462,145.9561,145.2106,145.3,643020.0
2022-02-03 11:30:00,146.21,146.84,146.04,146.65,501380.0,145.3398,145.966,145.1708,145.7772,501380.0
2022-02-03 11:40:00,146.7,146.93,146.34,146.36,319320.0,145.8269,146.0555,145.469,145.4889,319320.0
2022-02-03 11:50:00,146.49,146.78,146.3,146.3,263120.0,145.6181,145.9064,145.4293,145.4293,263120.0
2022-02-03 12:00:00,146.34,146.52,145.98,146.14,414000.0,145.469,145.648,145.1112,145.2702,414000.0
2022-02-03 12:10:00,146.06,146.48,145.85,145.87,396400.0,145.1907,145.6082,144.9819,145.0018,396400.0
2022-02-03 12:20:00,145.89,146.28,145.53,146.15,427000.0,145.0217,145.4094,144.6638,145.2802,427000.0
2022-02-03 12:30:00,146.14,146.14,145.66,145.72,275100.0,145.2702,145.2702,144.7931,144.8527,275100.0
2022-02-03 12:40:00,145.75,145.75,145.21,145.21,357240.0,144.8825,144.8825,144.3457,144.3457,357240.0
2022-02-03 12:50:00,145.26,145.5,145.15,145.43,203200.0,144.3954,144.634,144.2861,144.5644,203200.0
2022-02-03 13:00:00,145.4,145.58,145.26,145.39,316440.0,144.5346,144.7135,144.3954,144.5247,316440.0
2022-02-03 13:10:00,145.37,145.7,145.28,145.45,234700.0,144.5048,144.8328,144.4153,144.5843,234700.0
2022-02-03 13:20:00,145.45,145.84,145.42,145.69,330860.0,144.5843,144.972,144.5545,144.8229,330860.0
2022-02-03 13:30:00,145.67,145.9,145.35,145.53,260400.0,144.803,145.0316,144.4849,144.6638,260400.0
2022-02-03 13:40:00,145.53,145.82,145.43,145.67,212680.0,144.6638,144.9521,144.5644,144.803,212680.0
2022-02-03 13:50:00,145.67,145.67,145.43,145.46,217740.0,144.803,144.803,144.5644,144.5943,217740.0
2022-02-03 14:00:00,145.54,145.73,145.39,145.43,240720.0,144.6738,144.8627,144.5247,144.5644,240720.0
2022-02-03 14:10:00,145.4,145.65,145.31,145.55,174640.0,144.5346,144.7831,144.4452,144.6837,174640.0
2022-02-03 14:20:00,145.49,145.64,145.3,145.45,165020.0,144.6241,144.7732,144.4352,144.5843,165020.0
2022-02-03 14:30:00,145.45,145.45,144.67,144.71,577880.0,144.5843,144.5843,143.809,143.8487,577880.0
2022-02-03 14:40:00,144.7,144.8,144.45,144.45,308760.0,143.8388,143.9382,143.5903,143.5903,308760.0
2022-02-03 14:50:00,144.45,144.59,144.28,144.34,416100.0,143.5903,143.7294,143.4213,143.4809,416100.0
2022-02-03 15:00:00,144.38,144.39,144.07,144.31,173880.0,143.5207,143.5306,143.2125,143.4511,173880.0
2022-02-03 15:10:00,144.34,144.55,144.18,144.48,361320.0,143.4809,143.6897,143.3219,143.6201,361320.0
2022-02-03 15:20:00,144.48,144.62,144.15,144.22,335560.0,143.6201,143.7593,143.2921,143.3616,335560.0
2022-02-03 15:30:00,144.08,144.09,143.15,143.19,1178360.0,143.2225,143.2324,142.298,142.3378,1178360.0
2022-02-03 15:40:00,143.16,143.59,142.7,142.79,1015080.0,142.3079,142.7354,141.8507,141.9402,1015080.0
2022-02-03 15:50:00,142.73,143.15,142.21,142.65,2632420.0,141.8805,142.298,141.3636,141.801,2632420.0
2022-02-04 09:30:00,143.02,143.21,139.82,140.87,3385640.0,142.1688,142.3577,138.9878,140.0316,3385640.0
2022-02-04 09:40:00,140.89,143.0,140.83,142.23,1551840.0,140.0515,142.1489,139.9918,141.3835,1551840.0
2022-02-04 09:50:00,142.19,142.35,141.45,141.98,1039580.0,141.3437,141.5028,140.6081,141.135,1039580.0
2022-02-04 10:00:00,142.24,142.86,142.0,142.56,461420.0,141.3934,142.0097,141.1549,141.7115,461420.0
2022-02-04 10:10:00,142.7,143.05,142.04,142.87,365520.0,141.8507,142.1986,141.1946,142.0197,365520.0
2022-02-04 10:20:00,142.7,142.85,142.09,142.09,356320.0,141.8507,141.9998,141.2443,141.2443,356320.0
2022-02-04 10:30:00,142.07,142.51,142.07,142.31,283820.0,141.2244,141.6618,141.2244,141.463,283820.0
2022-02-04 10:40:00,142.34,142.63,141.58,141.89,408340.0,141.4928,141.7811,140.7374,141.0455,408340.0
2022-02-04 10:50:00,141.77,141.87,141.21,141.25,512520.0,140.9262,141.0256,140.3696,140.4093,512520.0
2022-02-04 11:00:00,141.18,141.52,141.11,141.23,341880.0,140.3397,140.6777,140.2701,140.3894,341880.0
2022-02-04 11:10:00,141.25,141.35,140.79,141.32,296900.0,140.4093,140.5087,139.9521,140.4789,296900.0
2022-02-04 11:20:00,141.28,141.79,141.06,141.4,554640.0,140.4391,140.9461,140.2204,140.5584,554640.0
2022-02-04 11:30:00,141.41,141.85,141.27,141.75,454100.0,140.5684,141.0057,140.4292,140.9063,454100.0
2022-02-04 11:40:00,141.84,142.15,141.65,141.81,324480.0,140.9958,141.304,140.8069,140.966,324480.0
2022-02-04 11:50:00,141.85,142.01,141.56,141.57,342680.0,141.0057,141.1648,140.7175,140.7274,342680.0
2022-02-04 12:00:00,141.58,141.65,141.31,141.65,169780.0,140.7374,140.8069,140.469,140.8069,169780.0
2022-02-04 12:10:00,141.68,141.97,141.36,141.84,155680.0,140.8368,141.125,140.5187,140.9958,155680.0
2022-02-04 12:20:00,141.83,141.92,141.53,141.71,190480.0,140.9859,141.0753,140.6876,140.8666,190480.0
2022-02-04 12:30:00,141.81,142.05,141.5,142.05,178940.0,140.966,141.2046,140.6578,141.2046,178940.0
2022-02-04 12:40:00,142.1,142.74,142.1,142.68,238960.0,141.2543,141.8904,141.2543,141.8308,238960.0
2022-02-04 12:50:00,142.75,143.08,142.72,143.07,305240.0,141.9004,142.2284,141.8706,142.2185,305240.0
2022-02-04 13:00:00,143.18,143.65,143.1,143.56,302680.0,142.3278,142.795,142.2483,142.7056,302680.0
2022-02-04 13:10:00,143.5,143.72,143.42,143.58,249700.0,142.6459,142.8646,142.5664,142.7254,249700.0
2022-02-04 13:20:00,143.58,143.89,143.32,143.45,218100.0,142.7254,143.0336,142.467,142.5962,218100.0
2022-02-04 13:30:00,143.48,143.61,143.05,143.17,295860.0,142.626,142.7553,142.1986,142.3179,295860.0
2022-02-04 13:40:00,143.2,143.58,143.18,143.35,276100.0,142.3477,142.7254,142.3278,142.4968,276100.0
2022-02-04 13:50:00,143.38,143.75,143.38,143.59,223940.0,142.5266,142.8944,142.5266,142.7354,223940.0
2022-02-04 14:00:00,143.67,143.75,143.36,143.67,200740.0,142.8149,142.8944,142.5068,142.8149,200740.0
2022-02-04 14:10:00,143.69,143.75,143.2,143.27,178960.0,142.8348,142.8944,142.3477,142.4173,178960.0
2022-02-04 14:20:00,143.17,143.51,143.11,143.41,191300.0,142.3179,142.6559,142.2582,142.5565,191300.0
2022-02-04 14:30:00,143.32,143.62,143.26,143.35,207400.0,142.467,142.7652,142.4074,142.4968,207400.0
2022-02-04 14:40:00,143.4,143.4,142.95,143.06,252640.0,142.5465,142.5465,142.0992,142.2085,252640.0
2022-02-04 14:50:00,143.17,143.63,143.17,143.59,142240.0,142.3179,142.7752,142.3179,142.7354,142240.0
2022-02-04 15:00:00,143.73,144.26,143.73,144.09,247000.0,142.8746,143.4014,142.8746,143.2324,247000.0
2022-02-04 15:10:00,144.09,144.54,144.08,144.08,290160.0,143.2324,143.6797,143.2225,143.2225,290160.0
2022-02-04 15:20:00,144.02,144.45,143.97,144.12,239040.0,143.1628,143.5903,143.1131,143.2622,239040.0
2022-02-04 15:30:00,144.11,144.33,144.06,144.08,145040.0,143.2523,143.471,143.2026,143.2225,145040.0
2022-02-04 15:40:00,144.0,144.07,143.21,143.32,405700.0,143.1429,143.2125,142.3577,142.467,405700.0
2022-02-04 15:50:00,143.35,143.52,143.0,143.01,944820.0,142.4968,142.6658,142.1489,142.1588,944820.0
2022-02-07 09:30:00,143.71,143.71,142.63,143.41,863720.0,142.8547,142.8547,141.7811,142.5565,863720.0
2022-02-07 09:40:00,143.44,143.6,143.04,143.04,289180.0,142.5863,142.7453,142.1887,142.1887,289180.0
2022-02-07 09:50:00,143.17,143.85,143.12,143.33,345340.0,142.3179,142.9938,142.2682,142.4769,345340.0
2022-02-07 10:00:00,143.4,143.5,142.46,142.97,330740.0,142.5465,142.6459,141.6121,142.1191,330740.0
2022-02-07 10:10:00,142.91,142.96,142.27,142.45,277040.0,142.0594,142.1091,141.4232,141.6022,277040.0
2022-02-07 10:20:00,142.69,142.97,142.52,142.58,231920.0,141.8407,142.1191,141.6718,141.7314,231920.0
2022-02-07 10:30:00,142.53,142.83,142.46,142.5,176240.0,141.6817,141.9799,141.6121,141.6519,176240.0
2022-02-07 10:40:00,142.57,142.57,142.14,142.21,173300.0,141.7215,141.7215,141.294,141.3636,173300.0
2022-02-07 10:50:00,142.17,142.54,142.15,142.28,176520.0,141.3238,141.6916,141.304,141.4332,176520.0
2022-02-07 11:00:00,142.2,142.25,140.78,140.85,845480.0,141.3537,141.4034,139.9421,140.0117,845480.0
2022-02-07 11:10:00,140.9,141.47,140.57,140.58,733640.0,140.0614,140.628,139.7334,139.7433,733640.0
2022-02-07 11:20:00,140.55,141.21,140.37,140.97,404980.0,139.7135,140.3696,139.5346,140.131,404980.0
2022-02-07 11:30:00,140.9,140.99,139.86,139.99,646980.0,140.0614,140.1509,139.0276,139.1568,646980.0
2022-02-07 11:40:00,140.0,140.17,139.78,140.01,465360.0,139.1668,139.3357,138.9481,139.1767,465360.0
2022-02-07 11:50:00,140.03,140.09,139.78,139.93,408760.0,139.1966,139.2562,138.9481,139.0972,408760.0
2022-02-07 12:00:00,139.9,140.07,139.78,139.91,216320.0,139.0674,139.2363,138.9481,139.0773,216320.0
2022-02-07 12:10:00,139.97,140.04,139.9,139.97,489640.0,139.1369,139.2065,139.0674,139.1369,489640.0
2022-02-07 12:20:00,139.94,140.1,139.45,139.47,368580.0,139.1071,139.2662,138.62,138.6399,368580.0
2022-02-07 12:30:00,139.45,139.6,138.92,139.12,222720.0,138.62,138.7691,138.0932,138.292,222720.0
2022-02-07 12:40:00,139.17,139.66,139.11,139.5,316980.0,138.3417,138.8288,138.2821,138.6697,316980.0
2022-02-07 12:50:00,139.5,139.53,139.3,139.47,365780.0,138.6697,138.6996,138.4709,138.6399,365780.0
2022-02-07 13:00:00,139.43,140.07,139.29,140.07,243060.0,138.6001,139.2363,138.461,139.2363,243060.0
2022-02-07 13:10:00,140.01,140.05,139.72,139.85,298800.0,139.1767,139.2165,138.8884,139.0176,298800.0
2022-02-07 13:20:00,139.88,139.98,139.78,139.87,220140.0,139.0475,139.1469,138.9481,139.0375,220140.0
2022-02-07 13:30:00,139.89,139.97,139.79,139.88,212000.0,139.0574,139.1369,138.958,139.0475,212000.0
2022-02-07 13:40:00,139.88,140.1,139.85,139.88,257240.0,139.0475,139.2662,139.0176,139.0475,257240.0
2022-02-07 13:50:00,139.87,140.5,139.87,140.5,199140.0,139.0375,139.6638,139.0375,139.6638,199140.0
2022-02-07 14:00:00,140.44,140.56,140.22,140.25,202980.0,139.6041,139.7234,139.3854,139.4153,202980.0
2022-02-07 14:10:00,140.29,140.44,140.18,140.37,162360.0,139.455,139.6041,139.3457,139.5346,162360.0
2022-02-07 14:20:00,140.3,140.74,140.11,140.74,151260.0,139.465,139.9024,139.2761,139.9024,151260.0
2022-02-07 14:30:00,140.75,140.86,140.47,140.47,160940.0,139.9123,140.0216,139.634,139.634,160940.0
2022-02-07 14:40:00,140.47,140.77,140.45,140.47,120960.0,139.634,139.9322,139.6141,139.634,120960.0
2022-02-07 14:50:00,140.4,140.46,140.18,140.27,137580.0,139.5644,139.624,139.3457,139.4351,137580.0
2022-02-07 15:00:00,140.18,140.35,140.08,140.29,108480.0,139.3457,139.5147,139.2463,139.455,108480.0
2022-02-07 15:10:00,140.27,140.62,140.27,140.44,163300.0,139.4351,139.7831,139.4351,139.6041,163300.0
2022-02-07 15:20:00,140.4,140.41,139.78,139.8,162020.0,139.5644,139.5743,138.9481,138.9679,162020.0
2022-02-07 15:30:00,139.75,139.92,139.28,139.3,368860.0,138.9182,139.0872,138.451,138.4709,368860.0
2022-02-07 15:40:00,139.27,139.42,139.18,139.28,237780.0,138.4411,138.5902,138.3516,138.451,237780.0
2022-02-07 15:50:00,139.3,139.41,138.7,138.99,1693320.0,138.4709,138.5803,137.8745,138.1628,1693320.0
2022-02-08 09:30:00,138.99,139.79,138.62,138.97,1237840.0,138.1628,138.958,137.795,138.1429,1237840.0
2022-02-08 09:40:00,138.88,139.14,138.4,138.58,360340.0,138.0534,138.3119,137.5763,137.7552,360340.0
2022-02-08 09:50:00,138.55,138.6,137.66,137.97,644920.0,137.7254,137.7751,136.8407,137.1488,644920.0
2022-02-08 10:00:00,137.97,138.01,137.57,137.77,378080.0,137.1488,137.1886,136.7512,136.95,378080.0
2022-02-08 10:10:00,137.76,137.85,137.17,137.71,793760.0,136.9401,137.0296,136.3536,136.8904,793760.0
2022-02-08 10:20:00,137.75,137.77,136.87,137.06,482240.0,136.9301,136.95,136.0554,136.2443,482240.0
2022-02-08 10:30:00,137.13,137.55,137.02,137.48,312420.0,136.3138,136.7313,136.2045,136.6618,312420.0
2022-02-08 10:40:00,137.47,137.92,137.35,137.61,644580.0,136.6518,137.0991,136.5325,136.791,644580.0
2022-02-08 10:50:00,137.55,138.25,137.54,137.94,426420.0,136.7313,137.4272,136.7214,137.119,426420.0
2022-02-08 11:00:00,137.91,138.37,137.89,138.33,333420.0,137.0892,137.5465,137.0693,137.5067,333420.0
2022-02-08 11:10:00,138.37,138.6,138.23,138.46,157840.0,137.5465,137.7751,137.4073,137.6359,157840.0
2022-02-08 11:20:00,138.56,138.6,138.35,138.59,153500.0,137.7353,137.7751,137.5266,137.7651,153500.0
2022-02-08 11:30:00,138.56,138.84,138.55,138.79,103900.0,137.7353,138.0137,137.7254,137.964,103900.0
2022-02-08 11:40:00,138.89,139.14,138.87,138.98,204120.0,138.0634,138.3119,138.0435,138.1528,204120.0
2022-02-08 11:50:00,138.88,139.08,138.85,138.95,123280.0,138.0534,138.2522,138.0236,138.123,123280.0
2022-02-08 12:00:00,138.99,139.16,138.6,138.75,185700.0,138.1628,138.3318,137.7751,137.9242,185700.0
2022-02-08 12:10:00,138.67,138.89,138.67,138.87,259520.0,137.8447,138.0634,137.8447,138.0435,259520.0
2022-02-08 12:20:00,138.85,138.92,138.77,138.89,172440.0,138.0236,138.0932,137.9441,138.0634,172440.0
2022-02-08 12:30:00,138.98,139.83,138.93,139.81,266020.0,138.1528,138.9978,138.1031,138.9779,266020.0
2022-02-08 12:40:00,139.8,139.84,139.52,139.52,155840.0,138.9679,139.0077,138.6896,138.6896,155840.0
2022-02-08 12:50:00,139.43,139.67,139.19,139.19,75600.0,138.6001,138.8387,138.3616,138.3616,75600.0
2022-02-08 13:00:00,139.2,139.28,138.98,139.07,104540.0,138.3715,138.451,138.1528,138.2423,104540.0
2022-02-08 13:10:00,139.07,139.19,138.82,138.92,146640.0,138.2423,138.3616,137.9938,138.0932,146640.0
2022-02-08 13:20:00,138.86,138.95,138.75,138.8,91640.0,138.0335,138.123,137.9242,137.9739,91640.0
2022-02-08 13:30:00,138.81,138.98,138.5,138.64,132840.0,137.9838,138.1528,137.6757,137.8148,132840.0
2022-02-08 13:40:00,138.62,138.81,138.53,138.8,120280.0,137.795,137.9838,137.7055,137.9739,120280.0
2022-02-08 13:50:00,138.8,138.8,138.37,138.57,166800.0,137.9739,137.9739,137.5465,137.7453,166800.0
2022-02-08 14:00:00,138.63,138.97,138.51,138.91,93620.0,137.8049,138.1429,137.6856,138.0832,93620.0
2022-02-08 14:10:00,138.78,138.87,138.56,138.6,69760.0,137.954,138.0435,137.7353,137.7751,69760.0
2022-02-08 14:20:00,138.55,138.55,138.0,138.0,159800.0,137.7254,137.7254,137.1787,137.1787,159800.0
2022-02-08 14:30:00,138.0,138.33,137.94,137.98,169660.0,137.1787,137.5067,137.119,137.1588,169660.0
2022-02-08 14:40:00,137.97,138.15,137.83,137.92,95860.0,137.1488,137.3278,137.0097,137.0991,95860.0
2022-02-08 14:50:00,138.11,138.11,137.7,137.82,558180.0,137.288,137.288,136.8804,136.9997,558180.0
2022-02-08 15:00:00,137.76,137.81,137.5,137.79,304780.0,136.9401,136.9898,136.6816,136.9699,304780.0
2022-02-08 15:10:00,137.83,138.82,137.83,138.72,222280.0,137.0097,137.9938,137.0097,137.8944,222280.0
2022-02-08 15:20:00,138.63,138.68,138.44,138.59,127540.0,137.8049,137.8546,137.616,137.7651,127540.0
2022-02-08 15:30:00,138.55,138.84,138.51,138.62,132380.0,137.7254,138.0137,137.6856,137.795,132380.0
2022-02-08 15:40:00,138.75,138.91,138.56,138.81,151280.0,137.9242,138.0832,137.7353,137.9838,151280.0
2022-02-08 15:50:00,138.99,139.61,138.81,139.17,734420.0,138.1628,138.7791,137.9838,138.3417,734420.0
2022-02-09 09:30:00,140.85,141.25,140.38,141.0,1386520.0,140.0117,140.4093,139.5445,140.1608,1386520.0
2022-02-09 09:40:00,140.94,141.18,140.69,140.99,443400.0,140.1012,140.3397,139.8526,140.1509,443400.0
2022-02-09 09:50:00,141.05,141.25,140.83,140.95,388240.0,140.2105,140.4093,139.9918,140.1111,388240.0
2022-02-09 10:00:00,141.17,142.0,141.1,141.98,297520.0,140.3298,141.1549,140.2602,141.135,297520.0
2022-02-09 10:10:00,142.01,142.04,141.52,141.52,290600.0,141.1648,141.1946,140.6777,140.6777,290600.0
2022-02-09 10:20:00,141.52,141.98,141.49,141.72,295480.0,140.6777,141.135,140.6479,140.8765,295480.0
2022-02-09 10:30:00,141.8,142.18,141.76,141.89,187700.0,140.956,141.3338,140.9163,141.0455,187700.0
2022-02-09 10:40:00,141.95,142.0,141.55,141.57,185720.0,141.1051,141.1549,140.7075,140.7274,185720.0
2022-02-09 10:50:00,141.59,141.64,141.06,141.41,175000.0,140.7473,140.797,140.2204,140.5684,175000.0
2022-02-09 11:00:00,141.43,141.52,141.07,141.07,254040.0,140.5882,140.6777,140.2304,140.2304,254040.0
2022-02-09 11:10:00,141.06,141.24,140.75,140.89,245880.0,140.2204,140.3994,139.9123,140.0515,245880.0
2022-02-09 11:20:00,140.83,140.95,140.69,140.87,158520.0,139.9918,140.1111,139.8526,140.0316,158520.0
2022-02-09 11:30:00,140.75,141.24,140.75,141.21,197980.0,139.9123,140.3994,139.9123,140.3696,197980.0
2022-02-09 11:40:00,141.25,141.3,140.9,140.98,130460.0,140.4093,140.459,140.0614,140.1409,130460.0
2022-02-09 11:50:00,140.98,141.04,140.64,140.86,192720.0,140.1409,140.2006,139.8029,140.0216,192720.0
2022-02-09 12:00:00,140.85,140.89,140.4,140.49,171740.0,140.0117,140.0515,139.5644,139.6538,171740.0
2022-02-09 12:10:00,140.51,140.78,140.4,140.77,94140.0,139.6737,139.9421,139.5644,139.9322,94140.0
2022-02-09 12:20:00,140.79,141.13,140.77,141.09,189700.0,139.9521,140.29,139.9322,140.2503,189700.0
2022-02-09 12:30:00,141.19,141.19,140.86,141.13,92420.0,140.3497,140.3497,140.0216,140.29,92420.0
2022-02-09 12:40:00,141.1,141.23,140.99,141.05,71720.0,140.2602,140.3894,140.1509,140.2105,71720.0
2022-02-09 12:50:00,141.01,141.03,140.85,141.03,138220.0,140.1707,140.1906,140.0117,140.1906,138220.0
2022-02-09 13:00:00,140.99,141.02,140.52,140.61,192160.0,140.1509,140.1807,139.6837,139.7731,192160.0
2022-02-09 13:10:00,140.59,140.67,140.49,140.57,106380.0,139.7532,139.8328,139.6538,139.7334,106380.0
2022-02-09 13:20:00,140.6,140.75,140.6,140.67,108600.0,139.7632,139.9123,139.7632,139.8328,108600.0
2022-02-09 13:30:00,140.69,140.87,140.69,140.79,149020.0,139.8526,140.0316,139.8526,139.9521,149020.0
2022-02-09 13:40:00,140.72,141.0,140.72,140.85,92160.0,139.8825,140.1608,139.8825,140.0117,92160.0
2022-02-09 13:50:00,140.86,140.88,140.63,140.69,83740.0,140.0216,140.0415,139.793,139.8526,83740.0
2022-02-09 14:00:00,140.76,140.95,140.76,140.95,122820.0,139.9222,140.1111,139.9222,140.1111,122820.0
2022-02-09 14:10:00,140.99,141.06,140.9,141.06,90520.0,140.1509,140.2204,140.0614,140.2204,90520.0
2022-02-09 14:20:00,141.04,141.07,140.95,141.03,64100.0,140.2006,140.2304,140.1111,140.1906,64100.0
2022-02-09 14:30:00,141.01,141.28,140.93,141.25,100360.0,140.1707,140.4391,140.0912,140.4093,100360.0
2022-02-09 14:40:00,141.23,141.34,141.1,141.14,136920.0,140.3894,140.4988,140.2602,140.3,136920.0
2022-02-09 14:50:00,141.14,141.26,140.94,140.94,110420.0,140.3,140.4193,140.1012,140.1012,110420.0
2022-02-09 15:00:00,140.94,140.94,140.56,140.6,223180.0,140.1012,140.1012,139.7234,139.7632,223180.0
2022-02-09 15:10:00,140.61,140.79,140.55,140.76,109280.0,139.7731,139.9521,139.7135,139.9222,109280.0
2022-02-09 15:20:00,140.74,141.13,140.73,141.11,134960.0,139.9024,140.29,139.8924,140.2701,134960.0
2022-02-09 15:30:00,141.09,141.44,141.09,141.35,179340.0,140.2503,140.5982,140.2503,140.5087,179340.0
2022-02-09 15:40:00,141.3,141.3,140.99,141.19,248460.0,140.459,140.459,140.1509,140.3497,248460.0
2022-02-09 15:50:00,141.27,141.5,141.18,141.45,753420.0,140.4292,140.6578,140.3397,140.6081,753420.0
2022-02-10 09:30:00,139.5,139.72,139.11,139.65,932020.0,138.6697,138.8884,138.2821,138.8188,932020.0
2022-02-10 09:40:00,139.66,139.76,138.7,139.42,398000.0,138.8288,138.9282,137.8745,138.5902,398000.0
2022-02-10 09:50:00,139.53,140.59,139.53,140.14,311540.0,138.6996,139.7532,138.6996,139.3059,311540.0
2022-02-10 10:00:00,140.17,140.89,140.13,140.81,545040.0,139.3357,140.0515,139.296,139.9719,545040.0
2022-02-10 10:10:00,140.85,140.91,140.51,140.57,370760.0,140.0117,140.0713,139.6737,139.7334,370760.0
2022-02-10 10:20:00,140.57,140.86,140.49,140.86,289940.0,139.7334,140.0216,139.6538,140.0216,289940.0
2022-02-10 10:30:00,140.82,141.23,140.75,141.22,270460.0,139.9819,140.3894,139.9123,140.3795,270460.0
2022-02-10 10:40:00,141.29,141.43,141.03,141.3,249620.0,140.4491,140.5882,140.1906,140.459,249620.0
2022-02-10 10:50:00,141.23,141.23,140.2,140.25,338900.0,140.3894,140.3894,139.3656,139.4153,338900.0
2022-02-10 11:00:00,140.34,140.58,140.15,140.49,172020.0,139.5047,139.7433,139.3159,139.6538,172020.0
2022-02-10 11:10:00,140.52,140.53,140.07,140.13,144900.0,139.6837,139.6936,139.2363,139.296,144900.0
2022-02-10 11:20:00,140.12,140.25,139.88,140.15,171540.0,139.286,139.4153,139.0475,139.3159,171540.0
2022-02-10 11:30:00,140.1,140.13,139.65,139.83,136660.0,139.2662,139.296,138.8188,138.9978,136660.0
2022-02-10 11:40:00,139.87,140.58,139.84,140.58,175560.0,139.0375,139.7433,139.0077,139.7433,175560.0
2022-02-10 11:50:00,140.47,140.58,140.32,140.52,70560.0,139.634,139.7433,139.4849,139.6837,70560.0
2022-02-10 12:00:00,140.5,140.55,140.19,140.22,98220.0,139.6638,139.7135,139.3556,139.3854,98220.0
2022-02-10 12:10:00,140.2,140.44,140.2,140.35,83360.0,139.3656,139.6041,139.3656,139.5147,83360.0
2022-02-10 12:20:00,140.33,140.4,140.01,140.09,191820.0,139.4948,139.5644,139.1767,139.2562,191820.0
2022-02-10 12:30:00,140.07,140.23,139.87,140.07,125120.0,139.2363,139.3954,139.0375,139.2363,125120.0
2022-02-10 12:40:00,140.06,140.14,139.04,139.26,401080.0,139.2264,139.3059,138.2125,138.4312,401080.0
2022-02-10 12:50:00,139.22,139.46,138.94,139.35,194300.0,138.3914,138.63,138.1131,138.5206,194300.0
2022-02-10 13:00:00,139.29,139.65,139.26,139.43,80000.0,138.461,138.8188,138.4312,138.6001,80000.0
2022-02-10 13:10:00,139.61,139.67,139.17,139.17,125420.0,138.7791,138.8387,138.3417,138.3417,125420.0
2022-02-10 13:20:00,139.15,139.34,139.06,139.08,124180.0,138.3218,138.5107,138.2324,138.2522,124180.0
2022-02-10 13:30:00,139.2,139.2,138.6,138.77,329540.0,138.3715,138.3715,137.7751,137.9441,329540.0
2022-02-10 13:40:00,138.81,139.12,138.73,139.05,343280.0,137.9838,138.292,137.9043,138.2224,343280.0
2022-02-10 13:50:00,139.16,139.37,139.05,139.37,142940.0,138.3318,138.5405,138.2224,138.5405,142940.0
2022-02-10 14:00:00,139.36,139.4,139.0,139.23,155580.0,138.5306,138.5703,138.1727,138.4013,155580.0
2022-02-10 14:10:00,139.18,139.22,138.75,138.85,137760.0,138.3516,138.3914,137.9242,138.0236,137760.0
2022-02-10 14:20:00,138.88,139.46,138.88,139.4,236860.0,138.0534,138.63,138.0534,138.5703,236860.0
2022-02-10 14:30:00,139.41,139.69,139.34,139.47,105920.0,138.5803,138.8586,138.5107,138.6399,105920.0
2022-02-10 14:40:00,139.47,139.63,138.92,138.92,194860.0,138.6399,138.799,138.0932,138.0932,194860.0
2022-02-10 14:50:00,138.94,139.03,138.76,138.83,141900.0,138.1131,138.2025,137.9341,138.0037,141900.0
2022-02-10 15:00:00,138.93,139.23,138.63,139.2,114040.0,138.1031,138.4013,137.8049,138.3715,114040.0
2022-02-10 15:10:00,139.26,139.26,138.9,138.9,121580.0,138.4312,138.4312,138.0733,138.0733,121580.0
2022-02-10 15:20:00,139.0,139.17,138.83,139.01,123180.0,138.1727,138.3417,138.0037,138.1826,123180.0
2022-02-10 15:30:00,138.93,138.93,138.17,138.3,415260.0,138.1031,138.1031,137.3476,137.4769,415260.0
2022-02-10 15:40:00,138.33,138.4,138.07,138.19,368380.0,137.5067,137.5763,137.2482,137.3675,368380.0
2022-02-10 15:50:00,138.17,138.83,138.05,138.6,879960.0,137.3476,138.0037,137.2284,137.7751,879960.0
2022-02-11 09:30:00,138.75,139.28,138.06,138.2,694280.0,137.9242,138.451,137.2383,137.3775,694280.0
2022-02-11 09:40:00,138.2,139.15,138.17,138.96,188620.0,137.3775,138.3218,137.3476,138.1329,188620.0
2022-02-11 09:50:00,139.02,139.1,138.17,138.32,310460.0,138.1926,138.2721,137.3476,137.4968,310460.0
2022-02-11 10:00:00,138.38,139.07,138.3,138.61,174740.0,137.5564,138.2423,137.4769,137.785,174740.0
2022-02-11 10:10:00,138.58,138.63,137.54,137.97,452940.0,137.7552,137.8049,136.7214,137.1488,452940.0
2022-02-11 10:20:00,137.95,137.97,137.65,137.89,234340.0,137.129,137.1488,136.8307,137.0693,234340.0
2022-02-11 10:30:00,138.15,138.21,137.85,138.01,97920.0,137.3278,137.3874,137.0296,137.1886,97920.0
2022-02-11 10:40:00,138.32,138.45,138.13,138.4,127320.0,137.4968,137.626,137.3079,137.5763,127320.0
2022-02-11 10:50:00,138.39,138.44,138.08,138.11,83200.0,137.5663,137.616,137.2582,137.288,83200.0
2022-02-11 11:00:00,138.34,138.82,138.27,138.27,128720.0,137.5166,137.9938,137.4471,137.4471,128720.0
2022-02-11 11:10:00,138.27,138.4,138.12,138.18,96980.0,137.4471,137.5763,137.2979,137.3576,96980.0
2022-02-11 11:20:00,138.3,138.31,138.0,138.14,125380.0,137.4769,137.4868,137.1787,137.3178,125380.0
2022-02-11 11:30:00,138.15,138.28,137.69,137.75,218480.0,137.3278,137.457,136.8705,136.9301,218480.0
2022-02-11 11:40:00,137.74,137.89,137.64,137.89,91280.0,136.9202,137.0693,136.8208,137.0693,91280.0
2022-02-11 11:50:00,137.76,138.17,137.7,138.01,138520.0,136.9401,137.3476,136.8804,137.1886,138520.0
2022-02-11 12:00:00,137.87,138.01,137.78,137.82,93600.0,137.0494,137.1886,136.96,136.9997,93600.0
2022-02-11 12:10:00,137.84,138.13,137.73,137.8,83960.0,137.0196,137.3079,136.9103,136.9798,83960.0
2022-02-11 12:20:00,137.8,138.07,137.69,137.94,106580.0,136.9798,137.2482,136.8705,137.119,106580.0
2022-02-11 12:30:00,137.87,138.03,137.85,138.01,91100.0,137.0494,137.2085,137.0296,137.1886,91100.0
2022-02-11 12:40:00,137.99,138.02,137.73,137.73,114120.0,137.1687,137.1985,136.9103,136.9103,114120.0
2022-02-11 12:50:00,137.7,137.7,137.38,137.48,167420.0,136.8804,136.8804,136.5623,136.6618,167420.0
2022-02-11 13:00:00,137.47,137.72,137.36,137.64,75000.0,136.6518,136.9003,136.5425,136.8208,75000.0
2022-02-11 13:10:00,137.59,137.69,137.41,137.6,93560.0,136.7711,136.8705,136.5922,136.781,93560.0
2022-02-11 13:20:00,137.6,137.65,137.23,137.24,144940.0,136.781,136.8307,136.4132,136.4232,144940.0
2022-02-11 13:30:00,137.23,137.23,136.24,136.3,334280.0,136.4132,136.4132,135.4291,135.4888,334280.0
2022-02-11 13:40:00,136.18,136.32,135.26,135.53,358520.0,135.3695,135.5087,134.455,134.7234,358520.0
2022-02-11 13:50:00,135.61,135.86,135.35,135.38,311920.0,134.8029,135.0514,134.5444,134.5743,311920.0
2022-02-11 14:00:00,135.3,135.39,134.63,134.82,1007100.0,134.4947,134.5842,133.8287,134.0176,1007100.0
2022-02-11 14:10:00,134.88,135.28,134.68,134.99,502700.0,134.0772,134.4748,133.8784,134.1866,502700.0
2022-02-11 14:20:00,135.0,135.07,133.96,133.99,776500.0,134.1965,134.2661,133.1627,133.1925,776500.0
2022-02-11 14:30:00,134.11,134.71,134.08,134.35,401820.0,133.3118,133.9082,133.282,133.5504,401820.0
2022-02-11 14:40:00,134.34,134.53,133.86,134.04,430040.0,133.5404,133.7293,133.0633,133.2422,430040.0
2022-02-11 14:50:00,134.1,134.11,133.5,133.78,499700.0,133.3019,133.3118,132.7054,132.9838,499700.0
2022-02-11 15:00:00,133.78,134.5,133.78,134.17,256580.0,132.9838,133.6995,132.9838,133.3715,256580.0
2022-02-11 15:10:00,134.09,134.52,133.95,133.97,327200.0,133.2919,133.7194,133.1528,133.1726,327200.0
2022-02-11 15:20:00,134.0,134.05,133.54,133.97,471600.0,133.2025,133.2522,132.7452,133.1726,471600.0
2022-02-11 15:30:00,133.97,134.0,133.6,133.7,225880.0,133.1726,133.2025,132.8048,132.9043,225880.0
2022-02-11 15:40:00,133.72,134.32,133.29,134.29,606020.0,132.9241,133.5206,132.4967,133.4907,606020.0
2022-02-11 15:50:00,134.31,134.97,134.07,134.16,981820.0,133.5106,134.1667,133.272,133.3615,981820.0
2022-02-14 09:30:00,133.37,134.69,133.3,134.5,919380.0,132.5762,133.8884,132.5066,133.6995,919380.0
2022-02-14 09:40:00,134.52,134.77,133.92,134.77,242900.0,133.7194,133.9679,133.1229,133.9679,242900.0
2022-02-14 09:50:00,134.77,135.13,134.45,134.59,399740.0,133.9679,134.3257,133.6498,133.789,399740.0
2022-02-14 10:00:00,134.56,134.58,134.1,134.55,325300.0,133.7591,133.779,133.3019,133.7492,325300.0
2022-02-14 10:10:00,134.57,135.08,134.55,134.85,572380.0,133.7691,134.276,133.7492,134.0474,572380.0
2022-02-14 10:20:00,135.01,135.13,134.63,135.05,207040.0,134.2065,134.3257,133.8287,134.2462,207040.0
2022-02-14 10:30:00,135.2,135.28,134.68,134.82,215120.0,134.3953,134.4748,133.8784,134.0176,215120.0
2022-02-14 10:40:00,134.84,135.28,134.84,134.94,328140.0,134.0375,134.4748,134.0375,134.1369,328140.0
2022-02-14 10:50:00,134.99,135.12,134.75,134.93,190460.0,134.1866,134.3158,133.948,134.1269,190460.0
2022-02-14 11:00:00,134.87,135.26,134.78,135.05,209920.0,134.0673,134.455,133.9778,134.2462,209920.0
2022-02-14 11:10:00,135.01,135.56,134.83,135.45,266860.0,134.2065,134.7532,134.0275,134.6438,266860.0
2022-02-14 11:20:00,135.49,136.17,135.41,135.99,301160.0,134.6836,135.3596,134.6041,135.1806,301160.0
2022-02-14 11:30:00,136.03,136.16,135.67,135.72,178960.0,135.2204,135.3496,134.8625,134.9122,178960.0
2022-02-14 11:40:00,135.9,136.07,135.78,135.95,133000.0,135.0912,135.2601,134.9719,135.1409,133000.0
2022-02-14 11:50:00,135.95,135.96,135.71,135.96,98560.0,135.1409,135.1508,134.9023,135.1508,98560.0
2022-02-14 12:00:00,135.91,136.03,135.69,135.71,132360.0,135.1011,135.2204,134.8824,134.9023,132360.0
2022-02-14 12:10:00,135.77,135.98,135.55,135.61,230500.0,134.9619,135.1707,134.7432,134.8029,230500.0
2022-02-14 12:20:00,135.58,135.9,135.54,135.88,149200.0,134.7731,135.0912,134.7333,135.0713,149200.0
2022-02-14 12:30:00,136.0,136.1,135.66,135.7,184820.0,135.1906,135.29,134.8526,134.8923,184820.0
2022-02-14 12:40:00,135.67,135.77,135.59,135.77,246820.0,134.8625,134.9619,134.783,134.9619,246820.0
2022-02-14 12:50:00,135.8,135.89,135.68,135.73,105100.0,134.9918,135.0812,134.8725,134.9222,105100.0
2022-02-14 13:00:00,135.8,135.85,135.6,135.73,144020.0,134.9918,135.0415,134.7929,134.9222,144020.0
2022-02-14 13:10:00,135.76,135.82,135.61,135.68,91480.0,134.952,135.0116,134.8029,134.8725,91480.0
2022-02-14 13:20:00,135.65,135.69,135.26,135.3,86720.0,134.8426,134.8824,134.455,134.4947,86720.0
2022-02-14 13:30:00,135.36,135.36,135.15,135.25,89260.0,134.5544,134.5544,134.3456,134.445,89260.0
2022-02-14 13:40:00,135.24,135.4,135.12,135.16,96680.0,134.4351,134.5941,134.3158,134.3556,96680.0
2022-02-14 13:50:00,135.04,135.05,134.15,134.15,247500.0,134.2363,134.2462,133.3516,133.3516,247500.0
2022-02-14 14:00:00,134.03,134.41,133.83,133.87,124840.0,133.2323,133.61,133.0335,133.0732,124840.0
2022-02-14 14:10:00,133.88,134.3,133.84,134.21,132320.0,133.0832,133.5007,133.0434,133.4112,132320.0
2022-02-14 14:20:00,134.37,135.07,133.99,134.76,193740.0,133.5703,134.2661,133.1925,133.9579,193740.0
2022-02-14 14:30:00,134.83,134.89,134.38,134.89,169700.0,134.0275,134.0872,133.5802,134.0872,169700.0
2022-02-14 14:40:00,134.83,134.93,134.55,134.65,98060.0,134.0275,134.1269,133.7492,133.8486,98060.0
2022-02-14 14:50:00,134.66,135.1,134.66,134.82,99300.0,133.8585,134.2959,133.8585,134.0176,99300.0
2022-02-14 15:00:00,134.91,134.91,134.43,134.73,122500.0,134.107,134.107,133.6299,133.9281,122500.0
2022-02-14 15:10:00,134.85,135.0,134.63,134.73,124260.0,134.0474,134.1965,133.8287,133.9281,124260.0
2022-02-14 15:20:00,134.62,135.39,134.55,135.11,137280.0,133.8188,134.5842,133.7492,134.3059,137280.0
2022-02-14 15:30:00,134.93,135.46,134.93,135.36,93220.0,134.1269,134.6538,134.1269,134.5544,93220.0
2022-02-14 15:40:00,135.34,135.41,134.89,135.32,154160.0,134.5345,134.6041,134.0872,134.5146,154160.0
2022-02-14 15:50:00,135.19,135.69,135.14,135.27,640420.0,134.3854,134.8824,134.3357,134.4649,640420.0
2022-02-15 09:30:00,137.39,137.9,136.61,136.67,802500.0,136.5723,137.0793,135.7969,135.8566,802500.0
2022-02-15 09:40:00,136.65,136.91,136.32,136.54,479000.0,135.8367,136.0951,135.5087,135.7273,479000.0
2022-02-15 09:50:00,136.35,136.7,136.29,136.65,282320.0,135.5385,135.8864,135.4788,135.8367,282320.0
2022-02-15 10:00:00,136.7,136.87,136.57,136.63,305640.0,135.8864,136.0554,135.7572,135.8168,305640.0
2022-02-15 10:10:00,136.6,137.0,136.48,136.98,330040.0,135.787,136.1846,135.6677,136.1647,330040.0
2022-02-15 10:20:00,136.9,136.97,136.39,136.65,213300.0,136.0852,136.1548,135.5782,135.8367,213300.0
2022-02-15 10:30:00,136.73,136.81,136.49,136.75,187740.0,135.9162,135.9957,135.6776,135.9361,187740.0
2022-02-15 10:40:00,136.77,137.04,136.62,136.69,449560.0,135.956,136.2244,135.8069,135.8765,449560.0
2022-02-15 10:50:00,136.73,136.9,136.66,136.71,219200.0,135.9162,136.0852,135.8466,135.8963,219200.0
2022-02-15 11:00:00,136.73,136.94,136.67,136.89,132580.0,135.9162,136.125,135.8566,136.0753,132580.0
2022-02-15 11:10:00,136.84,136.9,136.65,136.81,121720.0,136.0256,136.0852,135.8367,135.9957,121720.0
2022-02-15 11:20:00,136.9,136.92,136.59,136.65,121260.0,136.0852,136.1051,135.7771,135.8367,121260.0
2022-02-15 11:30:00,136.71,136.94,136.6,136.94,160040.0,135.8963,136.125,135.787,136.125,160040.0
2022-02-15 11:40:00,136.94,136.96,136.7,136.72,142180.0,136.125,136.1448,135.8864,135.9063,142180.0
2022-02-15 11:50:00,136.77,137.0,136.76,136.87,132140.0,135.956,136.1846,135.946,136.0554,132140.0
2022-02-15 12:00:00,136.84,136.97,136.5,136.5,143980.0,136.0256,136.1548,135.6876,135.6876,143980.0
2022-02-15 12:10:00,136.52,136.69,136.19,136.28,124240.0,135.7075,135.8765,135.3794,135.4689,124240.0
2022-02-15 12:20:00,136.29,136.32,135.87,136.02,497700.0,135.4788,135.5087,135.0613,135.2104,497700.0
2022-02-15 12:30:00,135.95,136.06,135.87,135.97,103000.0,135.1409,135.2502,135.0613,135.1607,103000.0
2022-02-15 12:40:00,135.96,136.08,135.6,135.62,133300.0,135.1508,135.2701,134.7929,134.8128,133300.0
2022-02-15 12:50:00,135.61,135.95,135.54,135.93,148560.0,134.8029,135.1409,134.7333,135.121,148560.0
2022-02-15 13:00:00,135.9,136.03,135.84,135.91,131780.0,135.0912,135.2204,135.0315,135.1011,131780.0
2022-02-15 13:10:00,135.89,136.01,135.68,135.72,155020.0,135.0812,135.2005,134.8725,134.9122,155020.0
2022-02-15 13:20:00,135.78,136.38,135.73,136.03,352620.0,134.9719,135.5683,134.9222,135.2204,352620.0
2022-02-15 13:30:00,136.05,136.16,135.87,135.91,173140.0,135.2403,135.3496,135.0613,135.1011,173140.0
2022-02-15 13:40:00,135.81,136.0,135.8,135.95,111040.0,135.0017,135.1906,134.9918,135.1409,111040.0
2022-02-15 13:50:00,135.93,136.07,135.87,136.03,151180.0,135.121,135.2601,135.0613,135.2204,151180.0
2022-02-15 14:00:00,136.04,136.09,135.75,135.85,125980.0,135.2303,135.28,134.9421,135.0415,125980.0
2022-02-15 14:10:00,135.9,135.98,135.74,135.92,180360.0,135.0912,135.1707,134.9321,135.111,180360.0
2022-02-15 14:20:00,135.9,136.02,135.84,136.01,240180.0,135.0912,135.2104,135.0315,135.2005,240180.0
2022-02-15 14:30:00,136.0,136.1,135.92,136.09,156300.0,135.1906,135.29,135.111,135.28,156300.0
2022-02-15 14:40:00,136.06,136.18,135.8,136.11,134060.0,135.2502,135.3695,134.9918,135.2999,134060.0
2022-02-15 14:50:00,136.16,136.3,136.05,136.3,116000.0,135.3496,135.4888,135.2403,135.4888,116000.0
2022-02-15 15:00:00,136.26,136.6,136.24,136.51,169180.0,135.449,135.787,135.4291,135.6975,169180.0
2022-02-15 15:10:00,136.46,136.54,136.42,136.46,81540.0,135.6478,135.7273,135.6081,135.6478,81540.0
2022-02-15 15:20:00,136.5,136.5,136.29,136.4,97960.0,135.6876,135.6876,135.4788,135.5882,97960.0
2022-02-15 15:30:00,136.36,136.36,135.73,135.76,259540.0,135.5484,135.5484,134.9222,134.952,259540.0
2022-02-15 15:40:00,135.72,136.07,135.63,135.91,232300.0,134.9122,135.2601,134.8228,135.1011,232300.0
2022-02-15 15:50:00,135.96,136.43,135.96,136.36,622800.0,135.1508,135.618,135.1508,135.5484,622800.0
2022-02-16 09:30:00,136.43,136.69,135.85,136.05,701480.0,135.618,135.8765,135.0415,135.2403,701480.0
2022-02-16 09:40:00,136.01,136.26,135.93,136.19,276880.0,135.2005,135.449,135.121,135.3794,276880.0
2022-02-16 09:50:00,136.18,136.18,135.0,135.01,319600.0,135.3695,135.3695,134.1965,134.2065,319600.0
2022-02-16 10:00:00,134.99,135.64,134.82,135.45,283880.0,134.1866,134.8327,134.0176,134.6438,283880.0
2022-02-16 10:10:00,135.39,135.49,135.2,135.37,246240.0,134.5842,134.6836,134.3953,134.5643,246240.0
2022-02-16 10:20:00,135.36,135.56,135.32,135.54,274680.0,134.5544,134.7532,134.5146,134.7333,274680.0
2022-02-16 10:30:00,135.5,135.56,135.32,135.54,162100.0,134.6935,134.7532,134.5146,134.7333,162100.0
2022-02-16 10:40:00,135.54,135.7,135.29,135.61,406580.0,134.7333,134.8923,134.4848,134.8029,406580.0
2022-02-16 10:50:00,135.58,135.63,135.26,135.37,230180.0,134.7731,134.8228,134.455,134.5643,230180.0
2022-02-16 11:00:00,135.38,135.59,135.33,135.57,114860.0,134.5743,134.783,134.5246,134.7631,114860.0
2022-02-16 11:10:00,135.56,135.64,135.17,135.17,123440.0,134.7532,134.8327,134.3655,134.3655,123440.0
2022-02-16 11:20:00,135.11,135.31,135.0,135.28,125840.0,134.3059,134.5047,134.1965,134.4748,125840.0
2022-02-16 11:30:00,135.25,135.33,135.17,135.24,137840.0,134.445,134.5246,134.3655,134.4351,137840.0
2022-02-16 11:40:00,135.32,135.44,135.24,135.31,107500.0,134.5146,134.6339,134.4351,134.5047,107500.0
2022-02-16 11:50:00,135.4,135.61,135.37,135.61,121340.0,134.5941,134.8029,134.5643,134.8029,121340.0
2022-02-16 12:00:00,135.66,135.93,135.62,135.7,225200.0,134.8526,135.121,134.8128,134.8923,225200.0
2022-02-16 12:10:00,135.63,135.68,135.34,135.48,117460.0,134.8228,134.8725,134.5345,134.6737,117460.0
2022-02-16 12:20:00,135.49,135.67,135.39,135.67,76400.0,134.6836,134.8625,134.5842,134.8625,76400.0
2022-02-16 12:30:00,135.65,135.7,135.39,135.7,167080.0,134.8426,134.8923,134.5842,134.8923,167080.0
2022-02-16 12:40:00,135.75,136.0,135.75,135.93,162140.0,134.9421,135.1906,134.9421,135.121,162140.0
2022-02-16 12:50:00,135.89,136.01,135.86,135.93,81700.0,135.0812,135.2005,135.0514,135.121,81700.0
2022-02-16 13:00:00,135.92,136.01,135.8,135.87,112000.0,135.111,135.2005,134.9918,135.0613,112000.0
2022-02-16 13:10:00,135.85,135.97,135.78,135.89,80100.0,135.0415,135.1607,134.9719,135.0812,80100.0
2022-02-16 13:20:00,135.93,136.16,135.93,136.1,85960.0,135.121,135.3496,135.121,135.29,85960.0
2022-02-16 13:30:00,136.1,136.1,135.95,135.97,79460.0,135.29,135.29,135.1409,135.1607,79460.0
2022-02-16 13:40:00,135.95,136.0,135.83,136.0,77240.0,135.1409,135.1906,135.0216,135.1906,77240.0
2022-02-16 13:50:00,136.03,136.22,135.85,135.85,115640.0,135.2204,135.4093,135.0415,135.0415,115640.0
2022-02-16 14:00:00,136.22,136.68,135.64,136.4,205660.0,135.4093,135.8665,134.8327,135.5882,205660.0
2022-02-16 14:10:00,136.46,136.5,136.14,136.32,134840.0,135.6478,135.6876,135.3297,135.5087,134840.0
2022-02-16 14:20:00,136.35,137.21,136.35,137.05,244060.0,135.5385,136.3934,135.5385,136.2343,244060.0
2022-02-16 14:30:00,137.1,137.39,136.99,137.19,232740.0,136.284,136.5723,136.1747,136.3735,232740.0
2022-02-16 14:40:00,137.15,137.27,136.94,137.05,134000.0,136.3337,136.453,136.125,136.2343,134000.0
2022-02-16 14:50:00,136.96,137.43,136.96,137.35,162120.0,136.1448,136.6121,136.1448,136.5325,162120.0
2022-02-16 15:00:00,137.43,137.91,137.39,137.8,266420.0,136.6121,137.0892,136.5723,136.9798,266420.0
2022-02-16 15:10:00,137.81,137.85,137.65,137.76,150360.0,136.9898,137.0296,136.8307,136.9401,150360.0
2022-02-16 15:20:00,137.66,137.84,137.48,137.84,120820.0,136.8407,137.0196,136.6618,137.0196,120820.0
2022-02-16 15:30:00,137.92,137.92,137.52,137.69,129960.0,137.0991,137.0991,136.7015,136.8705,129960.0
2022-02-16 15:40:00,137.68,137.9,137.65,137.88,163160.0,136.8606,137.0793,136.8307,137.0594,163160.0
2022-02-16 15:50:00,137.9,137.95,137.36,137.49,533600.0,137.0793,137.129,136.5425,136.6717,533600.0
2022-02-17 09:30:00,136.18,136.84,136.15,136.45,474800.0,135.3695,136.0256,135.3397,135.6379,474800.0
2022-02-17 09:40:00,136.55,136.59,136.05,136.12,280000.0,135.7373,135.7771,135.2403,135.3098,280000.0
2022-02-17 09:50:00,136.16,136.17,135.71,135.87,214660.0,135.3496,135.3596,134.9023,135.0613,214660.0
2022-02-17 10:00:00,135.87,135.87,135.45,135.46,196060.0,135.0613,135.0613,134.6438,134.6538,196060.0
2022-02-17 10:10:00,135.45,135.62,135.27,135.3,207040.0,134.6438,134.8128,134.4649,134.4947,207040.0
2022-02-17 10:20:00,135.34,135.36,135.08,135.08,277120.0,134.5345,134.5544,134.276,134.276,277120.0
2022-02-17 10:30:00,135.08,135.25,135.02,135.11,181860.0,134.276,134.445,134.2164,134.3059,181860.0
2022-02-17 10:40:00,135.13,135.35,134.97,135.17,243020.0,134.3257,134.5444,134.1667,134.3655,243020.0
2022-02-17 10:50:00,135.12,135.12,134.85,135.0,234600.0,134.3158,134.3158,134.0474,134.1965,234600.0
2022-02-17 11:00:00,134.92,135.01,134.68,134.7,299400.0,134.117,134.2065,133.8784,133.8983,299400.0
2022-02-17 11:10:00,134.75,135.22,134.75,135.22,195740.0,133.948,134.4152,133.948,134.4152,195740.0
2022-02-17 11:20:00,135.23,135.35,135.13,135.23,106040.0,134.4251,134.5444,134.3257,134.4251,106040.0
2022-02-17 11:30:00,135.2,135.2,134.89,134.95,77440.0,134.3953,134.3953,134.0872,134.1468,77440.0
2022-02-17 11:40:00,135.05,135.26,135.01,135.22,99320.0,134.2462,134.455,134.2065,134.4152,99320.0
2022-02-17 11:50:00,135.2,135.22,134.87,134.89,194480.0,134.3953,134.4152,134.0673,134.0872,194480.0
2022-02-17 12:00:00,134.92,134.96,134.52,134.59,169940.0,134.117,134.1568,133.7194,133.789,169940.0
2022-02-17 12:10:00,134.5,134.6,134.41,134.54,160720.0,133.6995,133.7989,133.61,133.7393,160720.0
2022-02-17 12:20:00,134.61,134.7,134.56,134.64,145000.0,133.8088,133.8983,133.7591,133.8387,145000.0
2022-02-17 12:30:00,134.6,134.78,134.59,134.59,134600.0,133.7989,133.9778,133.789,133.789,134600.0
2022-02-17 12:40:00,134.55,134.67,134.49,134.56,129540.0,133.7492,133.8685,133.6895,133.7591,129540.0
2022-02-17 12:50:00,134.56,134.77,134.52,134.7,179320.0,133.7591,133.9679,133.7194,133.8983,179320.0
2022-02-17 13:00:00,134.69,134.7,134.47,134.48,73460.0,133.8884,133.8983,133.6697,133.6796,73460.0
2022-02-17 13:10:00,134.48,134.48,134.19,134.23,142020.0,133.6796,133.6796,133.3913,133.4311,142020.0
2022-02-17 13:20:00,134.26,134.33,134.15,134.2,133440.0,133.4609,133.5305,133.3516,133.4013,133440.0
2022-02-17 13:30:00,134.23,134.27,134.01,134.15,174020.0,133.4311,133.4709,133.2124,133.3516,174020.0
2022-02-17 13:40:00,134.13,134.17,133.9,134.08,154480.0,133.3317,133.3715,133.1031,133.282,154480.0
2022-02-17 13:50:00,134.12,134.21,134.04,134.1,74020.0,133.3218,133.4112,133.2422,133.3019,74020.0
2022-02-17 14:00:00,134.11,134.16,133.97,133.97,164600.0,133.3118,133.3615,133.1726,133.1726,164600.0
2022-02-17 14:10:00,133.99,134.02,133.91,133.98,103680.0,133.1925,133.2223,133.113,133.1826,103680.0
2022-02-17 14:20:00,133.97,134.01,133.88,133.91,134800.0,133.1726,133.2124,133.0832,133.113,134800.0
2022-02-17 14:30:00,133.91,133.95,133.61,133.73,152920.0,133.113,133.1528,132.8148,132.9341,152920.0
2022-02-17 14:40:00,133.8,133.85,133.58,133.83,181880.0,133.0037,133.0534,132.785,133.0335,181880.0
2022-02-17 14:50:00,133.83,133.83,133.59,133.66,110240.0,133.0335,133.0335,132.7949,132.8645,110240.0
2022-02-17 15:00:00,133.62,133.72,133.47,133.5,206740.0,132.8247,132.9241,132.6756,132.7054,206740.0
2022-02-17 15:10:00,133.45,133.47,132.89,133.07,537660.0,132.6557,132.6756,132.0991,132.278,537660.0
2022-02-17 15:20:00,133.07,133.31,133.06,133.15,285660.0,132.278,132.5166,132.2681,132.3575,285660.0
2022-02-17 15:30:00,133.15,133.41,132.94,133.35,227620.0,132.3575,132.616,132.1488,132.5563,227620.0
2022-02-17 15:40:00,133.34,133.45,132.99,132.99,597240.0,132.5464,132.6557,132.1985,132.1985,597240.0
2022-02-17 15:50:00,132.88,132.95,132.2,132.31,1749480.0,132.0891,132.1587,131.4132,131.5225,1749480.0
2022-02-18 09:30:00,133.04,133.1,132.4,132.83,1365580.0,132.2482,132.3078,131.612,132.0394,1365580.0
2022-02-18 09:40:00,132.84,132.89,132.3,132.84,237520.0,132.0494,132.0991,131.5126,132.0494,237520.0
2022-02-18 09:50:00,132.99,133.64,132.99,133.34,257260.0,132.1985,132.8446,132.1985,132.5464,257260.0
2022-02-18 10:00:00,133.36,133.45,133.02,133.32,210680.0,132.5663,132.6557,132.2283,132.5265,210680.0
2022-02-18 10:10:00,133.5,133.82,133.14,133.54,216880.0,132.7054,133.0235,132.3476,132.7452,216880.0
2022-02-18 10:20:00,133.61,133.68,132.89,133.0,287940.0,132.8148,132.8844,132.0991,132.2084,287940.0
2022-02-18 10:30:00,132.99,133.01,132.51,132.51,187840.0,132.1985,132.2184,131.7213,131.7213,187840.0
2022-02-18 10:40:00,132.56,132.61,132.37,132.45,215120.0,131.771,131.8207,131.5822,131.6617,215120.0
2022-02-18 10:50:00,132.53,132.6,132.31,132.54,141680.0,131.7412,131.8108,131.5225,131.7512,141680.0
2022-02-18 11:00:00,132.5,132.5,131.45,131.52,369580.0,131.7114,131.7114,130.6676,130.7372,369580.0
2022-02-18 11:10:00,131.49,131.9,131.23,131.9,316960.0,130.7074,131.115,130.449,131.115,316960.0
2022-02-18 11:20:00,131.92,132.07,131.78,132.04,143940.0,131.1348,131.284,130.9957,131.2541,143940.0
2022-02-18 11:30:00,131.95,132.12,131.77,131.95,155360.0,131.1647,131.3337,130.9857,131.1647,155360.0
2022-02-18 11:40:00,131.96,132.13,131.8,131.81,121180.0,131.1746,131.3436,131.0156,131.0255,121180.0
2022-02-18 11:50:00,131.79,131.81,131.12,131.28,118760.0,131.0056,131.0255,130.3396,130.4987,118760.0
2022-02-18 12:00:00,131.34,131.54,131.17,131.54,206000.0,130.5583,130.7571,130.3893,130.7571,206000.0
2022-02-18 12:10:00,131.58,131.91,131.47,131.85,130480.0,130.7969,131.1249,130.6875,131.0653,130480.0
2022-02-18 12:20:00,131.87,131.9,131.29,131.33,192960.0,131.0851,131.115,130.5086,130.5484,192960.0
2022-02-18 12:30:00,131.28,131.47,130.87,130.97,183740.0,130.4987,130.6875,130.0911,130.1905,183740.0
2022-02-18 12:40:00,130.95,131.12,130.85,131.01,210960.0,130.1706,130.3396,130.0712,130.2303,210960.0
2022-02-18 12:50:00,130.94,131.28,130.93,131.05,150320.0,130.1607,130.4987,130.1507,130.27,150320.0
2022-02-18 13:00:00,131.05,131.14,130.82,130.85,229920.0,130.27,130.3595,130.0414,130.0712,229920.0
2022-02-18 13:10:00,130.84,130.88,130.52,130.53,211220.0,130.0613,130.101,129.7432,129.7531,211220.0
2022-02-18 13:20:00,130.53,130.88,130.45,130.66,345680.0,129.7531,130.101,129.6736,129.8823,345680.0
2022-02-18 13:30:00,130.65,130.96,130.55,130.94,189920.0,129.8724,130.1806,129.773,130.1607,189920.0
2022-02-18 13:40:00,130.91,130.95,130.63,130.73,242620.0,130.1309,130.1706,129.8525,129.9519,242620.0
2022-02-18 13:50:00,130.72,131.0,130.64,130.64,194000.0,129.942,130.2203,129.8625,129.8625,194000.0
2022-02-18 14:00:00,130.68,130.87,130.5,130.73,273400.0,129.9022,130.0911,129.7233,129.9519,273400.0
2022-02-18 14:10:00,130.63,131.17,130.59,131.15,166340.0,129.8525,130.3893,129.8128,130.3694,166340.0
2022-02-18 14:20:00,131.16,131.62,131.14,131.54,279820.0,130.3794,130.8366,130.3595,130.7571,279820.0
2022-02-18 14:30:00,131.57,131.85,131.5,131.56,300360.0,130.7869,131.0653,130.7173,130.777,300360.0
2022-02-18 14:40:00,131.49,131.52,131.19,131.19,190220.0,130.7074,130.7372,130.4092,130.4092,190220.0
2022-02-18 14:50:00,131.25,131.87,131.15,131.8,228620.0,130.4688,131.0851,130.3694,131.0156,228620.0
2022-02-18 15:00:00,131.75,132.02,131.24,131.31,262520.0,130.9659,131.2343,130.4589,130.5285,262520.0
2022-02-18 15:10:00,131.32,131.41,130.75,130.75,191200.0,130.5384,130.6279,129.9718,129.9718,191200.0
2022-02-18 15:20:00,130.8,130.96,130.75,130.8,270120.0,130.0215,130.1806,129.9718,130.0215,270120.0
2022-02-18 15:30:00,130.73,130.81,130.39,130.67,354280.0,129.9519,130.0315,129.614,129.8923,354280.0
2022-02-18 15:40:00,130.68,131.25,130.65,130.96,407180.0,129.9022,130.4688,129.8724,130.1806,407180.0
2022-02-18 15:50:00,130.79,131.02,130.31,130.51,932680.0,130.0116,130.2402,129.5344,129.7332,932680.0
2022-02-22 09:30:00,129.76,130.4,129.29,130.07,1365360.0,128.9877,129.6239,128.5205,129.2959,1365360.0
2022-02-22 09:40:00,130.05,131.32,130.05,131.25,630740.0,129.276,130.5384,129.276,130.4688,630740.0
2022-02-22 09:50:00,131.25,131.26,130.58,130.75,661600.0,130.4688,130.4788,129.8028,129.9718,661600.0
2022-02-22 10:00:00,130.73,131.06,130.43,130.89,209480.0,129.9519,130.28,129.6537,130.111,209480.0
2022-02-22 10:10:00,130.78,131.33,130.67,131.3,330480.0,130.0016,130.5484,129.8923,130.5185,330480.0
2022-02-22 10:20:00,131.3,131.9,131.2,131.86,407560.0,130.5185,131.115,130.4191,131.0752,407560.0
2022-02-22 10:30:00,131.86,131.87,131.3,131.32,325580.0,131.0752,131.0851,130.5185,130.5384,325580.0
2022-02-22 10:40:00,131.31,131.39,130.97,131.24,214260.0,130.5285,130.608,130.1905,130.4589,214260.0
2022-02-22 10:50:00,131.22,131.35,130.87,130.94,180500.0,130.439,130.5682,130.0911,130.1607,180500.0
2022-02-22 11:00:00,130.97,131.03,130.02,130.03,631680.0,130.1905,130.2501,129.2462,129.2561,631680.0
2022-02-22 11:10:00,130.04,130.08,129.34,129.52,514880.0,129.266,129.3058,128.5702,128.7491,514880.0
2022-02-22 11:20:00,129.6,130.0,129.37,129.69,458620.0,128.8287,129.2263,128.6,128.9181,458620.0
2022-02-22 11:30:00,129.59,129.83,129.55,129.61,175800.0,128.8187,129.0573,128.779,128.8386,175800.0
2022-02-22 11:40:00,129.66,130.06,129.61,130.06,390620.0,128.8883,129.2859,128.8386,129.2859,390620.0
2022-02-22 11:50:00,129.94,130.14,129.32,129.7,378660.0,129.1666,129.3654,128.5503,128.9281,378660.0
2022-02-22 12:00:00,129.86,130.09,129.71,129.9,177860.0,129.0871,129.3157,128.938,129.1269,177860.0
2022-02-22 12:10:00,129.85,129.85,129.5,129.5,268240.0,129.0772,129.0772,128.7292,128.7292,268240.0
2022-02-22 12:20:00,129.53,129.69,129.47,129.64,138400.0,128.7591,128.9181,128.6994,128.8684,138400.0
2022-02-22 12:30:00,129.53,129.65,129.24,129.37,223480.0,128.7591,128.8784,128.4708,128.6,223480.0
2022-02-22 12:40:00,129.3,129.36,129.07,129.12,145740.0,128.5304,128.5901,128.3018,128.3515,145740.0
2022-02-22 12:50:00,129.15,129.31,129.13,129.2,211100.0,128.3813,128.5404,128.3615,128.431,211100.0
2022-02-22 13:00:00,129.23,129.23,128.96,129.1,209680.0,128.4609,128.4609,128.1925,128.3316,209680.0
2022-02-22 13:10:00,129.06,129.21,128.66,128.7,242700.0,128.2919,128.441,127.8942,127.934,242700.0
2022-02-22 13:20:00,128.76,129.17,128.76,129.06,153020.0,127.9937,128.4012,127.9937,128.2919,153020.0
2022-02-22 13:30:00,129.08,129.11,128.9,128.9,181220.0,128.3117,128.3416,128.1328,128.1328,181220.0
2022-02-22 13:40:00,128.98,129.01,128.73,128.73,125100.0,128.2123,128.2422,127.9638,127.9638,125100.0
2022-02-22 13:50:00,128.73,128.74,127.9,127.96,623160.0,127.9638,127.9738,127.1388,127.1984,623160.0
2022-02-22 14:00:00,127.97,128.02,127.81,127.84,263320.0,127.2084,127.2581,127.0493,127.0791,263320.0
2022-02-22 14:10:00,127.82,128.42,127.74,128.38,300300.0,127.0592,127.6557,126.9797,127.6159,300300.0
2022-02-22 14:20:00,128.48,129.02,128.15,128.66,411740.0,127.7153,128.2521,127.3873,127.8942,411740.0
2022-02-22 14:30:00,128.58,129.15,128.43,128.61,497700.0,127.8147,128.3813,127.6656,127.8445,497700.0
2022-02-22 14:40:00,128.65,129.25,128.19,129.25,581460.0,127.8843,128.4807,127.427,128.4807,581460.0
2022-02-22 14:50:00,129.26,130.23,129.1,129.84,580280.0,128.4907,129.4549,128.3316,129.0672,580280.0
2022-02-22 15:00:00,129.92,130.57,129.83,130.19,436200.0,129.1467,129.7929,129.0573,129.4151,436200.0
2022-02-22 15:10:00,130.34,130.76,130.09,130.09,347700.0,129.5642,129.9817,129.3157,129.3157,347700.0
2022-02-22 15:20:00,130.09,130.32,129.68,130.13,512840.0,129.3157,129.5444,128.9082,129.3555,512840.0
2022-02-22 15:30:00,129.94,130.01,129.65,129.97,421620.0,129.1666,129.2362,128.8784,129.1965,421620.0
2022-02-22 15:40:00,130.0,130.09,129.31,129.39,423340.0,129.2263,129.3157,128.5404,128.6199,423340.0
2022-02-22 15:50:00,129.25,129.42,128.67,129.41,1034120.0,128.4807,128.6497,127.9042,128.6398,1034120.0
2022-02-23 09:30:00,131.08,131.75,131.06,131.51,847140.0,130.2998,130.9659,130.28,130.7273,847140.0
2022-02-23 09:40:00,131.43,131.46,130.75,130.82,293360.0,130.6478,130.6776,129.9718,130.0414,293360.0
2022-02-23 09:50:00,130.83,130.87,130.21,130.52,264460.0,130.0513,130.0911,129.435,129.7432,264460.0
2022-02-23 10:00:00,130.51,130.51,129.86,130.12,248920.0,129.7332,129.7332,129.0871,129.3456,248920.0
2022-02-23 10:10:00,130.12,130.45,129.96,130.09,224680.0,129.3456,129.6736,129.1865,129.3157,224680.0
2022-02-23 10:20:00,129.97,130.15,129.46,129.58,197740.0,129.1965,129.3754,128.6895,128.8088,197740.0
2022-02-23 10:30:00,129.56,130.11,129.49,129.93,130640.0,128.7889,129.3356,128.7193,129.1567,130640.0
2022-02-23 10:40:00,129.95,129.95,129.25,129.25,220840.0,129.1766,129.1766,128.4807,128.4807,220840.0
2022-02-23 10:50:00,129.22,129.58,129.18,129.35,222340.0,128.4509,128.8088,128.4112,128.5801,222340.0
2022-02-23 11:00:00,129.22,129.44,128.8,128.88,186520.0,128.4509,128.6696,128.0334,128.1129,186520.0
2022-02-23 11:10:00,128.9,128.97,128.61,128.71,118540.0,128.1328,128.2024,127.8445,127.944,118540.0
2022-02-23 11:20:00,128.8,128.94,128.76,128.83,115520.0,128.0334,128.1726,127.9937,128.0632,115520.0
2022-02-23 11:30:00,128.83,129.14,128.5,128.97,174420.0,128.0632,128.3714,127.7352,128.2024,174420.0
2022-02-23 11:40:00,129.01,129.08,128.74,129.05,152300.0,128.2422,128.3117,127.9738,128.2819,152300.0
2022-02-23 11:50:00,129.03,129.71,128.97,129.41,200360.0,128.262,128.938,128.2024,128.6398,200360.0
2022-02-23 12:00:00,129.45,129.63,129.22,129.47,182680.0,128.6795,128.8585,128.4509,128.6994,182680.0
2022-02-23 12:10:00,129.52,129.89,129.41,129.89,151020.0,128.7491,129.1169,128.6398,129.1169,151020.0
2022-02-23 12:20:00,129.9,129.98,129.72,129.76,183080.0,129.1269,129.2064,128.9479,128.9877,183080.0
2022-02-23 12:30:00,129.77,129.84,129.31,129.36,112500.0,128.9976,129.0672,128.5404,128.5901,112500.0
2022-02-23 12:40:00,129.3,129.49,129.24,129.29,117720.0,128.5304,128.7193,128.4708,128.5205,117720.0
2022-02-23 12:50:00,129.12,129.22,128.94,129.13,256280.0,128.3515,128.4509,128.1726,128.3615,256280.0
2022-02-23 13:00:00,129.12,129.21,128.97,129.07,126440.0,128.3515,128.441,128.2024,128.3018,126440.0
2022-02-23 13:10:00,129.04,129.04,128.57,128.65,143040.0,128.272,128.272,127.8048,127.8843,143040.0
2022-02-23 13:20:00,128.62,128.63,128.36,128.39,156300.0,127.8545,127.8644,127.596,127.6259,156300.0
2022-02-23 13:30:00,128.43,128.68,128.23,128.64,154940.0,127.6656,127.9141,127.4668,127.8744,154940.0
2022-02-23 13:40:00,128.59,128.98,128.59,128.93,123500.0,127.8247,128.2123,127.8247,128.1626,123500.0
2022-02-23 13:50:00,128.98,128.99,128.53,128.7,121920.0,128.2123,128.2223,127.765,127.934,121920.0
2022-02-23 14:00:00,128.7,128.88,128.52,128.61,106800.0,127.934,128.1129,127.7551,127.8445,106800.0
2022-02-23 14:10:00,128.77,128.81,128.52,128.57,97020.0,128.0036,128.0434,127.7551,127.8048,97020.0
2022-02-23 14:20:00,128.56,128.64,128.15,128.19,258420.0,127.7948,127.8744,127.3873,127.427,258420.0
2022-02-23 14:30:00,128.29,128.54,128.11,128.49,308820.0,127.5265,127.775,127.3475,127.7253,308820.0
2022-02-23 14:40:00,128.49,128.5,128.15,128.34,328640.0,127.7253,127.7352,127.3873,127.5762,328640.0
2022-02-23 14:50:00,128.35,128.61,128.32,128.47,387960.0,127.5861,127.8445,127.5563,127.7054,387960.0
2022-02-23 15:00:00,128.42,128.57,128.0,128.07,239680.0,127.6557,127.8048,127.2382,127.3078,239680.0
2022-02-23 15:10:00,128.06,128.2,127.86,127.98,155800.0,127.2978,127.437,127.099,127.2183,155800.0
2022-02-23 15:20:00,128.02,128.51,127.86,128.38,157540.0,127.2581,127.7451,127.099,127.6159,157540.0
2022-02-23 15:30:00,128.3,128.52,128.04,128.1,248620.0,127.5364,127.7551,127.2779,127.3376,248620.0
2022-02-23 15:40:00,128.1,128.14,127.85,127.85,282340.0,127.3376,127.3773,127.0891,127.0891,282340.0
2022-02-23 15:50:00,127.85,127.97,127.5,127.58,744780.0,127.0891,127.2084,126.7412,126.8207,744780.0
2022-02-24 09:30:00,124.81,127.61,124.76,127.6,2322020.0,124.0672,126.8505,124.0175,126.8406,2322020.0
2022-02-24 09:40:00,127.53,127.59,125.75,127.18,806040.0,126.771,126.8306,125.0016,126.4231,806040.0
2022-02-24 09:50:00,127.22,127.39,126.62,127.14,733340.0,126.4628,126.6318,125.8664,126.3833,733340.0
2022-02-24 10:00:00,127.12,127.25,126.32,127.25,409080.0,126.3634,126.4926,125.5682,126.4926,409080.0
2022-02-24 10:10:00,127.15,128.08,127.02,127.73,498880.0,126.3932,127.3177,126.264,126.9698,498880.0
2022-02-24 10:20:00,127.75,128.25,127.49,127.49,446140.0,126.9897,127.4867,126.7312,126.7312,446140.0
2022-02-24 10:30:00,127.47,128.0,126.93,126.98,329960.0,126.7113,127.2382,126.1745,126.2242,329960.0
2022-02-24 10:40:00,126.94,128.02,126.6,128.02,345020.0,126.1845,127.2581,125.8465,127.2581,345020.0
2022-02-24 10:50:00,127.9,128.75,127.83,128.24,433520.0,127.1388,127.9837,127.0692,127.4767,433520.0
2022-02-24 11:00:00,128.16,128.7,127.98,128.57,330260.0,127.3972,127.934,127.2183,127.8048,330260.0
2022-02-24 11:10:00,128.32,129.04,128.18,129.04,289140.0,127.5563,128.272,127.4171,128.272,289140.0
2022-02-24 11:20:00,129.0,129.19,128.27,128.31,302780.0,128.2322,128.4211,127.5066,127.5463,302780.0
2022-02-24 11:30:00,128.44,128.81,128.12,128.73,210120.0,127.6756,128.0434,127.3575,127.9638,210120.0
2022-02-24 11:40:00,128.71,128.72,128.02,128.51,172040.0,127.944,127.9539,127.2581,127.7451,172040.0
2022-02-24 11:50:00,128.48,128.93,128.48,128.88,167340.0,127.7153,128.1626,127.7153,128.1129,167340.0
2022-02-24 12:00:00,128.96,129.01,128.63,128.64,221780.0,128.1925,128.2422,127.8644,127.8744,221780.0
2022-02-24 12:10:00,128.67,128.75,128.0,128.21,179340.0,127.9042,127.9837,127.2382,127.4469,179340.0
2022-02-24 12:20:00,128.33,128.33,127.74,128.14,218160.0,127.5662,127.5662,126.9797,127.3773,218160.0
2022-02-24 12:30:00,128.34,128.6,127.91,128.6,261720.0,127.5762,127.8346,127.1487,127.8346,261720.0
2022-02-24 12:40:00,128.69,128.73,128.43,128.46,197700.0,127.9241,127.9638,127.6656,127.6954,197700.0
2022-02-24 12:50:00,128.33,128.51,128.16,128.39,156580.0,127.5662,127.7451,127.3972,127.6259,156580.0
2022-02-24 13:00:00,128.4,128.6,128.15,128.55,117000.0,127.6358,127.8346,127.3873,127.7849,117000.0
2022-02-24 13:10:00,128.52,128.9,128.43,128.82,255560.0,127.7551,128.1328,127.6656,128.0533,255560.0
2022-02-24 13:20:00,128.77,128.92,128.47,128.5,134740.0,128.0036,128.1527,127.7054,127.7352,134740.0
2022-02-24 13:30:00,128.52,129.35,128.52,129.35,211420.0,127.7551,128.5801,127.7551,128.5801,211420.0
2022-02-24 13:40:00,129.54,130.55,129.28,130.55,298500.0,128.769,129.773,128.5106,129.773,298500.0
2022-02-24 13:50:00,130.61,130.74,129.56,129.71,293780.0,129.8326,129.9619,128.7889,128.938,293780.0
2022-02-24 14:00:00,129.76,130.01,129.32,129.55,302580.0,128.9877,129.2362,128.5503,128.779,302580.0
2022-02-24 14:10:00,129.81,130.29,129.79,130.05,233920.0,129.0374,129.5145,129.0175,129.276,233920.0
2022-02-24 14:20:00,130.09,130.09,129.44,129.69,278520.0,129.3157,129.3157,128.6696,128.9181,278520.0
2022-02-24 14:30:00,129.85,131.16,129.79,131.16,418200.0,129.0772,130.3794,129.0175,130.3794,418200.0
2022-02-24 14:40:00,131.03,131.1,130.58,130.89,216080.0,130.2501,130.3197,129.8028,130.111,216080.0
2022-02-24 14:50:00,130.81,131.14,130.69,130.96,165420.0,130.0315,130.3595,129.9122,130.1806,165420.0
2022-02-24 15:00:00,131.03,131.49,130.85,131.2,231400.0,130.2501,130.7074,130.0712,130.4191,231400.0
2022-02-24 15:10:00,131.25,131.59,131.18,131.48,383000.0,130.4688,130.8068,130.3992,130.6975,383000.0
2022-02-24 15:20:00,131.43,131.8,131.27,131.44,225880.0,130.6478,131.0156,130.4887,130.6577,225880.0
2022-02-24 15:30:00,131.45,132.57,131.45,132.54,478260.0,130.6676,131.781,130.6676,131.7512,478260.0
2022-02-24 15:40:00,132.52,132.59,132.13,132.16,496400.0,131.7313,131.8009,131.3436,131.3734,496400.0
2022-02-24 15:50:00,132.31,133.04,132.31,132.76,918780.0,131.5225,132.2482,131.5225,131.9698,918780.0
2022-02-25 09:30:00,133.53,133.56,131.77,132.12,1056800.0,132.7353,132.7651,130.9857,131.3337,1056800.0
2022-02-25 09:40:00,132.02,132.68,131.91,132.67,295760.0,131.2343,131.8903,131.1249,131.8804,295760.0
2022-02-25 09:50:00,132.64,132.85,132.05,132.11,245340.0,131.8506,132.0593,131.2641,131.3237,245340.0
2022-02-25 10:00:00,132.22,132.75,131.9,132.72,176000.0,131.4331,131.9599,131.115,131.9301,176000.0
2022-02-25 10:10:00,132.62,133.0,132.51,133.0,175380.0,131.8307,132.2084,131.7213,132.2084,175380.0
2022-02-25 10:20:00,133.05,133.87,133.0,133.87,241600.0,132.2581,133.0732,132.2084,133.0732,241600.0
2022-02-25 10:30:00,133.82,133.95,133.19,133.38,179420.0,133.0235,133.1528,132.3973,132.5862,179420.0
2022-02-25 10:40:00,133.47,134.3,133.47,134.25,217180.0,132.6756,133.5007,132.6756,133.451,217180.0
2022-02-25 10:50:00,134.31,134.55,134.1,134.2,271680.0,133.5106,133.7492,133.3019,133.4013,271680.0
2022-02-25 11:00:00,134.19,134.25,133.87,134.12,251500.0,133.3913,133.451,133.0732,133.3218,251500.0
2022-02-25 11:10:00,134.09,134.73,133.95,134.67,454960.0,133.2919,133.9281,133.1528,133.8685,454960.0
2022-02-25 11:20:00,134.78,134.94,134.58,134.75,171100.0,133.9778,134.1369,133.779,133.948,171100.0
2022-02-25 11:30:00,134.84,134.94,134.56,134.66,169360.0,134.0375,134.1369,133.7591,133.8585,169360.0
2022-02-25 11:40:00,134.6,134.7,134.41,134.64,120960.0,133.7989,133.8983,133.61,133.8387,120960.0
2022-02-25 11:50:00,134.67,135.12,134.51,135.12,297120.0,133.8685,134.3158,133.7094,134.3158,297120.0
2022-02-25 12:00:00,135.14,135.39,134.77,134.77,300660.0,134.3357,134.5842,133.9679,133.9679,300660.0
2022-02-25 12:10:00,134.75,134.82,134.4,134.6,157840.0,133.948,134.0176,133.6001,133.7989,157840.0
2022-02-25 12:20:00,134.6,134.65,134.35,134.65,99020.0,133.7989,133.8486,133.5504,133.8486,99020.0
2022-02-25 12:30:00,134.75,134.94,134.7,134.7,173940.0,133.948,134.1369,133.8983,133.8983,173940.0
2022-02-25 12:40:00,134.73,134.76,134.4,134.4,94400.0,133.9281,133.9579,133.6001,133.6001,94400.0
2022-02-25 12:50:00,134.27,134.34,133.74,133.78,214840.0,133.4709,133.5404,132.944,132.9838,214840.0
2022-02-25 13:00:00,133.76,133.91,133.56,133.56,157880.0,132.9639,133.113,132.7651,132.7651,157880.0
2022-02-25 13:10:00,133.57,133.75,133.35,133.75,103000.0,132.775,132.954,132.5563,132.954,103000.0
2022-02-25 13:20:00,133.8,133.96,133.62,133.89,99480.0,133.0037,133.1627,132.8247,133.0931,99480.0
2022-02-25 13:30:00,133.89,134.23,133.88,134.01,79540.0,133.0931,133.4311,133.0832,133.2124,79540.0
2022-02-25 13:40:00,134.21,134.4,134.17,134.3,126500.0,133.4112,133.6001,133.3715,133.5007,126500.0
2022-02-25 13:50:00,134.4,134.4,133.86,134.15,97620.0,133.6001,133.6001,133.0633,133.3516,97620.0
2022-02-25 14:00:00,134.18,134.39,133.92,133.94,129840.0,133.3814,133.5901,133.1229,133.1428,129840.0
2022-02-25 14:10:00,133.98,134.1,133.79,134.03,133160.0,133.1826,133.3019,132.9937,133.2323,133160.0
2022-02-25 14:20:00,134.0,134.3,134.0,134.21,99200.0,133.2025,133.5007,133.2025,133.4112,99200.0
2022-02-25 14:30:00,134.24,134.43,133.83,134.16,107560.0,133.441,133.6299,133.0335,133.3615,107560.0
2022-02-25 14:40:00,134.16,134.33,134.06,134.11,72260.0,133.3615,133.5305,133.2621,133.3118,72260.0
2022-02-25 14:50:00,133.9,134.05,133.7,133.92,108600.0,133.1031,133.2522,132.9043,133.1229,108600.0
2022-02-25 15:00:00,133.86,133.86,133.54,133.79,204080.0,133.0633,133.0633,132.7452,132.9937,204080.0
2022-02-25 15:10:00,133.87,133.96,133.59,133.94,136120.0,133.0732,133.1627,132.7949,133.1428,136120.0
2022-02-25 15:20:00,133.93,134.27,133.93,134.12,162840.0,133.1329,133.4709,133.1329,133.3218,162840.0
2022-02-25 15:30:00,134.12,134.4,134.12,134.39,158260.0,133.3218,133.6001,133.3218,133.5901,158260.0
2022-02-25 15:40:00,134.42,134.53,134.2,134.43,361580.0,133.62,133.7293,133.4013,133.6299,361580.0
2022-02-25 15:50:00,134.53,134.75,134.34,134.52,628160.0,133.7293,133.948,133.5404,133.7194,628160.0
2022-02-28 09:30:00,133.24,133.64,132.87,133.36,677020.0,132.447,132.8446,132.0792,132.5663,677020.0
2022-02-28 09:40:00,133.32,133.51,132.97,133.17,250120.0,132.5265,132.7154,132.1786,132.3774,250120.0
2022-02-28 09:50:00,133.11,133.5,132.95,133.47,236040.0,132.3178,132.7054,132.1587,132.6756,236040.0
2022-02-28 10:00:00,133.52,133.64,133.16,133.27,188960.0,132.7253,132.8446,132.3675,132.4768,188960.0
2022-02-28 10:10:00,133.27,133.31,132.83,133.09,293740.0,132.4768,132.5166,132.0394,132.2979,293740.0
2022-02-28 10:20:00,133.18,133.75,133.15,133.65,152640.0,132.3873,132.954,132.3575,132.8545,152640.0
2022-02-28 10:30:00,133.59,134.39,133.59,134.39,213500.0,132.7949,133.5901,132.7949,133.5901,213500.0
2022-02-28 10:40:00,134.4,135.23,134.39,134.82,429120.0,133.6001,134.4251,133.5901,134.0176,429120.0
2022-02-28 10:50:00,134.81,135.08,134.73,134.85,238680.0,134.0076,134.276,133.9281,134.0474,238680.0
2022-02-28 11:00:00,134.87,135.15,134.6,134.64,189940.0,134.0673,134.3456,133.7989,133.8387,189940.0
2022-02-28 11:10:00,134.7,135.1,134.48,134.98,211720.0,133.8983,134.2959,133.6796,134.1766,211720.0
2022-02-28 11:20:00,135.14,135.48,135.1,135.44,295280.0,134.3357,134.6737,134.2959,134.6339,295280.0
2022-02-28 11:30:00,135.47,135.64,135.02,135.02,165020.0,134.6637,134.8327,134.2164,134.2164,165020.0
2022-02-28 11:40:00,135.14,135.22,134.78,134.91,152720.0,134.3357,134.4152,133.9778,134.107,152720.0
2022-02-28 11:50:00,135.06,135.26,134.79,135.17,146200.0,134.2562,134.455,133.9878,134.3655,146200.0
2022-02-28 12:00:00,135.2,135.37,134.63,134.64,138860.0,134.3953,134.5643,133.8287,133.8387,138860.0
2022-02-28 12:10:00,134.6,134.64,134.36,134.48,145920.0,133.7989,133.8387,133.5603,133.6796,145920.0
2022-02-28 12:20:00,134.41,134.51,134.1,134.29,109060.0,133.61,133.7094,133.3019,133.4907,109060.0
2022-02-28 12:30:00,134.3,134.32,133.95,134.07,137540.0,133.5007,133.5206,133.1528,133.272,137540.0
2022-02-28 12:40:00,133.99,133.99,133.74,133.79,95960.0,133.1925,133.1925,132.944,132.9937,95960.0
2022-02-28 12:50:00,133.91,133.98,133.67,133.97,87660.0,133.113,133.1826,132.8744,133.1726,87660.0
2022-02-28 13:00:00,133.86,134.35,133.86,134.33,120080.0,133.0633,133.5504,133.0633,133.5305,120080.0
2022-02-28 13:10:00,134.23,134.39,133.75,133.82,157540.0,133.4311,133.5901,132.954,133.0235,157540.0
2022-02-28 13:20:00,133.73,133.86,133.53,133.76,125980.0,132.9341,133.0633,132.7353,132.9639,125980.0
2022-02-28 13:30:00,133.71,133.95,133.67,133.86,56980.0,132.9142,133.1528,132.8744,133.0633,56980.0
2022-02-28 13:40:00,133.87,134.01,133.76,133.94,127220.0,133.0732,133.2124,132.9639,133.1428,127220.0
2022-02-28 13:50:00,134.08,134.34,134.02,134.12,96040.0,133.282,133.5404,133.2223,133.3218,96040.0
2022-02-28 14:00:00,134.09,134.09,133.08,133.13,159480.0,133.2919,133.2919,132.2879,132.3376,159480.0
2022-02-28 14:10:00,133.05,133.44,132.94,133.31,181460.0,132.2581,132.6458,132.1488,132.5166,181460.0
2022-02-28 14:20:00,133.29,133.33,132.89,133.0,174720.0,132.4967,132.5365,132.0991,132.2084,174720.0
2022-02-28 14:30:00,133.04,133.3,132.85,132.94,127740.0,132.2482,132.5066,132.0593,132.1488,127740.0
2022-02-28 14:40:00,133.05,133.68,133.04,133.43,110720.0,132.2581,132.8844,132.2482,132.6359,110720.0
2022-02-28 14:50:00,133.47,133.89,133.41,133.75,130340.0,132.6756,133.0931,132.616,132.954,130340.0
2022-02-28 15:00:00,133.73,133.73,133.23,133.58,100520.0,132.9341,132.9341,132.437,132.785,100520.0
2022-02-28 15:10:00,133.57,133.74,133.39,133.66,94000.0,132.775,132.944,132.5961,132.8645,94000.0
2022-02-28 15:20:00,133.71,134.14,133.71,133.93,143260.0,132.9142,133.3416,132.9142,133.1329,143260.0
2022-02-28 15:30:00,133.92,133.92,133.34,133.46,159240.0,133.1229,133.1229,132.5464,132.6657,159240.0
2022-02-28 15:40:00,133.49,134.48,133.49,134.39,317700.0,132.6955,133.6796,132.6955,133.5901,317700.0
2022-02-28 15:50:00,134.55,134.96,134.21,134.92,962700.0,133.7492,134.1568,133.4112,134.117,962700.0
2022-03-01 09:30:00,134.48,135.06,134.02,134.95,732160.0,133.6796,134.2562,133.2223,134.1468,732160.0
2022-03-01 09:40:00,134.97,135.6,134.44,135.6,351720.0,134.1667,134.7929,133.6398,134.7929,351720.0
2022-03-01 09:50:00,135.6,136.0,135.16,135.79,512280.0,134.7929,135.1906,134.3556,134.9818,512280.0
2022-03-01 10:00:00,135.73,136.11,135.35,135.54,270140.0,134.9222,135.2999,134.5444,134.7333,270140.0
2022-03-01 10:10:00,135.44,135.54,135.0,135.41,246500.0,134.6339,134.7333,134.1965,134.6041,246500.0
2022-03-01 10:20:00,135.46,135.77,135.39,135.45,143000.0,134.6538,134.9619,134.5842,134.6438,143000.0
2022-03-01 10:30:00,135.39,135.46,135.14,135.29,170560.0,134.5842,134.6538,134.3357,134.4848,170560.0
2022-03-01 10:40:00,135.22,135.22,134.84,135.19,248500.0,134.4152,134.4152,134.0375,134.3854,248500.0
2022-03-01 10:50:00,135.17,135.24,134.87,134.91,142940.0,134.3655,134.4351,134.0673,134.107,142940.0
2022-03-01 11:00:00,134.94,135.27,134.91,135.27,99160.0,134.1369,134.4649,134.107,134.4649,99160.0
2022-03-01 11:10:00,135.16,135.57,135.16,135.38,252820.0,134.3556,134.7631,134.3556,134.5743,252820.0
2022-03-01 11:20:00,135.34,135.61,135.08,135.17,157680.0,134.5345,134.8029,134.276,134.3655,157680.0
2022-03-01 11:30:00,135.2,135.2,134.59,134.61,143240.0,134.3953,134.3953,133.789,133.8088,143240.0
2022-03-01 11:40:00,134.68,134.83,134.41,134.42,159360.0,133.8784,134.0275,133.61,133.62,159360.0
2022-03-01 11:50:00,134.54,134.55,134.3,134.44,107980.0,133.7393,133.7492,133.5007,133.6398,107980.0
2022-03-01 12:00:00,134.41,134.48,134.11,134.11,105920.0,133.61,133.6796,133.3118,133.3118,105920.0
2022-03-01 12:10:00,134.09,134.37,133.94,134.29,193200.0,133.2919,133.5703,133.1428,133.4907,193200.0
2022-03-01 12:20:00,134.31,134.59,134.18,134.49,162020.0,133.5106,133.789,133.3814,133.6895,162020.0
2022-03-01 12:30:00,134.38,134.63,134.35,134.39,109340.0,133.5802,133.8287,133.5504,133.5901,109340.0
2022-03-01 12:40:00,134.5,134.84,134.35,134.72,148640.0,133.6995,134.0375,133.5504,133.9182,148640.0
2022-03-01 12:50:00,134.76,134.95,134.64,134.89,99600.0,133.9579,134.1468,133.8387,134.0872,99600.0
2022-03-01 13:00:00,134.75,135.03,134.4,134.45,87980.0,133.948,134.2263,133.6001,133.6498,87980.0
2022-03-01 13:10:00,134.32,134.35,133.97,133.99,94920.0,133.5206,133.5504,133.1726,133.1925,94920.0
2022-03-01 13:20:00,134.09,134.09,133.45,133.45,146060.0,133.2919,133.2919,132.6557,132.6557,146060.0
2022-03-01 13:30:00,133.44,133.78,133.44,133.77,110500.0,132.6458,132.9838,132.6458,132.9738,110500.0
2022-03-01 13:40:00,133.76,133.79,133.41,133.5,125620.0,132.9639,132.9937,132.616,132.7054,125620.0
2022-03-01 13:50:00,133.48,133.92,133.46,133.71,129280.0,132.6856,133.1229,132.6657,132.9142,129280.0
2022-03-01 14:00:00,133.82,133.83,133.5,133.72,114380.0,133.0235,133.0335,132.7054,132.9241,114380.0
2022-03-01 14:10:00,133.71,133.93,133.45,133.89,95560.0,132.9142,133.1329,132.6557,133.0931,95560.0
2022-03-01 14:20:00,134.0,134.11,133.7,134.0,308620.0,133.2025,133.3118,132.9043,133.2025,308620.0
2022-03-01 14:30:00,134.0,134.46,133.79,134.46,184920.0,133.2025,133.6597,132.9937,133.6597,184920.0
2022-03-01 14:40:00,134.45,134.54,134.14,134.23,153300.0,133.6498,133.7393,133.3416,133.4311,153300.0
2022-03-01 14:50:00,134.13,134.2,133.82,133.9,102160.0,133.3317,133.4013,133.0235,133.1031,102160.0
2022-03-01 15:00:00,133.83,134.75,133.83,134.64,112440.0,133.0335,133.948,133.0335,133.8387,112440.0
2022-03-01 15:10:00,134.71,134.71,134.19,134.23,80000.0,133.9082,133.9082,133.3913,133.4311,80000.0
2022-03-01 15:20:00,134.23,134.33,133.99,134.0,143940.0,133.4311,133.5305,133.1925,133.2025,143940.0
2022-03-01 15:30:00,133.94,134.07,133.75,133.97,116480.0,133.1428,133.272,132.954,133.1726,116480.0
2022-03-01 15:40:00,134.02,134.07,133.56,133.58,307360.0,133.2223,133.272,132.7651,132.785,307360.0
2022-03-01 15:50:00,133.5,134.36,133.38,134.17,548740.0,132.7054,133.5603,132.5862,133.3715,548740.0
2022-03-02 09:30:00,134.55,134.75,133.5,133.91,772420.0,133.7492,133.948,132.7054,133.113,772420.0
2022-03-02 09:40:00,133.95,134.69,133.69,134.58,227380.0,133.1528,133.8884,132.8943,133.779,227380.0
2022-03-02 09:50:00,134.7,134.73,134.2,134.22,182160.0,133.8983,133.9281,133.4013,133.4212,182160.0
2022-03-02 10:00:00,134.34,134.66,133.54,133.55,134400.0,133.5404,133.8585,132.7452,132.7551,134400.0
2022-03-02 10:10:00,133.62,133.89,133.44,133.54,151660.0,132.8247,133.0931,132.6458,132.7452,151660.0
2022-03-02 10:20:00,133.69,134.72,133.43,134.54,204100.0,132.8943,133.9182,132.6359,133.7393,204100.0
2022-03-02 10:30:00,134.77,134.85,134.13,134.68,203440.0,133.9679,134.0474,133.3317,133.8784,203440.0
2022-03-02 10:40:00,134.74,134.85,134.19,134.54,130700.0,133.9381,134.0474,133.3913,133.7393,130700.0
2022-03-02 10:50:00,134.49,134.5,134.0,134.23,182520.0,133.6895,133.6995,133.2025,133.4311,182520.0
2022-03-02 11:00:00,134.18,135.12,133.97,135.1,320960.0,133.3814,134.3158,133.1726,134.2959,320960.0
2022-03-02 11:10:00,135.13,135.35,134.99,135.22,164680.0,134.3257,134.5444,134.1866,134.4152,164680.0
2022-03-02 11:20:00,135.27,135.29,134.94,135.16,122520.0,134.4649,134.4848,134.1369,134.3556,122520.0
2022-03-02 11:30:00,135.07,135.62,135.01,135.15,248560.0,134.2661,134.8128,134.2065,134.3456,248560.0
2022-03-02 11:40:00,135.1,135.2,134.63,134.71,216460.0,134.2959,134.3953,133.8287,133.9082,216460.0
2022-03-02 11:50:00,134.81,134.95,134.7,134.86,72400.0,134.0076,134.1468,133.8983,134.0573,72400.0
2022-03-02 12:00:00,134.85,134.87,134.56,134.71,136540.0,134.0474,134.0673,133.7591,133.9082,136540.0
2022-03-02 12:10:00,134.73,134.84,134.65,134.74,205800.0,133.9281,134.0375,133.8486,133.9381,205800.0
2022-03-02 12:20:00,134.71,134.71,134.31,134.41,100440.0,133.9082,133.9082,133.5106,133.61,100440.0
2022-03-02 12:30:00,134.34,134.92,134.34,134.82,137940.0,133.5404,134.117,133.5404,134.0176,137940.0
2022-03-02 12:40:00,134.84,134.92,134.71,134.82,92780.0,134.0375,134.117,133.9082,134.0176,92780.0
2022-03-02 12:50:00,134.8,134.8,134.59,134.73,109140.0,133.9977,133.9977,133.789,133.9281,109140.0
2022-03-02 13:00:00,134.86,135.32,134.8,135.31,131200.0,134.0573,134.5146,133.9977,134.5047,131200.0
2022-03-02 13:10:00,135.35,135.48,135.13,135.13,204180.0,134.5444,134.6737,134.3257,134.3257,204180.0
2022-03-02 13:20:00,135.2,135.26,135.03,135.1,94120.0,134.3953,134.455,134.2263,134.2959,94120.0
2022-03-02 13:30:00,135.18,135.39,135.1,135.26,111300.0,134.3754,134.5842,134.2959,134.455,111300.0
2022-03-02 13:40:00,135.27,135.27,134.83,134.83,123820.0,134.4649,134.4649,134.0275,134.0275,123820.0
2022-03-02 13:50:00,134.93,135.15,134.85,134.89,119120.0,134.1269,134.3456,134.0474,134.0872,119120.0
2022-03-02 14:00:00,134.96,135.13,134.82,135.13,227260.0,134.1568,134.3257,134.0176,134.3257,227260.0
2022-03-02 14:10:00,135.12,135.23,135.05,135.08,158820.0,134.3158,134.4251,134.2462,134.276,158820.0
2022-03-02 14:20:00,135.18,135.27,134.82,134.96,187800.0,134.3754,134.4649,134.0176,134.1568,187800.0
2022-03-02 14:30:00,134.95,135.07,134.75,135.04,97320.0,134.1468,134.2661,133.948,134.2363,97320.0
2022-03-02 14:40:00,135.06,135.19,135.01,135.15,147520.0,134.2562,134.3854,134.2065,134.3456,147520.0
2022-03-02 14:50:00,135.28,135.33,134.8,134.89,145900.0,134.4748,134.5246,133.9977,134.0872,145900.0
2022-03-02 15:00:00,134.87,135.27,134.87,135.16,94200.0,134.0673,134.4649,134.0673,134.3556,94200.0
2022-03-02 15:10:00,135.17,135.18,134.88,134.99,88000.0,134.3655,134.3754,134.0772,134.1866,88000.0
2022-03-02 15:20:00,135.01,135.2,134.89,135.17,111700.0,134.2065,134.3953,134.0872,134.3655,111700.0
2022-03-02 15:30:00,135.13,135.38,135.13,135.26,231120.0,134.3257,134.5743,134.3257,134.455,231120.0
2022-03-02 15:40:00,135.2,135.39,135.14,135.31,270340.0,134.3953,134.5842,134.3357,134.5047,270340.0
2022-03-02 15:50:00,135.48,135.52,134.71,134.71,1050860.0,134.6737,134.7134,133.9082,133.9082,1050860.0
2022-03-03 09:30:00,135.98,136.09,135.5,135.81,556300.0,135.1707,135.28,134.6935,135.0017,556300.0
2022-03-03 09:40:00,135.82,136.71,135.64,135.73,292760.0,135.0116,135.8963,134.8327,134.9222,292760.0
2022-03-03 09:50:00,135.74,136.11,135.7,136.11,168760.0,134.9321,135.2999,134.8923,135.2999,168760.0
2022-03-03 10:00:00,136.17,136.4,135.82,135.96,129860.0,135.3596,135.5882,135.0116,135.1508,129860.0
2022-03-03 10:10:00,135.97,136.02,135.28,135.36,170240.0,135.1607,135.2104,134.4748,134.5544,170240.0
2022-03-03 10:20:00,135.39,135.39,134.65,134.79,274300.0,134.5842,134.5842,133.8486,133.9878,274300.0
2022-03-03 10:30:00,134.72,134.93,134.47,134.52,174180.0,133.9182,134.1269,133.6697,133.7194,174180.0
2022-03-03 10:40:00,134.55,134.55,134.17,134.32,127200.0,133.7492,133.7492,133.3715,133.5206,127200.0
2022-03-03 10:50:00,134.29,134.38,134.06,134.07,98320.0,133.4907,133.5802,133.2621,133.272,98320.0
2022-03-03 11:00:00,134.01,134.28,134.0,134.28,168340.0,133.2124,133.4808,133.2025,133.4808,168340.0
2022-03-03 11:10:00,134.32,134.36,134.0,134.36,103380.0,133.5206,133.5603,133.2025,133.5603,103380.0
2022-03-03 11:20:00,134.48,134.67,134.43,134.6,133880.0,133.6796,133.8685,133.6299,133.7989,133880.0
2022-03-03 11:30:00,134.55,134.58,134.25,134.33,103160.0,133.7492,133.779,133.451,133.5305,103160.0
2022-03-03 11:40:00,134.42,134.7,134.39,134.6,94660.0,133.62,133.8983,133.5901,133.7989,94660.0
2022-03-03 11:50:00,134.54,134.87,134.3,134.62,104780.0,133.7393,134.0673,133.5007,133.8188,104780.0
2022-03-03 12:00:00,134.6,134.84,134.6,134.69,67780.0,133.7989,134.0375,133.7989,133.8884,67780.0
2022-03-03 12:10:00,134.73,134.8,134.54,134.69,107340.0,133.9281,133.9977,133.7393,133.8884,107340.0
2022-03-03 12:20:00,134.71,134.71,134.0,134.0,173300.0,133.9082,133.9082,133.2025,133.2025,173300.0
2022-03-03 12:30:00,134.01,135.54,133.99,134.96,197360.0,133.2124,134.7333,133.1925,134.1568,197360.0
2022-03-03 12:40:00,134.96,135.26,134.84,135.13,133000.0,134.1568,134.455,134.0375,134.3257,133000.0
2022-03-03 12:50:00,135.11,135.11,134.94,135.02,41000.0,134.3059,134.3059,134.1369,134.2164,41000.0
2022-03-03 13:00:00,134.92,135.28,134.92,135.06,73000.0,134.117,134.4748,134.117,134.2562,73000.0
2022-03-03 13:10:00,135.06,135.4,135.0,135.4,106760.0,134.2562,134.5941,134.1965,134.5941,106760.0
2022-03-03 13:20:00,135.31,135.47,135.2,135.36,90220.0,134.5047,134.6637,134.3953,134.5544,90220.0
2022-03-03 13:30:00,135.29,135.29,134.82,135.03,68240.0,134.4848,134.4848,134.0176,134.2263,68240.0
2022-03-03 13:40:00,135.06,135.07,134.8,135.07,53000.0,134.2562,134.2661,133.9977,134.2661,53000.0
2022-03-03 13:50:00,135.03,135.12,134.88,134.91,147000.0,134.2263,134.3158,134.0772,134.107,147000.0
2022-03-03 14:00:00,134.85,135.05,134.82,134.84,155860.0,134.0474,134.2462,134.0176,134.0375,155860.0
2022-03-03 14:10:00,134.79,135.47,134.79,135.37,299500.0,133.9878,134.6637,133.9878,134.5643,299500.0
2022-03-03 14:20:00,135.39,135.44,135.2,135.36,132280.0,134.5842,134.6339,134.3953,134.5544,132280.0
2022-03-03 14:30:00,135.33,135.33,135.05,135.08,80180.0,134.5246,134.5246,134.2462,134.276,80180.0
2022-03-03 14:40:00,135.09,135.22,134.74,134.76,141800.0,134.286,134.4152,133.9381,133.9579,141800.0
2022-03-03 14:50:00,134.75,134.9,134.64,134.88,121420.0,133.948,134.0971,133.8387,134.0772,121420.0
2022-03-03 15:00:00,134.81,134.82,134.42,134.43,109760.0,134.0076,134.0176,133.62,133.6299,109760.0
2022-03-03 15:10:00,134.43,134.61,134.29,134.52,94860.0,133.6299,133.8088,133.4907,133.7194,94860.0
2022-03-03 15:20:00,134.57,134.6,134.34,134.54,116000.0,133.7691,133.7989,133.5404,133.7393,116000.0
2022-03-03 15:30:00,134.55,134.58,133.7,133.94,255140.0,133.7492,133.779,132.9043,133.1428,255140.0
2022-03-03 15:40:00,133.91,134.1,133.44,133.64,163000.0,133.113,133.3019,132.6458,132.8446,163000.0
2022-03-03 15:50:00,133.68,134.32,133.43,134.32,403500.0,132.8844,133.5206,132.6359,133.5206,403500.0
2022-03-04 09:30:00,133.38,134.2,132.75,132.78,700760.0,132.5862,133.4013,131.9599,131.9897,700760.0
2022-03-04 09:40:00,132.65,132.75,131.51,131.62,348740.0,131.8605,131.9599,130.7273,130.8366,348740.0
2022-03-04 09:50:00,131.54,132.28,131.28,132.16,452580.0,130.7571,131.4927,130.4987,131.3734,452580.0
2022-03-04 10:00:00,132.22,132.28,131.1,131.3,299500.0,131.4331,131.4927,130.3197,130.5185,299500.0
2022-03-04 10:10:00,131.25,131.42,130.86,131.03,268220.0,130.4688,130.6378,130.0812,130.2501,268220.0
2022-03-04 10:20:00,130.96,131.4,130.96,131.13,280940.0,130.1806,130.6179,130.1806,130.3495,280940.0
2022-03-04 10:30:00,131.13,131.41,130.81,131.19,193440.0,130.3495,130.6279,130.0315,130.4092,193440.0
2022-03-04 10:40:00,131.19,131.19,130.54,130.65,532120.0,130.4092,130.4092,129.7631,129.8724,532120.0
2022-03-04 10:50:00,130.71,130.93,130.63,130.72,214500.0,129.932,130.1507,129.8525,129.942,214500.0
2022-03-04 11:00:00,130.71,130.88,130.41,130.62,197100.0,129.932,130.101,129.6338,129.8426,197100.0
2022-03-04 11:10:00,130.63,130.93,130.41,130.89,247420.0,129.8525,130.1507,129.6338,130.111,247420.0
2022-03-04 11:20:00,130.84,131.25,130.7,131.09,281920.0,130.0613,130.4688,129.9221,130.3098,281920.0
2022-03-04 11:30:00,131.16,131.49,130.85,131.41,202360.0,130.3794,130.7074,130.0712,130.6279,202360.0
2022-03-04 11:40:00,131.41,131.49,131.25,131.45,153400.0,130.6279,130.7074,130.4688,130.6676,153400.0
2022-03-04 11:50:00,131.47,131.47,131.09,131.12,114380.0,130.6875,130.6875,130.3098,130.3396,114380.0
2022-03-04 12:00:00,131.19,131.49,131.12,131.36,107800.0,130.4092,130.7074,130.3396,130.5782,107800.0
2022-03-04 12:10:00,131.39,132.12,131.39,132.1,117580.0,130.608,131.3337,130.608,131.3138,117580.0
2022-03-04 12:20:00,132.1,132.27,131.87,132.26,177840.0,131.3138,131.4828,131.0851,131.4728,177840.0
2022-03-04 12:30:00,132.3,132.45,132.21,132.38,100440.0,131.5126,131.6617,131.4231,131.5921,100440.0
2022-03-04 12:40:00,132.36,132.36,132.03,132.11,84140.0,131.5722,131.5722,131.2442,131.3237,84140.0
2022-03-04 12:50:00,132.14,132.6,132.05,132.35,131680.0,131.3535,131.8108,131.2641,131.5623,131680.0
2022-03-04 13:00:00,132.49,132.94,132.49,132.87,166720.0,131.7015,132.1488,131.7015,132.0792,166720.0
2022-03-04 13:10:00,132.88,132.88,132.12,132.31,189260.0,132.0891,132.0891,131.3337,131.5225,189260.0
2022-03-04 13:20:00,132.37,132.5,132.25,132.26,72000.0,131.5822,131.7114,131.4629,131.4728,72000.0
2022-03-04 13:30:00,132.4,132.76,132.38,132.71,68160.0,131.612,131.9698,131.5921,131.9201,68160.0
2022-03-04 13:40:00,132.66,132.66,131.92,132.09,99680.0,131.8704,131.8704,131.1348,131.3038,99680.0
2022-03-04 13:50:00,131.98,132.13,131.51,131.59,113820.0,131.1945,131.3436,130.7273,130.8068,113820.0
2022-03-04 14:00:00,131.6,131.65,131.34,131.46,135640.0,130.8168,130.8665,130.5583,130.6776,135640.0
2022-03-04 14:10:00,131.27,131.38,131.2,131.25,73900.0,130.4887,130.5981,130.4191,130.4688,73900.0
2022-03-04 14:20:00,131.51,131.94,131.5,131.7,121780.0,130.7273,131.1547,130.7173,130.9162,121780.0
2022-03-04 14:30:00,131.65,131.84,131.62,131.7,64000.0,130.8665,131.0553,130.8366,130.9162,64000.0
2022-03-04 14:40:00,131.7,131.75,131.47,131.5,92620.0,130.9162,130.9659,130.6875,130.7173,92620.0
2022-03-04 14:50:00,131.54,131.65,131.09,131.12,102840.0,130.7571,130.8665,130.3098,130.3396,102840.0
2022-03-04 15:00:00,131.07,131.55,131.07,131.39,96240.0,130.2899,130.767,130.2899,130.608,96240.0
2022-03-04 15:10:00,131.48,131.65,131.29,131.48,80000.0,130.6975,130.8665,130.5086,130.6975,80000.0
2022-03-04 15:20:00,131.41,131.9,131.25,131.71,233580.0,130.6279,131.115,130.4688,130.9261,233580.0
2022-03-04 15:30:00,131.63,131.74,131.36,131.45,120960.0,130.8466,130.9559,130.5782,130.6676,120960.0
2022-03-04 15:40:00,131.52,132.01,131.5,131.61,163400.0,130.7372,131.2243,130.7173,130.8267,163400.0
2022-03-04 15:50:00,131.55,132.36,131.55,132.1,533600.0,130.767,131.5722,130.767,131.3138,533600.0
2022-03-07 09:30:00,131.83,131.9,130.37,130.69,1162080.0,131.0454,131.115,129.5941,129.9122,1162080.0
2022-03-07 09:40:00,130.58,130.8,129.8,129.97,616460.0,129.8028,130.0215,129.0275,129.1965,616460.0
2022-03-07 09:50:00,130.03,130.14,129.51,129.59,395100.0,129.2561,129.3654,128.7392,128.8187,395100.0
2022-03-07 10:00:00,129.5,129.55,129.24,129.38,446720.0,128.7292,128.779,128.4708,128.61,446720.0
2022-03-07 10:10:00,129.32,129.42,128.64,128.8,277060.0,128.5503,128.6497,127.8744,128.0334,277060.0
2022-03-07 10:20:00,128.77,128.9,128.32,128.37,239540.0,128.0036,128.1328,127.5563,127.606,239540.0
2022-03-07 10:30:00,128.25,128.6,128.13,128.3,470320.0,127.4867,127.8346,127.3674,127.5364,470320.0
2022-03-07 10:40:00,128.33,128.34,127.83,127.95,419800.0,127.5662,127.5762,127.0692,127.1885,419800.0
2022-03-07 10:50:00,127.88,128.35,127.85,128.01,400660.0,127.1189,127.5861,127.0891,127.2481,400660.0
2022-03-07 11:00:00,128.01,128.9,127.89,128.87,356980.0,127.2481,128.1328,127.1288,128.103,356980.0
2022-03-07 11:10:00,128.81,129.32,128.73,129.24,272100.0,128.0434,128.5503,127.9638,128.4708,272100.0
2022-03-07 11:20:00,129.19,129.27,128.91,128.98,228500.0,128.4211,128.5006,128.1428,128.2123,228500.0
2022-03-07 11:30:00,128.95,128.95,128.43,128.43,158000.0,128.1825,128.1825,127.6656,127.6656,158000.0
2022-03-07 11:40:00,128.42,129.06,128.38,128.94,148940.0,127.6557,128.2919,127.6159,128.1726,148940.0
2022-03-07 11:50:00,128.89,129.07,128.61,128.67,124540.0,128.1229,128.3018,127.8445,127.9042,124540.0
2022-03-07 12:00:00,128.64,128.83,128.46,128.78,103180.0,127.8744,128.0632,127.6954,128.0135,103180.0
2022-03-07 12:10:00,128.84,129.25,128.7,128.81,111260.0,128.0732,128.4807,127.934,128.0434,111260.0
2022-03-07 12:20:00,128.84,128.94,128.3,128.55,155100.0,128.0732,128.1726,127.5364,127.7849,155100.0
2022-03-07 12:30:00,128.37,128.43,128.08,128.08,167000.0,127.606,127.6656,127.3177,127.3177,167000.0
2022-03-07 12:40:00,128.13,128.28,128.07,128.22,109760.0,127.3674,127.5165,127.3078,127.4569,109760.0
2022-03-07 12:50:00,128.18,128.41,127.96,128.0,137060.0,127.4171,127.6457,127.1984,127.2382,137060.0
2022-03-07 13:00:00,128.03,128.51,128.03,128.36,144520.0,127.268,127.7451,127.268,127.596,144520.0
2022-03-07 13:10:00,128.3,128.3,127.88,127.94,95160.0,127.5364,127.5364,127.1189,127.1785,95160.0
2022-03-07 13:20:00,127.99,128.06,127.85,127.85,162920.0,127.2282,127.2978,127.0891,127.0891,162920.0
2022-03-07 13:30:00,127.85,127.99,127.59,127.73,235160.0,127.0891,127.2282,126.8306,126.9698,235160.0
2022-03-07 13:40:00,127.66,127.86,127.61,127.7,152460.0,126.9002,127.099,126.8505,126.94,152460.0
2022-03-07 13:50:00,127.88,127.96,127.65,127.77,164440.0,127.1189,127.1984,126.8903,127.0095,164440.0
2022-03-07 14:00:00,127.81,127.93,127.53,127.75,125760.0,127.0493,127.1686,126.771,126.9897,125760.0
2022-03-07 14:10:00,127.82,128.39,127.82,128.36,138020.0,127.0592,127.6259,127.0592,127.596,138020.0
2022-03-07 14:20:00,128.4,128.4,127.87,128.02,150940.0,127.6358,127.6358,127.109,127.2581,150940.0
2022-03-07 14:30:00,127.82,127.93,127.58,127.63,98200.0,127.0592,127.1686,126.8207,126.8704,98200.0
2022-03-07 14:40:00,127.59,127.64,127.28,127.36,205900.0,126.8306,126.8803,126.5225,126.602,205900.0
2022-03-07 14:50:00,127.4,127.4,127.14,127.18,117520.0,126.6417,126.6417,126.3833,126.4231,117520.0
2022-03-07 15:00:00,127.29,127.31,126.96,127.0,396980.0,126.5324,126.5523,126.2044,126.2441,396980.0
2022-03-07 15:10:00,127.04,127.05,126.88,126.93,393260.0,126.2839,126.2938,126.1248,126.1745,393260.0
2022-03-07 15:20:00,126.95,127.34,126.88,127.13,744560.0,126.1944,126.5821,126.1248,126.3734,744560.0
2022-03-07 15:30:00,127.09,127.09,126.64,126.64,327380.0,126.3336,126.3336,125.8863,125.8863,327380.0
2022-03-07 15:40:00,126.61,127.05,126.57,126.8,513200.0,125.8564,126.2938,125.8167,126.0453,513200.0
2022-03-07 15:50:00,126.75,126.9,126.41,126.46,1127980.0,125.9956,126.1447,125.6576,125.7073,1127980.0
2022-03-08 09:30:00,126.25,127.25,125.86,126.5,771700.0,125.4986,126.4926,125.1109,125.7471,771700.0
2022-03-08 09:40:00,126.6,127.9,126.43,127.39,304900.0,125.8465,127.1388,125.6775,126.6318,304900.0
2022-03-08 09:50:00,127.32,127.56,126.88,126.99,253420.0,126.5622,126.8008,126.1248,126.2342,253420.0
2022-03-08 10:00:00,126.84,126.87,126.31,126.45,268900.0,126.0851,126.1149,125.5582,125.6974,268900.0
2022-03-08 10:10:00,126.47,127.52,126.41,127.52,290360.0,125.7173,126.761,125.6576,126.761,290360.0
2022-03-08 10:20:00,127.58,127.62,126.5,126.5,217240.0,126.8207,126.8604,125.7471,125.7471,217240.0
2022-03-08 10:30:00,126.43,126.71,126.1,126.16,148940.0,125.6775,125.9559,125.3495,125.4091,148940.0
2022-03-08 10:40:00,126.22,126.75,126.22,126.71,202760.0,125.4688,125.9956,125.4688,125.9559,202760.0
2022-03-08 10:50:00,126.71,127.78,126.48,127.68,246180.0,125.9559,127.0195,125.7272,126.9201,246180.0
2022-03-08 11:00:00,127.7,127.82,126.94,127.03,275580.0,126.94,127.0592,126.1845,126.2739,275580.0
2022-03-08 11:10:00,127.03,127.4,126.81,127.33,221040.0,126.2739,126.6417,126.0553,126.5722,221040.0
2022-03-08 11:20:00,127.37,127.42,126.6,126.86,177880.0,126.6119,126.6616,125.8465,126.105,177880.0
2022-03-08 11:30:00,126.92,126.94,126.36,126.69,122180.0,126.1646,126.1845,125.6079,125.936,122180.0
2022-03-08 11:40:00,126.76,127.35,126.47,127.35,114280.0,126.0056,126.592,125.7173,126.592,114280.0
2022-03-08 11:50:00,127.29,127.68,127.09,127.11,135300.0,126.5324,126.9201,126.3336,126.3535,135300.0
2022-03-08 12:00:00,127.18,128.59,127.1,128.51,189340.0,126.4231,127.8247,126.3435,127.7451,189340.0
2022-03-08 12:10:00,128.48,130.11,128.48,130.08,380020.0,127.7153,129.3356,127.7153,129.3058,380020.0
2022-03-08 12:20:00,130.18,130.27,129.03,129.65,402180.0,129.4052,129.4947,128.262,128.8784,402180.0
2022-03-08 12:30:00,129.63,130.48,129.35,130.46,281380.0,128.8585,129.7034,128.5801,129.6835,281380.0
2022-03-08 12:40:00,130.39,130.77,130.16,130.74,284900.0,129.614,129.9917,129.3853,129.9619,284900.0
2022-03-08 12:50:00,130.64,130.71,130.22,130.55,208060.0,129.8625,129.932,129.445,129.773,208060.0
2022-03-08 13:00:00,130.62,131.25,130.6,131.0,238860.0,129.8426,130.4688,129.8227,130.2203,238860.0
2022-03-08 13:10:00,130.93,131.0,130.38,130.39,702680.0,130.1507,130.2203,129.604,129.614,702680.0
2022-03-08 13:20:00,130.52,130.52,129.59,129.64,186880.0,129.7432,129.7432,128.8187,128.8684,186880.0
2022-03-08 13:30:00,129.55,129.55,128.85,129.06,239680.0,128.779,128.779,128.0831,128.2919,239680.0
2022-03-08 13:40:00,129.06,129.27,128.85,128.85,135940.0,128.2919,128.5006,128.0831,128.0831,135940.0
2022-03-08 13:50:00,128.94,128.94,128.4,128.48,222840.0,128.1726,128.1726,127.6358,127.7153,222840.0
2022-03-08 14:00:00,128.42,128.61,127.69,128.52,289520.0,127.6557,127.8445,126.93,127.7551,289520.0
2022-03-08 14:10:00,128.46,128.53,127.99,128.45,137600.0,127.6954,127.765,127.2282,127.6855,137600.0
2022-03-08 14:20:00,128.48,129.03,128.01,128.98,162420.0,127.7153,128.262,127.2481,128.2123,162420.0
2022-03-08 14:30:00,128.93,129.0,128.48,128.9,103600.0,128.1626,128.2322,127.7153,128.1328,103600.0
2022-03-08 14:40:00,128.99,129.2,128.59,129.2,103540.0,128.2223,128.431,127.8247,128.431,103540.0
2022-03-08 14:50:00,129.22,129.28,128.66,128.74,154220.0,128.4509,128.5106,127.8942,127.9738,154220.0
2022-03-08 15:00:00,128.82,129.73,128.82,129.7,161700.0,128.0533,128.9579,128.0533,128.9281,161700.0
2022-03-08 15:10:00,129.61,129.63,129.22,129.38,221120.0,128.8386,128.8585,128.4509,128.61,221120.0
2022-03-08 15:20:00,129.29,129.35,128.36,128.41,214140.0,128.5205,128.5801,127.596,127.6457,214140.0
2022-03-08 15:30:00,128.44,128.44,127.73,128.2,169740.0,127.6756,127.6756,126.9698,127.437,169740.0
2022-03-08 15:40:00,128.32,128.36,127.7,127.75,248920.0,127.5563,127.596,126.94,126.9897,248920.0
2022-03-08 15:50:00,127.69,128.35,127.15,127.26,762800.0,126.93,127.5861,126.3932,126.5026,762800.0
2022-03-09 09:30:00,131.04,131.4,130.3,130.94,1322720.0,130.2601,130.6179,129.5245,130.1607,1322720.0
2022-03-09 09:40:00,130.89,130.94,130.09,130.57,767060.0,130.111,130.1607,129.3157,129.7929,767060.0
2022-03-09 09:50:00,130.57,131.18,130.4,131.18,380320.0,129.7929,130.3992,129.6239,130.3992,380320.0
2022-03-09 10:00:00,131.25,131.6,131.01,131.24,385760.0,130.4688,130.8168,130.2303,130.4589,385760.0
2022-03-09 10:10:00,131.34,131.88,131.28,131.75,351300.0,130.5583,131.0951,130.4987,130.9659,351300.0
2022-03-09 10:20:00,131.69,131.81,131.26,131.34,296100.0,130.9062,131.0255,130.4788,130.5583,296100.0
2022-03-09 10:30:00,131.26,131.7,131.2,131.57,713560.0,130.4788,130.9162,130.4191,130.7869,713560.0
2022-03-09 10:40:00,131.53,131.66,131.2,131.37,226520.0,130.7472,130.8764,130.4191,130.5881,226520.0
2022-03-09 10:50:00,131.37,131.64,131.18,131.49,188040.0,130.5881,130.8565,130.3992,130.7074,188040.0
2022-03-09 11:00:00,131.53,131.67,131.15,131.63,190660.0,130.7472,130.8863,130.3694,130.8466,190660.0
2022-03-09 11:10:00,131.61,131.64,131.16,131.37,177220.0,130.8267,130.8565,130.3794,130.5881,177220.0
2022-03-09 11:20:00,131.38,131.54,131.08,131.1,148000.0,130.5981,130.7571,130.2998,130.3197,148000.0
2022-03-09 11:30:00,131.19,131.66,131.14,131.57,137560.0,130.4092,130.8764,130.3595,130.7869,137560.0
2022-03-09 11:40:00,131.6,131.87,131.6,131.87,120820.0,130.8168,131.0851,130.8168,131.0851,120820.0
2022-03-09 11:50:00,131.9,132.16,131.81,132.14,124860.0,131.115,131.3734,131.0255,131.3535,124860.0
2022-03-09 12:00:00,132.09,132.3,132.05,132.29,168320.0,131.3038,131.5126,131.2641,131.5026,168320.0
2022-03-09 12:10:00,132.25,132.45,132.24,132.4,186420.0,131.4629,131.6617,131.4529,131.612,186420.0
2022-03-09 12:20:00,132.33,132.5,132.08,132.36,140460.0,131.5424,131.7114,131.2939,131.5722,140460.0
2022-03-09 12:30:00,132.4,133.22,132.39,133.21,156500.0,131.612,132.4271,131.602,132.4172,156500.0
2022-03-09 12:40:00,133.28,134.2,133.26,134.09,515060.0,132.4868,133.4013,132.4669,133.2919,515060.0
2022-03-09 12:50:00,134.0,134.05,133.6,133.6,166340.0,133.2025,133.2522,132.8048,132.8048,166340.0
2022-03-09 13:00:00,133.55,133.55,133.14,133.15,193560.0,132.7551,132.7551,132.3476,132.3575,193560.0
2022-03-09 13:10:00,133.16,133.5,133.1,133.43,107540.0,132.3675,132.7054,132.3078,132.6359,107540.0
2022-03-09 13:20:00,133.45,133.69,133.38,133.69,100040.0,132.6557,132.8943,132.5862,132.8943,100040.0
2022-03-09 13:30:00,133.63,133.63,133.34,133.37,84040.0,132.8347,132.8347,132.5464,132.5762,84040.0
2022-03-09 13:40:00,133.37,133.44,133.06,133.22,136520.0,132.5762,132.6458,132.2681,132.4271,136520.0
2022-03-09 13:50:00,133.16,133.44,133.14,133.21,109520.0,132.3675,132.6458,132.3476,132.4172,109520.0
2022-03-09 14:00:00,133.23,133.65,133.19,133.54,117220.0,132.437,132.8545,132.3973,132.7452,117220.0
2022-03-09 14:10:00,133.62,133.62,133.34,133.44,60000.0,132.8247,132.8247,132.5464,132.6458,60000.0
2022-03-09 14:20:00,133.44,133.6,133.37,133.5,71600.0,132.6458,132.8048,132.5762,132.7054,71600.0
2022-03-09 14:30:00,133.58,133.74,133.52,133.68,186000.0,132.785,132.944,132.7253,132.8844,186000.0
2022-03-09 14:40:00,133.67,133.74,133.49,133.56,184060.0,132.8744,132.944,132.6955,132.7651,184060.0
2022-03-09 14:50:00,133.55,133.77,133.51,133.63,107160.0,132.7551,132.9738,132.7154,132.8347,107160.0
2022-03-09 15:00:00,133.66,133.96,133.61,133.95,75000.0,132.8645,133.1627,132.8148,133.1528,75000.0
2022-03-09 15:10:00,133.99,134.0,133.72,133.85,182080.0,133.1925,133.2025,132.9241,133.0534,182080.0
2022-03-09 15:20:00,133.87,133.97,133.81,133.88,131000.0,133.0732,133.1726,133.0136,133.0832,131000.0
2022-03-09 15:30:00,133.92,134.19,133.84,133.84,245300.0,133.1229,133.3913,133.0434,133.0434,245300.0
2022-03-09 15:40:00,133.82,134.09,133.75,133.79,302040.0,133.0235,133.2919,132.954,132.9937,302040.0
2022-03-09 15:50:00,133.81,133.96,133.47,133.85,1202320.0,133.0136,133.1627,132.6756,133.0534,1202320.0
2022-03-10 09:30:00,131.46,132.44,131.4,132.14,892660.0,130.6776,131.6518,130.6179,131.3535,892660.0
2022-03-10 09:40:00,132.14,133.16,132.14,132.52,331640.0,131.3535,132.3675,131.3535,131.7313,331640.0
2022-03-10 09:50:00,132.56,133.25,132.46,132.92,255300.0,131.771,132.4569,131.6716,132.1289,255300.0
2022-03-10 10:00:00,132.93,132.93,132.12,132.5,172080.0,132.1388,132.1388,131.3337,131.7114,172080.0
2022-03-10 10:10:00,132.5,133.17,132.45,133.07,137640.0,131.7114,132.3774,131.6617,132.278,137640.0
2022-03-10 10:20:00,133.08,133.15,132.34,132.34,174620.0,132.2879,132.3575,131.5523,131.5523,174620.0
2022-03-10 10:30:00,132.37,132.48,132.03,132.2,182200.0,131.5822,131.6915,131.2442,131.4132,182200.0
2022-03-10 10:40:00,132.26,132.6,132.19,132.41,158960.0,131.4728,131.8108,131.4032,131.6219,158960.0
2022-03-10 10:50:00,132.44,132.44,132.11,132.21,192400.0,131.6518,131.6518,131.3237,131.4231,192400.0
2022-03-10 11:00:00,132.17,132.2,131.77,131.77,150280.0,131.3834,131.4132,130.9857,130.9857,150280.0
2022-03-10 11:10:00,131.79,132.08,131.77,132.02,150020.0,131.0056,131.2939,130.9857,131.2343,150020.0
2022-03-10 11:20:00,132.0,132.23,131.68,131.68,228200.0,131.2144,131.443,130.8963,130.8963,228200.0
2022-03-10 11:30:00,131.74,131.82,131.54,131.62,118360.0,130.9559,131.0354,130.7571,130.8366,118360.0
2022-03-10 11:40:00,131.66,131.68,131.47,131.6,173900.0,130.8764,130.8963,130.6875,130.8168,173900.0
2022-03-10 11:50:00,131.57,131.92,131.53,131.87,188020.0,130.7869,131.1348,130.7472,131.0851,188020.0
2022-03-10 12:00:00,131.8,131.95,131.7,131.71,93240.0,131.0156,131.1647,130.9162,130.9261,93240.0
2022-03-10 12:10:00,131.75,131.77,131.56,131.67,178900.0,130.9659,130.9857,130.777,130.8863,178900.0
2022-03-10 12:20:00,131.72,132.12,131.67,132.02,124000.0,130.936,131.3337,130.8863,131.2343,124000.0
2022-03-10 12:30:00,132.0,132.01,131.55,131.55,198280.0,131.2144,131.2243,130.767,130.767,198280.0
2022-03-10 12:40:00,131.54,131.87,131.54,131.87,58000.0,130.7571,131.0851,130.7571,131.0851,58000.0
2022-03-10 12:50:00,131.84,131.84,131.52,131.61,70720.0,131.0553,131.0553,130.7372,130.8267,70720.0
2022-03-10 13:00:00,131.67,131.85,131.59,131.64,67120.0,130.8863,131.0653,130.8068,130.8565,67120.0
2022-03-10 13:10:00,131.66,132.05,131.64,132.04,71480.0,130.8764,131.2641,130.8565,131.2541,71480.0
2022-03-10 13:20:00,132.1,132.24,131.99,132.15,64180.0,131.3138,131.4529,131.2044,131.3635,64180.0
2022-03-10 13:30:00,132.18,132.42,132.07,132.26,66000.0,131.3933,131.6319,131.284,131.4728,66000.0
2022-03-10 13:40:00,132.33,132.63,132.14,132.63,112740.0,131.5424,131.8406,131.3535,131.8406,112740.0
2022-03-10 13:50:00,132.6,132.63,132.47,132.55,132340.0,131.8108,131.8406,131.6816,131.7611,132340.0
2022-03-10 14:00:00,132.54,133.21,132.46,132.86,167000.0,131.7512,132.4172,131.6716,132.0693,167000.0
2022-03-10 14:10:00,132.85,133.15,132.82,132.95,72580.0,132.0593,132.3575,132.0295,132.1587,72580.0
2022-03-10 14:20:00,133.08,133.1,132.73,133.1,44840.0,132.2879,132.3078,131.94,132.3078,44840.0
2022-03-10 14:30:00,133.24,133.35,133.11,133.19,109500.0,132.447,132.5563,132.3178,132.3973,109500.0
2022-03-10 14:40:00,133.31,133.4,132.89,133.33,177880.0,132.5166,132.606,132.0991,132.5365,177880.0
2022-03-10 14:50:00,133.44,133.54,133.17,133.17,276820.0,132.6458,132.7452,132.3774,132.3774,276820.0
2022-03-10 15:00:00,133.2,133.2,132.6,132.63,285000.0,132.4072,132.4072,131.8108,131.8406,285000.0
2022-03-10 15:10:00,132.73,133.04,132.69,132.86,185740.0,131.94,132.2482,131.9003,132.0693,185740.0
2022-03-10 15:20:00,132.87,132.87,132.5,132.7,164380.0,132.0792,132.0792,131.7114,131.9102,164380.0
2022-03-10 15:30:00,132.79,133.04,132.61,132.67,158120.0,131.9997,132.2482,131.8207,131.8804,158120.0
2022-03-10 15:40:00,132.69,132.99,132.64,132.81,266480.0,131.9003,132.1985,131.8506,132.0195,266480.0
2022-03-10 15:50:00,132.89,133.32,132.62,132.76,730540.0,132.0991,132.5265,131.8307,131.9698,730540.0
2022-03-11 09:30:00,133.84,134.2,133.4,133.4,913460.0,133.0434,133.4013,132.606,132.606,913460.0
2022-03-11 09:40:00,133.3,133.62,133.14,133.46,362920.0,132.5066,132.8247,132.3476,132.6657,362920.0
2022-03-11 09:50:00,133.46,133.85,132.51,132.78,504880.0,132.6657,133.0534,131.7213,131.9897,504880.0
2022-03-11 10:00:00,132.7,132.87,132.34,132.46,256060.0,131.9102,132.0792,131.5523,131.6716,256060.0
2022-03-11 10:10:00,132.55,132.81,132.45,132.68,166640.0,131.7611,132.0195,131.6617,131.8903,166640.0
2022-03-11 10:20:00,132.65,132.82,132.5,132.78,120040.0,131.8605,132.0295,131.7114,131.9897,120040.0
2022-03-11 10:30:00,132.65,132.69,132.3,132.5,179420.0,131.8605,131.9003,131.5126,131.7114,179420.0
2022-03-11 10:40:00,132.49,133.05,132.49,132.94,207480.0,131.7015,132.2581,131.7015,132.1488,207480.0
2022-03-11 10:50:00,133.09,133.3,133.04,133.3,133780.0,132.2979,132.5066,132.2482,132.5066,133780.0
2022-03-11 11:00:00,133.31,133.31,132.7,132.91,114240.0,132.5166,132.5166,131.9102,132.119,114240.0
2022-03-11 11:10:00,132.96,133.1,132.46,132.5,169780.0,132.1687,132.3078,131.6716,131.7114,169780.0
2022-03-11 11:20:00,132.64,132.74,132.4,132.43,164380.0,131.8506,131.95,131.612,131.6418,164380.0
2022-03-11 11:30:00,132.4,132.43,132.02,132.23,245960.0,131.612,131.6418,131.2343,131.443,245960.0
2022-03-11 11:40:00,132.23,132.31,131.91,132.14,146880.0,131.443,131.5225,131.1249,131.3535,146880.0
2022-03-11 11:50:00,132.13,132.25,131.98,132.21,68680.0,131.3436,131.4629,131.1945,131.4231,68680.0
2022-03-11 12:00:00,132.21,132.23,131.85,131.95,120720.0,131.4231,131.443,131.0653,131.1647,120720.0
2022-03-11 12:10:00,131.83,132.05,131.76,132.05,127420.0,131.0454,131.2641,130.9758,131.2641,127420.0
2022-03-11 12:20:00,132.06,132.09,131.62,131.63,131280.0,131.274,131.3038,130.8366,130.8466,131280.0
2022-03-11 12:30:00,131.58,131.66,131.16,131.22,358460.0,130.7969,130.8764,130.3794,130.439,358460.0
2022-03-11 12:40:00,131.28,131.61,131.18,131.54,200700.0,130.4987,130.8267,130.3992,130.7571,200700.0
2022-03-11 12:50:00,131.57,131.81,131.51,131.71,165580.0,130.7869,131.0255,130.7273,130.9261,165580.0
2022-03-11 13:00:00,131.69,132.03,131.52,131.79,206520.0,130.9062,131.2442,130.7372,131.0056,206520.0
2022-03-11 13:10:00,131.91,131.97,131.7,131.95,104840.0,131.1249,131.1845,130.9162,131.1647,104840.0
2022-03-11 13:20:00,132.0,132.18,131.95,132.14,172620.0,131.2144,131.3933,131.1647,131.3535,172620.0
2022-03-11 13:30:00,132.16,132.25,131.87,131.91,123700.0,131.3734,131.4629,131.0851,131.1249,123700.0
2022-03-11 13:40:00,131.89,132.22,131.89,132.21,67400.0,131.105,131.4331,131.105,131.4231,67400.0
2022-03-11 13:50:00,132.26,132.26,131.69,131.74,81520.0,131.4728,131.4728,130.9062,130.9559,81520.0
2022-03-11 14:00:00,131.59,131.86,131.59,131.75,128160.0,130.8068,131.0752,130.8068,130.9659,128160.0
2022-03-11 14:10:00,131.8,131.85,131.67,131.68,114620.0,131.0156,131.0653,130.8863,130.8963,114620.0
2022-03-11 14:20:00,131.62,132.14,131.62,132.11,118140.0,130.8366,131.3535,130.8366,131.3237,118140.0
2022-03-11 14:30:00,132.1,132.15,131.93,132.02,76920.0,131.3138,131.3635,131.1448,131.2343,76920.0
2022-03-11 14:40:00,131.98,131.98,131.52,131.75,137940.0,131.1945,131.1945,130.7372,130.9659,137940.0
2022-03-11 14:50:00,131.62,131.69,131.32,131.37,246600.0,130.8366,130.9062,130.5384,130.5881,246600.0
2022-03-11 15:00:00,131.4,131.4,131.13,131.34,270920.0,130.6179,130.6179,130.3495,130.5583,270920.0
2022-03-11 15:10:00,131.32,131.45,131.23,131.33,175460.0,130.5384,130.6676,130.449,130.5484,175460.0
2022-03-11 15:20:00,131.32,131.32,131.03,131.03,190920.0,130.5384,130.5384,130.2501,130.2501,190920.0
2022-03-11 15:30:00,131.0,131.16,130.82,131.11,190000.0,130.2203,130.3794,130.0414,130.3297,190000.0
2022-03-11 15:40:00,131.11,131.2,130.75,130.86,293500.0,130.3297,130.4191,129.9718,130.0812,293500.0
2022-03-11 15:50:00,130.81,130.85,130.3,130.5,789160.0,130.0315,130.0712,129.5245,129.7233,789160.0
2022-03-14 09:30:00,130.57,131.03,129.64,129.94,618840.0,129.7929,130.2501,128.8684,129.1666,618840.0
2022-03-14 09:40:00,129.8,130.57,129.7,130.2,265580.0,129.0275,129.7929,128.9281,129.4251,265580.0
2022-03-14 09:50:00,130.33,130.49,129.34,129.34,370360.0,129.5543,129.7134,128.5702,128.5702,370360.0
2022-03-14 10:00:00,129.34,129.95,128.86,129.91,265820.0,128.5702,129.1766,128.0931,129.1368,265820.0
2022-03-14 10:10:00,129.9,130.57,129.9,130.13,152880.0,129.1269,129.7929,129.1269,129.3555,152880.0
2022-03-14 10:20:00,130.12,130.47,130.06,130.1,92860.0,129.3456,129.6935,129.2859,129.3257,92860.0
2022-03-14 10:30:00,130.0,130.15,129.61,130.01,147480.0,129.2263,129.3754,128.8386,129.2362,147480.0
2022-03-14 10:40:00,130.16,130.16,129.88,129.99,94840.0,129.3853,129.3853,129.107,129.2163,94840.0
2022-03-14 10:50:00,130.0,130.5,130.0,130.3,131720.0,129.2263,129.7233,129.2263,129.5245,131720.0
2022-03-14 11:00:00,130.37,130.37,130.11,130.12,93100.0,129.5941,129.5941,129.3356,129.3456,93100.0
2022-03-14 11:10:00,130.13,130.13,129.64,129.69,144840.0,129.3555,129.3555,128.8684,128.9181,144840.0
2022-03-14 11:20:00,129.74,129.75,129.11,129.19,112480.0,128.9678,128.9778,128.3416,128.4211,112480.0
2022-03-14 11:30:00,129.15,129.32,128.92,128.98,159220.0,128.3813,128.5503,128.1527,128.2123,159220.0
2022-03-14 11:40:00,128.92,128.92,128.09,128.18,434960.0,128.1527,128.1527,127.3276,127.4171,434960.0
2022-03-14 11:50:00,128.14,128.33,128.11,128.24,288680.0,127.3773,127.5662,127.3475,127.4767,288680.0
2022-03-14 12:00:00,128.18,128.27,127.54,127.58,156640.0,127.4171,127.5066,126.7809,126.8207,156640.0
2022-03-14 12:10:00,127.55,127.6,127.25,127.51,236200.0,126.7909,126.8406,126.4926,126.7511,236200.0
2022-03-14 12:20:00,127.51,127.56,127.3,127.55,266520.0,126.7511,126.8008,126.5423,126.7909,266520.0
2022-03-14 12:30:00,127.53,127.94,127.5,127.63,225660.0,126.771,127.1785,126.7412,126.8704,225660.0
2022-03-14 12:40:00,127.58,127.79,127.3,127.32,176500.0,126.8207,127.0294,126.5423,126.5622,176500.0
2022-03-14 12:50:00,127.38,127.38,126.87,126.92,178980.0,126.6219,126.6219,126.1149,126.1646,178980.0
2022-03-14 13:00:00,126.9,126.96,126.6,126.61,153460.0,126.1447,126.2044,125.8465,125.8564,153460.0
2022-03-14 13:10:00,126.68,126.95,126.67,126.89,247560.0,125.926,126.1944,125.9161,126.1348,247560.0
2022-03-14 13:20:00,126.81,126.95,126.66,126.73,196200.0,126.0553,126.1944,125.9062,125.9757,196200.0
2022-03-14 13:30:00,126.81,126.84,126.55,126.65,164960.0,126.0553,126.0851,125.7968,125.8962,164960.0
2022-03-14 13:40:00,126.69,127.13,126.66,127.0,219800.0,125.936,126.3734,125.9062,126.2441,219800.0
2022-03-14 13:50:00,127.01,127.67,127.01,127.38,190780.0,126.2541,126.9101,126.2541,126.6219,190780.0
2022-03-14 14:00:00,127.41,127.56,127.16,127.5,127000.0,126.6517,126.8008,126.4032,126.7412,127000.0
2022-03-14 14:10:00,127.49,127.56,127.03,127.05,123540.0,126.7312,126.8008,126.2739,126.2938,123540.0
2022-03-14 14:20:00,127.21,127.21,126.94,126.97,77320.0,126.4529,126.4529,126.1845,126.2143,77320.0
2022-03-14 14:30:00,126.94,127.39,126.92,127.33,71280.0,126.1845,126.6318,126.1646,126.5722,71280.0
2022-03-14 14:40:00,127.33,127.33,127.06,127.09,85280.0,126.5722,126.5722,126.3038,126.3336,85280.0
2022-03-14 14:50:00,127.13,127.52,127.13,127.43,100000.0,126.3734,126.761,126.3734,126.6716,100000.0
2022-03-14 15:00:00,127.41,127.71,127.11,127.15,251620.0,126.6517,126.9499,126.3535,126.3932,251620.0
2022-03-14 15:10:00,127.14,127.38,127.01,127.1,367880.0,126.3833,126.6219,126.2541,126.3435,367880.0
2022-03-14 15:20:00,127.14,127.29,126.94,126.94,397780.0,126.3833,126.5324,126.1845,126.1845,397780.0
2022-03-14 15:30:00,126.85,126.89,126.54,126.78,268860.0,126.095,126.1348,125.7869,126.0254,268860.0
2022-03-14 15:40:00,126.72,127.17,126.68,126.95,280480.0,125.9658,126.4131,125.926,126.1944,280480.0
2022-03-14 15:50:00,126.89,126.89,126.41,126.75,805800.0,126.1348,126.1348,125.6576,125.9956,805800.0
2022-03-15 09:30:00,127.7,128.18,126.82,127.0,712100.0,126.94,127.4171,126.0652,126.2441,712100.0
2022-03-15 09:40:00,126.95,127.07,126.57,126.94,352660.0,126.1944,126.3137,125.8167,126.1845,352660.0
2022-03-15 09:50:00,126.88,127.3,126.86,127.22,252600.0,126.1248,126.5423,126.105,126.4628,252600.0
2022-03-15 10:00:00,127.22,127.66,127.21,127.37,299760.0,126.4628,126.9002,126.4529,126.6119,299760.0
2022-03-15 10:10:00,127.41,127.53,127.2,127.45,187400.0,126.6517,126.771,126.4429,126.6914,187400.0
2022-03-15 10:20:00,127.5,128.0,127.5,128.0,244960.0,126.7412,127.2382,126.7412,127.2382,244960.0
2022-03-15 10:30:00,128.02,128.86,127.95,128.8,229580.0,127.2581,128.0931,127.1885,128.0334,229580.0
2022-03-15 10:40:00,128.9,128.92,128.55,128.66,147040.0,128.1328,128.1527,127.7849,127.8942,147040.0
2022-03-15 10:50:00,128.67,128.73,128.44,128.66,161180.0,127.9042,127.9638,127.6756,127.8942,161180.0
2022-03-15 11:00:00,128.78,129.27,128.78,129.07,271820.0,128.0135,128.5006,128.0135,128.3018,271820.0
2022-03-15 11:10:00,129.09,129.7,129.01,129.58,368280.0,128.3217,128.9281,128.2422,128.8088,368280.0
2022-03-15 11:20:00,129.64,130.0,129.42,130.0,220860.0,128.8684,129.2263,128.6497,129.2263,220860.0
2022-03-15 11:30:00,130.08,130.52,130.01,130.39,245140.0,129.3058,129.7432,129.2362,129.614,245140.0
2022-03-15 11:40:00,130.3,130.35,130.1,130.35,119200.0,129.5245,129.5742,129.3257,129.5742,119200.0
2022-03-15 11:50:00,130.33,130.37,129.25,129.48,297060.0,129.5543,129.5941,128.4807,128.7094,297060.0
2022-03-15 12:00:00,129.49,129.78,129.05,129.73,182460.0,128.7193,129.0076,128.2819,128.9579,182460.0
2022-03-15 12:10:00,129.63,129.82,129.57,129.82,91400.0,128.8585,129.0473,128.7988,129.0473,91400.0
2022-03-15 12:20:00,129.77,129.96,129.68,129.88,165760.0,128.9976,129.1865,128.9082,129.107,165760.0
2022-03-15 12:30:00,129.87,129.92,129.63,129.63,119000.0,129.097,129.1467,128.8585,128.8585,119000.0
2022-03-15 12:40:00,129.6,129.64,129.32,129.32,98000.0,128.8287,128.8684,128.5503,128.5503,98000.0
2022-03-15 12:50:00,129.28,129.41,129.1,129.34,152760.0,128.5106,128.6398,128.3316,128.5702,152760.0
2022-03-15 13:00:00,129.37,129.45,129.08,129.1,184440.0,128.6,128.6795,128.3117,128.3316,184440.0
2022-03-15 13:10:00,129.07,129.07,128.64,128.67,80720.0,128.3018,128.3018,127.8744,127.9042,80720.0
2022-03-15 13:20:00,128.7,129.2,128.7,129.03,174100.0,127.934,128.431,127.934,128.262,174100.0
2022-03-15 13:30:00,128.97,129.25,128.91,128.91,135760.0,128.2024,128.4807,128.1428,128.1428,135760.0
2022-03-15 13:40:00,128.9,129.01,128.65,128.71,114700.0,128.1328,128.2422,127.8843,127.944,114700.0
2022-03-15 13:50:00,128.8,128.84,128.46,128.6,358080.0,128.0334,128.0732,127.6954,127.8346,358080.0
2022-03-15 14:00:00,128.42,128.67,128.05,128.35,261020.0,127.6557,127.9042,127.2879,127.5861,261020.0
2022-03-15 14:10:00,128.32,128.38,127.85,127.93,153080.0,127.5563,127.6159,127.0891,127.1686,153080.0
2022-03-15 14:20:00,127.97,128.31,127.83,128.24,203840.0,127.2084,127.5463,127.0692,127.4767,203840.0
2022-03-15 14:30:00,128.23,128.48,128.09,128.33,121380.0,127.4668,127.7153,127.3276,127.5662,121380.0
2022-03-15 14:40:00,128.32,128.56,128.31,128.46,286800.0,127.5563,127.7948,127.5463,127.6954,286800.0
2022-03-15 14:50:00,128.59,128.79,128.44,128.75,266680.0,127.8247,128.0235,127.6756,127.9837,266680.0
2022-03-15 15:00:00,128.74,129.06,128.7,128.92,201640.0,127.9738,128.2919,127.934,128.1527,201640.0
2022-03-15 15:10:00,128.93,129.37,128.71,129.33,217280.0,128.1626,128.6,127.944,128.5603,217280.0
2022-03-15 15:20:00,129.35,129.72,129.27,129.58,160740.0,128.5801,128.9479,128.5006,128.8088,160740.0
2022-03-15 15:30:00,129.65,129.96,129.55,129.62,203060.0,128.8784,129.1865,128.779,128.8485,203060.0
2022-03-15 15:40:00,129.64,129.64,129.27,129.53,389920.0,128.8684,128.8684,128.5006,128.7591,389920.0
2022-03-15 15:50:00,129.52,129.88,129.4,129.63,854760.0,128.7491,129.107,128.6298,128.8585,854760.0
2022-03-16 09:30:00,131.14,131.7,131.0,131.6,778520.0,130.3595,130.9162,130.2203,130.8168,778520.0
2022-03-16 09:40:00,131.6,132.41,131.6,132.15,613780.0,130.8168,131.6219,130.8168,131.3635,613780.0
2022-03-16 09:50:00,132.2,132.34,131.9,132.06,219700.0,131.4132,131.5523,131.115,131.274,219700.0
2022-03-16 10:00:00,132.1,132.63,132.02,132.02,421920.0,131.3138,131.8406,131.2343,131.2343,421920.0
2022-03-16 10:10:00,132.02,133.04,131.99,132.93,245520.0,131.2343,132.2482,131.2044,132.1388,245520.0
2022-03-16 10:20:00,133.0,133.0,132.69,132.69,206380.0,132.2084,132.2084,131.9003,131.9003,206380.0
2022-03-16 10:30:00,132.78,133.01,132.61,132.99,137740.0,131.9897,132.2184,131.8207,132.1985,137740.0
2022-03-16 10:40:00,133.01,133.04,132.34,132.53,159500.0,132.2184,132.2482,131.5523,131.7412,159500.0
2022-03-16 10:50:00,132.59,133.1,132.5,133.1,227720.0,131.8009,132.3078,131.7114,132.3078,227720.0
2022-03-16 11:00:00,133.01,133.14,132.54,132.55,189900.0,132.2184,132.3476,131.7512,131.7611,189900.0
2022-03-16 11:10:00,132.58,132.79,132.58,132.69,149880.0,131.7909,131.9997,131.7909,131.9003,149880.0
2022-03-16 11:20:00,132.84,132.94,132.72,132.87,131400.0,132.0494,132.1488,131.9301,132.0792,131400.0
2022-03-16 11:30:00,132.91,132.94,132.64,132.76,158040.0,132.119,132.1488,131.8506,131.9698,158040.0
2022-03-16 11:40:00,132.72,132.86,132.6,132.86,122280.0,131.9301,132.0693,131.8108,132.0693,122280.0
2022-03-16 11:50:00,132.82,133.05,132.75,132.89,129800.0,132.0295,132.2581,131.9599,132.0991,129800.0
2022-03-16 12:00:00,132.85,133.14,132.8,132.99,144960.0,132.0593,132.3476,132.0096,132.1985,144960.0
2022-03-16 12:10:00,132.98,133.0,132.83,132.96,97900.0,132.1885,132.2084,132.0394,132.1687,97900.0
2022-03-16 12:20:00,132.92,132.98,132.63,132.69,135560.0,132.1289,132.1885,131.8406,131.9003,135560.0
2022-03-16 12:30:00,132.8,132.8,132.07,132.07,185660.0,132.0096,132.0096,131.284,131.284,185660.0
2022-03-16 12:40:00,132.06,132.27,131.51,131.57,158820.0,131.274,131.4828,130.7273,130.7869,158820.0
2022-03-16 12:50:00,131.62,131.71,131.56,131.66,132260.0,130.8366,130.9261,130.777,130.8764,132260.0
2022-03-16 13:00:00,131.67,131.71,131.37,131.37,101540.0,130.8863,130.9261,130.5881,130.5881,101540.0
2022-03-16 13:10:00,131.31,131.5,131.23,131.43,97020.0,130.5285,130.7173,130.449,130.6478,97020.0
2022-03-16 13:20:00,131.43,131.43,131.23,131.43,81080.0,130.6478,130.6478,130.449,130.6478,81080.0
2022-03-16 13:30:00,131.45,131.91,131.45,131.77,102160.0,130.6676,131.1249,130.6676,130.9857,102160.0
2022-03-16 13:40:00,131.71,131.71,131.51,131.67,70300.0,130.9261,130.9261,130.7273,130.8863,70300.0
2022-03-16 13:50:00,131.69,131.88,131.65,131.88,83160.0,130.9062,131.0951,130.8665,131.0951,83160.0
2022-03-16 14:00:00,131.86,131.86,130.38,130.38,292040.0,131.0752,131.0752,129.604,129.604,292040.0
2022-03-16 14:10:00,130.29,130.56,129.75,130.33,245440.0,129.5145,129.7829,128.9778,129.5543,245440.0
2022-03-16 14:20:00,130.3,130.3,129.83,130.04,162840.0,129.5245,129.5245,129.0573,129.266,162840.0
2022-03-16 14:30:00,129.85,130.58,129.2,130.58,399160.0,129.0772,129.8028,128.431,129.8028,399160.0
2022-03-16 14:40:00,130.54,131.44,130.47,131.26,202760.0,129.7631,130.6577,129.6935,130.4788,202760.0
2022-03-16 14:50:00,131.23,132.05,131.03,131.68,277880.0,130.449,131.2641,130.2501,130.8963,277880.0
2022-03-16 15:00:00,131.77,132.09,131.37,131.86,339420.0,130.9857,131.3038,130.5881,131.0752,339420.0
2022-03-16 15:10:00,131.86,132.7,131.85,132.7,185100.0,131.0752,131.9102,131.0653,131.9102,185100.0
2022-03-16 15:20:00,132.63,133.0,132.46,132.97,445820.0,131.8406,132.2084,131.6716,132.1786,445820.0
2022-03-16 15:30:00,133.0,133.0,132.61,132.71,198760.0,132.2084,132.2084,131.8207,131.9201,198760.0
2022-03-16 15:40:00,132.73,133.05,132.58,133.02,571820.0,131.94,132.2581,131.7909,132.2283,571820.0
2022-03-16 15:50:00,133.18,133.77,133.1,133.72,860000.0,132.3873,132.9738,132.3078,132.9241,860000.0
2022-03-17 09:30:00,133.32,133.5,132.84,133.37,488760.0,132.5265,132.7054,132.0494,132.5762,488760.0
2022-03-17 09:40:00,133.41,133.49,133.13,133.21,135240.0,132.616,132.6955,132.3376,132.4172,135240.0
2022-03-17 09:50:00,133.18,133.93,133.14,133.88,120400.0,132.3873,133.1329,132.3476,133.0832,120400.0
2022-03-17 10:00:00,133.81,134.25,133.8,134.25,193980.0,133.0136,133.451,133.0037,133.451,193980.0
2022-03-17 10:10:00,134.27,134.32,133.34,133.43,237560.0,133.4709,133.5206,132.5464,132.6359,237560.0
2022-03-17 10:20:00,133.43,133.78,133.28,133.44,132160.0,132.6359,132.9838,132.4868,132.6458,132160.0
2022-03-17 10:30:00,133.43,133.43,133.0,133.13,211720.0,132.6359,132.6359,132.2084,132.3376,211720.0
2022-03-17 10:40:00,133.2,133.35,132.74,132.93,288660.0,132.4072,132.5563,131.95,132.1388,288660.0
2022-03-17 10:50:00,132.99,133.16,132.72,133.06,196700.0,132.1985,132.3675,131.9301,132.2681,196700.0
2022-03-17 11:00:00,133.02,133.15,132.85,133.05,113660.0,132.2283,132.3575,132.0593,132.2581,113660.0
2022-03-17 11:10:00,133.08,133.09,132.78,133.03,180300.0,132.2879,132.2979,131.9897,132.2382,180300.0
2022-03-17 11:20:00,133.01,133.29,132.88,133.05,219140.0,132.2184,132.4967,132.0891,132.2581,219140.0
2022-03-17 11:30:00,133.03,133.48,133.02,133.47,173440.0,132.2382,132.6856,132.2283,132.6756,173440.0
2022-03-17 11:40:00,133.5,133.54,133.02,133.11,213720.0,132.7054,132.7452,132.2283,132.3178,213720.0
2022-03-17 11:50:00,133.15,133.62,133.08,133.42,98480.0,132.3575,132.8247,132.2879,132.6259,98480.0
2022-03-17 12:00:00,133.47,133.47,133.19,133.43,88140.0,132.6756,132.6756,132.3973,132.6359,88140.0
2022-03-17 12:10:00,133.38,133.46,133.23,133.44,67040.0,132.5862,132.6657,132.437,132.6458,67040.0
2022-03-17 12:20:00,133.58,133.79,133.56,133.68,131160.0,132.785,132.9937,132.7651,132.8844,131160.0
2022-03-17 12:30:00,133.68,133.83,133.56,133.76,138840.0,132.8844,133.0335,132.7651,132.9639,138840.0
2022-03-17 12:40:00,133.74,133.81,133.58,133.69,119380.0,132.944,133.0136,132.785,132.8943,119380.0
2022-03-17 12:50:00,133.73,133.9,133.65,133.86,122520.0,132.9341,133.1031,132.8545,133.0633,122520.0
2022-03-17 13:00:00,133.8,133.96,133.58,133.79,95560.0,133.0037,133.1627,132.785,132.9937,95560.0
2022-03-17 13:10:00,133.78,133.93,133.37,133.6,191200.0,132.9838,133.1329,132.5762,132.8048,191200.0
2022-03-17 13:20:00,133.52,134.01,133.52,134.01,106120.0,132.7253,133.2124,132.7253,133.2124,106120.0
2022-03-17 13:30:00,133.99,134.16,133.9,134.15,212740.0,133.1925,133.3615,133.1031,133.3516,212740.0
2022-03-17 13:40:00,134.19,134.69,134.18,134.69,278420.0,133.3913,133.8884,133.3814,133.8884,278420.0
2022-03-17 13:50:00,134.69,134.73,134.5,134.5,120700.0,133.8884,133.9281,133.6995,133.6995,120700.0
2022-03-17 14:00:00,134.47,134.68,134.24,134.62,133240.0,133.6697,133.8784,133.441,133.8188,133240.0
2022-03-17 14:10:00,134.54,134.58,134.22,134.32,81980.0,133.7393,133.779,133.4212,133.5206,81980.0
2022-03-17 14:20:00,134.34,134.41,133.96,134.02,92120.0,133.5404,133.61,133.1627,133.2223,92120.0
2022-03-17 14:30:00,134.05,134.31,133.93,134.06,132260.0,133.2522,133.5106,133.1329,133.2621,132260.0
2022-03-17 14:40:00,134.05,134.24,134.0,134.18,78000.0,133.2522,133.441,133.2025,133.3814,78000.0
2022-03-17 14:50:00,134.21,134.24,134.01,134.17,88000.0,133.4112,133.441,133.2124,133.3715,88000.0
2022-03-17 15:00:00,134.15,134.43,134.09,134.22,109380.0,133.3516,133.6299,133.2919,133.4212,109380.0
2022-03-17 15:10:00,134.15,134.15,133.71,134.07,189280.0,133.3516,133.3516,132.9142,133.272,189280.0
2022-03-17 15:20:00,134.08,134.17,133.84,134.17,85000.0,133.282,133.3715,133.0434,133.3715,85000.0
2022-03-17 15:30:00,134.13,134.32,134.03,134.31,193500.0,133.3317,133.5206,133.2323,133.5106,193500.0
2022-03-17 15:40:00,134.35,134.74,134.35,134.57,345660.0,133.5504,133.9381,133.5504,133.7691,345660.0
2022-03-17 15:50:00,134.58,134.68,134.1,134.68,939760.0,133.779,133.8784,133.3019,133.8784,939760.0
2022-03-18 09:30:00,133.67,133.88,132.93,133.34,4614380.0,132.8744,133.0832,132.1388,132.5464,4614380.0
2022-03-18 09:40:00,133.3,133.65,132.94,133.61,229360.0,132.5066,132.8545,132.1488,132.8148,229360.0
2022-03-18 09:50:00,133.59,133.73,133.39,133.68,138620.0,132.7949,132.9341,132.5961,132.8844,138620.0
2022-03-18 10:00:00,133.75,134.27,133.75,134.15,188220.0,132.954,133.4709,132.954,133.3516,188220.0
2022-03-18 10:10:00,134.22,134.7,134.15,134.39,280260.0,133.4212,133.8983,133.3516,133.5901,280260.0
2022-03-18 10:20:00,134.33,134.39,134.14,134.16,219900.0,133.5305,133.5901,133.3416,133.3615,219900.0
2022-03-18 10:30:00,134.17,134.2,133.71,133.71,166620.0,133.3715,133.4013,132.9142,132.9142,166620.0
2022-03-18 10:40:00,133.73,133.95,133.56,133.85,148880.0,132.9341,133.1528,132.7651,133.0534,148880.0
2022-03-18 10:50:00,133.65,134.19,133.65,134.17,197320.0,132.8545,133.3913,132.8545,133.3715,197320.0
2022-03-18 11:00:00,134.17,134.79,134.09,134.79,269480.0,133.3715,133.9878,133.2919,133.9878,269480.0
2022-03-18 11:10:00,134.8,134.9,134.6,134.85,178060.0,133.9977,134.0971,133.7989,134.0474,178060.0
2022-03-18 11:20:00,134.81,135.25,134.69,135.19,349380.0,134.0076,134.445,133.8884,134.3854,349380.0
2022-03-18 11:30:00,135.2,135.51,135.17,135.47,320520.0,134.3953,134.7035,134.3655,134.6637,320520.0
2022-03-18 11:40:00,135.44,135.49,135.18,135.18,153240.0,134.6339,134.6836,134.3754,134.3754,153240.0
2022-03-18 11:50:00,135.18,135.3,135.03,135.16,186320.0,134.3754,134.4947,134.2263,134.3556,186320.0
2022-03-18 12:00:00,135.12,135.28,135.06,135.17,156780.0,134.3158,134.4748,134.2562,134.3655,156780.0
2022-03-18 12:10:00,135.21,135.65,135.17,135.55,228980.0,134.4053,134.8426,134.3655,134.7432,228980.0
2022-03-18 12:20:00,135.53,135.6,135.43,135.53,231380.0,134.7234,134.7929,134.624,134.7234,231380.0
2022-03-18 12:30:00,135.53,135.78,135.49,135.66,246480.0,134.7234,134.9719,134.6836,134.8526,246480.0
2022-03-18 12:40:00,135.72,135.77,135.42,135.45,342440.0,134.9122,134.9619,134.614,134.6438,342440.0
2022-03-18 12:50:00,135.48,135.64,135.42,135.46,122160.0,134.6737,134.8327,134.614,134.6538,122160.0
2022-03-18 13:00:00,135.42,135.46,135.22,135.33,293420.0,134.614,134.6538,134.4152,134.5246,293420.0
2022-03-18 13:10:00,135.32,135.55,135.28,135.42,178740.0,134.5146,134.7432,134.4748,134.614,178740.0
2022-03-18 13:20:00,135.44,135.7,135.37,135.7,229500.0,134.6339,134.8923,134.5643,134.8923,229500.0
2022-03-18 13:30:00,135.73,135.91,135.68,135.81,159400.0,134.9222,135.1011,134.8725,135.0017,159400.0
2022-03-18 13:40:00,135.77,135.77,135.59,135.64,107640.0,134.9619,134.9619,134.783,134.8327,107640.0
2022-03-18 13:50:00,135.7,135.85,135.55,135.69,196420.0,134.8923,135.0415,134.7432,134.8824,196420.0
2022-03-18 14:00:00,135.77,135.77,135.5,135.52,223320.0,134.9619,134.9619,134.6935,134.7134,223320.0
2022-03-18 14:10:00,135.46,135.83,135.45,135.83,132700.0,134.6538,135.0216,134.6438,135.0216,132700.0
2022-03-18 14:20:00,135.83,135.83,135.61,135.7,107620.0,135.0216,135.0216,134.8029,134.8923,107620.0
2022-03-18 14:30:00,135.71,135.9,135.57,135.82,117000.0,134.9023,135.0912,134.7631,135.0116,117000.0
2022-03-18 14:40:00,135.8,135.84,135.62,135.8,169080.0,134.9918,135.0315,134.8128,134.9918,169080.0
2022-03-18 14:50:00,135.78,135.95,135.78,135.95,85480.0,134.9719,135.1409,134.9719,135.1409,85480.0
2022-03-18 15:00:00,135.89,136.07,135.89,136.07,119760.0,135.0812,135.2601,135.0812,135.2601,119760.0
2022-03-18 15:10:00,136.1,136.46,136.1,136.46,190840.0,135.29,135.6478,135.29,135.6478,190840.0
2022-03-18 15:20:00,136.5,136.54,136.25,136.35,284980.0,135.6876,135.7273,135.4391,135.5385,284980.0
2022-03-18 15:30:00,136.36,136.61,136.18,136.24,230540.0,135.5484,135.7969,135.3695,135.4291,230540.0
2022-03-18 15:40:00,136.23,136.47,136.16,136.31,458540.0,135.4192,135.6578,135.3496,135.4987,458540.0
2022-03-18 15:50:00,136.27,136.91,136.17,136.78,1761200.0,135.459,136.0951,135.3596,135.9659,1761200.0
2022-03-21 09:30:00,136.85,137.09,136.4,137.09,584800.0,136.0355,136.2741,135.5882,136.2741,584800.0
2022-03-21 09:40:00,137.17,137.58,136.64,136.73,246140.0,136.3536,136.7612,135.8268,135.9162,246140.0
2022-03-21 09:50:00,136.66,136.77,135.83,136.09,310460.0,135.8466,135.956,135.0216,135.28,310460.0
2022-03-21 10:00:00,136.04,136.3,135.94,136.04,273300.0,135.2303,135.4888,135.1309,135.2303,273300.0
2022-03-21 10:10:00,136.15,136.17,135.58,135.88,213020.0,135.3397,135.3596,134.7731,135.0713,213020.0
2022-03-21 10:20:00,135.87,135.87,135.33,135.48,315980.0,135.0613,135.0613,134.5246,134.6737,315980.0
2022-03-21 10:30:00,135.56,136.0,135.46,136.0,126460.0,134.7532,135.1906,134.6538,135.1906,126460.0
2022-03-21 10:40:00,135.96,136.17,135.83,136.05,193520.0,135.1508,135.3596,135.0216,135.2403,193520.0
2022-03-21 10:50:00,136.24,136.7,136.16,136.64,293880.0,135.4291,135.8864,135.3496,135.8268,293880.0
2022-03-21 11:00:00,136.6,136.83,136.31,136.31,173020.0,135.787,136.0156,135.4987,135.4987,173020.0
2022-03-21 11:10:00,136.29,137.07,136.29,136.73,142840.0,135.4788,136.2542,135.4788,135.9162,142840.0
2022-03-21 11:20:00,136.67,137.14,136.65,137.05,142120.0,135.8566,136.3238,135.8367,136.2343,142120.0
2022-03-21 11:30:00,137.0,137.09,136.65,136.98,152200.0,136.1846,136.2741,135.8367,136.1647,152200.0
2022-03-21 11:40:00,136.94,137.13,136.86,136.86,261200.0,136.125,136.3138,136.0454,136.0454,261200.0
2022-03-21 11:50:00,136.91,137.14,136.81,136.83,180920.0,136.0951,136.3238,135.9957,136.0156,180920.0
2022-03-21 12:00:00,136.88,137.02,136.57,136.92,212500.0,136.0653,136.2045,135.7572,136.1051,212500.0
2022-03-21 12:10:00,136.82,137.06,136.8,136.87,162920.0,136.0057,136.2443,135.9858,136.0554,162920.0
2022-03-21 12:20:00,136.94,137.25,136.92,137.03,194260.0,136.125,136.4331,136.1051,136.2144,194260.0
2022-03-21 12:30:00,137.07,137.07,135.86,136.12,244540.0,136.2542,136.2542,135.0514,135.3098,244540.0
2022-03-21 12:40:00,136.14,136.5,136.03,136.36,200420.0,135.3297,135.6876,135.2204,135.5484,200420.0
2022-03-21 12:50:00,136.25,136.25,135.44,135.57,188320.0,135.4391,135.4391,134.6339,134.7631,188320.0
2022-03-21 13:00:00,135.47,135.59,135.23,135.38,193100.0,134.6637,134.783,134.4251,134.5743,193100.0
2022-03-21 13:10:00,135.33,135.34,134.66,134.66,203400.0,134.5246,134.5345,133.8585,133.8585,203400.0
2022-03-21 13:20:00,134.66,134.95,134.61,134.68,196640.0,133.8585,134.1468,133.8088,133.8784,196640.0
2022-03-21 13:30:00,134.65,135.41,134.65,135.37,153040.0,133.8486,134.6041,133.8486,134.5643,153040.0
2022-03-21 13:40:00,135.25,135.36,135.01,135.33,157500.0,134.445,134.5544,134.2065,134.5246,157500.0
2022-03-21 13:50:00,135.33,135.48,135.19,135.36,98640.0,134.5246,134.6737,134.3854,134.5544,98640.0
2022-03-21 14:00:00,135.52,135.52,135.11,135.43,108740.0,134.7134,134.7134,134.3059,134.624,108740.0
2022-03-21 14:10:00,135.38,135.43,135.04,135.31,114920.0,134.5743,134.624,134.2363,134.5047,114920.0
2022-03-21 14:20:00,135.5,136.03,135.5,135.83,94820.0,134.6935,135.2204,134.6935,135.0216,94820.0
2022-03-21 14:30:00,135.86,135.92,135.7,135.92,127760.0,135.0514,135.111,134.8923,135.111,127760.0
2022-03-21 14:40:00,135.79,135.94,135.54,135.55,128380.0,134.9818,135.1309,134.7333,134.7432,128380.0
2022-03-21 14:50:00,135.58,135.63,135.11,135.18,148180.0,134.7731,134.8228,134.3059,134.3754,148180.0
2022-03-21 15:00:00,135.13,135.41,135.09,135.36,181100.0,134.3257,134.6041,134.286,134.5544,181100.0
2022-03-21 15:10:00,135.32,135.8,135.31,135.51,107420.0,134.5146,134.9918,134.5047,134.7035,107420.0
2022-03-21 15:20:00,135.44,135.87,135.44,135.81,79180.0,134.6339,135.0613,134.6339,135.0017,79180.0
2022-03-21 15:30:00,135.9,135.9,135.53,135.53,138100.0,135.0912,135.0912,134.7234,134.7234,138100.0
2022-03-21 15:40:00,135.5,135.71,135.41,135.41,285760.0,134.6935,134.9023,134.6041,134.6041,285760.0
2022-03-21 15:50:00,135.45,136.5,135.45,136.48,889900.0,134.6438,135.6876,134.6438,135.6677,889900.0
2022-03-22 09:30:00,136.5,138.57,136.5,138.55,745040.0,135.6876,137.7453,135.6876,137.7254,745040.0
2022-03-22 09:40:00,138.6,138.66,137.92,137.99,387360.0,137.7751,137.8347,137.0991,137.1687,387360.0
2022-03-22 09:50:00,138.0,138.2,137.68,138.16,291380.0,137.1787,137.3775,136.8606,137.3377,291380.0
2022-03-22 10:00:00,138.18,139.0,138.18,138.9,330120.0,137.3576,138.1727,137.3576,138.0733,330120.0
2022-03-22 10:10:00,138.92,139.42,138.9,139.42,256960.0,138.0932,138.5902,138.0733,138.5902,256960.0
2022-03-22 10:20:00,139.4,139.74,139.19,139.63,294940.0,138.5703,138.9083,138.3616,138.799,294940.0
2022-03-22 10:30:00,139.67,140.12,139.67,139.87,292480.0,138.8387,139.286,138.8387,139.0375,292480.0
2022-03-22 10:40:00,139.9,139.9,139.5,139.81,242120.0,139.0674,139.0674,138.6697,138.9779,242120.0
2022-03-22 10:50:00,139.73,139.79,139.54,139.74,179180.0,138.8984,138.958,138.7095,138.9083,179180.0
2022-03-22 11:00:00,139.74,140.6,139.66,140.59,677700.0,138.9083,139.7632,138.8288,139.7532,677700.0
2022-03-22 11:10:00,140.57,141.0,140.57,140.94,436120.0,139.7334,140.1608,139.7334,140.1012,436120.0
2022-03-22 11:20:00,140.96,141.5,140.92,141.44,556100.0,140.121,140.6578,140.0813,140.5982,556100.0
2022-03-22 11:30:00,141.4,141.43,140.8,141.2,305520.0,140.5584,140.5882,139.962,140.3596,305520.0
2022-03-22 11:40:00,141.23,141.28,140.84,140.95,309180.0,140.3894,140.4391,140.0018,140.1111,309180.0
2022-03-22 11:50:00,140.96,141.07,140.79,140.79,177100.0,140.121,140.2304,139.9521,139.9521,177100.0
2022-03-22 12:00:00,140.78,141.0,140.65,140.84,149120.0,139.9421,140.1608,139.8129,140.0018,149120.0
2022-03-22 12:10:00,140.79,140.81,140.32,140.44,192540.0,139.9521,139.9719,139.4849,139.6041,192540.0
2022-03-22 12:20:00,140.38,140.42,140.03,140.13,132600.0,139.5445,139.5843,139.1966,139.296,132600.0
2022-03-22 12:30:00,140.16,140.46,140.09,140.35,86780.0,139.3258,139.624,139.2562,139.5147,86780.0
2022-03-22 12:40:00,140.31,140.35,140.11,140.27,127960.0,139.4749,139.5147,139.2761,139.4351,127960.0
2022-03-22 12:50:00,140.33,140.47,140.32,140.46,149720.0,139.4948,139.634,139.4849,139.624,149720.0
2022-03-22 13:00:00,140.43,140.62,140.36,140.48,155760.0,139.5942,139.7831,139.5246,139.6439,155760.0
2022-03-22 13:10:00,140.38,140.51,140.19,140.21,141740.0,139.5445,139.6737,139.3556,139.3755,141740.0
2022-03-22 13:20:00,140.18,140.24,139.92,140.24,165660.0,139.3457,139.4053,139.0872,139.4053,165660.0
2022-03-22 13:30:00,140.24,140.46,140.24,140.45,110700.0,139.4053,139.624,139.4053,139.6141,110700.0
2022-03-22 13:40:00,140.42,140.44,140.21,140.22,110040.0,139.5843,139.6041,139.3755,139.3854,110040.0
2022-03-22 13:50:00,140.28,140.43,140.24,140.39,124360.0,139.4451,139.5942,139.4053,139.5544,124360.0
2022-03-22 14:00:00,140.43,140.43,139.98,140.08,59740.0,139.5942,139.5942,139.1469,139.2463,59740.0
2022-03-22 14:10:00,140.19,140.32,140.19,140.27,85600.0,139.3556,139.4849,139.3556,139.4351,85600.0
2022-03-22 14:20:00,140.26,140.26,139.78,140.03,125760.0,139.4252,139.4252,138.9481,139.1966,125760.0
2022-03-22 14:30:00,140.04,140.14,139.85,140.05,118680.0,139.2065,139.3059,139.0176,139.2165,118680.0
2022-03-22 14:40:00,140.06,140.27,140.0,140.16,114940.0,139.2264,139.4351,139.1668,139.3258,114940.0
2022-03-22 14:50:00,140.17,140.45,140.13,140.28,168100.0,139.3357,139.6141,139.296,139.4451,168100.0
2022-03-22 15:00:00,140.33,140.53,140.26,140.51,168480.0,139.4948,139.6936,139.4252,139.6737,168480.0
2022-03-22 15:10:00,140.49,140.8,140.37,140.62,207420.0,139.6538,139.962,139.5346,139.7831,207420.0
2022-03-22 15:20:00,140.57,140.58,140.3,140.41,255360.0,139.7334,139.7433,139.465,139.5743,255360.0
2022-03-22 15:30:00,140.42,140.58,140.34,140.41,178520.0,139.5843,139.7433,139.5047,139.5743,178520.0
2022-03-22 15:40:00,140.41,140.67,140.29,140.61,261560.0,139.5743,139.8328,139.455,139.7731,261560.0
2022-03-22 15:50:00,140.62,140.65,139.79,140.34,852520.0,139.7831,139.8129,138.958,139.5047,852520.0
2022-03-23 09:30:00,139.14,139.47,138.96,139.15,475640.0,138.3119,138.6399,138.1329,138.3218,475640.0
2022-03-23 09:40:00,139.16,139.69,139.11,139.34,291520.0,138.3318,138.8586,138.2821,138.5107,291520.0
2022-03-23 09:50:00,139.27,139.63,139.25,139.25,133520.0,138.4411,138.799,138.4212,138.4212,133520.0
2022-03-23 10:00:00,139.22,139.63,139.03,139.49,115560.0,138.3914,138.799,138.2025,138.6598,115560.0
2022-03-23 10:10:00,139.47,139.93,139.25,139.8,172180.0,138.6399,139.0972,138.4212,138.9679,172180.0
2022-03-23 10:20:00,139.86,139.94,139.58,139.64,179080.0,139.0276,139.1071,138.7493,138.8089,179080.0
2022-03-23 10:30:00,139.7,139.91,139.6,139.61,119560.0,138.8685,139.0773,138.7691,138.7791,119560.0
2022-03-23 10:40:00,139.71,139.74,139.14,139.35,127200.0,138.8785,138.9083,138.3119,138.5206,127200.0
2022-03-23 10:50:00,139.35,139.65,139.21,139.62,264460.0,138.5206,138.8188,138.3815,138.789,264460.0
2022-03-23 11:00:00,139.67,139.83,139.51,139.69,131600.0,138.8387,138.9978,138.6797,138.8586,131600.0
2022-03-23 11:10:00,139.6,139.75,139.54,139.64,144460.0,138.7691,138.9182,138.7095,138.8089,144460.0
2022-03-23 11:20:00,139.65,140.03,139.65,140.01,139500.0,138.8188,139.1966,138.8188,139.1767,139500.0
2022-03-23 11:30:00,140.01,140.01,139.7,139.78,178600.0,139.1767,139.1767,138.8685,138.9481,178600.0
2022-03-23 11:40:00,139.76,139.8,139.6,139.76,52020.0,138.9282,138.9679,138.7691,138.9282,52020.0
2022-03-23 11:50:00,139.68,139.79,139.5,139.72,156600.0,138.8487,138.958,138.6697,138.8884,156600.0
2022-03-23 12:00:00,139.7,139.88,139.34,139.37,444260.0,138.8685,139.0475,138.5107,138.5405,444260.0
2022-03-23 12:10:00,139.35,139.51,139.17,139.45,165680.0,138.5206,138.6797,138.3417,138.62,165680.0
2022-03-23 12:20:00,139.4,139.55,139.38,139.53,253800.0,138.5703,138.7194,138.5504,138.6996,253800.0
2022-03-23 12:30:00,139.55,139.6,139.16,139.21,421140.0,138.7194,138.7691,138.3318,138.3815,421140.0
2022-03-23 12:40:00,139.2,139.2,138.77,138.89,459580.0,138.3715,138.3715,137.9441,138.0634,459580.0
2022-03-23 12:50:00,138.85,139.09,138.82,139.02,286440.0,138.0236,138.2622,137.9938,138.1926,286440.0
2022-03-23 13:00:00,139.01,139.05,138.83,138.97,163620.0,138.1826,138.2224,138.0037,138.1429,163620.0
2022-03-23 13:10:00,138.92,138.92,138.67,138.73,154880.0,138.0932,138.0932,137.8447,137.9043,154880.0
2022-03-23 13:20:00,138.74,138.8,138.17,138.18,239080.0,137.9143,137.9739,137.3476,137.3576,239080.0
2022-03-23 13:30:00,138.17,138.82,138.17,138.65,156360.0,137.3476,137.9938,137.3476,137.8248,156360.0
2022-03-23 13:40:00,138.62,138.62,138.47,138.57,197220.0,137.795,137.795,137.6459,137.7453,197220.0
2022-03-23 13:50:00,138.53,138.82,138.52,138.8,154360.0,137.7055,137.9938,137.6956,137.9739,154360.0
2022-03-23 14:00:00,138.78,138.82,138.55,138.56,134500.0,137.954,137.9938,137.7254,137.7353,134500.0
2022-03-23 14:10:00,138.5,138.71,138.39,138.67,118100.0,137.6757,137.8844,137.5663,137.8447,118100.0
2022-03-23 14:20:00,138.72,138.9,138.62,138.88,100980.0,137.8944,138.0733,137.795,138.0534,100980.0
2022-03-23 14:30:00,138.95,138.95,138.69,138.85,121220.0,138.123,138.123,137.8646,138.0236,121220.0
2022-03-23 14:40:00,138.87,139.14,138.78,139.07,113740.0,138.0435,138.3119,137.954,138.2423,113740.0
2022-03-23 14:50:00,139.08,139.08,138.75,138.78,100960.0,138.2522,138.2522,137.9242,137.954,100960.0
2022-03-23 15:00:00,138.72,138.93,138.68,138.73,91360.0,137.8944,138.1031,137.8546,137.9043,91360.0
2022-03-23 15:10:00,138.66,138.89,138.65,138.66,111900.0,137.8347,138.0634,137.8248,137.8347,111900.0
2022-03-23 15:20:00,138.6,139.04,138.6,138.98,114340.0,137.7751,138.2125,137.7751,138.1528,114340.0
2022-03-23 15:30:00,138.94,139.08,138.72,138.77,159460.0,138.1131,138.2522,137.8944,137.9441,159460.0
2022-03-23 15:40:00,138.73,139.18,138.59,138.91,172260.0,137.9043,138.3516,137.7651,138.0832,172260.0
2022-03-23 15:50:00,138.63,138.73,138.45,138.54,401900.0,137.8049,137.9043,137.626,137.7154,401900.0
2022-03-24 09:30:00,139.27,139.56,138.87,139.06,570700.0,138.4411,138.7294,138.0435,138.2324,570700.0
2022-03-24 09:40:00,139.09,139.67,139.01,139.15,291460.0,138.2622,138.8387,138.1826,138.3218,291460.0
2022-03-24 09:50:00,139.1,139.58,139.09,139.14,149320.0,138.2721,138.7493,138.2622,138.3119,149320.0
2022-03-24 10:00:00,139.07,139.54,139.07,139.43,174680.0,138.2423,138.7095,138.2423,138.6001,174680.0
2022-03-24 10:10:00,139.41,139.41,138.53,138.56,216540.0,138.5803,138.5803,137.7055,137.7353,216540.0
2022-03-24 10:20:00,138.6,138.66,138.26,138.32,131580.0,137.7751,137.8347,137.4371,137.4968,131580.0
2022-03-24 10:30:00,138.23,139.09,138.04,138.98,225420.0,137.4073,138.2622,137.2184,138.1528,225420.0
2022-03-24 10:40:00,139.05,139.56,138.92,139.46,173420.0,138.2224,138.7294,138.0932,138.63,173420.0
2022-03-24 10:50:00,139.43,139.43,139.1,139.15,93600.0,138.6001,138.6001,138.2721,138.3218,93600.0
2022-03-24 11:00:00,139.19,139.5,139.19,139.3,144040.0,138.3616,138.6697,138.3616,138.4709,144040.0
2022-03-24 11:10:00,139.23,139.5,139.23,139.5,135700.0,138.4013,138.6697,138.4013,138.6697,135700.0
2022-03-24 11:20:00,139.6,140.19,139.5,140.19,241400.0,138.7691,139.3556,138.6697,139.3556,241400.0
2022-03-24 11:30:00,140.22,140.36,140.1,140.21,214120.0,139.3854,139.5246,139.2662,139.3755,214120.0
2022-03-24 11:40:00,140.27,140.33,140.16,140.16,135340.0,139.4351,139.4948,139.3258,139.3258,135340.0
2022-03-24 11:50:00,140.21,140.43,140.21,140.43,133600.0,139.3755,139.5942,139.3755,139.5942,133600.0
2022-03-24 12:00:00,140.37,140.45,140.25,140.33,134100.0,139.5346,139.6141,139.4153,139.4948,134100.0
2022-03-24 12:10:00,140.32,140.42,140.17,140.4,194440.0,139.4849,139.5843,139.3357,139.5644,194440.0
2022-03-24 12:20:00,140.5,140.62,140.11,140.11,141640.0,139.6638,139.7831,139.2761,139.2761,141640.0
2022-03-24 12:30:00,140.11,140.17,139.6,140.05,401260.0,139.2761,139.3357,138.7691,139.2165,401260.0
2022-03-24 12:40:00,140.04,140.1,139.92,139.93,91380.0,139.2065,139.2662,139.0872,139.0972,91380.0
2022-03-24 12:50:00,140.08,140.38,140.06,140.38,96660.0,139.2463,139.5445,139.2264,139.5445,96660.0
2022-03-24 13:00:00,140.29,140.5,140.04,140.04,124200.0,139.455,139.6638,139.2065,139.2065,124200.0
2022-03-24 13:10:00,140.08,140.29,140.03,140.2,76960.0,139.2463,139.455,139.1966,139.3656,76960.0
2022-03-24 13:20:00,140.23,140.35,140.13,140.25,89640.0,139.3954,139.5147,139.296,139.4153,89640.0
2022-03-24 13:30:00,140.2,140.25,140.11,140.12,76660.0,139.3656,139.4153,139.2761,139.286,76660.0
2022-03-24 13:40:00,140.09,140.14,140.01,140.04,55040.0,139.2562,139.3059,139.1767,139.2065,55040.0
2022-03-24 13:50:00,140.0,140.1,139.92,140.1,109600.0,139.1668,139.2662,139.0872,139.2662,109600.0
2022-03-24 14:00:00,140.13,140.46,140.13,140.24,115820.0,139.296,139.624,139.296,139.4053,115820.0
2022-03-24 14:10:00,140.24,140.32,140.01,140.27,73340.0,139.4053,139.4849,139.1767,139.4351,73340.0
2022-03-24 14:20:00,140.27,140.28,140.13,140.28,94660.0,139.4351,139.4451,139.296,139.4451,94660.0
2022-03-24 14:30:00,140.3,140.3,140.04,140.15,71800.0,139.465,139.465,139.2065,139.3159,71800.0
2022-03-24 14:40:00,140.16,140.18,140.04,140.04,32000.0,139.3258,139.3457,139.2065,139.2065,32000.0
2022-03-24 14:50:00,140.03,140.35,140.03,140.29,87100.0,139.1966,139.5147,139.1966,139.455,87100.0
2022-03-24 15:00:00,140.28,140.6,140.25,140.53,137080.0,139.4451,139.7632,139.4153,139.6936,137080.0
2022-03-24 15:10:00,140.52,140.63,140.5,140.63,103800.0,139.6837,139.793,139.6638,139.793,103800.0
2022-03-24 15:20:00,140.66,141.08,140.66,140.89,229180.0,139.8228,140.2403,139.8228,140.0515,229180.0
2022-03-24 15:30:00,140.95,140.97,140.72,140.8,224500.0,140.1111,140.131,139.8825,139.962,224500.0
2022-03-24 15:40:00,140.82,140.97,140.64,140.84,220500.0,139.9819,140.131,139.8029,140.0018,220500.0
2022-03-24 15:50:00,141.0,141.4,140.92,141.36,669080.0,140.1608,140.5584,140.0813,140.5187,669080.0
2022-03-25 09:30:00,141.75,141.96,141.01,141.5,732840.0,140.9063,141.1151,140.1707,140.6578,732840.0
2022-03-25 09:40:00,141.5,141.82,141.3,141.6,376900.0,140.6578,140.9759,140.459,140.7572,376900.0
2022-03-25 09:50:00,141.62,141.72,141.31,141.34,192300.0,140.7771,140.8765,140.469,140.4988,192300.0
2022-03-25 10:00:00,141.37,141.54,141.28,141.45,279000.0,140.5286,140.6976,140.4391,140.6081,279000.0
2022-03-25 10:10:00,141.46,141.52,140.91,141.2,267080.0,140.6181,140.6777,140.0713,140.3596,267080.0
2022-03-25 10:20:00,141.13,141.4,141.02,141.19,176340.0,140.29,140.5584,140.1807,140.3497,176340.0
2022-03-25 10:30:00,141.25,141.61,141.18,141.61,215700.0,140.4093,140.7672,140.3397,140.7672,215700.0
2022-03-25 10:40:00,141.57,141.89,141.55,141.63,180020.0,140.7274,141.0455,140.7075,140.7871,180020.0
2022-03-25 10:50:00,141.73,141.75,141.19,141.39,159580.0,140.8865,140.9063,140.3497,140.5485,159580.0
2022-03-25 11:00:00,141.37,141.37,140.7,140.7,123980.0,140.5286,140.5286,139.8626,139.8626,123980.0
2022-03-25 11:10:00,140.62,140.64,140.31,140.37,149680.0,139.7831,139.8029,139.4749,139.5346,149680.0
2022-03-25 11:20:00,140.3,140.4,139.7,139.9,182420.0,139.465,139.5644,138.8685,139.0674,182420.0
2022-03-25 11:30:00,139.86,140.14,139.77,140.12,157360.0,139.0276,139.3059,138.9381,139.286,157360.0
2022-03-25 11:40:00,140.11,140.5,140.11,140.23,191800.0,139.2761,139.6638,139.2761,139.3954,191800.0
2022-03-25 11:50:00,140.32,140.46,140.03,140.22,120680.0,139.4849,139.624,139.1966,139.3854,120680.0
2022-03-25 12:00:00,140.24,140.46,140.09,140.42,84340.0,139.4053,139.624,139.2562,139.5843,84340.0
2022-03-25 12:10:00,140.38,140.68,140.38,140.68,98600.0,139.5445,139.8427,139.5445,139.8427,98600.0
2022-03-25 12:20:00,140.62,140.77,140.23,140.5,109060.0,139.7831,139.9322,139.3954,139.6638,109060.0
2022-03-25 12:30:00,140.52,140.54,140.19,140.26,88080.0,139.6837,139.7035,139.3556,139.4252,88080.0
2022-03-25 12:40:00,140.31,140.51,140.22,140.42,82800.0,139.4749,139.6737,139.3854,139.5843,82800.0
2022-03-25 12:50:00,140.5,140.55,140.25,140.42,86800.0,139.6638,139.7135,139.4153,139.5843,86800.0
2022-03-25 13:00:00,140.42,140.62,140.27,140.53,76100.0,139.5843,139.7831,139.4351,139.6936,76100.0
2022-03-25 13:10:00,140.48,140.91,140.34,140.88,176380.0,139.6439,140.0713,139.5047,140.0415,176380.0
2022-03-25 13:20:00,140.95,140.95,140.63,140.63,92800.0,140.1111,140.1111,139.793,139.793,92800.0
2022-03-25 13:30:00,140.76,140.86,140.64,140.8,70520.0,139.9222,140.0216,139.8029,139.962,70520.0
2022-03-25 13:40:00,140.78,140.99,140.74,140.99,52000.0,139.9421,140.1509,139.9024,140.1509,52000.0
2022-03-25 13:50:00,141.1,141.27,141.04,141.27,124800.0,140.2602,140.4292,140.2006,140.4292,124800.0
2022-03-25 14:00:00,141.15,141.41,141.14,141.29,72200.0,140.3099,140.5684,140.3,140.4491,72200.0
2022-03-25 14:10:00,141.25,141.47,141.25,141.33,68920.0,140.4093,140.628,140.4093,140.4888,68920.0
2022-03-25 14:20:00,141.34,141.43,141.32,141.38,89340.0,140.4988,140.5882,140.4789,140.5385,89340.0
2022-03-25 14:30:00,141.42,141.5,141.3,141.33,113780.0,140.5783,140.6578,140.459,140.4888,113780.0
2022-03-25 14:40:00,141.27,141.33,141.22,141.22,76060.0,140.4292,140.4888,140.3795,140.3795,76060.0
2022-03-25 14:50:00,141.3,141.49,141.26,141.44,121560.0,140.459,140.6479,140.4193,140.5982,121560.0
2022-03-25 15:00:00,141.47,141.48,141.06,141.19,158640.0,140.628,140.6379,140.2204,140.3497,158640.0
2022-03-25 15:10:00,141.22,141.48,141.11,141.17,123300.0,140.3795,140.6379,140.2701,140.3298,123300.0
2022-03-25 15:20:00,141.13,141.13,140.6,140.62,119560.0,140.29,140.29,139.7632,139.7831,119560.0
2022-03-25 15:30:00,140.61,140.8,140.46,140.72,134800.0,139.7731,139.962,139.624,139.8825,134800.0
2022-03-25 15:40:00,140.77,141.26,140.74,141.23,161840.0,139.9322,140.4193,139.9024,140.3894,161840.0
2022-03-25 15:50:00,141.27,141.58,141.09,141.57,540700.0,140.4292,140.7374,140.2503,140.7274,540700.0
2022-03-28 09:30:00,140.87,141.32,140.4,141.32,815520.0,140.0316,140.4789,139.5644,140.4789,815520.0
2022-03-28 09:40:00,141.21,141.7,141.18,141.23,315340.0,140.3696,140.8566,140.3397,140.3894,315340.0
2022-03-28 09:50:00,141.28,141.9,141.16,141.71,318420.0,140.4391,141.0554,140.3199,140.8666,318420.0
2022-03-28 10:00:00,141.66,141.66,141.33,141.5,343440.0,140.8169,140.8169,140.4888,140.6578,343440.0
2022-03-28 10:10:00,141.55,141.55,141.06,141.17,306760.0,140.7075,140.7075,140.2204,140.3298,306760.0
2022-03-28 10:20:00,141.2,141.22,140.66,140.85,105220.0,140.3596,140.3795,139.8228,140.0117,105220.0
2022-03-28 10:30:00,141.01,141.07,140.6,140.72,212320.0,140.1707,140.2304,139.7632,139.8825,212320.0
2022-03-28 10:40:00,140.76,141.3,140.68,141.3,122280.0,139.9222,140.459,139.8427,140.459,122280.0
2022-03-28 10:50:00,141.23,141.36,141.18,141.29,73600.0,140.3894,140.5187,140.3397,140.4491,73600.0
2022-03-28 11:00:00,141.3,141.3,140.6,140.87,118820.0,140.459,140.459,139.7632,140.0316,118820.0
2022-03-28 11:10:00,140.85,141.08,140.85,141.08,90820.0,140.0117,140.2403,140.0117,140.2403,90820.0
2022-03-28 11:20:00,141.1,141.1,140.75,140.92,184100.0,140.2602,140.2602,139.9123,140.0813,184100.0
2022-03-28 11:30:00,140.77,140.77,140.14,140.25,112000.0,139.9322,139.9322,139.3059,139.4153,112000.0
2022-03-28 11:40:00,140.15,140.25,140.06,140.09,175880.0,139.3159,139.4153,139.2264,139.2562,175880.0
2022-03-28 11:50:00,140.0,140.2,139.83,139.93,217760.0,139.1668,139.3656,138.9978,139.0972,217760.0
2022-03-28 12:00:00,139.91,140.36,139.88,140.27,155900.0,139.0773,139.5246,139.0475,139.4351,155900.0
2022-03-28 12:10:00,140.24,140.24,139.94,140.12,67840.0,139.4053,139.4053,139.1071,139.286,67840.0
2022-03-28 12:20:00,140.17,140.5,140.13,140.3,69820.0,139.3357,139.6638,139.296,139.465,69820.0
2022-03-28 12:30:00,140.38,140.47,140.25,140.38,81780.0,139.5445,139.634,139.4153,139.5445,81780.0
2022-03-28 12:40:00,140.44,140.51,140.31,140.34,55340.0,139.6041,139.6737,139.4749,139.5047,55340.0
2022-03-28 12:50:00,140.29,140.53,140.26,140.5,117820.0,139.455,139.6936,139.4252,139.6638,117820.0
2022-03-28 13:00:00,140.55,140.63,140.45,140.45,97700.0,139.7135,139.793,139.6141,139.6141,97700.0
2022-03-28 13:10:00,140.53,140.56,140.47,140.52,64540.0,139.6936,139.7234,139.634,139.6837,64540.0
2022-03-28 13:20:00,140.51,141.0,140.51,140.91,128120.0,139.6737,140.1608,139.6737,140.0713,128120.0
2022-03-28 13:30:00,140.9,141.0,140.79,140.97,100120.0,140.0614,140.1608,139.9521,140.131,100120.0
2022-03-28 13:40:00,140.98,140.99,140.83,140.95,93000.0,140.1409,140.1509,139.9918,140.1111,93000.0
2022-03-28 13:50:00,140.98,140.99,140.84,140.99,89600.0,140.1409,140.1509,140.0018,140.1509,89600.0
2022-03-28 14:00:00,140.89,141.05,140.8,141.02,86220.0,140.0515,140.2105,139.962,140.1807,86220.0
2022-03-28 14:10:00,141.03,141.22,140.97,141.14,138200.0,140.1906,140.3795,140.131,140.3,138200.0
2022-03-28 14:20:00,141.14,141.36,141.1,141.35,127640.0,140.3,140.5187,140.2602,140.5087,127640.0
2022-03-28 14:30:00,141.36,141.37,141.24,141.27,98200.0,140.5187,140.5286,140.3994,140.4292,98200.0
2022-03-28 14:40:00,141.3,141.52,141.3,141.51,160000.0,140.459,140.6777,140.459,140.6678,160000.0
2022-03-28 14:50:00,141.53,141.87,141.53,141.87,160740.0,140.6876,141.0256,140.6876,141.0256,160740.0
2022-03-28 15:00:00,141.86,141.88,141.67,141.76,235800.0,141.0157,141.0356,140.8268,140.9163,235800.0
2022-03-28 15:10:00,141.73,141.85,141.63,141.63,144120.0,140.8865,141.0057,140.7871,140.7871,144120.0
2022-03-28 15:20:00,141.65,141.89,141.65,141.83,143900.0,140.8069,141.0455,140.8069,140.9859,143900.0
2022-03-28 15:30:00,141.85,141.98,141.8,141.8,106600.0,141.0057,141.135,140.956,140.956,106600.0
2022-03-28 15:40:00,141.78,141.96,141.73,141.96,187180.0,140.9362,141.1151,140.8865,141.1151,187180.0
2022-03-28 15:50:00,141.89,141.95,141.5,141.95,872840.0,141.0455,141.1051,140.6578,141.1051,872840.0
2022-03-29 09:30:00,143.16,144.16,142.81,143.71,1210220.0,142.3079,143.302,141.96,142.8547,1210220.0
2022-03-29 09:40:00,143.76,143.9,143.4,143.48,577840.0,142.9044,143.0435,142.5465,142.626,577840.0
2022-03-29 09:50:00,143.4,143.72,143.2,143.58,280480.0,142.5465,142.8646,142.3477,142.7254,280480.0
2022-03-29 10:00:00,143.6,143.75,143.13,143.29,221820.0,142.7453,142.8944,142.2781,142.4372,221820.0
2022-03-29 10:10:00,143.41,143.41,142.74,143.04,239720.0,142.5565,142.5565,141.8904,142.1887,239720.0
2022-03-29 10:20:00,143.05,143.05,142.5,143.05,227740.0,142.1986,142.1986,141.6519,142.1986,227740.0
2022-03-29 10:30:00,143.01,143.05,142.56,142.59,194680.0,142.1588,142.1986,141.7115,141.7413,194680.0
2022-03-29 10:40:00,142.83,142.92,142.48,142.82,168260.0,141.9799,142.0694,141.632,141.97,168260.0
2022-03-29 10:50:00,142.9,143.22,142.9,143.11,118160.0,142.0495,142.3676,142.0495,142.2582,118160.0
2022-03-29 11:00:00,143.12,143.41,143.12,143.38,186680.0,142.2682,142.5565,142.2682,142.5266,186680.0
2022-03-29 11:10:00,143.36,143.6,143.34,143.56,199620.0,142.5068,142.7453,142.4869,142.7056,199620.0
2022-03-29 11:20:00,143.6,143.8,143.24,143.78,126560.0,142.7453,142.9441,142.3875,142.9243,126560.0
2022-03-29 11:30:00,143.7,143.76,143.56,143.65,114920.0,142.8447,142.9044,142.7056,142.795,114920.0
2022-03-29 11:40:00,143.68,143.75,143.58,143.75,71580.0,142.8249,142.8944,142.7254,142.8944,71580.0
2022-03-29 11:50:00,143.74,143.77,143.47,143.47,154700.0,142.8845,142.9143,142.6161,142.6161,154700.0
2022-03-29 12:00:00,143.45,143.52,143.22,143.43,149220.0,142.5962,142.6658,142.3676,142.5763,149220.0
2022-03-29 12:10:00,143.47,143.67,143.43,143.56,96980.0,142.6161,142.8149,142.5763,142.7056,96980.0
2022-03-29 12:20:00,143.53,143.53,143.27,143.3,87660.0,142.6757,142.6757,142.4173,142.4471,87660.0
2022-03-29 12:30:00,143.29,143.3,143.06,143.1,100800.0,142.4372,142.4471,142.2085,142.2483,100800.0
2022-03-29 12:40:00,143.1,143.43,143.07,143.39,81360.0,142.2483,142.5763,142.2185,142.5366,81360.0
2022-03-29 12:50:00,143.42,143.44,143.15,143.25,84720.0,142.5664,142.5863,142.298,142.3974,84720.0
2022-03-29 13:00:00,143.25,143.25,143.1,143.15,85280.0,142.3974,142.3974,142.2483,142.298,85280.0
2022-03-29 13:10:00,143.16,143.34,143.16,143.23,117040.0,142.3079,142.4869,142.3079,142.3775,117040.0
2022-03-29 13:20:00,143.18,143.37,143.08,143.24,99380.0,142.3278,142.5167,142.2284,142.3875,99380.0
2022-03-29 13:30:00,143.18,143.44,143.18,143.44,96020.0,142.3278,142.5863,142.3278,142.5863,96020.0
2022-03-29 13:40:00,143.45,143.89,143.45,143.75,138000.0,142.5962,143.0336,142.5962,142.8944,138000.0
2022-03-29 13:50:00,143.74,143.79,143.67,143.73,113520.0,142.8845,142.9342,142.8149,142.8746,113520.0
2022-03-29 14:00:00,143.75,143.77,143.6,143.71,98800.0,142.8944,142.9143,142.7453,142.8547,98800.0
2022-03-29 14:10:00,143.69,143.75,143.44,143.49,127440.0,142.8348,142.8944,142.5863,142.636,127440.0
2022-03-29 14:20:00,143.49,143.58,143.4,143.56,73520.0,142.636,142.7254,142.5465,142.7056,73520.0
2022-03-29 14:30:00,143.53,143.79,143.47,143.74,100540.0,142.6757,142.9342,142.6161,142.8845,100540.0
2022-03-29 14:40:00,143.72,143.74,143.56,143.57,145880.0,142.8646,142.8845,142.7056,142.7155,145880.0
2022-03-29 14:50:00,143.54,143.63,143.47,143.55,128060.0,142.6857,142.7752,142.6161,142.6956,128060.0
2022-03-29 15:00:00,143.51,143.65,143.47,143.65,221760.0,142.6559,142.795,142.6161,142.795,221760.0
2022-03-29 15:10:00,143.63,143.66,143.52,143.65,205700.0,142.7752,142.805,142.6658,142.795,205700.0
2022-03-29 15:20:00,143.66,143.72,143.57,143.71,226800.0,142.805,142.8646,142.7155,142.8547,226800.0
2022-03-29 15:30:00,143.75,143.89,143.71,143.77,144420.0,142.8944,143.0336,142.8547,142.9143,144420.0
2022-03-29 15:40:00,143.77,143.91,143.53,143.77,195620.0,142.9143,143.0535,142.6757,142.9143,195620.0
2022-03-29 15:50:00,143.81,143.84,142.99,143.3,1038280.0,142.9541,142.9839,142.139,142.4471,1038280.0
2022-03-30 09:30:00,142.87,143.13,142.64,142.64,628840.0,142.0197,142.2781,141.791,141.791,628840.0
2022-03-30 09:40:00,142.78,143.16,142.64,143.09,202800.0,141.9302,142.3079,141.791,142.2384,202800.0
2022-03-30 09:50:00,143.11,143.11,142.77,142.98,150620.0,142.2582,142.2582,141.9203,142.129,150620.0
2022-03-30 10:00:00,142.96,143.12,142.7,142.83,234940.0,142.1091,142.2682,141.8507,141.9799,234940.0
2022-03-30 10:10:00,142.94,143.28,142.94,143.21,194360.0,142.0893,142.4272,142.0893,142.3577,194360.0
2022-03-30 10:20:00,143.22,143.46,143.05,143.33,177380.0,142.3676,142.6062,142.1986,142.4769,177380.0
2022-03-30 10:30:00,143.32,143.48,143.08,143.35,86420.0,142.467,142.626,142.2284,142.4968,86420.0
2022-03-30 10:40:00,143.4,143.4,143.07,143.14,141660.0,142.5465,142.5465,142.2185,142.2881,141660.0
2022-03-30 10:50:00,143.13,143.2,142.74,142.74,234340.0,142.2781,142.3477,141.8904,141.8904,234340.0
2022-03-30 11:00:00,142.72,142.81,142.45,142.5,92540.0,141.8706,141.96,141.6022,141.6519,92540.0
2022-03-30 11:10:00,142.53,142.7,142.33,142.65,116960.0,141.6817,141.8507,141.4829,141.801,116960.0
2022-03-30 11:20:00,142.71,142.71,142.43,142.49,132460.0,141.8606,141.8606,141.5823,141.6419,132460.0
2022-03-30 11:30:00,142.49,142.69,142.45,142.57,181300.0,141.6419,141.8407,141.6022,141.7215,181300.0
2022-03-30 11:40:00,142.48,142.77,142.45,142.63,107560.0,141.632,141.9203,141.6022,141.7811,107560.0
2022-03-30 11:50:00,142.6,142.79,142.59,142.79,92820.0,141.7513,141.9402,141.7413,141.9402,92820.0
2022-03-30 12:00:00,142.84,143.04,142.61,142.69,123060.0,141.9899,142.1887,141.7612,141.8407,123060.0
2022-03-30 12:10:00,142.7,142.81,142.55,142.77,172620.0,141.8507,141.96,141.7016,141.9203,172620.0
2022-03-30 12:20:00,142.8,142.83,142.62,142.72,116080.0,141.9501,141.9799,141.7712,141.8706,116080.0
2022-03-30 12:30:00,142.72,142.79,142.64,142.78,74820.0,141.8706,141.9402,141.791,141.9302,74820.0
2022-03-30 12:40:00,142.76,142.94,142.69,142.89,113800.0,141.9103,142.0893,141.8407,142.0396,113800.0
2022-03-30 12:50:00,142.8,143.0,142.8,142.92,171660.0,141.9501,142.1489,141.9501,142.0694,171660.0
2022-03-30 13:00:00,142.92,142.97,142.65,142.74,70600.0,142.0694,142.1191,141.801,141.8904,70600.0
2022-03-30 13:10:00,142.8,142.95,142.68,142.8,88800.0,141.9501,142.0992,141.8308,141.9501,88800.0
2022-03-30 13:20:00,142.74,142.93,142.71,142.87,67580.0,141.8904,142.0793,141.8606,142.0197,67580.0
2022-03-30 13:30:00,142.84,142.9,142.71,142.71,93580.0,141.9899,142.0495,141.8606,141.8606,93580.0
2022-03-30 13:40:00,142.68,142.8,142.65,142.8,35660.0,141.8308,141.9501,141.801,141.9501,35660.0
2022-03-30 13:50:00,142.83,142.88,142.72,142.74,44000.0,141.9799,142.0296,141.8706,141.8904,44000.0
2022-03-30 14:00:00,142.73,142.95,142.73,142.86,104300.0,141.8805,142.0992,141.8805,142.0097,104300.0
2022-03-30 14:10:00,142.83,143.0,142.77,142.84,62900.0,141.9799,142.1489,141.9203,141.9899,62900.0
2022-03-30 14:20:00,142.77,142.86,142.64,142.68,75220.0,141.9203,142.0097,141.791,141.8308,75220.0
2022-03-30 14:30:00,142.79,142.89,142.68,142.89,65280.0,141.9402,142.0396,141.8308,142.0396,65280.0
2022-03-30 14:40:00,142.88,142.88,142.66,142.76,114000.0,142.0296,142.0296,141.8109,141.9103,114000.0
2022-03-30 14:50:00,142.82,142.87,142.73,142.76,73860.0,141.97,142.0197,141.8805,141.9103,73860.0
2022-03-30 15:00:00,142.77,142.77,142.64,142.65,121900.0,141.9203,141.9203,141.791,141.801,121900.0
2022-03-30 15:10:00,142.64,142.78,142.56,142.64,100340.0,141.791,141.9302,141.7115,141.791,100340.0
2022-03-30 15:20:00,142.62,142.62,142.29,142.42,173740.0,141.7712,141.7712,141.4431,141.5724,173740.0
2022-03-30 15:30:00,142.45,142.63,142.4,142.46,227180.0,141.6022,141.7811,141.5525,141.6121,227180.0
2022-03-30 15:40:00,142.46,142.71,142.38,142.68,282340.0,141.6121,141.8606,141.5326,141.8308,282340.0
2022-03-30 15:50:00,142.45,142.67,142.17,142.67,817520.0,141.6022,141.8209,141.3238,141.8209,817520.0
2022-03-31 09:30:00,142.45,142.64,141.73,141.94,727940.0,141.6022,141.791,140.8865,141.0952,727940.0
2022-03-31 09:40:00,141.8,141.8,141.05,141.3,300420.0,140.956,140.956,140.2105,140.459,300420.0
2022-03-31 09:50:00,141.21,141.8,141.05,141.7,316380.0,140.3696,140.956,140.2105,140.8566,316380.0
2022-03-31 10:00:00,141.6,141.63,140.94,140.99,201780.0,140.7572,140.7871,140.1012,140.1509,201780.0
2022-03-31 10:10:00,140.99,141.19,140.88,141.1,176680.0,140.1509,140.3497,140.0415,140.2602,176680.0
2022-03-31 10:20:00,141.11,141.16,140.83,141.08,175000.0,140.2701,140.3199,139.9918,140.2403,175000.0
2022-03-31 10:30:00,141.01,141.65,141.01,141.35,125460.0,140.1707,140.8069,140.1707,140.5087,125460.0
2022-03-31 10:40:00,141.38,141.82,141.24,141.71,161380.0,140.5385,140.9759,140.3994,140.8666,161380.0
2022-03-31 10:50:00,141.7,141.89,141.6,141.72,118020.0,140.8566,141.0455,140.7572,140.8765,118020.0
2022-03-31 11:00:00,141.68,141.81,141.41,141.61,132720.0,140.8368,140.966,140.5684,140.7672,132720.0
2022-03-31 11:10:00,141.64,141.81,141.46,141.75,100080.0,140.797,140.966,140.6181,140.9063,100080.0
2022-03-31 11:20:00,141.72,141.8,141.5,141.62,86500.0,140.8765,140.956,140.6578,140.7771,86500.0
2022-03-31 11:30:00,141.57,141.74,141.51,141.63,45200.0,140.7274,140.8964,140.6678,140.7871,45200.0
2022-03-31 11:40:00,141.67,141.89,141.39,141.43,226160.0,140.8268,141.0455,140.5485,140.5882,226160.0
2022-03-31 11:50:00,141.48,141.63,141.42,141.48,68960.0,140.6379,140.7871,140.5783,140.6379,68960.0
2022-03-31 12:00:00,141.61,141.71,141.35,141.42,84240.0,140.7672,140.8666,140.5087,140.5783,84240.0
2022-03-31 12:10:00,141.34,141.37,141.23,141.29,96800.0,140.4988,140.5286,140.3894,140.4491,96800.0
2022-03-31 12:20:00,141.2,141.2,141.04,141.19,101160.0,140.3596,140.3596,140.2006,140.3497,101160.0
2022-03-31 12:30:00,141.22,141.25,141.03,141.11,51600.0,140.3795,140.4093,140.1906,140.2701,51600.0
2022-03-31 12:40:00,141.15,141.29,141.11,141.22,84540.0,140.3099,140.4491,140.2701,140.3795,84540.0
2022-03-31 12:50:00,141.14,141.19,140.98,140.98,88600.0,140.3,140.3497,140.1409,140.1409,88600.0
2022-03-31 13:00:00,140.95,141.04,140.83,140.87,81600.0,140.1111,140.2006,139.9918,140.0316,81600.0
2022-03-31 13:10:00,140.9,141.22,140.87,141.07,112100.0,140.0614,140.3795,140.0316,140.2304,112100.0
2022-03-31 13:20:00,141.02,141.28,140.97,141.28,53260.0,140.1807,140.4391,140.131,140.4391,53260.0
2022-03-31 13:30:00,141.27,141.33,141.22,141.22,78000.0,140.4292,140.4888,140.3795,140.3795,78000.0
2022-03-31 13:40:00,141.22,141.34,141.2,141.23,66200.0,140.3795,140.4988,140.3596,140.3894,66200.0
2022-03-31 13:50:00,141.26,141.48,141.26,141.32,82000.0,140.4193,140.6379,140.4193,140.4789,82000.0
2022-03-31 14:00:00,141.25,141.25,140.92,141.02,248340.0,140.4093,140.4093,140.0813,140.1807,248340.0
2022-03-31 14:10:00,140.98,141.11,140.85,140.91,84540.0,140.1409,140.2701,140.0117,140.0713,84540.0
2022-03-31 14:20:00,140.96,141.1,140.93,141.05,55360.0,140.121,140.2602,140.0912,140.2105,55360.0
2022-03-31 14:30:00,141.0,141.14,140.92,141.03,74140.0,140.1608,140.3,140.0813,140.1906,74140.0
2022-03-31 14:40:00,141.11,141.16,140.94,141.13,73420.0,140.2701,140.3199,140.1012,140.29,73420.0
2022-03-31 14:50:00,141.09,141.4,141.08,141.39,118140.0,140.2503,140.5584,140.2403,140.5485,118140.0
2022-03-31 15:00:00,141.43,141.8,141.42,141.67,145320.0,140.5882,140.956,140.5783,140.8268,145320.0
2022-03-31 15:10:00,141.61,141.63,141.38,141.42,105420.0,140.7672,140.7871,140.5385,140.5783,105420.0
2022-03-31 15:20:00,141.35,141.35,141.13,141.29,103060.0,140.5087,140.5087,140.29,140.4491,103060.0
2022-03-31 15:30:00,141.37,141.41,140.95,141.32,148100.0,140.5286,140.5684,140.1111,140.4789,148100.0
2022-03-31 15:40:00,141.32,141.36,141.0,141.18,186260.0,140.4789,140.5187,140.1608,140.3397,186260.0
2022-03-31 15:50:00,141.1,141.1,139.62,139.62,2406060.0,140.2602,140.2602,138.789,138.789,2406060.0
2022-04-01 09:30:00,140.01,140.72,139.8,139.8,718360.0,139.1767,139.8825,138.9679,138.9679,718360.0
2022-04-01 09:40:00,139.8,139.95,139.32,139.62,446900.0,138.9679,139.1171,138.4908,138.789,446900.0
2022-04-01 09:50:00,139.57,139.59,138.8,139.22,353020.0,138.7393,138.7592,137.9739,138.3914,353020.0
2022-04-01 10:00:00,139.18,139.52,138.94,139.38,358440.0,138.3516,138.6896,138.1131,138.5504,358440.0
2022-04-01 10:10:00,139.39,139.97,139.39,139.72,319460.0,138.5604,139.1369,138.5604,138.8884,319460.0
2022-04-01 10:20:00,139.74,139.79,139.44,139.79,110880.0,138.9083,138.958,138.6101,138.958,110880.0
2022-04-01 10:30:00,139.86,140.23,139.84,140.08,163760.0,139.0276,139.3954,139.0077,139.2463,163760.0
2022-04-01 10:40:00,140.13,140.34,139.94,140.19,166360.0,139.296,139.5047,139.1071,139.3556,166360.0
2022-04-01 10:50:00,140.17,140.71,140.17,140.69,173120.0,139.3357,139.8725,139.3357,139.8526,173120.0
2022-04-01 11:00:00,140.65,140.86,140.55,140.76,262680.0,139.8129,140.0216,139.7135,139.9222,262680.0
2022-04-01 11:10:00,140.77,140.87,140.44,140.69,265780.0,139.9322,140.0316,139.6041,139.8526,265780.0
2022-04-01 11:20:00,140.79,140.87,140.44,140.47,117980.0,139.9521,140.0316,139.6041,139.634,117980.0
2022-04-01 11:30:00,140.46,140.46,139.88,139.95,124180.0,139.624,139.624,139.0475,139.1171,124180.0
2022-04-01 11:40:00,139.87,140.02,139.81,139.86,115020.0,139.0375,139.1866,138.9779,139.0276,115020.0
2022-04-01 11:50:00,139.8,140.04,139.63,139.7,84960.0,138.9679,139.2065,138.799,138.8685,84960.0
2022-04-01 12:00:00,139.72,139.77,139.48,139.77,98840.0,138.8884,138.9381,138.6499,138.9381,98840.0
2022-04-01 12:10:00,139.79,139.98,139.68,139.68,133060.0,138.958,139.1469,138.8487,138.8487,133060.0
2022-04-01 12:20:00,139.75,140.03,139.72,140.03,139620.0,138.9182,139.1966,138.8884,139.1966,139620.0
2022-04-01 12:30:00,140.01,140.02,139.73,139.92,67000.0,139.1767,139.1866,138.8984,139.0872,67000.0
2022-04-01 12:40:00,139.88,140.14,139.88,140.14,59720.0,139.0475,139.3059,139.0475,139.3059,59720.0
2022-04-01 12:50:00,140.05,140.27,139.98,140.1,84740.0,139.2165,139.4351,139.1469,139.2662,84740.0
2022-04-01 13:00:00,140.08,140.19,139.94,140.19,75580.0,139.2463,139.3556,139.1071,139.3556,75580.0
2022-04-01 13:10:00,140.04,140.21,139.93,140.19,46260.0,139.2065,139.3755,139.0972,139.3556,46260.0
2022-04-01 13:20:00,140.22,140.24,140.05,140.24,62160.0,139.3854,139.4053,139.2165,139.4053,62160.0
2022-04-01 13:30:00,140.25,140.63,140.23,140.52,111620.0,139.4153,139.793,139.3954,139.6837,111620.0
2022-04-01 13:40:00,140.5,140.63,140.27,140.31,108160.0,139.6638,139.793,139.4351,139.4749,108160.0
2022-04-01 13:50:00,140.29,140.31,140.16,140.22,56080.0,139.455,139.4749,139.3258,139.3854,56080.0
2022-04-01 14:00:00,140.23,140.5,140.15,140.43,141360.0,139.3954,139.6638,139.3159,139.5942,141360.0
2022-04-01 14:10:00,140.39,140.56,140.25,140.49,94960.0,139.5544,139.7234,139.4153,139.6538,94960.0
2022-04-01 14:20:00,140.47,140.62,140.45,140.58,109880.0,139.634,139.7831,139.6141,139.7433,109880.0
2022-04-01 14:30:00,140.62,140.82,140.6,140.67,161100.0,139.7831,139.9819,139.7632,139.8328,161100.0
2022-04-01 14:40:00,140.75,140.95,140.7,140.71,180080.0,139.9123,140.1111,139.8626,139.8725,180080.0
2022-04-01 14:50:00,140.69,140.73,140.41,140.47,152740.0,139.8526,139.8924,139.5743,139.634,152740.0
2022-04-01 15:00:00,140.49,140.71,140.33,140.33,185460.0,139.6538,139.8725,139.4948,139.4948,185460.0
2022-04-01 15:10:00,140.39,140.42,139.74,139.74,219160.0,139.5544,139.5843,138.9083,138.9083,219160.0
2022-04-01 15:20:00,139.75,139.98,139.67,139.98,194860.0,138.9182,139.1469,138.8387,139.1469,194860.0
2022-04-01 15:30:00,139.92,140.07,139.54,139.75,220440.0,139.0872,139.2363,138.7095,138.9182,220440.0
2022-04-01 15:40:00,139.71,139.96,139.61,139.96,219760.0,138.8785,139.127,138.7791,139.127,219760.0
2022-04-01 15:50:00,140.04,140.87,140.04,140.75,934460.0,139.2065,140.0316,139.2065,139.9123,934460.0
2022-04-04 09:30:00,140.82,142.95,140.82,142.84,789900.0,139.9819,142.0992,139.9819,141.9899,789900.0
2022-04-04 09:40:00,142.86,143.62,142.74,143.34,325200.0,142.0097,142.7652,141.8904,142.4869,325200.0
2022-04-04 09:50:00,143.38,143.66,143.22,143.29,231260.0,142.5266,142.805,142.3676,142.4372,231260.0
2022-04-04 10:00:00,143.32,143.42,143.15,143.18,129380.0,142.467,142.5664,142.298,142.3278,129380.0
2022-04-04 10:10:00,143.24,143.53,142.91,143.04,195040.0,142.3875,142.6757,142.0594,142.1887,195040.0
2022-04-04 10:20:00,143.15,143.56,143.13,143.38,211640.0,142.298,142.7056,142.2781,142.5266,211640.0
2022-04-04 10:30:00,143.35,143.65,143.24,143.43,240060.0,142.4968,142.795,142.3875,142.5763,240060.0
2022-04-04 10:40:00,143.44,143.45,143.17,143.39,102560.0,142.5863,142.5962,142.3179,142.5366,102560.0
2022-04-04 10:50:00,143.39,143.51,143.2,143.38,141180.0,142.5366,142.6559,142.3477,142.5266,141180.0
2022-04-04 11:00:00,143.42,143.74,143.42,143.71,146520.0,142.5664,142.8845,142.5664,142.8547,146520.0
2022-04-04 11:10:00,143.75,143.89,143.38,143.45,150360.0,142.8944,143.0336,142.5266,142.5962,150360.0
2022-04-04 11:20:00,143.34,143.34,143.05,143.22,134020.0,142.4869,142.4869,142.1986,142.3676,134020.0
2022-04-04 11:30:00,143.31,143.47,143.15,143.22,122960.0,142.4571,142.6161,142.298,142.3676,122960.0
2022-04-04 11:40:00,143.37,143.45,143.26,143.45,62340.0,142.5167,142.5962,142.4074,142.5962,62340.0
2022-04-04 11:50:00,143.5,143.57,143.37,143.48,66640.0,142.6459,142.7155,142.5167,142.626,66640.0
2022-04-04 12:00:00,143.48,143.61,143.48,143.54,76520.0,142.626,142.7553,142.626,142.6857,76520.0
2022-04-04 12:10:00,143.52,143.59,143.44,143.55,89360.0,142.6658,142.7354,142.5863,142.6956,89360.0
2022-04-04 12:20:00,143.58,143.98,143.55,143.97,194500.0,142.7254,143.1231,142.6956,143.1131,194500.0
2022-04-04 12:30:00,143.95,144.04,143.83,143.89,207820.0,143.0932,143.1827,142.974,143.0336,207820.0
2022-04-04 12:40:00,143.87,143.87,143.6,143.7,107800.0,143.0137,143.0137,142.7453,142.8447,107800.0
2022-04-04 12:50:00,143.76,143.76,143.45,143.47,86760.0,142.9044,142.9044,142.5962,142.6161,86760.0
2022-04-04 13:00:00,143.45,143.59,143.39,143.54,103900.0,142.5962,142.7354,142.5366,142.6857,103900.0
2022-04-04 13:10:00,143.48,143.62,143.48,143.62,100880.0,142.626,142.7652,142.626,142.7652,100880.0
2022-04-04 13:20:00,143.67,143.67,143.52,143.57,75000.0,142.8149,142.8149,142.6658,142.7155,75000.0
2022-04-04 13:30:00,143.54,143.6,143.43,143.47,75820.0,142.6857,142.7453,142.5763,142.6161,75820.0
2022-04-04 13:40:00,143.45,143.54,143.43,143.54,47000.0,142.5962,142.6857,142.5763,142.6857,47000.0
2022-04-04 13:50:00,143.46,143.56,143.33,143.56,93000.0,142.6062,142.7056,142.4769,142.7056,93000.0
2022-04-04 14:00:00,143.42,143.44,142.9,142.91,115020.0,142.5664,142.5863,142.0495,142.0594,115020.0
2022-04-04 14:10:00,142.87,143.18,142.82,143.15,85040.0,142.0197,142.3278,141.97,142.298,85040.0
2022-04-04 14:20:00,143.14,143.18,143.03,143.14,58740.0,142.2881,142.3278,142.1787,142.2881,58740.0
2022-04-04 14:30:00,143.27,143.44,143.13,143.43,54360.0,142.4173,142.5863,142.2781,142.5763,54360.0
2022-04-04 14:40:00,143.37,143.52,143.36,143.48,21600.0,142.5167,142.6658,142.5068,142.626,21600.0
2022-04-04 14:50:00,143.54,143.63,143.49,143.57,38400.0,142.6857,142.7752,142.636,142.7155,38400.0
2022-04-04 15:00:00,143.48,143.6,143.37,143.56,71860.0,142.626,142.7453,142.5167,142.7056,71860.0
2022-04-04 15:10:00,143.58,143.58,143.44,143.44,61560.0,142.7254,142.7254,142.5863,142.5863,61560.0
2022-04-04 15:20:00,143.48,143.64,143.38,143.5,106960.0,142.626,142.7851,142.5266,142.6459,106960.0
2022-04-04 15:30:00,143.44,143.75,143.44,143.75,170280.0,142.5863,142.8944,142.5863,142.8944,170280.0
2022-04-04 15:40:00,143.67,143.79,143.51,143.53,144500.0,142.8149,142.9342,142.6559,142.6757,144500.0
2022-04-04 15:50:00,143.67,143.7,143.43,143.69,317660.0,142.8149,142.8447,142.5763,142.8348,317660.0
2022-04-05 09:30:00,143.51,143.59,142.87,143.3,737540.0,142.6559,142.7354,142.0197,142.4471,737540.0
2022-04-05 09:40:00,143.32,143.38,142.95,143.0,280000.0,142.467,142.5266,142.0992,142.1489,280000.0
2022-04-05 09:50:00,143.01,143.01,142.73,142.93,208480.0,142.1588,142.1588,141.8805,142.0793,208480.0
2022-04-05 10:00:00,142.93,143.15,142.11,142.11,143240.0,142.0793,142.298,141.2642,141.2642,143240.0
2022-04-05 10:10:00,142.15,142.3,141.68,141.88,193200.0,141.304,141.4531,140.8368,141.0356,193200.0
2022-04-05 10:20:00,141.89,142.03,141.73,142.03,161160.0,141.0455,141.1847,140.8865,141.1847,161160.0
2022-04-05 10:30:00,142.04,142.05,141.27,141.33,201360.0,141.1946,141.2046,140.4292,140.4888,201360.0
2022-04-05 10:40:00,141.38,141.88,141.28,141.88,125280.0,140.5385,141.0356,140.4391,141.0356,125280.0
2022-04-05 10:50:00,141.87,142.26,141.79,142.07,151140.0,141.0256,141.4133,140.9461,141.2244,151140.0
2022-04-05 11:00:00,142.08,142.19,141.81,141.92,120440.0,141.2344,141.3437,140.966,141.0753,120440.0
2022-04-05 11:10:00,141.92,142.05,141.68,141.78,126300.0,141.0753,141.2046,140.8368,140.9362,126300.0
2022-04-05 11:20:00,141.8,141.89,141.57,141.81,113800.0,140.956,141.0455,140.7274,140.966,113800.0
2022-04-05 11:30:00,141.76,142.0,141.39,141.42,96160.0,140.9163,141.1549,140.5485,140.5783,96160.0
2022-04-05 11:40:00,141.48,141.58,141.41,141.41,73400.0,140.6379,140.7374,140.5684,140.5684,73400.0
2022-04-05 11:50:00,141.45,141.65,141.44,141.56,39100.0,140.6081,140.8069,140.5982,140.7175,39100.0
2022-04-05 12:00:00,141.64,141.83,141.54,141.83,82300.0,140.797,140.9859,140.6976,140.9859,82300.0
2022-04-05 12:10:00,141.81,141.81,141.48,141.48,69040.0,140.966,140.966,140.6379,140.6379,69040.0
2022-04-05 12:20:00,141.47,141.53,141.18,141.35,103900.0,140.628,140.6876,140.3397,140.5087,103900.0
2022-04-05 12:30:00,141.34,141.62,141.31,141.56,88040.0,140.4988,140.7771,140.469,140.7175,88040.0
2022-04-05 12:40:00,141.59,141.9,141.5,141.89,86020.0,140.7473,141.0554,140.6578,141.0455,86020.0
2022-04-05 12:50:00,141.89,142.0,141.69,141.75,123080.0,141.0455,141.1549,140.8467,140.9063,123080.0
2022-04-05 13:00:00,141.79,141.95,141.63,141.91,59060.0,140.9461,141.1051,140.7871,141.0654,59060.0
2022-04-05 13:10:00,141.95,142.18,141.95,142.06,111380.0,141.1051,141.3338,141.1051,141.2145,111380.0
2022-04-05 13:20:00,142.11,142.15,142.05,142.1,77440.0,141.2642,141.304,141.2046,141.2543,77440.0
2022-04-05 13:30:00,142.06,142.16,141.93,141.94,65200.0,141.2145,141.3139,141.0853,141.0952,65200.0
2022-04-05 13:40:00,141.9,141.9,141.53,141.55,57600.0,141.0554,141.0554,140.6876,140.7075,57600.0
2022-04-05 13:50:00,141.54,141.79,141.53,141.73,111420.0,140.6976,140.9461,140.6876,140.8865,111420.0
2022-04-05 14:00:00,141.76,141.81,141.58,141.66,51560.0,140.9163,140.966,140.7374,140.8169,51560.0
2022-04-05 14:10:00,141.67,141.85,141.66,141.8,65280.0,140.8268,141.0057,140.8169,140.956,65280.0
2022-04-05 14:20:00,141.85,141.9,141.7,141.73,43000.0,141.0057,141.0554,140.8566,140.8865,43000.0
2022-04-05 14:30:00,141.74,141.75,141.66,141.69,61420.0,140.8964,140.9063,140.8169,140.8467,61420.0
2022-04-05 14:40:00,141.68,141.72,141.66,141.72,24800.0,140.8368,140.8765,140.8169,140.8765,24800.0
2022-04-05 14:50:00,141.77,142.01,141.62,141.66,109920.0,140.9262,141.1648,140.7771,140.8169,109920.0
2022-04-05 15:00:00,141.68,141.75,141.38,141.38,514300.0,140.8368,140.9063,140.5385,140.5385,514300.0
2022-04-05 15:10:00,141.33,141.37,141.1,141.2,94760.0,140.4888,140.5286,140.2602,140.3596,94760.0
2022-04-05 15:20:00,141.1,141.53,141.1,141.47,128380.0,140.2602,140.6876,140.2602,140.628,128380.0
2022-04-05 15:30:00,141.35,141.35,141.07,141.17,104800.0,140.5087,140.5087,140.2304,140.3298,104800.0
2022-04-05 15:40:00,141.19,141.35,141.09,141.12,156400.0,140.3497,140.5087,140.2503,140.2801,156400.0
2022-04-05 15:50:00,141.05,141.47,140.94,141.06,1023600.0,140.2105,140.628,140.1012,140.2204,1023600.0
2022-04-06 09:30:00,139.16,139.85,138.98,139.0,569580.0,138.3318,139.0176,138.1528,138.1727,569580.0
2022-04-06 09:40:00,138.93,138.93,137.71,137.76,320700.0,138.1031,138.1031,136.8904,136.9401,320700.0
2022-04-06 09:50:00,137.65,138.2,137.31,137.86,291960.0,136.8307,137.3775,136.4928,137.0395,291960.0
2022-04-06 10:00:00,137.79,137.98,137.55,137.9,269180.0,136.9699,137.1588,136.7313,137.0793,269180.0
2022-04-06 10:10:00,137.8,138.39,137.57,138.33,139420.0,136.9798,137.5663,136.7512,137.5067,139420.0
2022-04-06 10:20:00,138.27,138.52,137.85,137.92,184080.0,137.4471,137.6956,137.0296,137.0991,184080.0
2022-04-06 10:30:00,138.08,138.43,137.83,138.03,98380.0,137.2582,137.6061,137.0097,137.2085,98380.0
2022-04-06 10:40:00,138.05,138.29,137.94,138.19,129540.0,137.2284,137.4669,137.119,137.3675,129540.0
2022-04-06 10:50:00,138.18,138.28,137.87,137.87,128320.0,137.3576,137.457,137.0494,137.0494,128320.0
2022-04-06 11:00:00,137.83,137.99,137.78,137.83,89940.0,137.0097,137.1687,136.96,137.0097,89940.0
2022-04-06 11:10:00,137.83,137.92,137.6,137.6,153940.0,137.0097,137.0991,136.781,136.781,153940.0
2022-04-06 11:20:00,137.61,137.94,137.61,137.7,149440.0,136.791,137.119,136.791,136.8804,149440.0
2022-04-06 11:30:00,137.64,137.69,137.38,137.53,189360.0,136.8208,136.8705,136.5623,136.7115,189360.0
2022-04-06 11:40:00,137.53,138.03,137.5,137.77,180480.0,136.7115,137.2085,136.6816,136.95,180480.0
2022-04-06 11:50:00,138.0,138.01,137.65,137.81,77680.0,137.1787,137.1886,136.8307,136.9898,77680.0
2022-04-06 12:00:00,137.88,137.93,137.68,137.76,195560.0,137.0594,137.1091,136.8606,136.9401,195560.0
2022-04-06 12:10:00,137.77,137.81,137.42,137.45,132080.0,136.95,136.9898,136.6021,136.6319,132080.0
2022-04-06 12:20:00,137.45,137.45,137.0,137.15,129960.0,136.6319,136.6319,136.1846,136.3337,129960.0
2022-04-06 12:30:00,137.13,137.31,137.05,137.29,114060.0,136.3138,136.4928,136.2343,136.4729,114060.0
2022-04-06 12:40:00,137.33,137.37,137.08,137.26,75040.0,136.5126,136.5524,136.2641,136.4431,75040.0
2022-04-06 12:50:00,137.29,137.32,137.05,137.11,165900.0,136.4729,136.5027,136.2343,136.294,165900.0
2022-04-06 13:00:00,137.17,137.2,136.99,137.06,102900.0,136.3536,136.3834,136.1747,136.2443,102900.0
2022-04-06 13:10:00,137.12,137.31,137.05,137.31,32800.0,136.3039,136.4928,136.2343,136.4928,32800.0
2022-04-06 13:20:00,137.28,137.4,137.25,137.4,37800.0,136.4629,136.5822,136.4331,136.5822,37800.0
2022-04-06 13:30:00,137.45,137.56,137.33,137.47,102480.0,136.6319,136.7413,136.5126,136.6518,102480.0
2022-04-06 13:40:00,137.5,137.87,137.49,137.87,86060.0,136.6816,137.0494,136.6717,137.0494,86060.0
2022-04-06 13:50:00,137.85,137.92,137.68,137.71,89200.0,137.0296,137.0991,136.8606,136.8904,89200.0
2022-04-06 14:00:00,137.54,138.63,137.26,137.27,294740.0,136.7214,137.8049,136.4431,136.453,294740.0
2022-04-06 14:10:00,137.29,137.42,136.65,136.65,102880.0,136.4729,136.6021,135.8367,135.8367,102880.0
2022-04-06 14:20:00,136.7,136.79,136.42,136.66,131800.0,135.8864,135.9759,135.6081,135.8466,131800.0
2022-04-06 14:30:00,136.75,137.78,136.75,137.43,171100.0,135.9361,136.96,135.9361,136.6121,171100.0
2022-04-06 14:40:00,137.44,137.63,137.0,137.21,174400.0,136.622,136.8109,136.1846,136.3934,174400.0
2022-04-06 14:50:00,137.39,138.08,137.39,138.02,122360.0,136.5723,137.2582,136.5723,137.1985,122360.0
2022-04-06 15:00:00,138.13,138.23,137.61,137.9,368920.0,137.3079,137.4073,136.791,137.0793,368920.0
2022-04-06 15:10:00,138.1,138.13,137.67,137.72,281900.0,137.2781,137.3079,136.8506,136.9003,281900.0
2022-04-06 15:20:00,137.66,137.66,136.85,136.93,145820.0,136.8407,136.8407,136.0355,136.115,145820.0
2022-04-06 15:30:00,136.88,137.38,136.8,137.3,168220.0,136.0653,136.5623,135.9858,136.4828,168220.0
2022-04-06 15:40:00,137.35,137.84,137.15,137.69,209420.0,136.5325,137.0196,136.3337,136.8705,209420.0
2022-04-06 15:50:00,137.7,137.73,137.1,137.22,644600.0,136.8804,136.9103,136.284,136.4033,644600.0
2022-04-07 09:30:00,136.62,137.7,136.28,137.41,496840.0,135.8069,136.8804,135.4689,136.5922,496840.0
2022-04-07 09:40:00,137.54,137.63,136.5,136.5,157940.0,136.7214,136.8109,135.6876,135.6876,157940.0
2022-04-07 09:50:00,136.53,137.23,136.51,136.93,108300.0,135.7174,136.4132,135.6975,136.115,108300.0
2022-04-07 10:00:00,136.86,137.42,136.38,136.44,143420.0,136.0454,136.6021,135.5683,135.6279,143420.0
2022-04-07 10:10:00,136.48,136.95,136.32,136.32,95540.0,135.6677,136.1349,135.5087,135.5087,95540.0
2022-04-07 10:20:00,136.28,136.54,136.18,136.2,69380.0,135.4689,135.7273,135.3695,135.3894,69380.0
2022-04-07 10:30:00,136.34,136.72,136.27,136.27,93060.0,135.5285,135.9063,135.459,135.459,93060.0
2022-04-07 10:40:00,136.18,136.18,135.82,135.92,142200.0,135.3695,135.3695,135.0116,135.111,142200.0
2022-04-07 10:50:00,136.53,136.53,136.28,136.31,45840.0,135.7174,135.7174,135.4689,135.4987,45840.0
2022-04-07 11:00:00,136.48,136.83,136.42,136.57,61720.0,135.6677,136.0156,135.6081,135.7572,61720.0
2022-04-07 11:10:00,136.34,136.39,136.1,136.33,28140.0,135.5285,135.5782,135.29,135.5186,28140.0
2022-04-07 11:20:00,136.3,136.74,136.16,136.24,75360.0,135.4888,135.9262,135.3496,135.4291,75360.0
2022-04-07 11:30:00,136.16,136.27,136.08,136.12,72540.0,135.3496,135.459,135.2701,135.3098,72540.0
2022-04-07 11:40:00,136.05,136.05,135.64,135.64,146520.0,135.2403,135.2403,134.8327,134.8327,146520.0
2022-04-07 11:50:00,135.63,135.64,135.16,135.46,119780.0,134.8228,134.8327,134.3556,134.6538,119780.0
2022-04-07 12:00:00,135.49,135.79,135.49,135.79,124000.0,134.6836,134.9818,134.6836,134.9818,124000.0
2022-04-07 12:10:00,135.71,135.95,135.67,135.68,89580.0,134.9023,135.1409,134.8625,134.8725,89580.0
2022-04-07 12:20:00,135.58,135.75,135.44,135.5,54200.0,134.7731,134.9421,134.6339,134.6935,54200.0
2022-04-07 12:30:00,135.45,135.55,135.18,135.23,82340.0,134.6438,134.7432,134.3754,134.4251,82340.0
2022-04-07 12:40:00,135.21,135.32,134.86,134.9,206540.0,134.4053,134.5146,134.0573,134.0971,206540.0
2022-04-07 12:50:00,134.9,135.37,134.9,135.34,83540.0,134.0971,134.5643,134.0971,134.5345,83540.0
2022-04-07 13:00:00,135.36,135.54,135.27,135.49,116320.0,134.5544,134.7333,134.4649,134.6836,116320.0
2022-04-07 13:10:00,135.52,135.92,135.51,135.92,148000.0,134.7134,135.111,134.7035,135.111,148000.0
2022-04-07 13:20:00,136.16,136.41,135.85,136.37,106840.0,135.3496,135.5981,135.0415,135.5584,106840.0
2022-04-07 13:30:00,136.31,136.33,136.09,136.1,59220.0,135.4987,135.5186,135.28,135.29,59220.0
2022-04-07 13:40:00,136.12,136.35,136.02,136.02,34260.0,135.3098,135.5385,135.2104,135.2104,34260.0
2022-04-07 13:50:00,136.0,136.59,136.0,136.48,86380.0,135.1906,135.7771,135.1906,135.6677,86380.0
2022-04-07 14:00:00,136.64,136.73,136.54,136.55,100240.0,135.8268,135.9162,135.7273,135.7373,100240.0
2022-04-07 14:10:00,136.58,136.73,136.43,136.48,29440.0,135.7671,135.9162,135.618,135.6677,29440.0
2022-04-07 14:20:00,136.52,136.83,136.26,136.26,58560.0,135.7075,136.0156,135.449,135.449,58560.0
2022-04-07 14:30:00,136.4,136.43,136.21,136.43,59980.0,135.5882,135.618,135.3993,135.618,59980.0
2022-04-07 14:40:00,136.36,136.73,136.34,136.65,57300.0,135.5484,135.9162,135.5285,135.8367,57300.0
2022-04-07 14:50:00,136.69,136.94,136.69,136.83,87340.0,135.8765,136.125,135.8765,136.0156,87340.0
2022-04-07 15:00:00,136.88,137.35,136.83,137.19,176660.0,136.0653,136.5325,136.0156,136.3735,176660.0
2022-04-07 15:10:00,137.2,137.55,137.2,137.32,148520.0,136.3834,136.7313,136.3834,136.5027,148520.0
2022-04-07 15:20:00,137.21,137.25,136.83,136.93,114880.0,136.3934,136.4331,136.0156,136.115,114880.0
2022-04-07 15:30:00,137.02,137.3,137.02,137.29,112900.0,136.2045,136.4828,136.2045,136.4729,112900.0
2022-04-07 15:40:00,137.39,137.48,136.95,136.95,110260.0,136.5723,136.6618,136.1349,136.1349,110260.0
2022-04-07 15:50:00,137.08,137.23,136.23,136.4,820560.0,136.2641,136.4132,135.4192,135.5882,820560.0
2022-04-08 09:30:00,136.25,136.25,135.36,135.7,380380.0,135.4391,135.4391,134.5544,134.8923,380380.0
2022-04-08 09:40:00,135.62,135.69,134.98,135.31,184120.0,134.8128,134.8824,134.1766,134.5047,184120.0
2022-04-08 09:50:00,135.15,135.21,134.5,134.58,99300.0,134.3456,134.4053,133.6995,133.779,99300.0
2022-04-08 10:00:00,134.49,135.64,134.48,135.57,161280.0,133.6895,134.8327,133.6796,134.7631,161280.0
2022-04-08 10:10:00,135.54,135.54,134.86,135.02,53200.0,134.7333,134.7333,134.0573,134.2164,53200.0
2022-04-08 10:20:00,135.25,135.74,135.13,135.6,201400.0,134.445,134.9321,134.3257,134.7929,201400.0
2022-04-08 10:30:00,135.55,135.78,135.11,135.19,67520.0,134.7432,134.9719,134.3059,134.3854,67520.0
2022-04-08 10:40:00,135.22,135.22,134.69,134.69,66300.0,134.4152,134.4152,133.8884,133.8884,66300.0
2022-04-08 10:50:00,134.67,135.6,134.66,135.6,64340.0,133.8685,134.7929,133.8585,134.7929,64340.0
2022-04-08 11:00:00,135.53,135.85,135.52,135.53,43120.0,134.7234,135.0415,134.7134,134.7234,43120.0
2022-04-08 11:10:00,135.46,135.64,135.32,135.32,36740.0,134.6538,134.8327,134.5146,134.5146,36740.0
2022-04-08 11:20:00,135.2,135.24,135.09,135.18,39400.0,134.3953,134.4351,134.286,134.3754,39400.0
2022-04-08 11:30:00,135.27,135.3,134.93,135.25,55640.0,134.4649,134.4947,134.1269,134.445,55640.0
2022-04-08 11:40:00,135.24,135.62,135.24,135.43,32000.0,134.4351,134.8128,134.4351,134.624,32000.0
2022-04-08 11:50:00,135.42,135.49,135.38,135.42,22000.0,134.614,134.6836,134.5743,134.614,22000.0
2022-04-08 12:00:00,135.41,135.48,135.13,135.3,76680.0,134.6041,134.6737,134.3257,134.4947,76680.0
2022-04-08 12:10:00,135.32,135.4,135.15,135.4,18020.0,134.5146,134.5941,134.3456,134.5941,18020.0
2022-04-08 12:20:00,135.43,135.55,135.38,135.55,21380.0,134.624,134.7432,134.5743,134.7432,21380.0
2022-04-08 12:30:00,135.63,135.63,135.3,135.36,48180.0,134.8228,134.8228,134.4947,134.5544,48180.0
2022-04-08 12:40:00,135.35,135.43,135.19,135.2,49600.0,134.5444,134.624,134.3854,134.3953,49600.0
2022-04-08 12:50:00,135.25,135.38,135.18,135.29,22000.0,134.445,134.5743,134.3754,134.4848,22000.0
2022-04-08 13:00:00,135.29,135.29,135.15,135.25,18000.0,134.4848,134.4848,134.3456,134.445,18000.0
2022-04-08 13:10:00,135.34,135.34,134.99,135.0,52580.0,134.5345,134.5345,134.1866,134.1965,52580.0
2022-04-08 13:20:00,135.0,135.06,134.9,134.95,60600.0,134.1965,134.2562,134.0971,134.1468,60600.0
2022-04-08 13:30:00,134.94,134.98,134.81,134.81,38920.0,134.1369,134.1766,134.0076,134.0076,38920.0
2022-04-08 13:40:00,134.89,134.89,134.41,134.54,90520.0,134.0872,134.0872,133.61,133.7393,90520.0
2022-04-08 13:50:00,134.46,134.88,134.46,134.88,73000.0,133.6597,134.0772,133.6597,134.0772,73000.0
2022-04-08 14:00:00,134.79,135.03,134.76,134.93,108440.0,133.9878,134.2263,133.9579,134.1269,108440.0
2022-04-08 14:10:00,134.96,135.15,134.96,135.05,165000.0,134.1568,134.3456,134.1568,134.2462,165000.0
2022-04-08 14:20:00,134.94,135.1,134.47,134.48,83080.0,134.1369,134.2959,133.6697,133.6796,83080.0
2022-04-08 14:30:00,134.54,134.55,134.39,134.55,79260.0,133.7393,133.7492,133.5901,133.7492,79260.0
2022-04-08 14:40:00,134.47,134.66,134.31,134.66,46000.0,133.6697,133.8585,133.5106,133.8585,46000.0
2022-04-08 14:50:00,134.65,134.91,134.6,134.6,34540.0,133.8486,134.107,133.7989,133.7989,34540.0
2022-04-08 15:00:00,134.56,134.61,134.41,134.42,53800.0,133.7591,133.8088,133.61,133.62,53800.0
2022-04-08 15:10:00,134.49,134.84,134.41,134.63,77420.0,133.6895,134.0375,133.61,133.8287,77420.0
2022-04-08 15:20:00,134.58,134.71,134.47,134.71,55540.0,133.779,133.9082,133.6697,133.9082,55540.0
2022-04-08 15:30:00,134.71,134.76,134.28,134.34,76060.0,133.9082,133.9579,133.4808,133.5404,76060.0
2022-04-08 15:40:00,134.32,134.52,134.2,134.25,136220.0,133.5206,133.7194,133.4013,133.451,136220.0
2022-04-08 15:50:00,134.25,134.29,133.75,134.02,886720.0,133.451,133.4907,132.954,133.2223,886720.0
2022-04-11 09:30:00,132.78,132.9,131.97,132.19,765680.0,131.9897,132.109,131.1845,131.4032,765680.0
2022-04-11 09:40:00,132.2,132.94,132.08,132.63,265660.0,131.4132,132.1488,131.2939,131.8406,265660.0
2022-04-11 09:50:00,132.55,132.56,132.14,132.14,175260.0,131.7611,131.771,131.3535,131.3535,175260.0
2022-04-11 10:00:00,132.12,132.5,131.85,132.0,130520.0,131.3337,131.7114,131.0653,131.2144,130520.0
2022-04-11 10:10:00,132.04,132.04,131.12,131.27,169380.0,131.2541,131.2541,130.3396,130.4887,169380.0
2022-04-11 10:20:00,131.32,131.32,130.61,130.75,332580.0,130.5384,130.5384,129.8326,129.9718,332580.0
2022-04-11 10:30:00,130.76,131.35,130.73,130.78,174080.0,129.9817,130.5682,129.9519,130.0016,174080.0
2022-04-11 10:40:00,130.68,130.75,130.34,130.38,190760.0,129.9022,129.9718,129.5642,129.604,190760.0
2022-04-11 10:50:00,130.38,130.7,130.33,130.57,139740.0,129.604,129.9221,129.5543,129.7929,139740.0
2022-04-11 11:00:00,130.6,130.81,130.53,130.76,121200.0,129.8227,130.0315,129.7531,129.9817,121200.0
2022-04-11 11:10:00,130.79,130.87,130.56,130.6,135940.0,130.0116,130.0911,129.7829,129.8227,135940.0
2022-04-11 11:20:00,130.68,130.7,130.55,130.68,45060.0,129.9022,129.9221,129.773,129.9022,45060.0
2022-04-11 11:30:00,130.67,131.11,130.67,130.73,161860.0,129.8923,130.3297,129.8923,129.9519,161860.0
2022-04-11 11:40:00,130.74,130.82,130.54,130.6,100140.0,129.9619,130.0414,129.7631,129.8227,100140.0
2022-04-11 11:50:00,130.6,130.67,130.33,130.36,157980.0,129.8227,129.8923,129.5543,129.5841,157980.0
2022-04-11 12:00:00,130.33,130.35,130.22,130.28,168440.0,129.5543,129.5742,129.445,129.5046,168440.0
2022-04-11 12:10:00,130.29,130.43,130.26,130.37,79500.0,129.5145,129.6537,129.4847,129.5941,79500.0
2022-04-11 12:20:00,130.26,130.37,130.25,130.28,100500.0,129.4847,129.5941,129.4748,129.5046,100500.0
2022-04-11 12:30:00,130.25,130.28,130.07,130.18,80360.0,129.4748,129.5046,129.2959,129.4052,80360.0
2022-04-11 12:40:00,130.11,130.69,130.09,130.49,202100.0,129.3356,129.9122,129.3157,129.7134,202100.0
2022-04-11 12:50:00,130.56,130.75,130.4,130.64,83980.0,129.7829,129.9718,129.6239,129.8625,83980.0
2022-04-11 13:00:00,130.7,131.09,130.7,130.99,118700.0,129.9221,130.3098,129.9221,130.2104,118700.0
2022-04-11 13:10:00,130.94,131.05,130.91,131.01,93000.0,130.1607,130.27,130.1309,130.2303,93000.0
2022-04-11 13:20:00,131.07,131.07,130.77,130.9,125420.0,130.2899,130.2899,129.9917,130.1209,125420.0
2022-04-11 13:30:00,130.9,131.0,130.8,130.91,108560.0,130.1209,130.2203,130.0215,130.1309,108560.0
2022-04-11 13:40:00,130.89,130.98,130.83,130.85,194680.0,130.111,130.2004,130.0513,130.0712,194680.0
2022-04-11 13:50:00,130.88,131.0,130.8,131.0,79640.0,130.101,130.2203,130.0215,130.2203,79640.0
2022-04-11 14:00:00,130.95,131.05,130.75,130.96,150220.0,130.1706,130.27,129.9718,130.1806,150220.0
2022-04-11 14:10:00,130.91,130.96,130.54,130.55,121780.0,130.1309,130.1806,129.7631,129.773,121780.0
2022-04-11 14:20:00,130.5,130.57,130.36,130.57,35040.0,129.7233,129.7929,129.5841,129.7929,35040.0
2022-04-11 14:30:00,130.44,130.47,130.35,130.42,25540.0,129.6637,129.6935,129.5742,129.6438,25540.0
2022-04-11 14:40:00,130.46,130.58,130.4,130.44,93040.0,129.6835,129.8028,129.6239,129.6637,93040.0
2022-04-11 14:50:00,130.47,130.6,130.36,130.42,58000.0,129.6935,129.8227,129.5841,129.6438,58000.0
2022-04-11 15:00:00,130.47,130.73,130.37,130.57,192200.0,129.6935,129.9519,129.5941,129.7929,192200.0
2022-04-11 15:10:00,130.57,130.62,130.44,130.51,138160.0,129.7929,129.8426,129.6637,129.7332,138160.0
2022-04-11 15:20:00,130.35,130.46,130.2,130.26,134840.0,129.5742,129.6835,129.4251,129.4847,134840.0
2022-04-11 15:30:00,130.26,130.27,129.94,130.02,236260.0,129.4847,129.4947,129.1666,129.2462,236260.0
2022-04-11 15:40:00,130.09,130.13,129.88,130.04,131860.0,129.3157,129.3555,129.107,129.266,131860.0
2022-04-11 15:50:00,130.03,130.15,129.62,129.81,852040.0,129.2561,129.3754,128.8485,129.0374,852040.0
2022-04-12 09:30:00,132.42,132.42,130.57,131.54,869140.0,131.6319,131.6319,129.7929,130.7571,869140.0
2022-04-12 09:40:00,131.42,131.8,130.89,131.23,323700.0,130.6378,131.0156,130.111,130.449,323700.0
2022-04-12 09:50:00,131.33,131.55,131.19,131.36,227100.0,130.5484,130.767,130.4092,130.5782,227100.0
2022-04-12 10:00:00,131.59,131.65,131.33,131.5,240620.0,130.8068,130.8665,130.5484,130.7173,240620.0
2022-04-12 10:10:00,131.75,131.88,131.42,131.42,295500.0,130.9659,131.0951,130.6378,130.6378,295500.0
2022-04-12 10:20:00,131.4,131.53,130.95,130.95,154520.0,130.6179,130.7472,130.1706,130.1706,154520.0
2022-04-12 10:30:00,131.05,131.1,130.45,130.52,180920.0,130.27,130.3197,129.6736,129.7432,180920.0
2022-04-12 10:40:00,130.45,130.68,130.19,130.19,125400.0,129.6736,129.9022,129.4151,129.4151,125400.0
2022-04-12 10:50:00,130.23,130.48,130.0,130.38,106560.0,129.4549,129.7034,129.2263,129.604,106560.0
2022-04-12 11:00:00,130.38,130.59,130.08,130.18,81380.0,129.604,129.8128,129.3058,129.4052,81380.0
2022-04-12 11:10:00,130.22,130.53,130.19,130.45,73600.0,129.445,129.7531,129.4151,129.6736,73600.0
2022-04-12 11:20:00,130.5,130.77,130.5,130.71,77560.0,129.7233,129.9917,129.7233,129.932,77560.0
2022-04-12 11:30:00,130.77,130.79,130.37,130.51,142880.0,129.9917,130.0116,129.5941,129.7332,142880.0
2022-04-12 11:40:00,130.52,130.71,130.3,130.3,91240.0,129.7432,129.932,129.5245,129.5245,91240.0
2022-04-12 11:50:00,130.26,130.69,130.25,130.39,109720.0,129.4847,129.9122,129.4748,129.614,109720.0
2022-04-12 12:00:00,130.38,130.38,129.85,129.9,113080.0,129.604,129.604,129.0772,129.1269,113080.0
2022-04-12 12:10:00,129.91,130.32,129.72,130.14,111100.0,129.1368,129.5444,128.9479,129.3654,111100.0
2022-04-12 12:20:00,130.03,130.04,129.56,129.59,60500.0,129.2561,129.266,128.7889,128.8187,60500.0
2022-04-12 12:30:00,129.54,129.81,129.54,129.66,127580.0,128.769,129.0374,128.769,128.8883,127580.0
2022-04-12 12:40:00,129.61,129.76,129.57,129.7,86520.0,128.8386,128.9877,128.7988,128.9281,86520.0
2022-04-12 12:50:00,129.76,129.89,129.72,129.73,59000.0,128.9877,129.1169,128.9479,128.9579,59000.0
2022-04-12 13:00:00,129.76,129.94,129.52,129.68,159680.0,128.9877,129.1666,128.7491,128.9082,159680.0
2022-04-12 13:10:00,129.7,129.86,129.6,129.7,47800.0,128.9281,129.0871,128.8287,128.9281,47800.0
2022-04-12 13:20:00,129.83,129.99,129.59,129.66,64200.0,129.0573,129.2163,128.8187,128.8883,64200.0
2022-04-12 13:30:00,129.61,129.68,129.32,129.32,80820.0,128.8386,128.9082,128.5503,128.5503,80820.0
2022-04-12 13:40:00,129.39,129.4,129.0,129.16,115580.0,128.6199,128.6298,128.2322,128.3913,115580.0
2022-04-12 13:50:00,129.04,129.08,128.76,128.87,90260.0,128.272,128.3117,127.9937,128.103,90260.0
2022-04-12 14:00:00,128.81,129.28,128.73,129.15,204480.0,128.0434,128.5106,127.9638,128.3813,204480.0
2022-04-12 14:10:00,129.1,129.1,128.35,128.37,312640.0,128.3316,128.3316,127.5861,127.606,312640.0
2022-04-12 14:20:00,128.35,128.4,128.15,128.16,133060.0,127.5861,127.6358,127.3873,127.3972,133060.0
2022-04-12 14:30:00,128.1,128.29,128.0,128.0,157400.0,127.3376,127.5265,127.2382,127.2382,157400.0
2022-04-12 14:40:00,128.01,128.49,128.01,128.4,147560.0,127.2481,127.7253,127.2481,127.6358,147560.0
2022-04-12 14:50:00,128.36,128.36,128.0,128.11,96980.0,127.596,127.596,127.2382,127.3475,96980.0
2022-04-12 15:00:00,128.07,128.1,127.66,127.69,111960.0,127.3078,127.3376,126.9002,126.93,111960.0
2022-04-12 15:10:00,127.74,127.84,127.58,127.81,171720.0,126.9797,127.0791,126.8207,127.0493,171720.0
2022-04-12 15:20:00,127.95,128.01,127.59,127.72,253200.0,127.1885,127.2481,126.8306,126.9598,253200.0
2022-04-12 15:30:00,127.68,128.22,127.61,128.22,335360.0,126.9201,127.4569,126.8505,127.4569,335360.0
2022-04-12 15:40:00,128.17,128.55,127.95,128.37,363680.0,127.4072,127.7849,127.1885,127.606,363680.0
2022-04-12 15:50:00,128.27,128.64,128.13,128.37,741620.0,127.5066,127.8744,127.3674,127.606,741620.0
2022-04-13 09:30:00,128.63,128.87,128.44,128.57,590080.0,127.8644,128.103,127.6756,127.8048,590080.0
2022-04-13 09:40:00,128.52,129.06,128.5,129.04,359020.0,127.7551,128.2919,127.7352,128.272,359020.0
2022-04-13 09:50:00,128.98,129.1,128.75,128.81,243300.0,128.2123,128.3316,127.9837,128.0434,243300.0
2022-04-13 10:00:00,128.81,129.03,128.49,128.73,139900.0,128.0434,128.262,127.7253,127.9638,139900.0
2022-04-13 10:10:00,128.64,129.39,128.59,129.32,80800.0,127.8744,128.6199,127.8247,128.5503,80800.0
2022-04-13 10:20:00,129.33,129.5,129.13,129.13,83440.0,128.5603,128.7292,128.3615,128.3615,83440.0
2022-04-13 10:30:00,129.2,129.58,129.07,129.07,183400.0,128.431,128.8088,128.3018,128.3018,183400.0
2022-04-13 10:40:00,129.01,129.25,128.84,129.03,182600.0,128.2422,128.4807,128.0732,128.262,182600.0
2022-04-13 10:50:00,129.02,129.18,128.85,128.92,153780.0,128.2521,128.4112,128.0831,128.1527,153780.0
2022-04-13 11:00:00,128.98,129.68,128.98,129.59,279620.0,128.2123,128.9082,128.2123,128.8187,279620.0
2022-04-13 11:10:00,129.56,129.74,129.56,129.6,263320.0,128.7889,128.9678,128.7889,128.8287,263320.0
2022-04-13 11:20:00,129.6,129.75,129.5,129.51,189280.0,128.8287,128.9778,128.7292,128.7392,189280.0
2022-04-13 11:30:00,129.49,129.53,129.39,129.48,213640.0,128.7193,128.7591,128.6199,128.7094,213640.0
2022-04-13 11:40:00,129.51,129.98,129.51,129.64,234760.0,128.7392,129.2064,128.7392,128.8684,234760.0
2022-04-13 11:50:00,129.59,129.82,129.59,129.75,110020.0,128.8187,129.0473,128.8187,128.9778,110020.0
2022-04-13 12:00:00,129.75,129.84,129.58,129.84,83600.0,128.9778,129.0672,128.8088,129.0672,83600.0
2022-04-13 12:10:00,129.84,130.16,129.74,130.14,98500.0,129.0672,129.3853,128.9678,129.3654,98500.0
2022-04-13 12:20:00,130.08,130.39,130.06,130.21,78620.0,129.3058,129.614,129.2859,129.435,78620.0
2022-04-13 12:30:00,130.22,130.45,130.19,130.39,177360.0,129.445,129.6736,129.4151,129.614,177360.0
2022-04-13 12:40:00,130.39,130.52,130.3,130.3,188380.0,129.614,129.7432,129.5245,129.5245,188380.0
2022-04-13 12:50:00,130.28,130.46,130.23,130.32,94380.0,129.5046,129.6835,129.4549,129.5444,94380.0
2022-04-13 13:00:00,130.29,130.38,130.05,130.31,267200.0,129.5145,129.604,129.276,129.5344,267200.0
2022-04-13 13:10:00,130.34,130.49,130.06,130.07,238100.0,129.5642,129.7134,129.2859,129.2959,238100.0
2022-04-13 13:20:00,130.08,130.14,129.93,130.0,156040.0,129.3058,129.3654,129.1567,129.2263,156040.0
2022-04-13 13:30:00,130.0,130.0,129.62,129.75,115700.0,129.2263,129.2263,128.8485,128.9778,115700.0
2022-04-13 13:40:00,129.73,129.75,129.58,129.69,87240.0,128.9579,128.9778,128.8088,128.9181,87240.0
2022-04-13 13:50:00,129.7,129.8,129.66,129.73,67260.0,128.9281,129.0275,128.8883,128.9579,67260.0
2022-04-13 14:00:00,129.71,129.99,129.69,129.95,47820.0,128.938,129.2163,128.9181,129.1766,47820.0
2022-04-13 14:10:00,129.91,130.05,129.7,129.95,27980.0,129.1368,129.276,128.9281,129.1766,27980.0
2022-04-13 14:20:00,130.03,130.05,129.76,129.82,20000.0,129.2561,129.276,128.9877,129.0473,20000.0
2022-04-13 14:30:00,129.9,130.02,129.8,129.92,196880.0,129.1269,129.2462,129.0275,129.1467,196880.0
2022-04-13 14:40:00,129.88,130.02,129.84,130.0,50000.0,129.107,129.2462,129.0672,129.2263,50000.0
2022-04-13 14:50:00,130.0,130.03,129.78,129.78,38320.0,129.2263,129.2561,129.0076,129.0076,38320.0
2022-04-13 15:00:00,129.81,130.05,129.63,130.0,106220.0,129.0374,129.276,128.8585,129.2263,106220.0
2022-04-13 15:10:00,130.04,130.24,129.91,130.24,95080.0,129.266,129.4648,129.1368,129.4648,95080.0
2022-04-13 15:20:00,130.18,130.49,130.1,130.41,131080.0,129.4052,129.7134,129.3257,129.6338,131080.0
2022-04-13 15:30:00,130.38,130.54,130.36,130.53,157600.0,129.604,129.7631,129.5841,129.7531,157600.0
2022-04-13 15:40:00,130.5,130.66,130.4,130.46,231760.0,129.7233,129.8823,129.6239,129.6835,231760.0
2022-04-13 15:50:00,130.5,130.5,130.16,130.25,401060.0,129.7233,129.7233,129.3853,129.4748,401060.0
2022-04-14 09:30:00,130.65,130.71,129.55,129.62,1092260.0,129.8724,129.932,128.779,128.8485,1092260.0
2022-04-14 09:40:00,129.67,129.75,128.61,128.65,430840.0,128.8982,128.9778,127.8445,127.8843,430840.0
2022-04-14 09:50:00,128.69,128.9,128.42,128.9,289200.0,127.9241,128.1328,127.6557,128.1328,289200.0
2022-04-14 10:00:00,128.8,128.9,128.01,128.09,156900.0,128.0334,128.1328,127.2481,127.3276,156900.0
2022-04-14 10:10:00,128.1,128.39,127.93,128.15,221920.0,127.3376,127.6259,127.1686,127.3873,221920.0
2022-04-14 10:20:00,128.1,128.34,128.09,128.21,97780.0,127.3376,127.5762,127.3276,127.4469,97780.0
2022-04-14 10:30:00,128.16,128.42,128.05,128.13,117060.0,127.3972,127.6557,127.2879,127.3674,117060.0
2022-04-14 10:40:00,128.25,128.67,128.13,128.38,92680.0,127.4867,127.9042,127.3674,127.6159,92680.0
2022-04-14 10:50:00,128.37,128.65,128.25,128.49,181460.0,127.606,127.8843,127.4867,127.7253,181460.0
2022-04-14 11:00:00,128.51,128.7,128.4,128.45,169640.0,127.7451,127.934,127.6358,127.6855,169640.0
2022-04-14 11:10:00,128.46,128.7,128.37,128.44,124840.0,127.6954,127.934,127.606,127.6756,124840.0
2022-04-14 11:20:00,128.43,128.93,128.43,128.74,98620.0,127.6656,128.1626,127.6656,127.9738,98620.0
2022-04-14 11:30:00,128.72,128.72,128.35,128.35,192640.0,127.9539,127.9539,127.5861,127.5861,192640.0
2022-04-14 11:40:00,128.35,128.39,128.04,128.27,55860.0,127.5861,127.6259,127.2779,127.5066,55860.0
2022-04-14 11:50:00,128.25,128.32,128.16,128.17,69000.0,127.4867,127.5563,127.3972,127.4072,69000.0
2022-04-14 12:00:00,128.13,128.29,128.04,128.18,122580.0,127.3674,127.5265,127.2779,127.4171,122580.0
2022-04-14 12:10:00,128.13,128.15,128.0,128.06,142480.0,127.3674,127.3873,127.2382,127.2978,142480.0
2022-04-14 12:20:00,128.0,128.02,127.7,127.79,131620.0,127.2382,127.2581,126.94,127.0294,131620.0
2022-04-14 12:30:00,127.73,127.78,127.6,127.65,94800.0,126.9698,127.0195,126.8406,126.8903,94800.0
2022-04-14 12:40:00,127.63,127.63,127.43,127.5,140760.0,126.8704,126.8704,126.6716,126.7412,140760.0
2022-04-14 12:50:00,127.48,127.71,127.48,127.56,51600.0,126.7213,126.9499,126.7213,126.8008,51600.0
2022-04-14 13:00:00,127.73,127.92,127.73,127.89,42440.0,126.9698,127.1587,126.9698,127.1288,42440.0
2022-04-14 13:10:00,127.93,127.99,127.77,127.89,65260.0,127.1686,127.2282,127.0095,127.1288,65260.0
2022-04-14 13:20:00,127.89,127.98,127.86,127.89,50100.0,127.1288,127.2183,127.099,127.1288,50100.0
2022-04-14 13:30:00,127.91,128.06,127.86,127.99,162400.0,127.1487,127.2978,127.099,127.2282,162400.0
2022-04-14 13:40:00,128.01,128.25,128.01,128.24,80380.0,127.2481,127.4867,127.2481,127.4767,80380.0
2022-04-14 13:50:00,128.22,128.55,128.22,128.54,179980.0,127.4569,127.7849,127.4569,127.775,179980.0
2022-04-14 14:00:00,128.55,128.78,128.42,128.45,124080.0,127.7849,128.0135,127.6557,127.6855,124080.0
2022-04-14 14:10:00,128.49,128.61,128.32,128.33,79120.0,127.7253,127.8445,127.5563,127.5662,79120.0
2022-04-14 14:20:00,128.25,128.25,128.04,128.19,66900.0,127.4867,127.4867,127.2779,127.427,66900.0
2022-04-14 14:30:00,128.14,128.27,127.96,128.0,48000.0,127.3773,127.5066,127.1984,127.2382,48000.0
2022-04-14 14:40:00,128.02,128.24,128.0,128.15,69620.0,127.2581,127.4767,127.2382,127.3873,69620.0
2022-04-14 14:50:00,128.19,128.19,127.58,127.65,258480.0,127.427,127.427,126.8207,126.8903,258480.0
2022-04-14 15:00:00,127.62,127.74,127.54,127.58,143420.0,126.8604,126.9797,126.7809,126.8207,143420.0
2022-04-14 15:10:00,127.52,127.85,127.5,127.8,111200.0,126.761,127.0891,126.7412,127.0394,111200.0
2022-04-14 15:20:00,127.83,127.83,127.43,127.45,124780.0,127.0692,127.0692,126.6716,126.6914,124780.0
2022-04-14 15:30:00,127.47,127.48,127.28,127.29,202820.0,126.7113,126.7213,126.5225,126.5324,202820.0
2022-04-14 15:40:00,127.31,127.53,127.27,127.35,230800.0,126.5523,126.771,126.5125,126.592,230800.0
2022-04-14 15:50:00,127.32,127.47,127.11,127.28,694320.0,126.5622,126.7113,126.3535,126.5225,694320.0
2022-04-18 09:30:00,127.41,128.33,127.21,127.81,574740.0,126.6517,127.5662,126.4529,127.0493,574740.0
2022-04-18 09:40:00,127.57,127.94,127.3,127.76,162300.0,126.8107,127.1785,126.5423,126.9996,162300.0
2022-04-18 09:50:00,127.53,127.75,127.32,127.63,92540.0,126.771,126.9897,126.5622,126.8704,92540.0
2022-04-18 10:00:00,127.52,128.3,127.52,127.86,133760.0,126.761,127.5364,126.761,127.099,133760.0
2022-04-18 10:10:00,127.81,128.48,127.81,128.41,95400.0,127.0493,127.7153,127.0493,127.6457,95400.0
2022-04-18 10:20:00,128.27,128.71,128.26,128.54,117840.0,127.5066,127.944,127.4966,127.775,117840.0
2022-04-18 10:30:00,128.47,128.58,128.35,128.46,67940.0,127.7054,127.8147,127.5861,127.6954,67940.0
2022-04-18 10:40:00,128.5,128.63,128.38,128.38,67360.0,127.7352,127.8644,127.6159,127.6159,67360.0
2022-04-18 10:50:00,128.41,128.41,127.93,128.04,64120.0,127.6457,127.6457,127.1686,127.2779,64120.0
2022-04-18 11:00:00,128.04,128.25,128.03,128.03,66420.0,127.2779,127.4867,127.268,127.268,66420.0
2022-04-18 11:10:00,127.98,128.08,127.56,127.77,37660.0,127.2183,127.3177,126.8008,127.0095,37660.0
2022-04-18 11:20:00,127.7,127.72,127.26,127.43,68900.0,126.94,126.9598,126.5026,126.6716,68900.0
2022-04-18 11:30:00,127.46,127.48,127.22,127.27,83160.0,126.7014,126.7213,126.4628,126.5125,83160.0
2022-04-18 11:40:00,127.28,127.53,127.28,127.3,94860.0,126.5225,126.771,126.5225,126.5423,94860.0
2022-04-18 11:50:00,127.3,127.68,127.3,127.64,46640.0,126.5423,126.9201,126.5423,126.8803,46640.0
2022-04-18 12:00:00,127.67,127.67,127.35,127.35,44000.0,126.9101,126.9101,126.592,126.592,44000.0
2022-04-18 12:10:00,127.33,127.33,126.86,126.98,145980.0,126.5722,126.5722,126.105,126.2242,145980.0
2022-04-18 12:20:00,127.04,127.06,126.69,126.69,77240.0,126.2839,126.3038,125.936,125.936,77240.0
2022-04-18 12:30:00,126.67,126.89,126.65,126.68,78400.0,125.9161,126.1348,125.8962,125.926,78400.0
2022-04-18 12:40:00,126.67,126.77,126.58,126.74,39320.0,125.9161,126.0155,125.8266,125.9857,39320.0
2022-04-18 12:50:00,126.64,126.83,126.64,126.8,54340.0,125.8863,126.0751,125.8863,126.0453,54340.0
2022-04-18 13:00:00,126.75,126.96,126.72,126.96,31020.0,125.9956,126.2044,125.9658,126.2044,31020.0
2022-04-18 13:10:00,127.02,127.19,126.8,126.8,63020.0,126.264,126.433,126.0453,126.0453,63020.0
2022-04-18 13:20:00,126.79,126.92,126.79,126.91,35540.0,126.0354,126.1646,126.0354,126.1547,35540.0
2022-04-18 13:30:00,126.95,127.95,126.94,127.95,97940.0,126.1944,127.1885,126.1845,127.1885,97940.0
2022-04-18 13:40:00,127.92,128.21,127.86,128.21,104840.0,127.1587,127.4469,127.099,127.4469,104840.0
2022-04-18 13:50:00,128.15,128.38,127.96,127.96,96140.0,127.3873,127.6159,127.1984,127.1984,96140.0
2022-04-18 14:00:00,128.02,128.2,127.93,127.99,102740.0,127.2581,127.437,127.1686,127.2282,102740.0
2022-04-18 14:10:00,127.97,128.2,127.84,127.91,51780.0,127.2084,127.437,127.0791,127.1487,51780.0
2022-04-18 14:20:00,127.91,128.37,127.91,128.14,60560.0,127.1487,127.606,127.1487,127.3773,60560.0
2022-04-18 14:30:00,128.16,128.36,128.15,128.24,131800.0,127.3972,127.596,127.3873,127.4767,131800.0
2022-04-18 14:40:00,128.23,128.31,128.05,128.08,60380.0,127.4668,127.5463,127.2879,127.3177,60380.0
2022-04-18 14:50:00,128.08,128.27,127.88,127.92,123360.0,127.3177,127.5066,127.1189,127.1587,123360.0
2022-04-18 15:00:00,127.93,127.96,127.69,127.8,55680.0,127.1686,127.1984,126.93,127.0394,55680.0
2022-04-18 15:10:00,127.74,127.87,127.63,127.73,42000.0,126.9797,127.109,126.8704,126.9698,42000.0
2022-04-18 15:20:00,127.75,127.8,127.54,127.57,69600.0,126.9897,127.0394,126.7809,126.8107,69600.0
2022-04-18 15:30:00,127.39,127.43,127.1,127.2,112980.0,126.6318,126.6716,126.3435,126.4429,112980.0
2022-04-18 15:40:00,127.18,127.33,127.01,127.08,132320.0,126.4231,126.5722,126.2541,126.3237,132320.0
2022-04-18 15:50:00,127.06,127.98,127.0,127.98,411860.0,126.3038,127.2183,126.2441,127.2183,411860.0
2022-04-19 09:30:00,127.92,128.26,127.45,127.89,702900.0,127.1587,127.4966,126.6914,127.1288,702900.0
2022-04-19 09:40:00,127.81,128.87,127.68,128.64,261340.0,127.0493,128.103,126.9201,127.8744,261340.0
2022-04-19 09:50:00,128.57,129.44,128.45,129.41,261340.0,127.8048,128.6696,127.6855,128.6398,261340.0
2022-04-19 10:00:00,129.45,129.7,129.32,129.47,358880.0,128.6795,128.9281,128.5503,128.6994,358880.0
2022-04-19 10:10:00,129.5,129.6,129.31,129.35,281160.0,128.7292,128.8287,128.5404,128.5801,281160.0
2022-04-19 10:20:00,129.35,129.55,129.27,129.35,148860.0,128.5801,128.779,128.5006,128.5801,148860.0
2022-04-19 10:30:00,129.44,129.73,129.43,129.72,156040.0,128.6696,128.9579,128.6597,128.9479,156040.0
2022-04-19 10:40:00,129.72,129.94,129.64,129.78,221660.0,128.9479,129.1666,128.8684,129.0076,221660.0
2022-04-19 10:50:00,129.78,129.98,129.76,129.82,136220.0,129.0076,129.2064,128.9877,129.0473,136220.0
2022-04-19 11:00:00,129.81,129.94,129.59,129.91,114140.0,129.0374,129.1666,128.8187,129.1368,114140.0
2022-04-19 11:10:00,129.91,130.0,129.59,129.66,127820.0,129.1368,129.2263,128.8187,128.8883,127820.0
2022-04-19 11:20:00,129.69,129.99,129.69,129.92,99380.0,128.9181,129.2163,128.9181,129.1467,99380.0
2022-04-19 11:30:00,129.96,130.13,129.81,130.13,80580.0,129.1865,129.3555,129.0374,129.3555,80580.0
2022-04-19 11:40:00,130.1,130.22,129.99,130.13,88700.0,129.3257,129.445,129.2163,129.3555,88700.0
2022-04-19 11:50:00,130.14,130.22,129.8,129.89,270480.0,129.3654,129.445,129.0275,129.1169,270480.0
2022-04-19 12:00:00,129.75,129.89,129.74,129.88,59400.0,128.9778,129.1169,128.9678,129.107,59400.0
2022-04-19 12:10:00,129.92,129.92,129.73,129.87,68400.0,129.1467,129.1467,128.9579,129.097,68400.0
2022-04-19 12:20:00,129.89,130.1,129.88,129.96,156880.0,129.1169,129.3257,129.107,129.1865,156880.0
2022-04-19 12:30:00,129.87,130.03,129.66,129.71,63260.0,129.097,129.2561,128.8883,128.938,63260.0
2022-04-19 12:40:00,129.66,129.91,129.66,129.85,84120.0,128.8883,129.1368,128.8883,129.0772,84120.0
2022-04-19 12:50:00,129.79,129.97,129.79,129.94,85600.0,129.0175,129.1965,129.0175,129.1666,85600.0
2022-04-19 13:00:00,129.89,129.99,129.84,129.84,66740.0,129.1169,129.2163,129.0672,129.0672,66740.0
2022-04-19 13:10:00,129.87,130.06,129.86,130.06,37500.0,129.097,129.2859,129.0871,129.2859,37500.0
2022-04-19 13:20:00,130.06,130.15,129.7,129.73,89460.0,129.2859,129.3754,128.9281,128.9579,89460.0
2022-04-19 13:30:00,129.69,130.0,129.68,129.91,54100.0,128.9181,129.2263,128.9082,129.1368,54100.0
2022-04-19 13:40:00,129.94,129.94,129.67,129.82,51840.0,129.1666,129.1666,128.8982,129.0473,51840.0
2022-04-19 13:50:00,129.99,130.05,129.91,129.94,88720.0,129.2163,129.276,129.1368,129.1666,88720.0
2022-04-19 14:00:00,129.85,129.91,129.69,129.69,84060.0,129.0772,129.1368,128.9181,128.9181,84060.0
2022-04-19 14:10:00,129.78,129.78,129.46,129.48,113740.0,129.0076,129.0076,128.6895,128.7094,113740.0
2022-04-19 14:20:00,129.48,129.52,129.29,129.52,142220.0,128.7094,128.7491,128.5205,128.7491,142220.0
2022-04-19 14:30:00,129.71,129.71,129.26,129.66,100340.0,128.938,128.938,128.4907,128.8883,100340.0
2022-04-19 14:40:00,129.6,129.87,129.56,129.61,45980.0,128.8287,129.097,128.7889,128.8386,45980.0
2022-04-19 14:50:00,129.71,129.91,129.67,129.79,52000.0,128.938,129.1368,128.8982,129.0175,52000.0
2022-04-19 15:00:00,129.78,130.09,129.78,130.08,79820.0,129.0076,129.3157,129.0076,129.3058,79820.0
2022-04-19 15:10:00,130.07,130.49,130.07,130.45,280320.0,129.2959,129.7134,129.2959,129.6736,280320.0
2022-04-19 15:20:00,130.4,130.64,130.39,130.53,150520.0,129.6239,129.8625,129.614,129.7531,150520.0
2022-04-19 15:30:00,130.55,130.7,130.52,130.54,188620.0,129.773,129.9221,129.7432,129.7631,188620.0
2022-04-19 15:40:00,130.52,130.53,130.18,130.4,166640.0,129.7432,129.7531,129.4052,129.6239,166640.0
2022-04-19 15:50:00,130.5,130.9,130.36,130.53,884580.0,129.7233,130.1209,129.5841,129.7531,884580.0
2022-04-20 09:30:00,131.28,131.92,131.15,131.25,1033300.0,130.4987,131.1348,130.3694,130.4688,1033300.0
2022-04-20 09:40:00,131.15,131.15,130.3,130.3,303100.0,130.3694,130.3694,129.5245,129.5245,303100.0
2022-04-20 09:50:00,130.3,130.47,129.57,129.76,282500.0,129.5245,129.6935,128.7988,128.9877,282500.0
2022-04-20 10:00:00,129.68,129.89,128.64,128.7,203240.0,128.9082,129.1169,127.8744,127.934,203240.0
2022-04-20 10:10:00,128.74,129.85,128.73,129.84,349600.0,127.9738,129.0772,127.9638,129.0672,349600.0
2022-04-20 10:20:00,129.82,130.05,129.38,129.83,187880.0,129.0473,129.276,128.61,129.0573,187880.0
2022-04-20 10:30:00,129.88,129.88,129.47,129.7,114860.0,129.107,129.107,128.6994,128.9281,114860.0
2022-04-20 10:40:00,129.85,129.98,129.51,129.74,145700.0,129.0772,129.2064,128.7392,128.9678,145700.0
2022-04-20 10:50:00,129.71,130.34,129.71,130.31,110000.0,128.938,129.5642,128.938,129.5344,110000.0
2022-04-20 11:00:00,130.28,130.29,129.51,129.51,147620.0,129.5046,129.5145,128.7392,128.7392,147620.0
2022-04-20 11:10:00,129.58,129.59,128.7,128.75,203520.0,128.8088,128.8187,127.934,127.9837,203520.0
2022-04-20 11:20:00,128.6,128.77,128.49,128.75,114640.0,127.8346,128.0036,127.7253,127.9837,114640.0
2022-04-20 11:30:00,128.88,129.11,128.82,128.92,138960.0,128.1129,128.3416,128.0533,128.1527,138960.0
2022-04-20 11:40:00,128.85,129.05,128.85,129.01,60140.0,128.0831,128.2819,128.0831,128.2422,60140.0
2022-04-20 11:50:00,128.88,129.05,128.75,128.94,135860.0,128.1129,128.2819,127.9837,128.1726,135860.0
2022-04-20 12:00:00,128.93,128.99,128.48,128.56,76680.0,128.1626,128.2223,127.7153,127.7948,76680.0
2022-04-20 12:10:00,128.63,128.63,128.26,128.26,150440.0,127.8644,127.8644,127.4966,127.4966,150440.0
2022-04-20 12:20:00,128.28,128.28,127.97,128.15,64120.0,127.5165,127.5165,127.2084,127.3873,64120.0
2022-04-20 12:30:00,128.14,128.58,128.14,128.42,139200.0,127.3773,127.8147,127.3773,127.6557,139200.0
2022-04-20 12:40:00,128.45,128.66,128.3,128.66,117240.0,127.6855,127.8942,127.5364,127.8942,117240.0
2022-04-20 12:50:00,128.77,128.85,128.7,128.73,72180.0,128.0036,128.0831,127.934,127.9638,72180.0
2022-04-20 13:00:00,128.78,128.88,128.52,128.66,77620.0,128.0135,128.1129,127.7551,127.8942,77620.0
2022-04-20 13:10:00,128.63,129.05,128.6,128.87,69940.0,127.8644,128.2819,127.8346,128.103,69940.0
2022-04-20 13:20:00,128.83,129.05,128.75,128.95,51000.0,128.0632,128.2819,127.9837,128.1825,51000.0
2022-04-20 13:30:00,128.92,129.11,128.92,128.97,98660.0,128.1527,128.3416,128.1527,128.2024,98660.0
2022-04-20 13:40:00,128.97,129.64,128.95,129.16,159140.0,128.2024,128.8684,128.1825,128.3913,159140.0
2022-04-20 13:50:00,129.11,129.22,129.06,129.14,57600.0,128.3416,128.4509,128.2919,128.3714,57600.0
2022-04-20 14:00:00,129.17,129.22,129.03,129.13,37920.0,128.4012,128.4509,128.262,128.3615,37920.0
2022-04-20 14:10:00,129.01,129.09,128.7,128.76,100260.0,128.2422,128.3217,127.934,127.9937,100260.0
2022-04-20 14:20:00,128.76,128.79,128.67,128.67,60180.0,127.9937,128.0235,127.9042,127.9042,60180.0
2022-04-20 14:30:00,128.64,128.68,128.35,128.38,47420.0,127.8744,127.9141,127.5861,127.6159,47420.0
2022-04-20 14:40:00,128.31,128.4,128.15,128.35,116300.0,127.5463,127.6358,127.3873,127.5861,116300.0
2022-04-20 14:50:00,128.35,128.35,127.89,128.24,104400.0,127.5861,127.5861,127.1288,127.4767,104400.0
2022-04-20 15:00:00,128.33,128.5,128.22,128.38,84620.0,127.5662,127.7352,127.4569,127.6159,84620.0
2022-04-20 15:10:00,128.38,128.68,128.25,128.67,85340.0,127.6159,127.9141,127.4867,127.9042,85340.0
2022-04-20 15:20:00,128.53,128.62,128.34,128.4,143960.0,127.765,127.8545,127.5762,127.6358,143960.0
2022-04-20 15:30:00,128.45,128.49,128.17,128.49,152720.0,127.6855,127.7253,127.4072,127.7253,152720.0
2022-04-20 15:40:00,128.51,129.0,128.48,128.82,140720.0,127.7451,128.2322,127.7153,128.0533,140720.0
2022-04-20 15:50:00,128.86,128.86,128.05,128.35,750760.0,128.0931,128.0931,127.2879,127.5861,750760.0
2022-04-21 09:30:00,129.35,130.28,129.15,129.9,648080.0,128.5801,129.5046,128.3813,129.1269,648080.0
2022-04-21 09:40:00,130.09,130.31,129.89,129.95,168100.0,129.3157,129.5344,129.1169,129.1766,168100.0
2022-04-21 09:50:00,130.25,130.28,129.46,129.52,213960.0,129.4748,129.5046,128.6895,128.7491,213960.0
2022-04-21 10:00:00,129.55,129.64,129.17,129.26,161520.0,128.779,128.8684,128.4012,128.4907,161520.0
2022-04-21 10:10:00,129.28,129.3,128.93,129.04,204920.0,128.5106,128.5304,128.1626,128.272,204920.0
2022-04-21 10:20:00,128.92,129.36,128.71,129.36,152020.0,128.1527,128.5901,127.944,128.5901,152020.0
2022-04-21 10:30:00,129.4,129.54,129.1,129.1,128240.0,128.6298,128.769,128.3316,128.3316,128240.0
2022-04-21 10:40:00,129.12,129.13,128.38,128.41,202960.0,128.3515,128.3615,127.6159,127.6457,202960.0
2022-04-21 10:50:00,128.37,128.49,128.13,128.44,187480.0,127.606,127.7253,127.3674,127.6756,187480.0
2022-04-21 11:00:00,128.39,128.52,128.19,128.26,87400.0,127.6259,127.7551,127.427,127.4966,87400.0
2022-04-21 11:10:00,128.23,128.63,128.23,128.42,111280.0,127.4668,127.8644,127.4668,127.6557,111280.0
2022-04-21 11:20:00,128.49,128.68,128.16,128.26,96080.0,127.7253,127.9141,127.3972,127.4966,96080.0
2022-04-21 11:30:00,128.27,128.35,127.75,127.78,171100.0,127.5066,127.5861,126.9897,127.0195,171100.0
2022-04-21 11:40:00,127.75,127.86,127.34,127.39,178060.0,126.9897,127.099,126.5821,126.6318,178060.0
2022-04-21 11:50:00,127.4,127.62,127.08,127.08,170120.0,126.6417,126.8604,126.3237,126.3237,170120.0
2022-04-21 12:00:00,127.15,127.15,126.84,127.08,117200.0,126.3932,126.3932,126.0851,126.3237,117200.0
2022-04-21 12:10:00,127.04,127.26,126.9,127.0,124340.0,126.2839,126.5026,126.1447,126.2441,124340.0
2022-04-21 12:20:00,127.02,127.06,126.7,126.82,138140.0,126.264,126.3038,125.9459,126.0652,138140.0
2022-04-21 12:30:00,126.79,127.12,126.75,126.98,103220.0,126.0354,126.3634,125.9956,126.2242,103220.0
2022-04-21 12:40:00,126.9,126.95,126.7,126.71,83220.0,126.1447,126.1944,125.9459,125.9559,83220.0
2022-04-21 12:50:00,126.69,126.69,126.4,126.56,192200.0,125.936,125.936,125.6477,125.8067,192200.0
2022-04-21 13:00:00,126.5,126.57,126.37,126.53,161620.0,125.7471,125.8167,125.6179,125.7769,161620.0
2022-04-21 13:10:00,126.55,126.63,125.9,125.95,435380.0,125.7968,125.8763,125.1507,125.2004,435380.0
2022-04-21 13:20:00,125.95,126.66,125.94,126.66,426620.0,125.2004,125.9062,125.1904,125.9062,426620.0
2022-04-21 13:30:00,126.64,126.65,126.17,126.21,175600.0,125.8863,125.8962,125.4191,125.4588,175600.0
2022-04-21 13:40:00,126.24,126.47,126.07,126.26,154100.0,125.4887,125.7173,125.3197,125.5085,154100.0
2022-04-21 13:50:00,126.16,126.32,125.91,125.93,92460.0,125.4091,125.5682,125.1606,125.1805,92460.0
2022-04-21 14:00:00,125.95,126.07,125.4,125.46,315460.0,125.2004,125.3197,124.6537,124.7133,315460.0
2022-04-21 14:10:00,125.33,125.6,125.26,125.37,131440.0,124.5841,124.8525,124.5145,124.6238,131440.0
2022-04-21 14:20:00,125.48,125.7,125.26,125.56,113800.0,124.7332,124.9519,124.5145,124.8127,113800.0
2022-04-21 14:30:00,125.53,125.73,125.37,125.41,137020.0,124.7829,124.9817,124.6238,124.6636,137020.0
2022-04-21 14:40:00,125.41,125.46,125.11,125.15,112580.0,124.6636,124.7133,124.3654,124.4051,112580.0
2022-04-21 14:50:00,125.16,125.3,125.05,125.15,175540.0,124.4151,124.5542,124.3057,124.4051,175540.0
2022-04-21 15:00:00,125.18,125.19,124.93,124.97,254060.0,124.435,124.4449,124.1864,124.2262,254060.0
2022-04-21 15:10:00,124.93,125.07,124.81,124.95,191740.0,124.1864,124.3256,124.0672,124.2063,191740.0
2022-04-21 15:20:00,124.95,125.41,124.83,125.39,190840.0,124.2063,124.6636,124.087,124.6437,190840.0
2022-04-21 15:30:00,125.39,125.4,124.89,125.08,237020.0,124.6437,124.6537,124.1467,124.3356,237020.0
2022-04-21 15:40:00,125.1,125.34,124.66,124.66,398680.0,124.3554,124.594,123.9181,123.9181,398680.0
2022-04-21 15:50:00,124.68,125.32,124.65,124.89,1138360.0,123.9379,124.5741,123.9081,124.1467,1138360.0
2022-04-22 09:30:00,125.0,125.45,124.27,124.39,944980.0,124.256,124.7034,123.5304,123.6497,944980.0
2022-04-22 09:40:00,124.32,124.54,123.57,123.75,854040.0,123.5801,123.7988,122.8345,123.0135,854040.0
2022-04-22 09:50:00,123.85,124.17,123.53,123.61,764800.0,123.1129,123.431,122.7948,122.8743,764800.0
2022-04-22 10:00:00,123.65,124.14,123.55,123.98,535620.0,122.9141,123.4012,122.8147,123.2421,535620.0
2022-04-22 10:10:00,123.9,124.0,123.63,123.69,192080.0,123.1626,123.262,122.8942,122.9538,192080.0
2022-04-22 10:20:00,123.6,123.6,122.15,122.23,715440.0,122.8644,122.8644,121.423,121.5025,715440.0
2022-04-22 10:30:00,122.2,123.0,122.1,122.74,408040.0,121.4727,122.2679,121.3733,122.0095,408040.0
2022-04-22 10:40:00,122.58,123.06,122.43,122.91,210400.0,121.8504,122.3276,121.7013,122.1785,210400.0
2022-04-22 10:50:00,122.85,122.85,122.48,122.51,236440.0,122.1188,122.1188,121.751,121.7809,236440.0
2022-04-22 11:00:00,122.49,122.9,122.33,122.89,329400.0,121.761,122.1685,121.6019,122.1586,329400.0
2022-04-22 11:10:00,122.93,122.94,122.43,122.73,200420.0,122.1984,122.2083,121.7013,121.9995,200420.0
2022-04-22 11:20:00,122.68,122.85,122.37,122.45,222300.0,121.9498,122.1188,121.6417,121.7212,222300.0
2022-04-22 11:30:00,122.51,122.51,121.81,121.81,327600.0,121.7809,121.7809,121.085,121.085,327600.0
2022-04-22 11:40:00,121.72,121.83,121.1,121.23,516900.0,120.9956,121.1049,120.3792,120.5085,516900.0
2022-04-22 11:50:00,121.19,121.19,120.7,120.8,513520.0,120.4687,120.4687,119.9816,120.081,513520.0
2022-04-22 12:00:00,120.75,121.05,120.61,120.66,455140.0,120.0313,120.3295,119.8922,119.9419,455140.0
2022-04-22 12:10:00,120.7,121.0,120.6,120.75,336440.0,119.9816,120.2798,119.8822,120.0313,336440.0
2022-04-22 12:20:00,120.86,120.93,120.67,120.74,213160.0,120.1407,120.2103,119.9518,120.0214,213160.0
2022-04-22 12:30:00,120.77,121.06,120.69,120.7,308980.0,120.0512,120.3395,119.9717,119.9816,308980.0
2022-04-22 12:40:00,120.67,120.76,120.4,120.57,266580.0,119.9518,120.0413,119.6834,119.8524,266580.0
2022-04-22 12:50:00,120.55,120.66,120.21,120.26,263660.0,119.8325,119.9419,119.4945,119.5442,263660.0
2022-04-22 13:00:00,120.28,120.29,120.02,120.16,348760.0,119.5641,119.5741,119.3057,119.4448,348760.0
2022-04-22 13:10:00,120.13,120.48,120.13,120.37,139840.0,119.415,119.7629,119.415,119.6536,139840.0
2022-04-22 13:20:00,120.36,120.36,119.75,120.16,490520.0,119.6436,119.6436,119.0373,119.4448,490520.0
2022-04-22 13:30:00,120.1,120.33,120.07,120.19,346320.0,119.3852,119.6138,119.3554,119.4747,346320.0
2022-04-22 13:40:00,120.2,120.25,119.99,120.11,258400.0,119.4846,119.5343,119.2758,119.3951,258400.0
2022-04-22 13:50:00,120.08,120.11,119.79,119.81,160460.0,119.3653,119.3951,119.077,119.0969,160460.0
2022-04-22 14:00:00,119.77,119.78,119.18,119.35,180400.0,119.0572,119.0671,118.4707,118.6397,180400.0
2022-04-22 14:10:00,119.32,120.25,119.31,120.25,241800.0,118.6098,119.5343,118.5999,119.5343,241800.0
2022-04-22 14:20:00,120.24,120.6,120.05,120.24,337920.0,119.5244,119.8822,119.3355,119.5244,337920.0
2022-04-22 14:30:00,120.29,120.36,119.91,119.97,158500.0,119.5741,119.6436,119.1963,119.256,158500.0
2022-04-22 14:40:00,119.98,120.06,119.65,119.74,191200.0,119.2659,119.3454,118.9379,119.0273,191200.0
2022-04-22 14:50:00,119.76,119.76,119.35,119.6,151040.0,119.0472,119.0472,118.6397,118.8882,151040.0
2022-04-22 15:00:00,119.58,119.61,119.31,119.35,260200.0,118.8683,118.8981,118.5999,118.6397,260200.0
2022-04-22 15:10:00,119.34,119.98,119.14,119.89,584120.0,118.6297,119.2659,118.4309,119.1764,584120.0
2022-04-22 15:20:00,119.91,120.06,119.81,119.94,274640.0,119.1963,119.3454,119.0969,119.2261,274640.0
2022-04-22 15:30:00,119.94,120.75,119.94,120.5,422500.0,119.2261,120.0313,119.2261,119.7828,422500.0
2022-04-22 15:40:00,120.52,120.6,119.88,119.92,405020.0,119.8027,119.8822,119.1665,119.2063,405020.0
2022-04-22 15:50:00,119.94,119.98,119.5,119.54,1397360.0,119.2261,119.2659,118.7888,118.8285,1397360.0
2022-04-25 09:30:00,119.43,120.86,118.77,120.33,1211300.0,118.7192,120.1407,118.0631,119.6138,1211300.0
2022-04-25 09:40:00,120.26,120.61,119.52,120.55,476880.0,119.5442,119.8922,118.8086,119.8325,476880.0
2022-04-25 09:50:00,120.63,120.95,120.0,120.05,296960.0,119.912,120.2301,119.2858,119.3355,296960.0
2022-04-25 10:00:00,120.09,121.27,120.06,121.26,324980.0,119.3753,120.5482,119.3454,120.5383,324980.0
2022-04-25 10:10:00,121.29,121.32,120.7,121.15,450040.0,120.5681,120.5979,119.9816,120.4289,450040.0
2022-04-25 10:20:00,121.33,122.52,120.75,122.36,418900.0,120.6079,121.7908,120.0313,121.6317,418900.0
2022-04-25 10:30:00,122.48,123.15,122.36,122.83,508160.0,121.751,122.417,121.6317,122.0989,508160.0
2022-04-25 10:40:00,122.83,123.01,122.28,123.01,379720.0,122.0989,122.2779,121.5522,122.2779,379720.0
2022-04-25 10:50:00,122.93,122.93,121.87,121.9,186360.0,122.1984,122.1984,121.1447,121.1745,186360.0
2022-04-25 11:00:00,121.94,122.0,121.4,121.4,332820.0,121.2142,121.2739,120.6775,120.6775,332820.0
2022-04-25 11:10:00,121.39,121.71,120.94,121.12,274160.0,120.6675,120.9856,120.2202,120.3991,274160.0
2022-04-25 11:20:00,121.34,121.64,120.86,120.86,245780.0,120.6178,120.916,120.1407,120.1407,245780.0
2022-04-25 11:30:00,120.92,121.33,120.59,120.92,239220.0,120.2003,120.6079,119.8723,120.2003,239220.0
2022-04-25 11:40:00,120.95,120.95,120.19,120.19,224620.0,120.2301,120.2301,119.4747,119.4747,224620.0
2022-04-25 11:50:00,120.17,120.67,120.13,120.52,191580.0,119.4548,119.9518,119.415,119.8027,191580.0
2022-04-25 12:00:00,120.45,121.15,120.3,120.95,261500.0,119.7331,120.4289,119.584,120.2301,261500.0
2022-04-25 12:10:00,120.97,121.56,120.97,121.21,198760.0,120.25,120.8365,120.25,120.4886,198760.0
2022-04-25 12:20:00,121.23,121.78,121.23,121.44,165840.0,120.5085,121.0552,120.5085,120.7172,165840.0
2022-04-25 12:30:00,121.47,121.83,121.24,121.64,171980.0,120.747,121.1049,120.5184,120.916,171980.0
2022-04-25 12:40:00,121.59,122.14,121.42,122.08,228020.0,120.8663,121.4131,120.6973,121.3534,228020.0
2022-04-25 12:50:00,122.14,122.16,121.68,121.7,223060.0,121.4131,121.4329,120.9558,120.9757,223060.0
2022-04-25 13:00:00,121.79,121.89,121.38,121.88,211520.0,121.0651,121.1645,120.6576,121.1546,211520.0
2022-04-25 13:10:00,121.83,122.09,121.66,122.09,150440.0,121.1049,121.3634,120.9359,121.3634,150440.0
2022-04-25 13:20:00,122.09,122.2,121.76,122.03,149260.0,121.3634,121.4727,121.0353,121.3037,149260.0
2022-04-25 13:30:00,121.99,122.2,121.62,121.62,158000.0,121.2639,121.4727,120.8961,120.8961,158000.0
2022-04-25 13:40:00,121.65,122.01,121.65,121.89,194060.0,120.926,121.2838,120.926,121.1645,194060.0
2022-04-25 13:50:00,121.8,121.83,121.44,121.52,152540.0,121.0751,121.1049,120.7172,120.7967,152540.0
2022-04-25 14:00:00,121.63,121.86,121.33,121.86,116560.0,120.9061,121.1347,120.6079,121.1347,116560.0
2022-04-25 14:10:00,121.91,121.91,121.48,121.75,257920.0,121.1844,121.1844,120.757,121.0254,257920.0
2022-04-25 14:20:00,121.75,122.16,121.7,122.14,281020.0,121.0254,121.4329,120.9757,121.4131,281020.0
2022-04-25 14:30:00,122.1,122.45,122.1,122.16,431080.0,121.3733,121.7212,121.3733,121.4329,431080.0
2022-04-25 14:40:00,122.02,122.71,122.02,122.64,251080.0,121.2938,121.9797,121.2938,121.9101,251080.0
2022-04-25 14:50:00,122.63,122.9,122.37,122.37,201620.0,121.9001,122.1685,121.6417,121.6417,201620.0
2022-04-25 15:00:00,122.42,122.42,121.4,121.74,243840.0,121.6914,121.6914,120.6775,121.0154,243840.0
2022-04-25 15:10:00,121.77,122.16,121.64,122.16,296360.0,121.0453,121.4329,120.916,121.4329,296360.0
2022-04-25 15:20:00,122.14,122.41,122.05,122.31,297240.0,121.4131,121.6814,121.3236,121.582,297240.0
2022-04-25 15:30:00,122.29,122.83,122.29,122.73,271520.0,121.5622,122.0989,121.5622,121.9995,271520.0
2022-04-25 15:40:00,122.75,122.92,122.34,122.43,359080.0,122.0194,122.1884,121.6119,121.7013,359080.0
2022-04-25 15:50:00,122.53,123.28,122.48,123.25,1345280.0,121.8007,122.5463,121.751,122.5164,1345280.0
2022-04-26 09:30:00,122.57,122.75,120.91,120.93,1152060.0,121.8405,122.0194,120.1904,120.2103,1152060.0
2022-04-26 09:40:00,120.65,120.96,120.1,120.54,571300.0,119.9319,120.2401,119.3852,119.8226,571300.0
2022-04-26 09:50:00,120.41,120.6,119.83,120.19,463400.0,119.6934,119.8822,119.1168,119.4747,463400.0
2022-04-26 10:00:00,120.11,120.35,119.16,120.24,449180.0,119.3951,119.6337,118.4508,119.5244,449180.0
2022-04-26 10:10:00,120.2,120.39,119.9,120.13,306520.0,119.4846,119.6735,119.1864,119.415,306520.0
2022-04-26 10:20:00,120.08,120.37,119.82,120.05,376380.0,119.3653,119.6536,119.1069,119.3355,376380.0
2022-04-26 10:30:00,119.95,120.2,119.63,119.85,214720.0,119.2361,119.4846,118.918,119.1367,214720.0
2022-04-26 10:40:00,119.78,120.02,119.49,120.02,282580.0,119.0671,119.3057,118.7788,119.3057,282580.0
2022-04-26 10:50:00,119.96,119.96,119.51,119.59,172020.0,119.246,119.246,118.7987,118.8782,172020.0
2022-04-26 11:00:00,119.59,119.72,119.27,119.56,216220.0,118.8782,119.0075,118.5601,118.8484,216220.0
2022-04-26 11:10:00,119.6,119.68,119.41,119.48,139760.0,118.8882,118.9677,118.6993,118.7689,139760.0
2022-04-26 11:20:00,119.5,119.97,119.45,119.62,170940.0,118.7888,119.256,118.7391,118.9081,170940.0
2022-04-26 11:30:00,119.62,119.7,119.29,119.45,228560.0,118.9081,118.9876,118.58,118.7391,228560.0
2022-04-26 11:40:00,119.3,119.49,119.19,119.28,209220.0,118.59,118.7788,118.4806,118.5701,209220.0
2022-04-26 11:50:00,119.31,119.33,119.16,119.19,163300.0,118.5999,118.6198,118.4508,118.4806,163300.0
2022-04-26 12:00:00,119.19,119.92,119.19,119.87,218240.0,118.4806,119.2063,118.4806,119.1566,218240.0
2022-04-26 12:10:00,119.94,120.45,119.73,120.31,318660.0,119.2261,119.7331,119.0174,119.5939,318660.0
2022-04-26 12:20:00,120.35,120.93,120.35,120.55,464640.0,119.6337,120.2103,119.6337,119.8325,464640.0
2022-04-26 12:30:00,120.55,120.66,120.06,120.11,273140.0,119.8325,119.9419,119.3454,119.3951,273140.0
2022-04-26 12:40:00,120.15,120.22,119.82,119.82,159240.0,119.4349,119.5045,119.1069,119.1069,159240.0
2022-04-26 12:50:00,120.01,120.75,120.01,120.75,150820.0,119.2957,120.0313,119.2957,120.0313,150820.0
2022-04-26 13:00:00,120.56,120.56,119.95,119.99,154500.0,119.8425,119.8425,119.2361,119.2758,154500.0
2022-04-26 13:10:00,119.95,120.04,119.55,119.7,255820.0,119.2361,119.3256,118.8385,118.9876,255820.0
2022-04-26 13:20:00,119.64,119.83,119.58,119.6,81000.0,118.9279,119.1168,118.8683,118.8882,81000.0
2022-04-26 13:30:00,119.68,119.71,119.4,119.64,148960.0,118.9677,118.9975,118.6894,118.9279,148960.0
2022-04-26 13:40:00,119.68,120.15,119.65,119.83,99740.0,118.9677,119.4349,118.9379,119.1168,99740.0
2022-04-26 13:50:00,119.84,120.09,119.78,120.01,147280.0,119.1267,119.3753,119.0671,119.2957,147280.0
2022-04-26 14:00:00,120.04,120.25,119.88,120.05,184900.0,119.3256,119.5343,119.1665,119.3355,184900.0
2022-04-26 14:10:00,120.05,120.5,120.05,120.36,339380.0,119.3355,119.7828,119.3355,119.6436,339380.0
2022-04-26 14:20:00,120.28,120.97,120.28,120.86,335080.0,119.5641,120.25,119.5641,120.1407,335080.0
2022-04-26 14:30:00,120.79,121.38,120.75,121.22,408360.0,120.0711,120.6576,120.0313,120.4985,408360.0
2022-04-26 14:40:00,121.22,121.25,120.83,120.92,285200.0,120.4985,120.5284,120.1109,120.2003,285200.0
2022-04-26 14:50:00,120.92,121.65,120.91,121.59,360640.0,120.2003,120.926,120.1904,120.8663,360640.0
2022-04-26 15:00:00,121.72,121.85,120.88,120.96,319820.0,120.9956,121.1248,120.1606,120.2401,319820.0
2022-04-26 15:10:00,120.88,121.05,120.05,120.08,356720.0,120.1606,120.3295,119.3355,119.3653,356720.0
2022-04-26 15:20:00,120.1,120.24,120.02,120.06,221760.0,119.3852,119.5244,119.3057,119.3454,221760.0
2022-04-26 15:30:00,120.09,120.25,119.79,120.23,404320.0,119.3753,119.5343,119.077,119.5144,404320.0
2022-04-26 15:40:00,120.25,120.3,119.86,119.91,499540.0,119.5343,119.584,119.1466,119.1963,499540.0
2022-04-26 15:50:00,119.89,120.3,119.51,119.51,1281680.0,119.1764,119.584,118.7987,118.7987,1281680.0
2022-04-27 09:30:00,114.56,115.5,113.12,114.93,3708260.0,113.8782,114.8126,112.4467,114.246,3708260.0
2022-04-27 09:40:00,114.97,117.5,114.97,116.64,2328180.0,114.2857,116.8007,114.2857,115.9458,2328180.0
2022-04-27 09:50:00,116.72,116.81,115.42,116.27,1638640.0,116.0253,116.1148,114.733,115.578,1638640.0
2022-04-27 10:00:00,116.33,116.75,114.31,114.4,813600.0,115.6376,116.0551,113.6297,113.7191,813600.0
2022-04-27 10:10:00,114.45,114.69,113.75,114.36,689560.0,113.7688,114.0074,113.073,113.6794,689560.0
2022-04-27 10:20:00,114.33,114.93,114.07,114.07,1005080.0,113.6495,114.246,113.3911,113.3911,1005080.0
2022-04-27 10:30:00,113.95,114.94,113.4,114.88,540420.0,113.2718,114.2559,112.7251,114.1963,540420.0
2022-04-27 10:40:00,114.95,116.75,114.67,116.26,586180.0,114.2658,116.0551,113.9875,115.5681,586180.0
2022-04-27 10:50:00,116.3,116.46,115.03,115.24,496760.0,115.6078,115.7669,114.3454,114.5541,496760.0
2022-04-27 11:00:00,115.29,116.13,115.29,116.0,382900.0,114.6038,115.4388,114.6038,115.3096,382900.0
2022-04-27 11:10:00,116.04,116.29,115.1,115.36,387500.0,115.3494,115.5979,114.415,114.6734,387500.0
2022-04-27 11:20:00,115.24,115.57,114.84,115.26,216860.0,114.5541,114.8822,114.1565,114.574,216860.0
2022-04-27 11:30:00,115.27,115.75,115.19,115.44,219040.0,114.5839,115.0611,114.5044,114.7529,219040.0
2022-04-27 11:40:00,115.4,115.65,114.87,114.93,164400.0,114.7132,114.9617,114.1863,114.246,164400.0
2022-04-27 11:50:00,114.95,115.08,114.78,114.96,340100.0,114.2658,114.3951,114.0969,114.2758,340100.0
2022-04-27 12:00:00,114.86,115.32,114.6,115.26,273460.0,114.1764,114.6336,113.9179,114.574,273460.0
2022-04-27 12:10:00,115.2,115.81,115.07,115.72,335360.0,114.5144,115.1207,114.3851,115.0313,335360.0
2022-04-27 12:20:00,115.78,116.95,115.6,116.78,403020.0,115.0909,116.2539,114.912,116.085,403020.0
2022-04-27 12:30:00,116.9,116.91,116.59,116.82,314100.0,116.2042,116.2142,115.8961,116.1247,314100.0
2022-04-27 12:40:00,116.8,117.12,116.68,117.01,377000.0,116.1048,116.4229,115.9856,116.3136,377000.0
2022-04-27 12:50:00,116.99,117.09,116.67,116.88,275120.0,116.2937,116.3931,115.9756,116.1844,275120.0
2022-04-27 13:00:00,116.99,117.05,115.8,116.39,404600.0,116.2937,116.3533,115.1108,115.6973,404600.0
2022-04-27 13:10:00,116.51,116.59,115.55,115.55,437760.0,115.8166,115.8961,114.8623,114.8623,437760.0
2022-04-27 13:20:00,115.5,116.34,115.5,116.33,259080.0,114.8126,115.6476,114.8126,115.6376,259080.0
2022-04-27 13:30:00,116.37,116.67,116.04,116.23,177260.0,115.6774,115.9756,115.3494,115.5382,177260.0
2022-04-27 13:40:00,116.25,116.54,116.08,116.4,147740.0,115.5581,115.8464,115.3891,115.7072,147740.0
2022-04-27 13:50:00,116.47,116.84,116.08,116.11,342820.0,115.7768,116.1446,115.3891,115.4189,342820.0
2022-04-27 14:00:00,116.13,116.25,115.89,115.9,182020.0,115.4388,115.5581,115.2003,115.2102,182020.0
2022-04-27 14:10:00,115.87,116.2,115.6,115.6,239840.0,115.1804,115.5084,114.912,114.912,239840.0
2022-04-27 14:20:00,115.68,115.75,115.19,115.31,290780.0,114.9915,115.0611,114.5044,114.6237,290780.0
2022-04-27 14:30:00,115.33,115.82,115.28,115.82,223880.0,114.6436,115.1307,114.5939,115.1307,223880.0
2022-04-27 14:40:00,115.82,116.34,115.82,115.83,217400.0,115.1307,115.6476,115.1307,115.1406,217400.0
2022-04-27 14:50:00,115.86,115.93,115.31,115.37,206640.0,115.1704,115.24,114.6237,114.6833,206640.0
2022-04-27 15:00:00,115.42,115.42,114.9,115.04,163620.0,114.733,114.733,114.2161,114.3553,163620.0
2022-04-27 15:10:00,115.0,115.12,114.59,114.72,384660.0,114.3155,114.4348,113.908,114.0372,384660.0
2022-04-27 15:20:00,114.72,114.85,114.53,114.73,355780.0,114.0372,114.1664,113.8483,114.0472,355780.0
2022-04-27 15:30:00,114.76,114.85,114.25,114.43,422740.0,114.077,114.1664,113.57,113.7489,422740.0
2022-04-27 15:40:00,114.48,115.23,114.19,114.9,736620.0,113.7986,114.5442,113.5104,114.2161,736620.0
2022-04-27 15:50:00,114.89,115.5,114.65,115.08,1201360.0,114.2062,114.8126,113.9676,114.3951,1201360.0
2022-04-28 09:30:00,117.12,117.47,115.72,116.17,1508400.0,116.4229,116.7708,115.0313,115.4786,1508400.0
2022-04-28 09:40:00,116.1,116.63,115.52,115.67,747080.0,115.409,115.9358,114.8325,114.9816,747080.0
2022-04-28 09:50:00,115.58,116.26,115.14,116.16,490660.0,114.8921,115.5681,114.4547,115.4686,490660.0
2022-04-28 10:00:00,116.1,116.69,115.42,116.5,455020.0,115.409,115.9955,114.733,115.8066,455020.0
2022-04-28 10:10:00,116.5,117.05,116.16,117.05,434400.0,115.8066,116.3533,115.4686,116.3533,434400.0
2022-04-28 10:20:00,116.96,117.08,116.18,116.18,355260.0,116.2639,116.3832,115.4885,115.4885,355260.0
2022-04-28 10:30:00,116.11,116.5,115.99,116.44,147280.0,115.4189,115.8066,115.2997,115.747,147280.0
2022-04-28 10:40:00,116.46,116.53,115.99,116.36,120120.0,115.7669,115.8364,115.2997,115.6675,120120.0
2022-04-28 10:50:00,116.5,117.0,116.33,116.98,222400.0,115.8066,116.3036,115.6376,116.2838,222400.0
2022-04-28 11:00:00,117.04,117.45,116.89,117.29,297620.0,116.3434,116.751,116.1943,116.5919,297620.0
2022-04-28 11:10:00,117.34,117.59,117.28,117.59,391620.0,116.6416,116.8901,116.582,116.8901,391620.0
2022-04-28 11:20:00,117.53,117.58,117.17,117.25,237900.0,116.8305,116.8802,116.4726,116.5522,237900.0
2022-04-28 11:30:00,117.28,117.65,116.89,116.89,136780.0,116.582,116.9498,116.1943,116.1943,136780.0
2022-04-28 11:40:00,116.89,116.99,116.5,116.74,213640.0,116.1943,116.2937,115.8066,116.0452,213640.0
2022-04-28 11:50:00,116.79,117.04,116.68,116.85,228840.0,116.0949,116.3434,115.9856,116.1545,228840.0
2022-04-28 12:00:00,116.9,117.19,116.78,116.95,118200.0,116.2042,116.4925,116.085,116.2539,118200.0
2022-04-28 12:10:00,117.03,117.62,116.92,117.55,104200.0,116.3335,116.92,116.2241,116.8504,104200.0
2022-04-28 12:20:00,117.55,117.92,117.3,117.88,347220.0,116.8504,117.2182,116.6019,117.1784,347220.0
2022-04-28 12:30:00,117.92,118.26,117.81,118.12,117480.0,117.2182,117.5561,117.1088,117.417,117480.0
2022-04-28 12:40:00,118.21,118.92,118.21,118.7,196440.0,117.5064,118.2122,117.5064,117.9935,196440.0
2022-04-28 12:50:00,118.68,118.81,118.32,118.77,190820.0,117.9736,118.1029,117.6158,118.0631,190820.0
2022-04-28 13:00:00,118.8,119.62,118.76,119.57,243480.0,118.0929,118.9081,118.0532,118.8583,243480.0
2022-04-28 13:10:00,119.54,120.05,119.47,119.69,241220.0,118.8285,119.3355,118.7589,118.9776,241220.0
2022-04-28 13:20:00,119.74,119.74,119.21,119.54,139820.0,119.0273,119.0273,118.5005,118.8285,139820.0
2022-04-28 13:30:00,119.45,119.7,119.33,119.68,190160.0,118.7391,118.9876,118.6198,118.9677,190160.0
2022-04-28 13:40:00,119.77,119.77,119.25,119.46,121360.0,119.0572,119.0572,118.5403,118.749,121360.0
2022-04-28 13:50:00,119.45,119.59,119.22,119.59,145620.0,118.7391,118.8782,118.5104,118.8782,145620.0
2022-04-28 14:00:00,119.61,119.68,119.4,119.52,108680.0,118.8981,118.9677,118.6894,118.8086,108680.0
2022-04-28 14:10:00,119.52,119.65,119.47,119.65,57900.0,118.8086,118.9379,118.7589,118.9379,57900.0
2022-04-28 14:20:00,119.63,119.84,119.48,119.77,84700.0,118.918,119.1267,118.7689,119.0572,84700.0
2022-04-28 14:30:00,119.75,119.99,119.68,119.95,110800.0,119.0373,119.2758,118.9677,119.2361,110800.0
2022-04-28 14:40:00,119.95,120.17,119.84,120.17,136560.0,119.2361,119.4548,119.1267,119.4548,136560.0
2022-04-28 14:50:00,120.24,120.34,119.97,120.08,255400.0,119.5244,119.6238,119.256,119.3653,255400.0
2022-04-28 15:00:00,120.17,120.27,119.96,120.03,294480.0,119.4548,119.5542,119.246,119.3156,294480.0
2022-04-28 15:10:00,120.02,120.07,119.86,120.04,257980.0,119.3057,119.3554,119.1466,119.3256,257980.0
2022-04-28 15:20:00,120.09,120.44,120.08,120.08,296120.0,119.3753,119.7232,119.3653,119.3653,296120.0
2022-04-28 15:30:00,120.14,120.21,119.65,119.82,292260.0,119.425,119.4945,118.9379,119.1069,292260.0
2022-04-28 15:40:00,119.79,119.81,119.35,119.5,332160.0,119.077,119.0969,118.6397,118.7888,332160.0
2022-04-28 15:50:00,119.39,119.63,119.08,119.55,887700.0,118.6794,118.918,118.3713,118.8385,887700.0
2022-04-29 09:30:00,117.58,118.11,117.05,118.11,845900.0,116.8802,117.407,116.3533,117.407,845900.0
2022-04-29 09:40:00,118.25,118.63,117.94,118.46,464820.0,117.5462,117.9239,117.2381,117.755,464820.0
2022-04-29 09:50:00,118.5,118.96,118.14,118.8,408660.0,117.7947,118.252,117.4369,118.0929,408660.0
2022-04-29 10:00:00,118.93,118.93,118.04,118.19,346980.0,118.2222,118.2222,117.3375,117.4866,346980.0
2022-04-29 10:10:00,118.14,118.58,117.6,118.11,452320.0,117.4369,117.8742,116.9001,117.407,452320.0
2022-04-29 10:20:00,118.07,118.07,117.3,117.47,306560.0,117.3673,117.3673,116.6019,116.7708,306560.0
2022-04-29 10:30:00,117.47,117.92,117.4,117.61,129980.0,116.7708,117.2182,116.7013,116.91,129980.0
2022-04-29 10:40:00,117.59,117.62,117.31,117.38,262320.0,116.8901,116.92,116.6118,116.6814,262320.0
2022-04-29 10:50:00,117.35,117.54,117.08,117.37,287960.0,116.6516,116.8404,116.3832,116.6714,287960.0
2022-04-29 11:00:00,117.37,117.46,117.1,117.22,259000.0,116.6714,116.7609,116.4031,116.5223,259000.0
2022-04-29 11:10:00,117.23,117.37,117.03,117.33,167720.0,116.5323,116.6714,116.3335,116.6317,167720.0
2022-04-29 11:20:00,117.4,117.7,117.26,117.55,155260.0,116.7013,116.9995,116.5621,116.8504,155260.0
2022-04-29 11:30:00,117.58,117.95,117.49,117.8,141020.0,116.8802,117.248,116.7907,117.0989,141020.0
2022-04-29 11:40:00,117.7,118.17,117.7,117.83,166540.0,116.9995,117.4667,116.9995,117.1287,166540.0
2022-04-29 11:50:00,117.87,118.0,117.37,117.42,125880.0,117.1685,117.2977,116.6714,116.7211,125880.0
2022-04-29 12:00:00,117.42,117.42,117.0,117.13,163440.0,116.7211,116.7211,116.3036,116.4329,163440.0
2022-04-29 12:10:00,117.14,117.29,117.13,117.18,40000.0,116.4428,116.5919,116.4329,116.4826,40000.0
2022-04-29 12:20:00,117.16,117.45,117.16,117.3,64000.0,116.4627,116.751,116.4627,116.6019,64000.0
2022-04-29 12:30:00,117.32,117.41,117.23,117.34,124480.0,116.6217,116.7112,116.5323,116.6416,124480.0
2022-04-29 12:40:00,117.36,117.36,117.21,117.23,100260.0,116.6615,116.6615,116.5124,116.5323,100260.0
2022-04-29 12:50:00,117.21,117.22,116.99,117.13,199400.0,116.5124,116.5223,116.2937,116.4329,199400.0
2022-04-29 13:00:00,117.11,117.5,117.11,117.3,227180.0,116.413,116.8007,116.413,116.6019,227180.0
2022-04-29 13:10:00,117.22,117.68,117.22,117.56,116400.0,116.5223,116.9796,116.5223,116.8603,116400.0
2022-04-29 13:20:00,117.52,117.88,117.46,117.56,87560.0,116.8206,117.1784,116.7609,116.8603,87560.0
2022-04-29 13:30:00,117.6,117.76,117.5,117.61,105880.0,116.9001,117.0591,116.8007,116.91,105880.0
2022-04-29 13:40:00,117.6,117.66,117.15,117.3,176880.0,116.9001,116.9597,116.4528,116.6019,176880.0
2022-04-29 13:50:00,117.23,117.3,117.16,117.17,81900.0,116.5323,116.6019,116.4627,116.4726,81900.0
2022-04-29 14:00:00,116.99,117.16,116.9,116.9,89000.0,116.2937,116.4627,116.2042,116.2042,89000.0
2022-04-29 14:10:00,116.8,117.21,116.74,116.9,91220.0,116.1048,116.5124,116.0452,116.2042,91220.0
2022-04-29 14:20:00,116.85,116.85,116.46,116.56,146840.0,116.1545,116.1545,115.7669,115.8663,146840.0
2022-04-29 14:30:00,116.42,116.49,116.1,116.14,180160.0,115.7271,115.7967,115.409,115.4488,180160.0
2022-04-29 14:40:00,116.2,116.23,116.0,116.07,121220.0,115.5084,115.5382,115.3096,115.3792,121220.0
2022-04-29 14:50:00,116.03,116.35,115.9,116.28,188000.0,115.3394,115.6575,115.2102,115.5879,188000.0
2022-04-29 15:00:00,116.15,116.42,115.91,116.06,222420.0,115.4587,115.7271,115.2201,115.3692,222420.0
2022-04-29 15:10:00,115.89,116.18,115.85,116.17,131540.0,115.2003,115.4885,115.1605,115.4786,131540.0
2022-04-29 15:20:00,116.15,116.3,115.9,116.0,160700.0,115.4587,115.6078,115.2102,115.3096,160700.0
2022-04-29 15:30:00,115.97,116.21,115.85,116.06,175360.0,115.2798,115.5183,115.1605,115.3692,175360.0
2022-04-29 15:40:00,115.98,116.11,115.44,115.49,398480.0,115.2897,115.4189,114.7529,114.8026,398480.0
2022-04-29 15:50:00,115.37,115.44,114.69,114.97,1751320.0,114.6833,114.7529,114.0074,114.2857,1751320.0
2022-05-02 09:30:00,114.04,114.95,113.4,114.13,1589740.0,113.3613,114.2658,112.7251,113.4507,1589740.0
2022-05-02 09:40:00,114.03,115.21,113.65,114.79,579380.0,113.3513,114.5243,112.9736,114.1068,579380.0
2022-05-02 09:50:00,114.51,115.95,114.33,115.65,398160.0,113.8285,115.2599,113.6495,114.9617,398160.0
2022-05-02 10:00:00,115.67,115.84,114.88,115.02,408140.0,114.9816,115.1505,114.1963,114.3354,408140.0
2022-05-02 10:10:00,115.19,115.38,114.62,115.33,369540.0,114.5044,114.6933,113.9378,114.6436,369540.0
2022-05-02 10:20:00,115.4,116.46,115.23,116.43,239960.0,114.7132,115.7669,114.5442,115.737,239960.0
2022-05-02 10:30:00,116.5,117.1,116.1,116.2,279520.0,115.8066,116.4031,115.409,115.5084,279520.0
2022-05-02 10:40:00,116.08,116.55,115.46,115.46,173880.0,115.3891,115.8563,114.7728,114.7728,173880.0
2022-05-02 10:50:00,115.47,115.9,115.2,115.32,230720.0,114.7828,115.2102,114.5144,114.6336,230720.0
2022-05-02 11:00:00,115.41,115.93,115.05,115.92,150260.0,114.7231,115.24,114.3653,115.2301,150260.0
2022-05-02 11:10:00,116.0,116.46,115.32,115.37,202340.0,115.3096,115.7669,114.6336,114.6833,202340.0
2022-05-02 11:20:00,115.33,115.78,115.33,115.62,120060.0,114.6436,115.0909,114.6436,114.9319,120060.0
2022-05-02 11:30:00,115.63,115.97,115.28,115.44,130260.0,114.9418,115.2798,114.5939,114.7529,130260.0
2022-05-02 11:40:00,115.63,115.9,115.4,115.67,92680.0,114.9418,115.2102,114.7132,114.9816,92680.0
2022-05-02 11:50:00,115.58,116.27,115.52,116.15,108820.0,114.8921,115.578,114.8325,115.4587,108820.0
2022-05-02 12:00:00,116.13,116.45,115.41,115.81,139140.0,115.4388,115.7569,114.7231,115.1207,139140.0
2022-05-02 12:10:00,115.88,116.06,115.68,115.98,155400.0,115.1903,115.3692,114.9915,115.2897,155400.0
2022-05-02 12:20:00,116.07,116.41,115.77,115.94,180680.0,115.3792,115.7172,115.081,115.25,180680.0
2022-05-02 12:30:00,116.05,116.14,115.7,115.7,143460.0,115.3593,115.4488,115.0114,115.0114,143460.0
2022-05-02 12:40:00,115.65,115.76,115.28,115.42,90380.0,114.9617,115.071,114.5939,114.733,90380.0
2022-05-02 12:50:00,115.36,115.45,114.86,114.98,140720.0,114.6734,114.7629,114.1764,114.2957,140720.0
2022-05-02 13:00:00,115.01,115.29,114.8,115.26,146140.0,114.3255,114.6038,114.1167,114.574,146140.0
2022-05-02 13:10:00,115.2,115.37,115.03,115.26,160400.0,114.5144,114.6833,114.3454,114.574,160400.0
2022-05-02 13:20:00,115.25,115.25,114.88,114.97,122300.0,114.5641,114.5641,114.1963,114.2857,122300.0
2022-05-02 13:30:00,115.09,115.3,114.92,115.01,139280.0,114.405,114.6138,114.236,114.3255,139280.0
2022-05-02 13:40:00,114.98,115.15,114.54,114.56,114180.0,114.2957,114.4647,113.8583,113.8782,114180.0
2022-05-02 13:50:00,114.61,115.11,114.53,115.11,96700.0,113.9279,114.4249,113.8483,114.4249,96700.0
2022-05-02 14:00:00,115.15,115.48,114.88,115.19,153060.0,114.4647,114.7927,114.1963,114.5044,153060.0
2022-05-02 14:10:00,115.22,115.25,114.55,114.56,177800.0,114.5342,114.5641,113.8682,113.8782,177800.0
2022-05-02 14:20:00,114.61,115.02,114.55,114.69,221020.0,113.9279,114.3354,113.8682,114.0074,221020.0
2022-05-02 14:30:00,114.71,115.11,114.68,114.86,206860.0,114.0273,114.4249,113.9975,114.1764,206860.0
2022-05-02 14:40:00,114.95,115.11,114.5,114.94,211020.0,114.2658,114.4249,113.8185,114.2559,211020.0
2022-05-02 14:50:00,115.0,115.28,114.74,114.96,205000.0,114.3155,114.5939,114.0571,114.2758,205000.0
2022-05-02 15:00:00,114.85,115.6,114.82,115.56,240760.0,114.1664,114.912,114.1366,114.8722,240760.0
2022-05-02 15:10:00,115.59,116.16,115.5,115.89,303500.0,114.902,115.4686,114.8126,115.2003,303500.0
2022-05-02 15:20:00,115.86,116.67,115.81,116.44,304080.0,115.1704,115.9756,115.1207,115.747,304080.0
2022-05-02 15:30:00,116.5,117.09,116.44,116.71,352880.0,115.8066,116.3931,115.747,116.0154,352880.0
2022-05-02 15:40:00,116.85,116.98,116.49,116.75,147000.0,116.1545,116.2838,115.7967,116.0551,147000.0
2022-05-02 15:50:00,117.05,117.34,116.87,117.2,827180.0,116.3533,116.6416,116.1744,116.5025,827180.0
2022-05-03 09:30:00,116.77,117.34,116.63,117.08,816880.0,116.075,116.6416,115.9358,116.3832,816880.0
2022-05-03 09:40:00,116.9,117.5,116.75,117.06,155580.0,116.2042,116.8007,116.0551,116.3633,155580.0
2022-05-03 09:50:00,116.85,117.78,116.79,117.78,147260.0,116.1545,117.079,116.0949,117.079,147260.0
2022-05-03 10:00:00,117.95,118.33,117.6,117.65,292500.0,117.248,117.6257,116.9001,116.9498,292500.0
2022-05-03 10:10:00,117.66,117.66,117.17,117.43,165400.0,116.9597,116.9597,116.4726,116.7311,165400.0
2022-05-03 10:20:00,117.35,117.73,117.03,117.68,109700.0,116.6516,117.0293,116.3335,116.9796,109700.0
2022-05-03 10:30:00,117.71,118.1,117.45,117.62,183720.0,117.0094,117.3971,116.751,116.92,183720.0
2022-05-03 10:40:00,117.62,117.62,117.01,117.23,105340.0,116.92,116.92,116.3136,116.5323,105340.0
2022-05-03 10:50:00,117.3,117.87,117.3,117.8,197480.0,116.6019,117.1685,116.6019,117.0989,197480.0
2022-05-03 11:00:00,117.82,118.79,117.53,118.6,191280.0,117.1188,118.083,116.8305,117.8941,191280.0
2022-05-03 11:10:00,118.68,118.73,118.18,118.46,105920.0,117.9736,118.0233,117.4766,117.755,105920.0
2022-05-03 11:20:00,118.62,118.78,118.4,118.4,167560.0,117.914,118.0731,117.6953,117.6953,167560.0
2022-05-03 11:30:00,118.55,118.75,118.3,118.3,95040.0,117.8444,118.0432,117.5959,117.5959,95040.0
2022-05-03 11:40:00,118.36,118.75,118.19,118.43,194460.0,117.6556,118.0432,117.4866,117.7251,194460.0
2022-05-03 11:50:00,118.51,118.51,118.26,118.39,104980.0,117.8047,117.8047,117.5561,117.6854,104980.0
2022-05-03 12:00:00,118.38,118.65,117.5,117.62,355320.0,117.6754,117.9438,116.8007,116.92,355320.0
2022-05-03 12:10:00,117.58,117.76,117.5,117.76,190200.0,116.8802,117.0591,116.8007,117.0591,190200.0
2022-05-03 12:20:00,117.78,117.97,117.78,117.83,90540.0,117.079,117.2679,117.079,117.1287,90540.0
2022-05-03 12:30:00,117.7,118.17,117.65,118.05,78840.0,116.9995,117.4667,116.9498,117.3474,78840.0
2022-05-03 12:40:00,118.02,118.23,117.98,118.16,89120.0,117.3176,117.5263,117.2778,117.4567,89120.0
2022-05-03 12:50:00,118.13,118.49,118.06,118.48,257480.0,117.4269,117.7848,117.3573,117.7748,257480.0
2022-05-03 13:00:00,118.53,118.86,118.39,118.6,153580.0,117.8245,118.1526,117.6854,117.8941,153580.0
2022-05-03 13:10:00,118.72,119.12,118.62,118.96,174960.0,118.0134,118.411,117.914,118.252,174960.0
2022-05-03 13:20:00,119.01,119.2,118.8,118.89,82120.0,118.3017,118.4906,118.0929,118.1824,82120.0
2022-05-03 13:30:00,118.89,119.17,118.89,119.11,108160.0,118.1824,118.4607,118.1824,118.4011,108160.0
2022-05-03 13:40:00,119.11,119.3,119.05,119.05,151280.0,118.4011,118.59,118.3414,118.3414,151280.0
2022-05-03 13:50:00,119.02,119.13,118.74,118.76,197680.0,118.3116,118.421,118.0333,118.0532,197680.0
2022-05-03 14:00:00,118.71,118.76,118.33,118.42,64960.0,118.0035,118.0532,117.6257,117.7152,64960.0
2022-05-03 14:10:00,118.42,118.42,117.98,118.22,205160.0,117.7152,117.7152,117.2778,117.5164,205160.0
2022-05-03 14:20:00,118.17,118.25,118.04,118.11,73540.0,117.4667,117.5462,117.3375,117.407,73540.0
2022-05-03 14:30:00,118.12,118.66,118.1,118.27,188980.0,117.417,117.9538,117.3971,117.5661,188980.0
2022-05-03 14:40:00,118.27,118.46,117.86,118.32,224220.0,117.5661,117.755,117.1585,117.6158,224220.0
2022-05-03 14:50:00,118.32,118.75,118.26,118.69,75140.0,117.6158,118.0432,117.5561,117.9836,75140.0
2022-05-03 15:00:00,118.71,118.86,118.5,118.81,108620.0,118.0035,118.1526,117.7947,118.1029,108620.0
2022-05-03 15:10:00,118.7,118.87,118.5,118.5,82540.0,117.9935,118.1625,117.7947,117.7947,82540.0
2022-05-03 15:20:00,118.71,118.72,118.29,118.57,59780.0,118.0035,118.0134,117.586,117.8643,59780.0
2022-05-03 15:30:00,118.71,118.71,118.39,118.51,177640.0,118.0035,118.0035,117.6854,117.8047,177640.0
2022-05-03 15:40:00,118.36,118.36,117.75,117.9,448360.0,117.6556,117.6556,117.0492,117.1983,448360.0
2022-05-03 15:50:00,117.85,118.35,117.69,118.17,366140.0,117.1486,117.6456,116.9895,117.4667,366140.0
2022-05-04 09:30:00,117.82,118.07,117.35,117.77,725240.0,117.1188,117.3673,116.6516,117.0691,725240.0
2022-05-04 09:40:00,117.55,117.96,117.55,117.62,276100.0,116.8504,117.2579,116.8504,116.92,276100.0
2022-05-04 09:50:00,117.77,117.77,116.42,116.54,684040.0,117.0691,117.0691,115.7271,115.8464,684040.0
2022-05-04 10:00:00,116.58,116.75,116.35,116.36,184120.0,115.8861,116.0551,115.6575,115.6675,184120.0
2022-05-04 10:10:00,116.24,116.48,115.88,115.98,356700.0,115.5482,115.7867,115.1903,115.2897,356700.0
2022-05-04 10:20:00,115.97,116.39,115.86,116.29,172160.0,115.2798,115.6973,115.1704,115.5979,172160.0
2022-05-04 10:30:00,116.23,116.4,115.99,116.33,170100.0,115.5382,115.7072,115.2997,115.6376,170100.0
2022-05-04 10:40:00,116.28,116.65,116.27,116.4,99840.0,115.5879,115.9557,115.578,115.7072,99840.0
2022-05-04 10:50:00,116.42,116.42,115.98,116.29,180540.0,115.7271,115.7271,115.2897,115.5979,180540.0
2022-05-04 11:00:00,116.29,116.29,115.87,116.06,131060.0,115.5979,115.5979,115.1804,115.3692,131060.0
2022-05-04 11:10:00,116.11,116.15,115.74,116.08,162140.0,115.4189,115.4587,115.0511,115.3891,162140.0
2022-05-04 11:20:00,116.07,116.12,115.91,115.92,68580.0,115.3792,115.4289,115.2201,115.2301,68580.0
2022-05-04 11:30:00,115.95,116.01,115.75,115.97,97420.0,115.2599,115.3195,115.0611,115.2798,97420.0
2022-05-04 11:40:00,116.0,116.44,115.96,116.44,66800.0,115.3096,115.747,115.2698,115.747,66800.0
2022-05-04 11:50:00,116.4,116.75,116.35,116.63,73680.0,115.7072,116.0551,115.6575,115.9358,73680.0
2022-05-04 12:00:00,116.61,116.7,116.47,116.7,39960.0,115.916,116.0054,115.7768,116.0054,39960.0
2022-05-04 12:10:00,116.57,116.7,116.39,116.68,98260.0,115.8762,116.0054,115.6973,115.9856,98260.0
2022-05-04 12:20:00,116.72,117.69,116.72,117.69,226200.0,116.0253,116.9895,116.0253,116.9895,226200.0
2022-05-04 12:30:00,117.65,117.84,117.58,117.76,146380.0,116.9498,117.1386,116.8802,117.0591,146380.0
2022-05-04 12:40:00,117.79,117.79,117.43,117.54,73900.0,117.0889,117.0889,116.7311,116.8404,73900.0
2022-05-04 12:50:00,117.53,118.45,117.53,118.32,143440.0,116.8305,117.745,116.8305,117.6158,143440.0
2022-05-04 13:00:00,118.37,118.55,118.16,118.26,198940.0,117.6655,117.8444,117.4567,117.5561,198940.0
2022-05-04 13:10:00,118.27,118.43,118.14,118.39,76520.0,117.5661,117.7251,117.4369,117.6854,76520.0
2022-05-04 13:20:00,118.43,118.77,118.38,118.63,116880.0,117.7251,118.0631,117.6754,117.9239,116880.0
2022-05-04 13:30:00,118.68,119.05,118.58,118.7,214640.0,117.9736,118.3414,117.8742,117.9935,214640.0
2022-05-04 13:40:00,118.72,118.86,118.65,118.81,84860.0,118.0134,118.1526,117.9438,118.1029,84860.0
2022-05-04 13:50:00,118.82,119.6,118.82,119.17,200420.0,118.1128,118.8882,118.1128,118.4607,200420.0
2022-05-04 14:00:00,119.32,119.78,117.92,118.73,780440.0,118.6098,119.0671,117.2182,118.0233,780440.0
2022-05-04 14:10:00,118.57,118.87,118.0,118.17,178240.0,117.8643,118.1625,117.2977,117.4667,178240.0
2022-05-04 14:20:00,118.06,119.05,117.75,118.76,303640.0,117.3573,118.3414,117.0492,118.0532,303640.0
2022-05-04 14:30:00,118.83,118.83,117.58,118.41,184020.0,118.1228,118.1228,116.8802,117.7053,184020.0
2022-05-04 14:40:00,118.25,120.68,118.2,120.53,310980.0,117.5462,119.9617,117.4965,119.8126,310980.0
2022-05-04 14:50:00,120.5,120.98,120.05,120.59,447120.0,119.7828,120.26,119.3355,119.8723,447120.0
2022-05-04 15:00:00,120.74,121.0,120.24,120.88,445740.0,120.0214,120.2798,119.5244,120.1606,445740.0
2022-05-04 15:10:00,120.91,121.81,120.91,121.53,405060.0,120.1904,121.085,120.1904,120.8067,405060.0
2022-05-04 15:20:00,121.59,121.96,121.48,121.88,327120.0,120.8663,121.2341,120.757,121.1546,327120.0
2022-05-04 15:30:00,121.87,122.83,121.87,122.71,871980.0,121.1447,122.0989,121.1447,121.9797,871980.0
2022-05-04 15:40:00,122.73,122.73,122.3,122.54,478700.0,121.9995,121.9995,121.5721,121.8107,478700.0
2022-05-04 15:50:00,122.7,123.14,122.33,122.58,1076980.0,121.9697,122.4071,121.6019,121.8504,1076980.0
2022-05-05 09:30:00,120.22,121.11,119.84,120.9,887200.0,119.5045,120.3892,119.1267,120.1804,887200.0
2022-05-05 09:40:00,121.09,121.23,119.77,119.77,552440.0,120.3693,120.5085,119.0572,119.0572,552440.0
2022-05-05 09:50:00,119.67,119.92,118.94,119.42,615540.0,118.9578,119.2063,118.2321,118.7092,615540.0
2022-05-05 10:00:00,119.25,119.25,117.31,117.81,662500.0,118.5403,118.5403,116.6118,117.1088,662500.0
2022-05-05 10:10:00,117.82,117.88,117.19,117.43,627640.0,117.1188,117.1784,116.4925,116.7311,627640.0
2022-05-05 10:20:00,117.53,117.59,117.0,117.32,332740.0,116.8305,116.8901,116.3036,116.6217,332740.0
2022-05-05 10:30:00,117.24,117.44,115.75,115.76,591760.0,116.5422,116.741,115.0611,115.071,591760.0
2022-05-05 10:40:00,115.75,116.68,115.71,116.37,519520.0,115.0611,115.9856,115.0213,115.6774,519520.0
2022-05-05 10:50:00,116.3,116.95,116.3,116.92,251060.0,115.6078,116.2539,115.6078,116.2241,251060.0
2022-05-05 11:00:00,116.8,116.95,116.15,116.42,283420.0,116.1048,116.2539,115.4587,115.7271,283420.0
2022-05-05 11:10:00,116.44,117.08,116.39,116.79,184580.0,115.747,116.3832,115.6973,116.0949,184580.0
2022-05-05 11:20:00,116.81,117.05,116.57,116.97,236460.0,116.1148,116.3533,115.8762,116.2738,236460.0
2022-05-05 11:30:00,116.92,117.32,116.7,117.17,382720.0,116.2241,116.6217,116.0054,116.4726,382720.0
2022-05-05 11:40:00,117.2,117.31,116.7,116.75,269920.0,116.5025,116.6118,116.0054,116.0551,269920.0
2022-05-05 11:50:00,116.81,116.82,115.96,116.32,164800.0,116.1148,116.1247,115.2698,115.6277,164800.0
2022-05-05 12:00:00,116.22,116.65,115.94,116.53,438860.0,115.5283,115.9557,115.25,115.8364,438860.0
2022-05-05 12:10:00,116.53,117.02,116.42,116.94,288100.0,115.8364,116.3235,115.7271,116.244,288100.0
2022-05-05 12:20:00,117.1,117.6,116.8,117.4,504920.0,116.4031,116.9001,116.1048,116.7013,504920.0
2022-05-05 12:30:00,117.39,117.65,116.75,117.01,139740.0,116.6913,116.9498,116.0551,116.3136,139740.0
2022-05-05 12:40:00,116.76,116.98,116.55,116.76,119780.0,116.0651,116.2838,115.8563,116.0651,119780.0
2022-05-05 12:50:00,116.77,117.33,116.74,117.27,305280.0,116.075,116.6317,116.0452,116.572,305280.0
2022-05-05 13:00:00,117.42,117.66,117.25,117.51,332800.0,116.7211,116.9597,116.5522,116.8106,332800.0
2022-05-05 13:10:00,117.42,117.44,116.78,117.01,275740.0,116.7211,116.741,116.085,116.3136,275740.0
2022-05-05 13:20:00,116.96,117.41,116.87,117.09,302740.0,116.2639,116.7112,116.1744,116.3931,302740.0
2022-05-05 13:30:00,116.98,117.35,116.8,117.03,201680.0,116.2838,116.6516,116.1048,116.3335,201680.0
2022-05-05 13:40:00,117.01,117.21,116.75,116.75,299560.0,116.3136,116.5124,116.0551,116.0551,299560.0
2022-05-05 13:50:00,116.68,116.68,116.3,116.51,186740.0,115.9856,115.9856,115.6078,115.8166,186740.0
2022-05-05 14:00:00,116.45,116.71,116.31,116.68,131720.0,115.7569,116.0154,115.6178,115.9856,131720.0
2022-05-05 14:10:00,116.64,117.1,116.58,117.1,136340.0,115.9458,116.4031,115.8861,116.4031,136340.0
2022-05-05 14:20:00,117.1,117.16,116.39,116.42,186460.0,116.4031,116.4627,115.6973,115.7271,186460.0
2022-05-05 14:30:00,116.37,116.54,116.25,116.54,108320.0,115.6774,115.8464,115.5581,115.8464,108320.0
2022-05-05 14:40:00,116.57,116.7,116.33,116.41,215280.0,115.8762,116.0054,115.6376,115.7172,215280.0
2022-05-05 14:50:00,116.4,116.74,116.17,116.3,330640.0,115.7072,116.0452,115.4786,115.6078,330640.0
2022-05-05 15:00:00,116.25,116.33,115.75,115.92,302600.0,115.5581,115.6376,115.0611,115.2301,302600.0
2022-05-05 15:10:00,115.94,115.94,115.4,115.6,438280.0,115.25,115.25,114.7132,114.912,438280.0
2022-05-05 15:20:00,115.66,115.81,115.3,115.59,336140.0,114.9716,115.1207,114.6138,114.902,336140.0
2022-05-05 15:30:00,115.45,116.72,115.18,116.38,740560.0,114.7629,116.0253,114.4945,115.6873,740560.0
2022-05-05 15:40:00,116.38,116.67,115.65,115.68,448560.0,115.6873,115.9756,114.9617,114.9915,448560.0
2022-05-05 15:50:00,115.68,117.03,115.68,116.79,1374920.0,114.9915,116.3335,114.9915,116.0949,1374920.0
2022-05-06 09:30:00,115.47,115.98,114.3,114.62,927020.0,114.7828,115.2897,113.6197,113.9378,927020.0
2022-05-06 09:40:00,114.62,115.04,114.27,114.65,551980.0,113.9378,114.3553,113.5899,113.9676,551980.0
2022-05-06 09:50:00,114.66,114.66,114.14,114.55,420520.0,113.9776,113.9776,113.4607,113.8682,420520.0
2022-05-06 10:00:00,114.46,115.64,114.38,114.86,915800.0,113.7788,114.9517,113.6992,114.1764,915800.0
2022-05-06 10:10:00,114.69,117.0,114.44,116.5,504560.0,114.0074,116.3036,113.7589,115.8066,504560.0
2022-05-06 10:20:00,116.44,116.67,115.5,115.5,288340.0,115.747,115.9756,114.8126,114.8126,288340.0
2022-05-06 10:30:00,115.69,116.0,115.18,115.4,143260.0,115.0014,115.3096,114.4945,114.7132,143260.0
2022-05-06 10:40:00,115.3,116.47,115.22,116.36,322760.0,114.6138,115.7768,114.5342,115.6675,322760.0
2022-05-06 10:50:00,116.44,116.67,116.15,116.46,392760.0,115.747,115.9756,115.4587,115.7669,392760.0
2022-05-06 11:00:00,116.42,116.54,115.51,115.64,365620.0,115.7271,115.8464,114.8225,114.9517,365620.0
2022-05-06 11:10:00,115.65,116.45,115.26,116.37,245980.0,114.9617,115.7569,114.574,115.6774,245980.0
2022-05-06 11:20:00,116.36,117.5,116.34,117.36,434040.0,115.6675,116.8007,115.6476,116.6615,434040.0
2022-05-06 11:30:00,117.32,117.32,115.8,115.89,255920.0,116.6217,116.6217,115.1108,115.2003,255920.0
2022-05-06 11:40:00,115.96,116.51,115.96,116.27,208320.0,115.2698,115.8166,115.2698,115.578,208320.0
2022-05-06 11:50:00,116.17,116.75,115.91,116.24,117240.0,115.4786,116.0551,115.2201,115.5482,117240.0
2022-05-06 12:00:00,116.05,117.32,116.02,116.9,160040.0,115.3593,116.6217,115.3295,116.2042,160040.0
2022-05-06 12:10:00,116.7,116.76,116.13,116.29,114860.0,116.0054,116.0651,115.4388,115.5979,114860.0
2022-05-06 12:20:00,116.4,117.08,116.3,117.01,94680.0,115.7072,116.3832,115.6078,116.3136,94680.0
2022-05-06 12:30:00,116.99,117.22,116.69,117.07,176480.0,116.2937,116.5223,115.9955,116.3732,176480.0
2022-05-06 12:40:00,116.69,117.31,116.69,117.31,191440.0,115.9955,116.6118,115.9955,116.6118,191440.0
2022-05-06 12:50:00,117.23,117.39,116.71,117.31,301660.0,116.5323,116.6913,116.0154,116.6118,301660.0
2022-05-06 13:00:00,117.39,117.43,116.95,117.13,227820.0,116.6913,116.7311,116.2539,116.4329,227820.0
2022-05-06 13:10:00,116.95,117.06,116.43,116.44,71040.0,116.2539,116.3633,115.737,115.747,71040.0
2022-05-06 13:20:00,116.36,116.78,116.36,116.7,143540.0,115.6675,116.085,115.6675,116.0054,143540.0
2022-05-06 13:30:00,116.84,117.04,116.3,116.56,121640.0,116.1446,116.3434,115.6078,115.8663,121640.0
2022-05-06 13:40:00,116.61,116.75,116.25,116.31,88580.0,115.916,116.0551,115.5581,115.6178,88580.0
2022-05-06 13:50:00,116.25,116.4,115.64,115.91,298900.0,115.5581,115.7072,114.9517,115.2201,298900.0
2022-05-06 14:00:00,115.82,115.9,115.35,115.41,131760.0,115.1307,115.2102,114.6635,114.7231,131760.0
2022-05-06 14:10:00,115.42,115.82,115.31,115.6,211480.0,114.733,115.1307,114.6237,114.912,211480.0
2022-05-06 14:20:00,115.54,115.99,115.45,115.52,109280.0,114.8523,115.2997,114.7629,114.8325,109280.0
2022-05-06 14:30:00,115.53,115.57,115.12,115.2,124500.0,114.8424,114.8822,114.4348,114.5144,124500.0
2022-05-06 14:40:00,115.16,115.67,115.15,115.64,137140.0,114.4746,114.9816,114.4647,114.9517,137140.0
2022-05-06 14:50:00,115.69,116.02,115.09,115.09,401700.0,115.0014,115.3295,114.405,114.405,401700.0
2022-05-06 15:00:00,115.08,115.41,114.95,115.11,289720.0,114.3951,114.7231,114.2658,114.4249,289720.0
2022-05-06 15:10:00,115.12,115.33,114.8,114.96,162680.0,114.4348,114.6436,114.1167,114.2758,162680.0
2022-05-06 15:20:00,114.94,115.2,114.67,115.08,156880.0,114.2559,114.5144,113.9875,114.3951,156880.0
2022-05-06 15:30:00,115.08,115.93,115.02,115.93,259900.0,114.3951,115.24,114.3354,115.24,259900.0
2022-05-06 15:40:00,115.92,116.07,115.52,115.81,366920.0,115.2301,115.3792,114.8325,115.1207,366920.0
2022-05-06 15:50:00,115.91,116.1,115.55,115.58,793960.0,115.2201,115.409,114.8623,114.8921,793960.0
2022-05-09 09:30:00,113.31,114.2,112.95,113.93,1261660.0,112.6356,113.5203,112.2778,113.2519,1261660.0
2022-05-09 09:40:00,114.06,114.31,113.32,113.69,629960.0,113.3811,113.6297,112.6455,113.0133,629960.0
2022-05-09 09:50:00,113.75,114.17,113.36,113.75,326000.0,113.073,113.4905,112.6853,113.073,326000.0
2022-05-09 10:00:00,113.66,113.78,113.33,113.41,298440.0,112.9835,113.1028,112.6555,112.735,298440.0
2022-05-09 10:10:00,113.42,114.15,113.4,114.12,365420.0,112.745,113.4706,112.7251,113.4408,365420.0
2022-05-09 10:20:00,114.21,114.36,113.74,113.74,450160.0,113.5303,113.6794,113.063,113.063,450160.0
2022-05-09 10:30:00,113.7,113.7,113.14,113.15,323200.0,113.0233,113.0233,112.4666,112.4766,323200.0
2022-05-09 10:40:00,113.14,113.75,113.11,113.55,251380.0,112.4666,113.073,112.4368,112.8742,251380.0
2022-05-09 10:50:00,113.7,113.75,113.24,113.65,139940.0,113.0233,113.073,112.566,112.9736,139940.0
2022-05-09 11:00:00,113.54,113.93,113.46,113.7,157020.0,112.8642,113.2519,112.7847,113.0233,157020.0
2022-05-09 11:10:00,113.79,114.3,113.7,114.05,210880.0,113.1128,113.6197,113.0233,113.3712,210880.0
2022-05-09 11:20:00,113.97,114.01,113.68,113.89,124820.0,113.2917,113.3314,113.0034,113.2122,124820.0
2022-05-09 11:30:00,113.77,114.25,113.4,114.22,198040.0,113.0929,113.57,112.7251,113.5402,198040.0
2022-05-09 11:40:00,114.23,114.34,113.98,113.99,126660.0,113.5501,113.6595,113.3016,113.3116,126660.0
2022-05-09 11:50:00,114.08,114.57,113.96,114.2,225200.0,113.401,113.8881,113.2817,113.5203,225200.0
2022-05-09 12:00:00,114.27,115.0,113.93,114.89,252320.0,113.5899,114.3155,113.2519,114.2062,252320.0
2022-05-09 12:10:00,114.93,115.56,114.93,115.3,248780.0,114.246,114.8722,114.246,114.6138,248780.0
2022-05-09 12:20:00,115.28,115.39,114.86,115.05,155360.0,114.5939,114.7032,114.1764,114.3653,155360.0
2022-05-09 12:30:00,115.09,115.33,114.57,114.57,105100.0,114.405,114.6436,113.8881,113.8881,105100.0
2022-05-09 12:40:00,114.61,114.66,114.17,114.33,153440.0,113.9279,113.9776,113.4905,113.6495,153440.0
2022-05-09 12:50:00,114.26,114.3,113.98,114.11,116640.0,113.58,113.6197,113.3016,113.4308,116640.0
2022-05-09 13:00:00,113.95,114.35,113.95,114.17,187680.0,113.2718,113.6694,113.2718,113.4905,187680.0
2022-05-09 13:10:00,114.17,114.38,113.97,114.38,128300.0,113.4905,113.6992,113.2917,113.6992,128300.0
2022-05-09 13:20:00,114.21,114.5,114.12,114.5,112960.0,113.5303,113.8185,113.4408,113.8185,112960.0
2022-05-09 13:30:00,114.54,114.54,113.75,113.83,120360.0,113.8583,113.8583,113.073,113.1525,120360.0
2022-05-09 13:40:00,113.89,114.3,113.82,113.99,132500.0,113.2122,113.6197,113.1426,113.3116,132500.0
2022-05-09 13:50:00,113.91,114.0,113.5,113.56,285620.0,113.232,113.3215,112.8245,112.8841,285620.0
2022-05-09 14:00:00,113.62,113.79,113.45,113.49,226640.0,112.9438,113.1128,112.7748,112.8145,226640.0
2022-05-09 14:10:00,113.58,114.18,113.5,114.1,132380.0,112.904,113.5004,112.8245,113.4209,132380.0
2022-05-09 14:20:00,113.97,113.99,113.6,113.7,172320.0,113.2917,113.3116,112.9239,113.0233,172320.0
2022-05-09 14:30:00,113.73,114.02,113.46,113.73,140300.0,113.0531,113.3414,112.7847,113.0531,140300.0
2022-05-09 14:40:00,113.78,114.27,113.76,114.07,66840.0,113.1028,113.5899,113.0829,113.3911,66840.0
2022-05-09 14:50:00,113.67,114.2,113.63,114.08,144040.0,112.9935,113.5203,112.9537,113.401,144040.0
2022-05-09 15:00:00,114.2,114.66,114.08,114.26,168040.0,113.5203,113.9776,113.401,113.58,168040.0
2022-05-09 15:10:00,114.25,114.57,114.09,114.25,179800.0,113.57,113.8881,113.411,113.57,179800.0
2022-05-09 15:20:00,114.25,114.27,113.3,113.58,376200.0,113.57,113.5899,112.6257,112.904,376200.0
2022-05-09 15:30:00,113.55,113.61,113.27,113.54,307260.0,112.8742,112.9338,112.5958,112.8642,307260.0
2022-05-09 15:40:00,113.52,113.58,112.83,112.83,319140.0,112.8444,112.904,112.1585,112.1585,319140.0
2022-05-09 15:50:00,112.91,113.41,112.55,113.08,1031580.0,112.238,112.735,111.8801,112.407,1031580.0
2022-05-10 09:30:00,115.9,116.65,115.0,115.73,887780.0,115.2102,115.9557,114.3155,115.0412,887780.0
2022-05-10 09:40:00,115.72,115.74,114.71,114.71,351500.0,115.0313,115.0511,114.0273,114.0273,351500.0
2022-05-10 09:50:00,114.85,115.89,114.85,115.88,324300.0,114.1664,115.2003,114.1664,115.1903,324300.0
2022-05-10 10:00:00,115.79,116.42,115.6,116.14,310240.0,115.1008,115.7271,114.912,115.4488,310240.0
2022-05-10 10:10:00,116.29,116.36,115.72,115.95,344220.0,115.5979,115.6675,115.0313,115.2599,344220.0
2022-05-10 10:20:00,115.86,116.14,115.34,115.53,355820.0,115.1704,115.4488,114.6535,114.8424,355820.0
2022-05-10 10:30:00,115.57,115.84,115.14,115.16,284440.0,114.8822,115.1505,114.4547,114.4746,284440.0
2022-05-10 10:40:00,115.18,115.22,114.51,114.58,137500.0,114.4945,114.5342,113.8285,113.898,137500.0
2022-05-10 10:50:00,114.51,114.75,114.24,114.41,270860.0,113.8285,114.067,113.5601,113.7291,270860.0
2022-05-10 11:00:00,114.31,114.5,113.52,113.52,397920.0,113.6297,113.8185,112.8444,112.8444,397920.0
2022-05-10 11:10:00,113.59,114.44,113.38,114.44,580260.0,112.9139,113.7589,112.7052,113.7589,580260.0
2022-05-10 11:20:00,114.51,114.55,113.79,114.15,140460.0,113.8285,113.8682,113.1128,113.4706,140460.0
2022-05-10 11:30:00,114.14,115.42,114.1,115.26,229060.0,113.4607,114.733,113.4209,114.574,229060.0
2022-05-10 11:40:00,115.12,115.24,114.6,114.6,100140.0,114.4348,114.5541,113.9179,113.9179,100140.0
2022-05-10 11:50:00,114.54,114.95,114.3,114.89,117160.0,113.8583,114.2658,113.6197,114.2062,117160.0
2022-05-10 12:00:00,114.75,115.3,114.52,114.65,271780.0,114.067,114.6138,113.8384,113.9676,271780.0
2022-05-10 12:10:00,114.61,115.07,114.51,114.77,96560.0,113.9279,114.3851,113.8285,114.0869,96560.0
2022-05-10 12:20:00,114.69,114.7,114.53,114.7,63800.0,114.0074,114.0173,113.8483,114.0173,63800.0
2022-05-10 12:30:00,114.65,114.9,114.08,114.5,286720.0,113.9676,114.2161,113.401,113.8185,286720.0
2022-05-10 12:40:00,114.6,115.25,114.4,115.23,166420.0,113.9179,114.5641,113.7191,114.5442,166420.0
2022-05-10 12:50:00,115.09,115.09,114.49,114.55,104900.0,114.405,114.405,113.8086,113.8682,104900.0
2022-05-10 13:00:00,114.6,114.93,114.6,114.78,158320.0,113.9179,114.246,113.9179,114.0969,158320.0
2022-05-10 13:10:00,114.8,114.9,114.56,114.67,115840.0,114.1167,114.2161,113.8782,113.9875,115840.0
2022-05-10 13:20:00,114.68,115.21,114.27,115.17,107900.0,113.9975,114.5243,113.5899,114.4845,107900.0
2022-05-10 13:30:00,115.16,115.7,115.08,115.59,239880.0,114.4746,115.0114,114.3951,114.902,239880.0
2022-05-10 13:40:00,115.65,116.17,115.56,116.17,187740.0,114.9617,115.4786,114.8722,115.4786,187740.0
2022-05-10 13:50:00,116.24,116.45,116.09,116.42,233760.0,115.5482,115.7569,115.3991,115.7271,233760.0
2022-05-10 14:00:00,116.45,116.55,116.02,116.18,221180.0,115.7569,115.8563,115.3295,115.4885,221180.0
2022-05-10 14:10:00,116.11,116.63,115.9,116.2,200840.0,115.4189,115.9358,115.2102,115.5084,200840.0
2022-05-10 14:20:00,116.07,116.37,115.5,115.85,80860.0,115.3792,115.6774,114.8126,115.1605,80860.0
2022-05-10 14:30:00,115.82,115.92,115.5,115.74,93140.0,115.1307,115.2301,114.8126,115.0511,93140.0
2022-05-10 14:40:00,115.71,116.43,115.63,116.02,115940.0,115.0213,115.737,114.9418,115.3295,115940.0
2022-05-10 14:50:00,116.16,116.38,115.97,116.25,125200.0,115.4686,115.6873,115.2798,115.5581,125200.0
2022-05-10 15:00:00,116.31,116.69,116.1,116.15,167220.0,115.6178,115.9955,115.409,115.4587,167220.0
2022-05-10 15:10:00,116.15,116.32,115.95,116.18,189320.0,115.4587,115.6277,115.2599,115.4885,189320.0
2022-05-10 15:20:00,116.09,116.09,115.33,115.39,172700.0,115.3991,115.3991,114.6436,114.7032,172700.0
2022-05-10 15:30:00,115.34,115.45,114.78,114.9,247580.0,114.6535,114.7629,114.0969,114.2161,247580.0
2022-05-10 15:40:00,114.79,115.09,114.47,114.82,334900.0,114.1068,114.405,113.7887,114.1366,334900.0
2022-05-10 15:50:00,114.75,114.92,114.36,114.55,706580.0,114.067,114.236,113.6794,113.8682,706580.0
2022-05-11 09:30:00,113.71,115.23,113.65,114.0,1348880.0,113.0332,114.5442,112.9736,113.3215,1348880.0
2022-05-11 09:40:00,114.0,116.65,113.92,116.48,420000.0,113.3215,115.9557,113.242,115.7867,420000.0
2022-05-11 09:50:00,116.49,116.67,115.42,116.06,431360.0,115.7967,115.9756,114.733,115.3692,431360.0
2022-05-11 10:00:00,115.8,115.99,114.77,114.88,362500.0,115.1108,115.2997,114.0869,114.1963,362500.0
2022-05-11 10:10:00,114.75,115.94,114.5,115.91,368780.0,114.067,115.25,113.8185,115.2201,368780.0
2022-05-11 10:20:00,116.0,116.5,115.62,115.84,199600.0,115.3096,115.8066,114.9319,115.1505,199600.0
2022-05-11 10:30:00,115.69,115.93,115.19,115.64,296320.0,115.0014,115.24,114.5044,114.9517,296320.0
2022-05-11 10:40:00,115.61,116.05,115.15,115.24,174400.0,114.9219,115.3593,114.4647,114.5541,174400.0
2022-05-11 10:50:00,115.25,115.3,114.61,115.08,217300.0,114.5641,114.6138,113.9279,114.3951,217300.0
2022-05-11 11:00:00,114.98,115.09,114.58,114.87,202720.0,114.2957,114.405,113.898,114.1863,202720.0
2022-05-11 11:10:00,114.9,115.26,114.37,114.6,195000.0,114.2161,114.574,113.6893,113.9179,195000.0
2022-05-11 11:20:00,114.63,115.72,114.61,115.62,209180.0,113.9478,115.0313,113.9279,114.9319,209180.0
2022-05-11 11:30:00,115.55,116.2,115.35,116.03,225500.0,114.8623,115.5084,114.6635,115.3394,225500.0
2022-05-11 11:40:00,116.08,116.15,115.58,115.72,257200.0,115.3891,115.4587,114.8921,115.0313,257200.0
2022-05-11 11:50:00,115.6,115.69,115.0,115.11,154920.0,114.912,115.0014,114.3155,114.4249,154920.0
2022-05-11 12:00:00,115.03,115.2,114.96,115.03,112040.0,114.3454,114.5144,114.2758,114.3454,112040.0
2022-05-11 12:10:00,114.97,115.4,114.91,115.14,324000.0,114.2857,114.7132,114.2261,114.4547,324000.0
2022-05-11 12:20:00,115.09,115.63,114.64,114.66,203000.0,114.405,114.9418,113.9577,113.9776,203000.0
2022-05-11 12:30:00,114.58,115.31,114.58,115.13,381120.0,113.898,114.6237,113.898,114.4448,381120.0
2022-05-11 12:40:00,115.13,115.3,114.83,115.15,193600.0,114.4448,114.6138,114.1466,114.4647,193600.0
2022-05-11 12:50:00,115.13,115.22,114.77,114.88,472800.0,114.4448,114.5342,114.0869,114.1963,472800.0
2022-05-11 13:00:00,114.8,114.9,114.42,114.66,423340.0,114.1167,114.2161,113.739,113.9776,423340.0
2022-05-11 13:10:00,114.75,115.1,114.75,114.94,301920.0,114.067,114.415,114.067,114.2559,301920.0
2022-05-11 13:20:00,114.75,115.09,114.65,114.77,164900.0,114.067,114.405,113.9676,114.0869,164900.0
2022-05-11 13:30:00,114.73,115.05,114.51,114.51,132200.0,114.0472,114.3653,113.8285,113.8285,132200.0
2022-05-11 13:40:00,114.59,114.77,114.49,114.7,206880.0,113.908,114.0869,113.8086,114.0173,206880.0
2022-05-11 13:50:00,114.7,114.82,114.34,114.34,163320.0,114.0173,114.1366,113.6595,113.6595,163320.0
2022-05-11 14:00:00,114.31,114.98,114.31,114.65,215240.0,113.6297,114.2957,113.6297,113.9676,215240.0
2022-05-11 14:10:00,114.6,115.08,114.56,114.97,330580.0,113.9179,114.3951,113.8782,114.2857,330580.0
2022-05-11 14:20:00,114.82,115.85,114.79,115.39,525500.0,114.1366,115.1605,114.1068,114.7032,525500.0
2022-05-11 14:30:00,115.48,115.8,115.35,115.65,165100.0,114.7927,115.1108,114.6635,114.9617,165100.0
2022-05-11 14:40:00,115.65,116.1,115.35,115.53,214660.0,114.9617,115.409,114.6635,114.8424,214660.0
2022-05-11 14:50:00,115.52,115.52,115.1,115.18,102680.0,114.8325,114.8325,114.415,114.4945,102680.0
2022-05-11 15:00:00,115.18,115.31,114.92,115.06,261940.0,114.4945,114.6237,114.236,114.3752,261940.0
2022-05-11 15:10:00,114.92,115.14,114.59,114.94,268200.0,114.236,114.4547,113.908,114.2559,268200.0
2022-05-11 15:20:00,114.89,115.0,114.62,114.77,246660.0,114.2062,114.3155,113.9378,114.0869,246660.0
2022-05-11 15:30:00,114.77,115.01,114.3,114.3,354340.0,114.0869,114.3255,113.6197,113.6197,354340.0
2022-05-11 15:40:00,114.35,114.57,114.19,114.36,312020.0,113.6694,113.8881,113.5104,113.6794,312020.0
2022-05-11 15:50:00,114.35,114.35,113.71,113.96,1253880.0,113.6694,113.6694,113.0332,113.2817,1253880.0
2022-05-12 09:30:00,112.16,113.12,111.68,112.34,1373280.0,111.4925,112.4467,111.0153,111.6714,1373280.0
2022-05-12 09:40:00,112.25,113.21,111.9,112.56,1120980.0,111.5819,112.5362,111.234,111.8901,1120980.0
2022-05-12 09:50:00,112.45,112.81,111.97,112.25,558240.0,111.7807,112.1386,111.3036,111.5819,558240.0
2022-05-12 10:00:00,112.19,113.47,111.81,113.33,342000.0,111.5223,112.7947,111.1445,112.6555,342000.0
2022-05-12 10:10:00,113.4,113.78,112.86,113.19,449280.0,112.7251,113.1028,112.1883,112.5163,449280.0
2022-05-12 10:20:00,113.19,114.0,113.07,113.34,576180.0,112.5163,113.3215,112.397,112.6654,576180.0
2022-05-12 10:30:00,113.48,113.68,112.79,113.67,355940.0,112.8046,113.0034,112.1187,112.9935,355940.0
2022-05-12 10:40:00,113.53,113.59,112.99,113.31,470580.0,112.8543,112.9139,112.3175,112.6356,470580.0
2022-05-12 10:50:00,113.33,114.65,113.33,114.37,365860.0,112.6555,113.9676,112.6555,113.6893,365860.0
2022-05-12 11:00:00,114.49,114.86,114.04,114.85,436800.0,113.8086,114.1764,113.3613,114.1664,436800.0
2022-05-12 11:10:00,114.85,114.85,114.1,114.29,138540.0,114.1664,114.1664,113.4209,113.6098,138540.0
2022-05-12 11:20:00,114.38,114.38,113.75,114.08,223180.0,113.6992,113.6992,113.073,113.401,223180.0
2022-05-12 11:30:00,114.05,114.14,113.27,113.8,210800.0,113.3712,113.4607,112.5958,113.1227,210800.0
2022-05-12 11:40:00,113.75,113.82,112.85,113.1,189200.0,113.073,113.1426,112.1783,112.4269,189200.0
2022-05-12 11:50:00,113.09,113.09,112.61,112.68,128000.0,112.4169,112.4169,111.9398,112.0094,128000.0
2022-05-12 12:00:00,112.6,112.85,112.34,112.85,228560.0,111.9298,112.1783,111.6714,112.1783,228560.0
2022-05-12 12:10:00,112.61,112.95,111.8,112.39,447180.0,111.9398,112.2778,111.1346,111.7211,447180.0
2022-05-12 12:20:00,112.39,112.98,112.28,112.74,541760.0,111.7211,112.3076,111.6117,112.069,541760.0
2022-05-12 12:30:00,112.91,113.81,112.79,113.55,399640.0,112.238,113.1326,112.1187,112.8742,399640.0
2022-05-12 12:40:00,113.47,113.91,113.06,113.42,176660.0,112.7947,113.232,112.3871,112.745,176660.0
2022-05-12 12:50:00,113.55,113.64,112.75,112.75,328760.0,112.8742,112.9636,112.0789,112.0789,328760.0
2022-05-12 13:00:00,112.93,112.96,112.25,112.27,277500.0,112.2579,112.2877,111.5819,111.6018,277500.0
2022-05-12 13:10:00,112.28,112.32,111.6,111.63,228500.0,111.6117,111.6515,110.9358,110.9656,228500.0
2022-05-12 13:20:00,111.65,111.94,111.25,111.36,253820.0,110.9855,111.2738,110.5879,110.6972,253820.0
2022-05-12 13:30:00,111.37,111.44,110.9,110.99,225020.0,110.7072,110.7767,110.24,110.3294,225020.0
2022-05-12 13:40:00,110.85,110.89,110.41,110.46,233760.0,110.1902,110.23,109.7529,109.8026,233760.0
2022-05-12 13:50:00,110.47,110.77,110.11,110.61,553940.0,109.8125,110.1107,109.4547,109.9517,553940.0
2022-05-12 14:00:00,110.7,111.11,110.63,110.65,259600.0,110.0411,110.4487,109.9716,109.9914,259600.0
2022-05-12 14:10:00,110.66,111.31,110.66,111.31,164000.0,110.0014,110.6475,110.0014,110.6475,164000.0
2022-05-12 14:20:00,111.4,111.69,111.17,111.41,305180.0,110.737,111.0252,110.5083,110.7469,305180.0
2022-05-12 14:30:00,111.33,111.34,110.82,110.89,239120.0,110.6674,110.6773,110.1604,110.23,239120.0
2022-05-12 14:40:00,110.87,110.95,110.48,110.7,263900.0,110.2101,110.2897,109.8225,110.0411,263900.0
2022-05-12 14:50:00,110.66,110.91,110.5,110.74,177900.0,110.0014,110.2499,109.8423,110.0809,177900.0
2022-05-12 15:00:00,110.82,111.44,110.77,111.42,359420.0,110.1604,110.7767,110.1107,110.7569,359420.0
2022-05-12 15:10:00,111.43,112.15,111.25,112.04,274800.0,110.7668,111.4825,110.5879,111.3732,274800.0
2022-05-12 15:20:00,112.12,112.67,111.96,111.96,361400.0,111.4527,111.9994,111.2936,111.2936,361400.0
2022-05-12 15:30:00,112.01,112.66,112.0,112.52,379580.0,111.3433,111.9895,111.3334,111.8503,379580.0
2022-05-12 15:40:00,112.65,112.86,112.2,112.22,252600.0,111.9795,112.1883,111.5322,111.5521,252600.0
2022-05-12 15:50:00,112.33,113.29,112.33,113.19,829180.0,111.6614,112.6157,111.6614,112.5163,829180.0
2022-05-13 09:30:00,114.85,115.0,114.0,114.56,961360.0,114.1664,114.3155,113.3215,113.8782,961360.0
2022-05-13 09:40:00,114.61,115.42,114.36,115.19,505120.0,113.9279,114.733,113.6794,114.5044,505120.0
2022-05-13 09:50:00,115.19,116.17,115.19,115.5,386220.0,114.5044,115.4786,114.5044,114.8126,386220.0
2022-05-13 10:00:00,115.53,116.1,115.27,115.92,399280.0,114.8424,115.409,114.5839,115.2301,399280.0
2022-05-13 10:10:00,115.95,116.11,115.76,115.86,316720.0,115.2599,115.4189,115.071,115.1704,316720.0
2022-05-13 10:20:00,115.92,116.43,115.92,116.24,214640.0,115.2301,115.737,115.2301,115.5482,214640.0
2022-05-13 10:30:00,116.22,116.53,116.05,116.47,220060.0,115.5283,115.8364,115.3593,115.7768,220060.0
2022-05-13 10:40:00,116.48,116.55,115.78,115.92,233240.0,115.7867,115.8563,115.0909,115.2301,233240.0
2022-05-13 10:50:00,115.95,116.65,115.85,116.41,250980.0,115.2599,115.9557,115.1605,115.7172,250980.0
2022-05-13 11:00:00,116.35,116.58,116.08,116.45,171840.0,115.6575,115.8861,115.3891,115.7569,171840.0
2022-05-13 11:10:00,116.4,116.46,116.09,116.09,183700.0,115.7072,115.7669,115.3991,115.3991,183700.0
2022-05-13 11:20:00,116.18,116.87,116.18,116.87,119020.0,115.4885,116.1744,115.4885,116.1744,119020.0
2022-05-13 11:30:00,116.9,117.42,116.89,117.33,271300.0,116.2042,116.7211,116.1943,116.6317,271300.0
2022-05-13 11:40:00,117.39,117.39,116.97,117.06,223100.0,116.6913,116.6913,116.2738,116.3633,223100.0
2022-05-13 11:50:00,117.08,117.17,116.9,116.93,257360.0,116.3832,116.4726,116.2042,116.2341,257360.0
2022-05-13 12:00:00,117.07,117.66,116.96,117.66,260720.0,116.3732,116.9597,116.2639,116.9597,260720.0
2022-05-13 12:10:00,117.66,118.08,117.51,117.52,306340.0,116.9597,117.3772,116.8106,116.8206,306340.0
2022-05-13 12:20:00,117.41,117.75,117.38,117.67,200080.0,116.7112,117.0492,116.6814,116.9697,200080.0
2022-05-13 12:30:00,117.64,117.85,117.62,117.65,129060.0,116.9398,117.1486,116.92,116.9498,129060.0
2022-05-13 12:40:00,117.66,117.82,117.52,117.52,104300.0,116.9597,117.1188,116.8206,116.8206,104300.0
2022-05-13 12:50:00,117.44,117.53,117.18,117.37,188760.0,116.741,116.8305,116.4826,116.6714,188760.0
2022-05-13 13:00:00,117.52,117.52,117.17,117.29,129500.0,116.8206,116.8206,116.4726,116.5919,129500.0
2022-05-13 13:10:00,117.29,117.35,117.08,117.08,140060.0,116.5919,116.6516,116.3832,116.3832,140060.0
2022-05-13 13:20:00,117.08,117.34,117.02,117.31,105320.0,116.3832,116.6416,116.3235,116.6118,105320.0
2022-05-13 13:30:00,117.28,117.28,117.06,117.06,45000.0,116.582,116.582,116.3633,116.3633,45000.0
2022-05-13 13:40:00,117.08,117.08,116.68,116.86,91560.0,116.3832,116.3832,115.9856,116.1645,91560.0
2022-05-13 13:50:00,116.93,116.93,116.41,116.47,96340.0,116.2341,116.2341,115.7172,115.7768,96340.0
2022-05-13 14:00:00,116.41,116.48,115.57,115.63,379360.0,115.7172,115.7867,114.8822,114.9418,379360.0
2022-05-13 14:10:00,115.75,115.81,115.42,115.6,315500.0,115.0611,115.1207,114.733,114.912,315500.0
2022-05-13 14:20:00,115.6,115.68,115.33,115.49,89100.0,114.912,114.9915,114.6436,114.8026,89100.0
2022-05-13 14:30:00,115.7,116.01,115.48,115.55,127580.0,115.0114,115.3195,114.7927,114.8623,127580.0
2022-05-13 14:40:00,115.6,115.91,115.5,115.63,84880.0,114.912,115.2201,114.8126,114.9418,84880.0
2022-05-13 14:50:00,115.6,116.21,115.6,116.05,167440.0,114.912,115.5183,114.912,115.3593,167440.0
2022-05-13 15:00:00,116.16,116.44,116.01,116.4,85300.0,115.4686,115.747,115.3195,115.7072,85300.0
2022-05-13 15:10:00,116.39,116.89,116.37,116.78,242180.0,115.6973,116.1943,115.6774,116.085,242180.0
2022-05-13 15:20:00,116.76,116.94,116.62,116.93,248080.0,116.0651,116.244,115.9259,116.2341,248080.0
2022-05-13 15:30:00,116.92,117.11,116.1,116.25,325160.0,116.2241,116.413,115.409,115.5581,325160.0
2022-05-13 15:40:00,116.25,116.45,116.08,116.3,290800.0,115.5581,115.7569,115.3891,115.6078,290800.0
2022-05-13 15:50:00,116.23,116.62,115.72,116.52,768420.0,115.5382,115.9259,115.0313,115.8265,768420.0
2022-05-16 09:30:00,115.38,116.31,115.25,116.31,978460.0,114.6933,115.6178,114.5641,115.6178,978460.0
2022-05-16 09:40:00,116.27,116.61,114.52,114.71,598260.0,115.578,115.916,113.8384,114.0273,598260.0
2022-05-16 09:50:00,114.77,115.2,114.7,114.7,219400.0,114.0869,114.5144,114.0173,114.0173,219400.0
2022-05-16 10:00:00,114.7,115.47,114.36,115.26,312100.0,114.0173,114.7828,113.6794,114.574,312100.0
2022-05-16 10:10:00,115.28,115.42,114.95,115.14,247080.0,114.5939,114.733,114.2658,114.4547,247080.0
2022-05-16 10:20:00,115.33,115.75,115.14,115.63,287660.0,114.6436,115.0611,114.4547,114.9418,287660.0
2022-05-16 10:30:00,115.7,115.71,114.83,115.28,283520.0,115.0114,115.0213,114.1466,114.5939,283520.0
2022-05-16 10:40:00,115.23,115.34,114.93,114.93,239280.0,114.5442,114.6535,114.246,114.246,239280.0
2022-05-16 10:50:00,114.92,115.05,114.75,114.78,137880.0,114.236,114.3653,114.067,114.0969,137880.0
2022-05-16 11:00:00,114.67,114.97,114.56,114.91,166440.0,113.9875,114.2857,113.8782,114.2261,166440.0
2022-05-16 11:10:00,114.88,115.22,114.78,114.9,206680.0,114.1963,114.5342,114.0969,114.2161,206680.0
2022-05-16 11:20:00,114.89,114.89,114.58,114.68,113060.0,114.2062,114.2062,113.898,113.9975,113060.0
2022-05-16 11:30:00,114.65,114.79,114.33,114.72,176880.0,113.9676,114.1068,113.6495,114.0372,176880.0
2022-05-16 11:40:00,114.55,115.11,114.44,115.05,197980.0,113.8682,114.4249,113.7589,114.3653,197980.0
2022-05-16 11:50:00,115.04,115.4,114.89,115.4,230320.0,114.3553,114.7132,114.2062,114.7132,230320.0
2022-05-16 12:00:00,115.42,115.6,115.14,115.29,164780.0,114.733,114.912,114.4547,114.6038,164780.0
2022-05-16 12:10:00,115.21,115.24,115.0,115.16,78260.0,114.5243,114.5541,114.3155,114.4746,78260.0
2022-05-16 12:20:00,115.18,115.25,115.05,115.12,62780.0,114.4945,114.5641,114.3653,114.4348,62780.0
2022-05-16 12:30:00,115.12,115.31,114.71,114.83,121940.0,114.4348,114.6237,114.0273,114.1466,121940.0
2022-05-16 12:40:00,114.8,114.9,114.67,114.9,108900.0,114.1167,114.2161,113.9875,114.2161,108900.0
2022-05-16 12:50:00,114.74,114.74,114.42,114.53,64480.0,114.0571,114.0571,113.739,113.8483,64480.0
2022-05-16 13:00:00,114.5,114.66,114.46,114.66,85780.0,113.8185,113.9776,113.7788,113.9776,85780.0
2022-05-16 13:10:00,114.72,115.03,114.69,114.71,154320.0,114.0372,114.3454,114.0074,114.0273,154320.0
2022-05-16 13:20:00,114.66,115.24,114.66,115.19,102640.0,113.9776,114.5541,113.9776,114.5044,102640.0
2022-05-16 13:30:00,115.27,115.44,115.22,115.39,193000.0,114.5839,114.7529,114.5342,114.7032,193000.0
2022-05-16 13:40:00,115.32,115.5,115.32,115.42,95360.0,114.6336,114.8126,114.6336,114.733,95360.0
2022-05-16 13:50:00,115.42,115.42,115.2,115.29,154220.0,114.733,114.733,114.5144,114.6038,154220.0
2022-05-16 14:00:00,115.29,115.62,115.15,115.54,151540.0,114.6038,114.9319,114.4647,114.8523,151540.0
2022-05-16 14:10:00,115.59,115.59,115.24,115.36,92200.0,114.902,114.902,114.5541,114.6734,92200.0
2022-05-16 14:20:00,115.38,115.79,115.35,115.72,79640.0,114.6933,115.1008,114.6635,115.0313,79640.0
2022-05-16 14:30:00,115.77,115.92,115.69,115.74,72640.0,115.081,115.2301,115.0014,115.0511,72640.0
2022-05-16 14:40:00,115.87,115.95,115.55,115.55,95600.0,115.1804,115.2599,114.8623,114.8623,95600.0
2022-05-16 14:50:00,115.6,115.68,115.35,115.5,127920.0,114.912,114.9915,114.6635,114.8126,127920.0
2022-05-16 15:00:00,115.62,115.73,115.5,115.59,109820.0,114.9319,115.0412,114.8126,114.902,109820.0
2022-05-16 15:10:00,115.49,115.49,114.9,115.06,169280.0,114.8026,114.8026,114.2161,114.3752,169280.0
2022-05-16 15:20:00,114.99,115.01,114.8,114.95,116320.0,114.3056,114.3255,114.1167,114.2658,116320.0
2022-05-16 15:30:00,114.93,115.02,114.73,114.92,214000.0,114.246,114.3354,114.0472,114.236,214000.0
2022-05-16 15:40:00,114.96,114.96,114.41,114.5,478500.0,114.2758,114.2758,113.7291,113.8185,478500.0
2022-05-16 15:50:00,114.7,114.94,114.45,114.87,767780.0,114.0173,114.2559,113.7688,114.1863,767780.0
2022-05-17 09:30:00,117.23,117.23,116.6,116.73,664280.0,116.5323,116.5323,115.906,116.0353,664280.0
2022-05-17 09:40:00,116.79,117.0,116.09,116.25,259240.0,116.0949,116.3036,115.3991,115.5581,259240.0
2022-05-17 09:50:00,116.19,116.37,116.04,116.14,296200.0,115.4985,115.6774,115.3494,115.4488,296200.0
2022-05-17 10:00:00,116.19,116.75,116.19,116.43,209800.0,115.4985,116.0551,115.4985,115.737,209800.0
2022-05-17 10:10:00,116.37,116.61,116.26,116.61,140740.0,115.6774,115.916,115.5681,115.916,140740.0
2022-05-17 10:20:00,116.66,116.71,116.25,116.25,208560.0,115.9657,116.0154,115.5581,115.5581,208560.0
2022-05-17 10:30:00,116.29,116.37,115.6,115.72,157220.0,115.5979,115.6774,114.912,115.0313,157220.0
2022-05-17 10:40:00,115.73,115.78,115.34,115.48,145920.0,115.0412,115.0909,114.6535,114.7927,145920.0
2022-05-17 10:50:00,115.54,115.68,115.41,115.61,114500.0,114.8523,114.9915,114.7231,114.9219,114500.0
2022-05-17 11:00:00,115.61,115.8,115.48,115.61,151280.0,114.9219,115.1108,114.7927,114.9219,151280.0
2022-05-17 11:10:00,115.59,115.78,115.45,115.71,132500.0,114.902,115.0909,114.7629,115.0213,132500.0
2022-05-17 11:20:00,115.67,116.0,115.66,115.96,145240.0,114.9816,115.3096,114.9716,115.2698,145240.0
2022-05-17 11:30:00,116.0,116.28,115.99,116.1,77920.0,115.3096,115.5879,115.2997,115.409,77920.0
2022-05-17 11:40:00,116.15,116.35,116.08,116.13,79180.0,115.4587,115.6575,115.3891,115.4388,79180.0
2022-05-17 11:50:00,116.16,116.3,116.01,116.03,97620.0,115.4686,115.6078,115.3195,115.3394,97620.0
2022-05-17 12:00:00,116.03,116.18,116.0,116.14,46400.0,115.3394,115.4885,115.3096,115.4488,46400.0
2022-05-17 12:10:00,116.04,116.32,115.95,116.18,106740.0,115.3494,115.6277,115.2599,115.4885,106740.0
2022-05-17 12:20:00,116.26,116.36,116.17,116.34,74360.0,115.5681,115.6675,115.4786,115.6476,74360.0
2022-05-17 12:30:00,116.33,116.53,116.28,116.42,107920.0,115.6376,115.8364,115.5879,115.7271,107920.0
2022-05-17 12:40:00,116.41,116.64,116.41,116.47,88680.0,115.7172,115.9458,115.7172,115.7768,88680.0
2022-05-17 12:50:00,116.53,116.56,116.35,116.47,83020.0,115.8364,115.8663,115.6575,115.7768,83020.0
2022-05-17 13:00:00,116.4,116.47,116.1,116.31,132100.0,115.7072,115.7768,115.409,115.6178,132100.0
2022-05-17 13:10:00,116.28,116.6,116.28,116.58,50760.0,115.5879,115.906,115.5879,115.8861,50760.0
2022-05-17 13:20:00,116.72,116.72,116.41,116.41,90280.0,116.0253,116.0253,115.7172,115.7172,90280.0
2022-05-17 13:30:00,116.48,116.54,116.37,116.39,75720.0,115.7867,115.8464,115.6774,115.6973,75720.0
2022-05-17 13:40:00,116.39,116.49,116.3,116.46,102880.0,115.6973,115.7967,115.6078,115.7669,102880.0
2022-05-17 13:50:00,116.43,116.51,116.23,116.23,40340.0,115.737,115.8166,115.5382,115.5382,40340.0
2022-05-17 14:00:00,116.31,116.54,116.11,116.54,81860.0,115.6178,115.8464,115.4189,115.8464,81860.0
2022-05-17 14:10:00,116.47,116.5,115.75,115.92,191320.0,115.7768,115.8066,115.0611,115.2301,191320.0
2022-05-17 14:20:00,115.62,115.93,115.36,115.86,124580.0,114.9319,115.24,114.6734,115.1704,124580.0
2022-05-17 14:30:00,115.59,115.79,115.34,115.7,96760.0,114.902,115.1008,114.6535,115.0114,96760.0
2022-05-17 14:40:00,116.03,116.58,115.87,116.58,152780.0,115.3394,115.8861,115.1804,115.8861,152780.0
2022-05-17 14:50:00,116.5,116.5,116.2,116.32,279600.0,115.8066,115.8066,115.5084,115.6277,279600.0
2022-05-17 15:00:00,116.43,116.73,116.41,116.66,168760.0,115.737,116.0353,115.7172,115.9657,168760.0
2022-05-17 15:10:00,116.67,116.84,116.54,116.73,177040.0,115.9756,116.1446,115.8464,116.0353,177040.0
2022-05-17 15:20:00,116.8,116.85,116.7,116.8,97720.0,116.1048,116.1545,116.0054,116.1048,97720.0
2022-05-17 15:30:00,116.81,116.92,116.59,116.59,313460.0,116.1148,116.2241,115.8961,115.8961,313460.0
2022-05-17 15:40:00,116.6,116.71,116.27,116.29,343820.0,115.906,116.0154,115.578,115.5979,343820.0
2022-05-17 15:50:00,116.34,116.77,116.27,116.74,419200.0,115.6476,116.075,115.578,116.0452,419200.0
2022-05-18 09:30:00,115.24,115.7,115.04,115.23,567420.0,114.5541,115.0114,114.3553,114.5442,567420.0
2022-05-18 09:40:00,115.15,115.26,114.62,114.72,223720.0,114.4647,114.574,113.9378,114.0372,223720.0
2022-05-18 09:50:00,114.59,114.88,114.24,114.24,300940.0,113.908,114.1963,113.5601,113.5601,300940.0
2022-05-18 10:00:00,114.21,114.72,114.21,114.56,356040.0,113.5303,114.0372,113.5303,113.8782,356040.0
2022-05-18 10:10:00,114.51,114.81,114.41,114.56,307220.0,113.8285,114.1267,113.7291,113.8782,307220.0
2022-05-18 10:20:00,114.54,114.81,114.4,114.74,124980.0,113.8583,114.1267,113.7191,114.0571,124980.0
2022-05-18 10:30:00,114.35,114.64,114.35,114.64,79600.0,113.6694,113.9577,113.6694,113.9577,79600.0
2022-05-18 10:40:00,114.65,115.13,114.58,115.1,210660.0,113.9676,114.4448,113.898,114.415,210660.0
2022-05-18 10:50:00,115.04,115.08,114.85,114.94,112500.0,114.3553,114.3951,114.1664,114.2559,112500.0
2022-05-18 11:00:00,114.82,114.85,114.56,114.58,154840.0,114.1366,114.1664,113.8782,113.898,154840.0
2022-05-18 11:10:00,114.58,114.58,114.18,114.21,117680.0,113.898,113.898,113.5004,113.5303,117680.0
2022-05-18 11:20:00,114.17,114.2,113.45,113.47,226720.0,113.4905,113.5203,112.7748,112.7947,226720.0
2022-05-18 11:30:00,113.51,113.85,113.3,113.77,224100.0,112.8344,113.1724,112.6257,113.0929,224100.0
2022-05-18 11:40:00,113.88,114.02,113.8,113.85,117200.0,113.2022,113.3414,113.1227,113.1724,117200.0
2022-05-18 11:50:00,113.9,114.01,113.59,113.66,71200.0,113.2221,113.3314,112.9139,112.9835,71200.0
2022-05-18 12:00:00,113.68,113.71,113.45,113.52,80700.0,113.0034,113.0332,112.7748,112.8444,80700.0
2022-05-18 12:10:00,113.4,113.52,113.33,113.33,92240.0,112.7251,112.8444,112.6555,112.6555,92240.0
2022-05-18 12:20:00,113.37,113.37,113.11,113.22,220100.0,112.6953,112.6953,112.4368,112.5461,220100.0
2022-05-18 12:30:00,113.27,113.61,113.1,113.61,179600.0,112.5958,112.9338,112.4269,112.9338,179600.0
2022-05-18 12:40:00,113.53,113.6,113.33,113.59,102000.0,112.8543,112.9239,112.6555,112.9139,102000.0
2022-05-18 12:50:00,113.65,114.1,113.65,114.1,111920.0,112.9736,113.4209,112.9736,113.4209,111920.0
2022-05-18 13:00:00,114.1,114.1,113.28,113.28,136840.0,113.4209,113.4209,112.6058,112.6058,136840.0
2022-05-18 13:10:00,113.3,113.37,113.15,113.19,156240.0,112.6257,112.6953,112.4766,112.5163,156240.0
2022-05-18 13:20:00,113.25,113.49,113.25,113.49,152620.0,112.576,112.8145,112.576,112.8145,152620.0
2022-05-18 13:30:00,113.37,113.54,113.31,113.54,137760.0,112.6953,112.8642,112.6356,112.8642,137760.0
2022-05-18 13:40:00,113.54,113.54,113.0,113.0,155160.0,112.8642,112.8642,112.3275,112.3275,155160.0
2022-05-18 13:50:00,113.01,113.03,112.81,112.98,189400.0,112.3374,112.3573,112.1386,112.3076,189400.0
2022-05-18 14:00:00,113.06,113.1,112.88,113.1,218680.0,112.3871,112.4269,112.2082,112.4269,218680.0
2022-05-18 14:10:00,113.13,113.29,112.96,113.07,154040.0,112.4567,112.6157,112.2877,112.397,154040.0
2022-05-18 14:20:00,113.15,113.35,113.15,113.27,116660.0,112.4766,112.6754,112.4766,112.5958,116660.0
2022-05-18 14:30:00,113.31,113.31,112.86,113.09,102940.0,112.6356,112.6356,112.1883,112.4169,102940.0
2022-05-18 14:40:00,113.01,113.22,112.82,113.15,189800.0,112.3374,112.5461,112.1485,112.4766,189800.0
2022-05-18 14:50:00,113.23,113.23,112.8,112.85,151240.0,112.5561,112.5561,112.1286,112.1783,151240.0
2022-05-18 15:00:00,112.99,113.29,112.97,113.04,168080.0,112.3175,112.6157,112.2976,112.3672,168080.0
2022-05-18 15:10:00,113.2,113.31,113.09,113.23,155840.0,112.5263,112.6356,112.4169,112.5561,155840.0
2022-05-18 15:20:00,113.28,113.37,112.91,112.93,202560.0,112.6058,112.6953,112.238,112.2579,202560.0
2022-05-18 15:30:00,112.94,113.37,112.79,113.22,337480.0,112.2678,112.6953,112.1187,112.5461,337480.0
2022-05-18 15:40:00,113.2,113.29,112.57,112.7,296240.0,112.5263,112.6157,111.9,112.0292,296240.0
2022-05-18 15:50:00,112.77,112.91,112.14,112.4,1188280.0,112.0988,112.238,111.4726,111.731,1188280.0
2022-05-19 09:30:00,111.84,113.01,111.6,112.67,1129960.0,111.1744,112.3374,110.9358,111.9994,1129960.0
2022-05-19 09:40:00,112.82,112.84,112.06,112.22,291400.0,112.1485,112.1684,111.393,111.5521,291400.0
2022-05-19 09:50:00,112.28,113.53,112.17,113.16,429440.0,111.6117,112.8543,111.5024,112.4865,429440.0
2022-05-19 10:00:00,113.2,113.59,112.3,112.3,457940.0,112.5263,112.9139,111.6316,111.6316,457940.0
2022-05-19 10:10:00,112.43,112.88,112.35,112.68,181060.0,111.7608,112.2082,111.6813,112.0094,181060.0
2022-05-19 10:20:00,112.71,113.21,112.41,112.68,222760.0,112.0392,112.5362,111.741,112.0094,222760.0
2022-05-19 10:30:00,112.68,112.84,112.21,112.3,319820.0,112.0094,112.1684,111.5422,111.6316,319820.0
2022-05-19 10:40:00,112.23,112.44,112.02,112.14,245020.0,111.562,111.7708,111.3533,111.4726,245020.0
2022-05-19 10:50:00,112.2,112.84,112.03,112.42,242640.0,111.5322,112.1684,111.3632,111.7509,242640.0
2022-05-19 11:00:00,112.56,112.65,112.05,112.5,162220.0,111.8901,111.9795,111.3831,111.8304,162220.0
2022-05-19 11:10:00,112.57,112.7,112.19,112.48,137700.0,111.9,112.0292,111.5223,111.8105,137700.0
2022-05-19 11:20:00,112.52,112.73,112.22,112.22,146520.0,111.8503,112.0591,111.5521,111.5521,146520.0
2022-05-19 11:30:00,112.35,112.85,112.33,112.7,193960.0,111.6813,112.1783,111.6614,112.0292,193960.0
2022-05-19 11:40:00,112.75,112.95,112.75,112.77,150880.0,112.0789,112.2778,112.0789,112.0988,150880.0
2022-05-19 11:50:00,112.82,112.83,112.28,112.53,192980.0,112.1485,112.1585,111.6117,111.8603,192980.0
2022-05-19 12:00:00,112.55,112.77,112.54,112.64,129540.0,111.8801,112.0988,111.8702,111.9696,129540.0
2022-05-19 12:10:00,112.71,112.9,112.69,112.69,126120.0,112.0392,112.228,112.0193,112.0193,126120.0
2022-05-19 12:20:00,112.65,112.65,112.38,112.58,167220.0,111.9795,111.9795,111.7111,111.91,167220.0
2022-05-19 12:30:00,112.52,112.56,112.16,112.25,100800.0,111.8503,111.8901,111.4925,111.5819,100800.0
2022-05-19 12:40:00,112.24,112.27,111.4,111.4,178000.0,111.572,111.6018,110.737,110.737,178000.0
2022-05-19 12:50:00,111.52,111.76,111.39,111.75,160220.0,110.8563,111.0948,110.727,111.0849,160220.0
2022-05-19 13:00:00,111.82,111.82,111.33,111.4,235780.0,111.1545,111.1545,110.6674,110.737,235780.0
2022-05-19 13:10:00,111.4,111.41,110.79,111.24,317600.0,110.737,110.7469,110.1306,110.5779,317600.0
2022-05-19 13:20:00,111.13,111.25,110.95,110.95,153260.0,110.4686,110.5879,110.2897,110.2897,153260.0
2022-05-19 13:30:00,111.06,111.22,110.82,111.03,339520.0,110.399,110.558,110.1604,110.3692,339520.0
2022-05-19 13:40:00,110.99,111.05,110.47,110.53,248640.0,110.3294,110.3891,109.8125,109.8722,248640.0
2022-05-19 13:50:00,110.54,111.4,110.54,111.14,366240.0,109.8821,110.737,109.8821,110.4785,366240.0
2022-05-19 14:00:00,111.22,111.22,110.74,110.98,198460.0,110.558,110.558,110.0809,110.3195,198460.0
2022-05-19 14:10:00,111.08,111.29,110.83,110.92,199220.0,110.4189,110.6276,110.1704,110.2598,199220.0
2022-05-19 14:20:00,110.89,111.19,110.82,111.03,146660.0,110.23,110.5282,110.1604,110.3692,146660.0
2022-05-19 14:30:00,110.95,111.56,110.89,111.43,158780.0,110.2897,110.896,110.23,110.7668,158780.0
2022-05-19 14:40:00,111.33,111.75,111.09,111.75,149340.0,110.6674,111.0849,110.4288,111.0849,149340.0
2022-05-19 14:50:00,111.75,112.0,111.6,111.79,163360.0,111.0849,111.3334,110.9358,111.1247,163360.0
2022-05-19 15:00:00,111.82,112.2,111.73,111.8,269960.0,111.1545,111.5322,111.065,111.1346,269960.0
2022-05-19 15:10:00,111.75,111.81,111.35,111.41,212880.0,111.0849,111.1445,110.6873,110.7469,212880.0
2022-05-19 15:20:00,111.38,111.38,110.9,110.9,181640.0,110.7171,110.7171,110.24,110.24,181640.0
2022-05-19 15:30:00,110.84,111.06,110.82,110.88,394900.0,110.1803,110.399,110.1604,110.2201,394900.0
2022-05-19 15:40:00,110.84,111.44,110.64,111.05,436480.0,110.1803,110.7767,109.9815,110.3891,436480.0
2022-05-19 15:50:00,111.17,111.17,110.58,110.63,1133480.0,110.5083,110.5083,109.9219,109.9716,1133480.0
2022-05-20 09:30:00,112.19,112.55,111.5,112.15,1224500.0,111.5223,111.8801,110.8364,111.4825,1224500.0
2022-05-20 09:40:00,111.98,112.54,111.8,112.11,435840.0,111.3135,111.8702,111.1346,111.4427,435840.0
2022-05-20 09:50:00,112.12,112.25,111.82,111.87,288360.0,111.4527,111.5819,111.1545,111.2042,288360.0
2022-05-20 10:00:00,111.93,112.04,111.19,111.32,284600.0,111.2638,111.3732,110.5282,110.6575,284600.0
2022-05-20 10:10:00,111.22,111.29,110.74,110.75,282720.0,110.558,110.6276,110.0809,110.0908,282720.0
2022-05-20 10:20:00,110.75,110.95,110.47,110.83,276420.0,110.0908,110.2897,109.8125,110.1704,276420.0
2022-05-20 10:30:00,110.79,110.83,110.5,110.56,158880.0,110.1306,110.1704,109.8423,109.902,158880.0
2022-05-20 10:40:00,110.56,110.72,110.27,110.36,157320.0,109.902,110.061,109.6137,109.7032,157320.0
2022-05-20 10:50:00,110.41,110.41,109.35,109.41,236440.0,109.7529,109.7529,108.6992,108.7588,236440.0
2022-05-20 11:00:00,109.45,109.58,109.07,109.07,227520.0,108.7986,108.9278,108.4208,108.4208,227520.0
2022-05-20 11:10:00,109.2,109.2,108.62,108.75,192200.0,108.5501,108.5501,107.9735,108.1027,192200.0
2022-05-20 11:20:00,108.74,108.98,108.53,108.88,256580.0,108.0928,108.3314,107.8841,108.232,256580.0
2022-05-20 11:30:00,108.85,108.91,108.4,108.58,454200.0,108.2022,108.2618,107.7548,107.9338,454200.0
2022-05-20 11:40:00,108.55,108.76,108.38,108.6,260900.0,107.9039,108.1127,107.7349,107.9536,260900.0
2022-05-20 11:50:00,108.62,108.75,108.37,108.37,114000.0,107.9735,108.1027,107.725,107.725,114000.0
2022-05-20 12:00:00,108.33,108.45,107.78,107.78,289560.0,107.6852,107.8045,107.1385,107.1385,289560.0
2022-05-20 12:10:00,107.76,107.86,107.38,107.47,442220.0,107.1186,107.218,106.7409,106.8304,442220.0
2022-05-20 12:20:00,107.44,107.68,107.44,107.53,326600.0,106.8005,107.0391,106.8005,106.89,326600.0
2022-05-20 12:30:00,107.56,107.62,107.07,107.15,348880.0,106.9198,106.9795,106.4327,106.5123,348880.0
2022-05-20 12:40:00,107.17,107.17,106.37,106.97,315160.0,106.5322,106.5322,105.7369,106.3333,315160.0
2022-05-20 12:50:00,106.93,107.03,106.66,106.9,289220.0,106.2936,106.393,106.0252,106.2638,289220.0
2022-05-20 13:00:00,106.82,106.93,106.59,106.61,166500.0,106.1842,106.2936,105.9556,105.9755,166500.0
2022-05-20 13:10:00,106.61,106.91,106.61,106.67,217660.0,105.9755,106.2737,105.9755,106.0351,217660.0
2022-05-20 13:20:00,106.73,106.85,106.5,106.58,153000.0,106.0948,106.2141,105.8661,105.9457,153000.0
2022-05-20 13:30:00,106.51,107.18,106.42,107.0,292640.0,105.8761,106.5421,105.7866,106.3632,292640.0
2022-05-20 13:40:00,106.94,107.42,106.88,107.18,216120.0,106.3035,106.7807,106.2439,106.5421,216120.0
2022-05-20 13:50:00,107.25,107.5,107.07,107.25,195180.0,106.6117,106.8602,106.4327,106.6117,195180.0
2022-05-20 14:00:00,107.37,107.37,106.75,106.87,169660.0,106.731,106.731,106.1147,106.2339,169660.0
2022-05-20 14:10:00,106.9,107.0,106.64,106.79,244140.0,106.2638,106.3632,106.0053,106.1544,244140.0
2022-05-20 14:20:00,106.73,106.78,106.51,106.67,181200.0,106.0948,106.1445,105.8761,106.0351,181200.0
2022-05-20 14:30:00,106.75,106.77,106.39,106.56,140900.0,106.1147,106.1345,105.7568,105.9258,140900.0
2022-05-20 14:40:00,106.55,106.78,106.55,106.76,152880.0,105.9158,106.1445,105.9158,106.1246,152880.0
2022-05-20 14:50:00,106.76,107.18,106.76,106.81,147840.0,106.1246,106.5421,106.1246,106.1743,147840.0
2022-05-20 15:00:00,106.89,107.08,106.7,106.79,148000.0,106.2538,106.4427,106.0649,106.1544,148000.0
2022-05-20 15:10:00,106.72,107.24,106.71,107.24,128480.0,106.0848,106.6017,106.0749,106.6017,128480.0
2022-05-20 15:20:00,107.33,107.66,107.07,107.65,327080.0,106.6912,107.0192,106.4327,107.0093,327080.0
2022-05-20 15:30:00,107.73,108.71,107.51,108.33,503420.0,107.0888,108.063,106.8701,107.6852,503420.0
2022-05-20 15:40:00,108.47,109.24,108.32,108.87,1069540.0,107.8244,108.5898,107.6753,108.222,1069540.0
2022-05-20 15:50:00,108.97,109.46,108.79,109.32,975760.0,108.3214,108.8085,108.1425,108.6694,975760.0
2022-05-23 09:30:00,110.05,110.12,109.15,109.65,935400.0,109.395,109.4646,108.5004,108.9974,935400.0
2022-05-23 09:40:00,109.67,110.46,109.56,110.28,922640.0,109.0173,109.8026,108.9079,109.6236,922640.0
2022-05-23 09:50:00,110.31,111.08,109.94,109.95,677820.0,109.6535,110.4189,109.2857,109.2956,677820.0
2022-05-23 10:00:00,110.1,110.12,109.4,109.7,307320.0,109.4447,109.4646,108.7489,109.0471,307320.0
2022-05-23 10:10:00,109.84,110.73,109.55,110.64,249420.0,109.1863,110.071,108.898,109.9815,249420.0
2022-05-23 10:20:00,110.66,111.2,110.45,111.2,447280.0,110.0014,110.5382,109.7926,110.5382,447280.0
2022-05-23 10:30:00,111.21,111.5,111.05,111.36,312680.0,110.5481,110.8364,110.3891,110.6972,312680.0
2022-05-23 10:40:00,111.46,111.55,111.25,111.28,234860.0,110.7966,110.8861,110.5879,110.6177,234860.0
2022-05-23 10:50:00,111.18,111.18,110.68,110.97,251980.0,110.5183,110.5183,110.0213,110.3095,251980.0
2022-05-23 11:00:00,110.82,111.54,110.81,111.19,310600.0,110.1604,110.8761,110.1505,110.5282,310600.0
2022-05-23 11:10:00,111.22,111.26,110.94,111.21,361980.0,110.558,110.5978,110.2797,110.5481,361980.0
2022-05-23 11:20:00,111.06,111.25,110.85,110.96,362000.0,110.399,110.5879,110.1902,110.2996,362000.0
2022-05-23 11:30:00,110.95,111.47,110.89,111.47,452780.0,110.2897,110.8066,110.23,110.8066,452780.0
2022-05-23 11:40:00,111.4,111.48,111.21,111.32,180080.0,110.737,110.8165,110.5481,110.6575,180080.0
2022-05-23 11:50:00,111.35,111.6,111.29,111.55,172960.0,110.6873,110.9358,110.6276,110.8861,172960.0
2022-05-23 12:00:00,111.41,112.01,111.4,111.84,165280.0,110.7469,111.3433,110.737,111.1744,165280.0
2022-05-23 12:10:00,111.88,111.93,111.68,111.71,245380.0,111.2141,111.2638,111.0153,111.0451,245380.0
2022-05-23 12:20:00,111.71,111.79,111.44,111.48,193380.0,111.0451,111.1247,110.7767,110.8165,193380.0
2022-05-23 12:30:00,111.52,111.64,111.37,111.64,146460.0,110.8563,110.9755,110.7072,110.9755,146460.0
2022-05-23 12:40:00,111.58,111.58,111.29,111.29,120500.0,110.9159,110.9159,110.6276,110.6276,120500.0
2022-05-23 12:50:00,111.3,111.39,111.08,111.3,134900.0,110.6376,110.727,110.4189,110.6376,134900.0
2022-05-23 13:00:00,111.22,111.26,110.88,110.99,173440.0,110.558,110.5978,110.2201,110.3294,173440.0
2022-05-23 13:10:00,111.0,111.17,110.85,110.93,125300.0,110.3394,110.5083,110.1902,110.2698,125300.0
2022-05-23 13:20:00,110.84,111.14,110.71,111.09,129220.0,110.1803,110.4785,110.0511,110.4288,129220.0
2022-05-23 13:30:00,111.0,111.35,110.99,111.29,108800.0,110.3394,110.6873,110.3294,110.6276,108800.0
2022-05-23 13:40:00,111.28,111.58,111.27,111.5,84420.0,110.6177,110.9159,110.6077,110.8364,84420.0
2022-05-23 13:50:00,111.45,111.5,111.23,111.41,100220.0,110.7867,110.8364,110.568,110.7469,100220.0
2022-05-23 14:00:00,111.46,111.65,111.35,111.65,108280.0,110.7966,110.9855,110.6873,110.9855,108280.0
2022-05-23 14:10:00,111.65,111.75,111.55,111.73,139620.0,110.9855,111.0849,110.8861,111.065,139620.0
2022-05-23 14:20:00,111.76,111.88,111.33,111.49,362240.0,111.0948,111.2141,110.6674,110.8264,362240.0
2022-05-23 14:30:00,111.41,111.48,111.36,111.41,184000.0,110.7469,110.8165,110.6972,110.7469,184000.0
2022-05-23 14:40:00,111.41,111.79,111.35,111.42,206300.0,110.7469,111.1247,110.6873,110.7569,206300.0
2022-05-23 14:50:00,111.58,111.58,111.25,111.35,184960.0,110.9159,110.9159,110.5879,110.6873,184960.0
2022-05-23 15:00:00,111.37,111.69,111.37,111.69,179340.0,110.7072,111.0252,110.7072,111.0252,179340.0
2022-05-23 15:10:00,111.64,111.64,111.34,111.46,148980.0,110.9755,110.9755,110.6773,110.7966,148980.0
2022-05-23 15:20:00,111.46,111.46,111.12,111.24,150480.0,110.7966,110.7966,110.4586,110.5779,150480.0
2022-05-23 15:30:00,111.31,111.45,111.22,111.22,179160.0,110.6475,110.7867,110.558,110.558,179160.0
2022-05-23 15:40:00,111.19,111.31,111.05,111.15,112140.0,110.5282,110.6475,110.3891,110.4885,112140.0
2022-05-23 15:50:00,111.19,111.81,111.19,111.67,812960.0,110.5282,111.1445,110.5282,111.0054,812960.0
2022-05-24 09:30:00,106.49,106.49,104.14,104.76,3874560.0,105.8562,105.8562,103.5202,104.1365,3874560.0
2022-05-24 09:40:00,104.66,105.4,104.47,104.78,1761600.0,104.0371,104.7727,103.8482,104.1564,1761600.0
2022-05-24 09:50:00,104.78,105.11,103.85,103.99,1647560.0,104.1564,104.4844,103.2319,103.3711,1647560.0
2022-05-24 10:00:00,103.99,104.14,103.35,103.35,935820.0,103.3711,103.5202,102.7349,102.7349,935820.0
2022-05-24 10:10:00,103.41,103.41,102.6,102.74,1045640.0,102.7945,102.7945,101.9894,102.1285,1045640.0
2022-05-24 10:20:00,102.7,104.0,102.21,103.77,1356500.0,102.0888,103.381,101.6017,103.1524,1356500.0
2022-05-24 10:30:00,103.65,103.65,102.72,102.84,841760.0,103.0331,103.0331,102.1086,102.2279,841760.0
2022-05-24 10:40:00,102.84,103.55,102.67,103.02,718540.0,102.2279,102.9337,102.0589,102.4069,718540.0
2022-05-24 10:50:00,103.04,103.23,102.64,103.23,654540.0,102.4267,102.6156,102.0291,102.6156,654540.0
2022-05-24 11:00:00,103.19,104.02,103.17,103.92,386740.0,102.5758,103.4009,102.556,103.3015,386740.0
2022-05-24 11:10:00,103.93,104.58,103.81,104.16,517400.0,103.3114,103.9576,103.1921,103.5401,517400.0
2022-05-24 11:20:00,104.14,104.7,103.97,104.7,453920.0,103.5202,104.0769,103.3512,104.0769,453920.0
2022-05-24 11:30:00,104.75,104.89,104.27,104.48,580060.0,104.1266,104.2657,103.6494,103.8582,580060.0
2022-05-24 11:40:00,104.55,105.15,104.38,104.89,283780.0,103.9277,104.5242,103.7588,104.2657,283780.0
2022-05-24 11:50:00,104.89,105.0,104.68,104.75,438700.0,104.2657,104.3751,104.057,104.1266,438700.0
2022-05-24 12:00:00,104.71,104.99,104.6,104.98,371760.0,104.0868,104.3651,103.9774,104.3552,371760.0
2022-05-24 12:10:00,104.99,105.54,104.96,105.33,637500.0,104.3651,104.9119,104.3353,104.7031,637500.0
2022-05-24 12:20:00,105.31,105.34,104.84,104.92,264500.0,104.6832,104.713,104.216,104.2955,264500.0
2022-05-24 12:30:00,104.89,105.0,104.03,104.03,359200.0,104.2657,104.3751,103.4108,103.4108,359200.0
2022-05-24 12:40:00,104.13,104.45,104.12,104.29,393580.0,103.5102,103.8283,103.5003,103.6693,393580.0
2022-05-24 12:50:00,104.3,104.62,104.19,104.33,331840.0,103.6792,103.9973,103.5699,103.7091,331840.0
2022-05-24 13:00:00,104.38,104.43,104.03,104.21,439640.0,103.7588,103.8085,103.4108,103.5898,439640.0
2022-05-24 13:10:00,104.21,104.47,104.2,104.35,230440.0,103.5898,103.8482,103.5798,103.7289,230440.0
2022-05-24 13:20:00,104.33,104.6,104.22,104.6,172660.0,103.7091,103.9774,103.5997,103.9774,172660.0
2022-05-24 13:30:00,104.6,105.25,104.51,105.25,273440.0,103.9774,104.6236,103.888,104.6236,273440.0
2022-05-24 13:40:00,105.25,105.67,105.04,105.27,459320.0,104.6236,105.0411,104.4148,104.6435,459320.0
2022-05-24 13:50:00,105.26,105.78,105.14,105.42,293500.0,104.6335,105.1504,104.5142,104.7926,293500.0
2022-05-24 14:00:00,105.37,105.89,105.11,105.78,166220.0,104.7429,105.2598,104.4844,105.1504,166220.0
2022-05-24 14:10:00,105.82,106.22,105.3,105.4,364180.0,105.1902,105.5878,104.6733,104.7727,364180.0
2022-05-24 14:20:00,105.3,105.56,105.24,105.28,118620.0,104.6733,104.9317,104.6136,104.6534,118620.0
2022-05-24 14:30:00,105.26,105.82,105.14,105.78,166600.0,104.6335,105.1902,104.5142,105.1504,166600.0
2022-05-24 14:40:00,105.82,105.93,104.95,105.0,346620.0,105.1902,105.2995,104.3254,104.3751,346620.0
2022-05-24 14:50:00,105.0,105.05,104.56,104.84,277080.0,104.3751,104.4248,103.9377,104.216,277080.0
2022-05-24 15:00:00,104.8,105.25,104.78,105.03,245180.0,104.1763,104.6236,104.1564,104.4049,245180.0
2022-05-24 15:10:00,105.1,105.44,105.1,105.12,152700.0,104.4745,104.8124,104.4745,104.4944,152700.0
2022-05-24 15:20:00,105.09,105.58,104.9,105.42,336600.0,104.4645,104.9516,104.2757,104.7926,336600.0
2022-05-24 15:30:00,105.47,106.4,105.47,106.25,421060.0,104.8423,105.7667,104.8423,105.6176,421060.0
2022-05-24 15:40:00,106.16,106.32,105.84,105.89,442160.0,105.5282,105.6872,105.2101,105.2598,442160.0
2022-05-24 15:50:00,105.96,106.06,105.63,106.06,828620.0,105.3294,105.4288,105.0013,105.4288,828620.0
2022-05-25 09:30:00,105.14,105.99,104.68,105.85,1210260.0,104.5142,105.3592,104.057,105.22,1210260.0
2022-05-25 09:40:00,105.92,105.99,104.78,104.85,842140.0,105.2896,105.3592,104.1564,104.226,842140.0
2022-05-25 09:50:00,104.87,105.13,104.21,104.86,714060.0,104.2458,104.5043,103.5898,104.2359,714060.0
2022-05-25 10:00:00,105.15,105.17,104.43,104.59,542200.0,104.5242,104.5441,103.8085,103.9675,542200.0
2022-05-25 10:10:00,104.61,105.45,104.37,105.38,660600.0,103.9874,104.8224,103.7488,104.7528,660600.0
2022-05-25 10:20:00,105.38,106.03,105.37,105.94,586520.0,104.7528,105.3989,104.7429,105.3095,586520.0
2022-05-25 10:30:00,105.93,106.47,105.77,106.25,316040.0,105.2995,105.8363,105.1405,105.6176,316040.0
2022-05-25 10:40:00,106.27,106.27,105.67,105.85,228340.0,105.6375,105.6375,105.0411,105.22,228340.0
2022-05-25 10:50:00,105.85,106.27,105.82,106.18,186700.0,105.22,105.6375,105.1902,105.548,186700.0
2022-05-25 11:00:00,106.16,106.23,105.9,106.13,260340.0,105.5282,105.5977,105.2697,105.4983,260340.0
2022-05-25 11:10:00,106.05,106.37,106.02,106.11,172640.0,105.4188,105.7369,105.389,105.4785,172640.0
2022-05-25 11:20:00,106.15,106.23,106.0,106.01,156940.0,105.5182,105.5977,105.3691,105.3791,156940.0
2022-05-25 11:30:00,106.01,106.01,105.49,105.73,507440.0,105.3791,105.3791,104.8622,105.1007,507440.0
2022-05-25 11:40:00,105.73,105.78,105.44,105.58,466420.0,105.1007,105.1504,104.8124,104.9516,466420.0
2022-05-25 11:50:00,105.52,105.56,105.14,105.24,299680.0,104.892,104.9317,104.5142,104.6136,299680.0
2022-05-25 12:00:00,105.26,105.3,104.98,105.0,278380.0,104.6335,104.6733,104.3552,104.3751,278380.0
2022-05-25 12:10:00,104.99,105.3,104.99,105.09,293980.0,104.3651,104.6733,104.3651,104.4645,293980.0
2022-05-25 12:20:00,105.09,105.1,104.7,104.78,297540.0,104.4645,104.4745,104.0769,104.1564,297540.0
2022-05-25 12:30:00,104.79,104.85,104.4,104.45,390140.0,104.1663,104.226,103.7786,103.8283,390140.0
2022-05-25 12:40:00,104.41,104.83,104.41,104.81,672780.0,103.7886,104.2061,103.7886,104.1862,672780.0
2022-05-25 12:50:00,104.75,104.83,104.62,104.82,373640.0,104.1266,104.2061,103.9973,104.1961,373640.0
2022-05-25 13:00:00,104.78,104.8,104.65,104.69,174140.0,104.1564,104.1763,104.0271,104.0669,174140.0
2022-05-25 13:10:00,104.8,104.8,104.45,104.55,213200.0,104.1763,104.1763,103.8283,103.9277,213200.0
2022-05-25 13:20:00,104.55,104.64,104.28,104.56,213540.0,103.9277,104.0172,103.6594,103.9377,213540.0
2022-05-25 13:30:00,104.61,104.64,104.41,104.48,633180.0,103.9874,104.0172,103.7886,103.8582,633180.0
2022-05-25 13:40:00,104.51,104.95,104.44,104.95,126800.0,103.888,104.3254,103.8184,104.3254,126800.0
2022-05-25 13:50:00,104.96,105.0,104.74,104.92,178380.0,104.3353,104.3751,104.1166,104.2955,178380.0
2022-05-25 14:00:00,104.92,105.5,104.35,104.64,404480.0,104.2955,104.8721,103.7289,104.0172,404480.0
2022-05-25 14:10:00,104.9,105.7,104.9,105.45,265600.0,104.2757,105.0709,104.2757,104.8224,265600.0
2022-05-25 14:20:00,105.41,105.89,105.41,105.85,386480.0,104.7826,105.2598,104.7826,105.22,386480.0
2022-05-25 14:30:00,105.88,106.06,105.69,105.73,254900.0,105.2498,105.4288,105.061,105.1007,254900.0
2022-05-25 14:40:00,105.75,106.06,105.75,105.85,144200.0,105.1206,105.4288,105.1206,105.22,144200.0
2022-05-25 14:50:00,105.9,106.25,105.86,106.05,278740.0,105.2697,105.6176,105.2299,105.4188,278740.0
2022-05-25 15:00:00,106.03,106.55,106.03,106.4,329060.0,105.3989,105.9158,105.3989,105.7667,329060.0
2022-05-25 15:10:00,106.38,106.52,106.1,106.19,311400.0,105.7469,105.886,105.4685,105.558,311400.0
2022-05-25 15:20:00,106.19,106.23,105.94,106.02,358580.0,105.558,105.5977,105.3095,105.389,358580.0
2022-05-25 15:30:00,106.06,106.16,105.8,105.91,301520.0,105.4288,105.5282,105.1703,105.2797,301520.0
2022-05-25 15:40:00,105.89,106.03,105.73,105.86,311660.0,105.2598,105.3989,105.1007,105.2299,311660.0
2022-05-25 15:50:00,105.85,105.92,105.42,105.9,642700.0,105.22,105.2896,104.7926,105.2697,642700.0
2022-05-26 09:30:00,105.86,107.12,105.49,107.04,1044640.0,105.2299,106.4824,104.8622,106.4029,1044640.0
2022-05-26 09:40:00,106.94,107.36,106.85,107.35,586980.0,106.3035,106.721,106.2141,106.7111,586980.0
2022-05-26 09:50:00,107.33,107.63,107.25,107.42,299620.0,106.6912,106.9894,106.6117,106.7807,299620.0
2022-05-26 10:00:00,107.46,107.53,107.02,107.28,330120.0,106.8204,106.89,106.383,106.6415,330120.0
2022-05-26 10:10:00,107.3,107.96,107.1,107.96,455180.0,106.6614,107.3174,106.4626,107.3174,455180.0
2022-05-26 10:20:00,108.0,108.0,107.39,107.45,375800.0,107.3572,107.3572,106.7508,106.8105,375800.0
2022-05-26 10:30:00,107.55,107.55,107.24,107.47,170200.0,106.9099,106.9099,106.6017,106.8304,170200.0
2022-05-26 10:40:00,107.56,107.66,107.31,107.6,145820.0,106.9198,107.0192,106.6713,106.9596,145820.0
2022-05-26 10:50:00,107.7,107.83,107.65,107.83,184860.0,107.059,107.1882,107.0093,107.1882,184860.0
2022-05-26 11:00:00,107.83,108.2,107.76,107.82,420660.0,107.1882,107.556,107.1186,107.1783,420660.0
2022-05-26 11:10:00,107.82,108.0,107.79,107.87,200660.0,107.1783,107.3572,107.1485,107.228,200660.0
2022-05-26 11:20:00,107.91,108.03,107.69,107.84,177280.0,107.2677,107.387,107.0491,107.1982,177280.0
2022-05-26 11:30:00,107.85,108.07,107.73,108.07,123460.0,107.2081,107.4268,107.0888,107.4268,123460.0
2022-05-26 11:40:00,108.08,108.2,107.93,107.95,179720.0,107.4367,107.556,107.2876,107.3075,179720.0
2022-05-26 11:50:00,107.95,108.15,107.87,108.15,129680.0,107.3075,107.5063,107.228,107.5063,129680.0
2022-05-26 12:00:00,108.04,108.27,108.04,108.24,146880.0,107.397,107.6256,107.397,107.5958,146880.0
2022-05-26 12:10:00,108.25,108.59,108.25,108.35,173760.0,107.6057,107.9437,107.6057,107.7051,173760.0
2022-05-26 12:20:00,108.52,108.66,108.45,108.63,194200.0,107.8741,108.0133,107.8045,107.9835,194200.0
2022-05-26 12:30:00,108.68,108.77,108.54,108.69,129060.0,108.0332,108.1226,107.894,108.0431,129060.0
2022-05-26 12:40:00,108.65,108.67,108.55,108.6,161300.0,108.0033,108.0232,107.9039,107.9536,161300.0
2022-05-26 12:50:00,108.6,108.87,108.56,108.87,140340.0,107.9536,108.222,107.9139,108.222,140340.0
2022-05-26 13:00:00,108.88,108.88,108.7,108.84,182260.0,108.232,108.232,108.053,108.1922,182260.0
2022-05-26 13:10:00,108.92,108.96,108.6,108.69,186040.0,108.2717,108.3115,107.9536,108.0431,186040.0
2022-05-26 13:20:00,108.71,108.74,108.42,108.42,138640.0,108.063,108.0928,107.7747,107.7747,138640.0
2022-05-26 13:30:00,108.5,108.55,108.33,108.4,148500.0,107.8542,107.9039,107.6852,107.7548,148500.0
2022-05-26 13:40:00,108.46,108.51,108.32,108.42,102220.0,107.8145,107.8642,107.6753,107.7747,102220.0
2022-05-26 13:50:00,108.39,108.75,108.2,108.75,198580.0,107.7449,108.1027,107.556,108.1027,198580.0
2022-05-26 14:00:00,108.71,108.81,108.52,108.65,136620.0,108.063,108.1624,107.8741,108.0033,136620.0
2022-05-26 14:10:00,108.7,108.77,108.62,108.75,182500.0,108.053,108.1226,107.9735,108.1027,182500.0
2022-05-26 14:20:00,108.67,108.86,108.64,108.76,152520.0,108.0232,108.2121,107.9934,108.1127,152520.0
2022-05-26 14:30:00,108.74,108.8,108.46,108.56,155080.0,108.0928,108.1525,107.8145,107.9139,155080.0
2022-05-26 14:40:00,108.49,108.64,108.32,108.34,158920.0,107.8443,107.9934,107.6753,107.6952,158920.0
2022-05-26 14:50:00,108.32,108.44,108.26,108.36,201680.0,107.6753,107.7946,107.6157,107.7151,201680.0
2022-05-26 15:00:00,108.36,108.36,108.02,108.2,161740.0,107.7151,107.7151,107.3771,107.556,161740.0
2022-05-26 15:10:00,108.2,108.3,107.92,108.02,164500.0,107.556,107.6554,107.2777,107.3771,164500.0
2022-05-26 15:20:00,108.1,108.25,107.95,108.18,201180.0,107.4566,107.6057,107.3075,107.5361,201180.0
2022-05-26 15:30:00,108.24,108.38,108.1,108.38,233080.0,107.5958,107.7349,107.4566,107.7349,233080.0
2022-05-26 15:40:00,108.39,108.62,108.36,108.62,305920.0,107.7449,107.9735,107.7151,107.9735,305920.0
2022-05-26 15:50:00,108.66,108.81,108.18,108.22,640500.0,108.0133,108.1624,107.5361,107.5759,640500.0
2022-05-27 09:30:00,109.79,110.98,109.55,110.57,915100.0,109.1366,110.3195,108.898,109.9119,915100.0
2022-05-27 09:40:00,110.62,111.09,110.44,110.84,517320.0,109.9616,110.4288,109.7827,110.1803,517320.0
2022-05-27 09:50:00,110.8,110.97,110.66,110.73,417400.0,110.1405,110.3095,110.0014,110.071,417400.0
2022-05-27 10:00:00,110.76,111.24,110.7,111.24,422140.0,110.1008,110.5779,110.0411,110.5779,422140.0
2022-05-27 10:10:00,111.24,111.52,111.22,111.33,292280.0,110.5779,110.8563,110.558,110.6674,292280.0
2022-05-27 10:20:00,111.34,111.66,111.34,111.37,259660.0,110.6773,110.9954,110.6773,110.7072,259660.0
2022-05-27 10:30:00,111.42,111.96,111.39,111.82,175620.0,110.7569,111.2936,110.727,111.1545,175620.0
2022-05-27 10:40:00,111.8,111.9,111.58,111.68,165440.0,111.1346,111.234,110.9159,111.0153,165440.0
2022-05-27 10:50:00,111.7,111.74,111.44,111.57,178980.0,111.0352,111.075,110.7767,110.906,178980.0
2022-05-27 11:00:00,111.6,111.67,111.17,111.67,195080.0,110.9358,111.0054,110.5083,111.0054,195080.0
2022-05-27 11:10:00,111.63,112.05,111.63,112.05,212580.0,110.9656,111.3831,110.9656,111.3831,212580.0
2022-05-27 11:20:00,111.91,112.15,111.9,112.03,140820.0,111.2439,111.4825,111.234,111.3632,140820.0
2022-05-27 11:30:00,112.03,112.14,111.99,112.08,159780.0,111.3632,111.4726,111.3235,111.4129,159780.0
2022-05-27 11:40:00,112.08,112.25,112.03,112.24,198460.0,111.4129,111.5819,111.3632,111.572,198460.0
2022-05-27 11:50:00,112.29,112.32,112.03,112.19,216760.0,111.6217,111.6515,111.3632,111.5223,216760.0
2022-05-27 12:00:00,112.19,112.5,112.19,112.4,185280.0,111.5223,111.8304,111.5223,111.731,185280.0
2022-05-27 12:10:00,112.37,112.48,111.93,112.02,315280.0,111.7012,111.8105,111.2638,111.3533,315280.0
2022-05-27 12:20:00,112.03,112.37,111.98,112.3,148480.0,111.3632,111.7012,111.3135,111.6316,148480.0
2022-05-27 12:30:00,112.28,112.38,112.13,112.16,210660.0,111.6117,111.7111,111.4626,111.4925,210660.0
2022-05-27 12:40:00,112.17,112.28,111.95,111.95,139880.0,111.5024,111.6117,111.2837,111.2837,139880.0
2022-05-27 12:50:00,111.93,112.24,111.92,112.2,111140.0,111.2638,111.572,111.2539,111.5322,111140.0
2022-05-27 13:00:00,112.18,112.4,112.15,112.4,172960.0,111.5123,111.731,111.4825,111.731,172960.0
2022-05-27 13:10:00,112.34,112.4,112.3,112.36,191000.0,111.6714,111.731,111.6316,111.6913,191000.0
2022-05-27 13:20:00,112.34,112.38,112.25,112.3,121480.0,111.6714,111.7111,111.5819,111.6316,121480.0
2022-05-27 13:30:00,112.32,112.33,112.13,112.15,142340.0,111.6515,111.6614,111.4626,111.4825,142340.0
2022-05-27 13:40:00,112.1,112.15,111.96,112.11,120100.0,111.4328,111.4825,111.2936,111.4427,120100.0
2022-05-27 13:50:00,112.09,112.15,112.02,112.08,135280.0,111.4229,111.4825,111.3533,111.4129,135280.0
2022-05-27 14:00:00,112.09,112.09,111.71,111.97,127160.0,111.4229,111.4229,111.0451,111.3036,127160.0
2022-05-27 14:10:00,112.01,112.13,111.88,112.1,103260.0,111.3433,111.4626,111.2141,111.4328,103260.0
2022-05-27 14:20:00,112.12,112.19,112.06,112.17,88800.0,111.4527,111.5223,111.393,111.5024,88800.0
2022-05-27 14:30:00,112.19,112.4,112.19,112.28,110820.0,111.5223,111.731,111.5223,111.6117,110820.0
2022-05-27 14:40:00,112.33,112.39,112.2,112.35,101220.0,111.6614,111.7211,111.5322,111.6813,101220.0
2022-05-27 14:50:00,112.38,112.46,112.35,112.4,105040.0,111.7111,111.7907,111.6813,111.731,105040.0
2022-05-27 15:00:00,112.46,112.71,112.32,112.59,236400.0,111.7907,112.0392,111.6515,111.9199,236400.0
2022-05-27 15:10:00,112.6,112.68,112.49,112.59,180420.0,111.9298,112.0094,111.8205,111.9199,180420.0
2022-05-27 15:20:00,112.59,112.68,112.55,112.62,248520.0,111.9199,112.0094,111.8801,111.9497,248520.0
2022-05-27 15:30:00,112.62,112.65,112.28,112.42,323400.0,111.9497,111.9795,111.6117,111.7509,323400.0
2022-05-27 15:40:00,112.38,112.49,112.08,112.18,319960.0,111.7111,111.8205,111.4129,111.5123,319960.0
2022-05-27 15:50:00,112.3,112.87,112.15,112.8,1043800.0,111.6316,112.1982,111.4825,112.1286,1043800.0
2022-05-31 09:30:00,113.06,114.12,113.03,113.36,1071660.0,112.3871,113.4408,112.3573,112.6853,1071660.0
2022-05-31 09:40:00,113.31,113.35,112.74,112.75,551680.0,112.6356,112.6754,112.069,112.0789,551680.0
2022-05-31 09:50:00,112.72,112.97,112.59,112.92,459800.0,112.0491,112.2976,111.9199,112.2479,459800.0
2022-05-31 10:00:00,112.92,113.03,112.71,112.8,505780.0,112.2479,112.3573,112.0392,112.1286,505780.0
2022-05-31 10:10:00,112.79,113.07,112.57,113.0,336000.0,112.1187,112.397,111.9,112.3275,336000.0
2022-05-31 10:20:00,113.08,113.51,113.08,113.3,280920.0,112.407,112.8344,112.407,112.6257,280920.0
2022-05-31 10:30:00,113.3,113.67,113.21,113.43,201500.0,112.6257,112.9935,112.5362,112.7549,201500.0
2022-05-31 10:40:00,113.45,114.06,113.35,113.62,388980.0,112.7748,113.3811,112.6754,112.9438,388980.0
2022-05-31 10:50:00,113.65,113.94,113.62,113.94,240220.0,112.9736,113.2619,112.9438,113.2619,240220.0
2022-05-31 11:00:00,113.85,114.43,113.85,114.18,476900.0,113.1724,113.7489,113.1724,113.5004,476900.0
2022-05-31 11:10:00,114.15,114.19,113.79,113.88,288780.0,113.4706,113.5104,113.1128,113.2022,288780.0
2022-05-31 11:20:00,113.85,114.03,113.76,113.89,117880.0,113.1724,113.3513,113.0829,113.2122,117880.0
2022-05-31 11:30:00,113.79,114.05,113.63,114.04,133000.0,113.1128,113.3712,112.9537,113.3613,133000.0
2022-05-31 11:40:00,114.1,114.36,113.91,114.36,152640.0,113.4209,113.6794,113.232,113.6794,152640.0
2022-05-31 11:50:00,114.31,114.87,114.3,114.68,206100.0,113.6297,114.1863,113.6197,113.9975,206100.0
2022-05-31 12:00:00,114.77,115.5,114.77,115.39,415120.0,114.0869,114.8126,114.0869,114.7032,415120.0
2022-05-31 12:10:00,115.43,115.55,115.16,115.16,454700.0,114.743,114.8623,114.4746,114.4746,454700.0
2022-05-31 12:20:00,115.26,115.48,114.92,115.48,279560.0,114.574,114.7927,114.236,114.7927,279560.0
2022-05-31 12:30:00,115.52,115.72,115.28,115.66,183160.0,114.8325,115.0313,114.5939,114.9716,183160.0
2022-05-31 12:40:00,115.65,115.93,115.58,115.93,301140.0,114.9617,115.24,114.8921,115.24,301140.0
2022-05-31 12:50:00,115.84,116.0,115.77,115.85,229480.0,115.1505,115.3096,115.081,115.1605,229480.0
2022-05-31 13:00:00,115.85,115.85,115.52,115.82,144000.0,115.1605,115.1605,114.8325,115.1307,144000.0
2022-05-31 13:10:00,115.83,115.84,115.14,115.26,200720.0,115.1406,115.1505,114.4547,114.574,200720.0
2022-05-31 13:20:00,115.2,115.2,114.93,115.03,155100.0,114.5144,114.5144,114.246,114.3454,155100.0
2022-05-31 13:30:00,115.08,115.52,115.0,115.21,177600.0,114.3951,114.8325,114.3155,114.5243,177600.0
2022-05-31 13:40:00,115.37,115.6,115.37,115.51,94060.0,114.6833,114.912,114.6833,114.8225,94060.0
2022-05-31 13:50:00,115.5,116.01,115.5,115.98,129880.0,114.8126,115.3195,114.8126,115.2897,129880.0
2022-05-31 14:00:00,115.85,116.17,115.8,116.17,197940.0,115.1605,115.4786,115.1108,115.4786,197940.0
2022-05-31 14:10:00,116.2,116.43,116.01,116.25,186280.0,115.5084,115.737,115.3195,115.5581,186280.0
2022-05-31 14:20:00,116.23,116.32,115.84,115.9,217600.0,115.5382,115.6277,115.1505,115.2102,217600.0
2022-05-31 14:30:00,115.89,115.98,115.74,115.82,259900.0,115.2003,115.2897,115.0511,115.1307,259900.0
2022-05-31 14:40:00,115.79,115.79,115.1,115.22,274640.0,115.1008,115.1008,114.415,114.5342,274640.0
2022-05-31 14:50:00,115.19,115.35,114.8,114.95,376020.0,114.5044,114.6635,114.1167,114.2658,376020.0
2022-05-31 15:00:00,114.93,115.29,114.66,115.29,214700.0,114.246,114.6038,113.9776,114.6038,214700.0
2022-05-31 15:10:00,115.26,115.53,115.13,115.25,213880.0,114.574,114.8424,114.4448,114.5641,213880.0
2022-05-31 15:20:00,115.3,115.65,115.3,115.58,202200.0,114.6138,114.9617,114.6138,114.8921,202200.0
2022-05-31 15:30:00,115.59,115.99,115.56,115.65,237560.0,114.902,115.2997,114.8722,114.9617,237560.0
2022-05-31 15:40:00,115.67,115.74,115.05,115.14,314460.0,114.9816,115.0511,114.3653,114.4547,314460.0
2022-05-31 15:50:00,115.12,115.41,113.92,113.98,3048240.0,114.4348,114.7231,113.242,113.3016,3048240.0
2022-06-01 09:30:00,114.93,116.89,114.93,116.29,1122140.0,114.246,116.1943,114.246,115.5979,1122140.0
2022-06-01 09:40:00,116.34,116.86,116.26,116.45,357320.0,115.6476,116.1645,115.5681,115.7569,357320.0
2022-06-01 09:50:00,116.49,117.4,116.46,116.87,381900.0,115.7967,116.7013,115.7669,116.1744,381900.0
2022-06-01 10:00:00,116.76,116.94,115.86,116.0,416380.0,116.0651,116.244,115.1704,115.3096,416380.0
2022-06-01 10:10:00,116.07,116.19,114.89,114.9,572320.0,115.3792,115.4985,114.2062,114.2161,572320.0
2022-06-01 10:20:00,114.83,115.6,114.83,115.13,445900.0,114.1466,114.912,114.1466,114.4448,445900.0
2022-06-01 10:30:00,115.05,115.37,114.4,114.78,290260.0,114.3653,114.6833,113.7191,114.0969,290260.0
2022-06-01 10:40:00,114.81,115.11,114.74,114.94,306160.0,114.1267,114.4249,114.0571,114.2559,306160.0
2022-06-01 10:50:00,114.76,115.25,114.76,115.06,220560.0,114.077,114.5641,114.077,114.3752,220560.0
2022-06-01 11:00:00,115.04,115.04,114.59,114.66,220320.0,114.3553,114.3553,113.908,113.9776,220320.0
2022-06-01 11:10:00,114.75,114.9,114.35,114.35,148640.0,114.067,114.2161,113.6694,113.6694,148640.0
2022-06-01 11:20:00,114.49,114.54,114.21,114.54,164780.0,113.8086,113.8583,113.5303,113.8583,164780.0
2022-06-01 11:30:00,114.48,114.71,114.29,114.48,166660.0,113.7986,114.0273,113.6098,113.7986,166660.0
2022-06-01 11:40:00,114.5,114.5,114.25,114.37,134240.0,113.8185,113.8185,113.57,113.6893,134240.0
2022-06-01 11:50:00,114.38,114.54,114.3,114.35,120460.0,113.6992,113.8583,113.6197,113.6694,120460.0
2022-06-01 12:00:00,114.33,114.33,113.67,114.03,298020.0,113.6495,113.6495,112.9935,113.3513,298020.0
2022-06-01 12:10:00,113.99,114.2,113.77,113.95,160700.0,113.3116,113.5203,113.0929,113.2718,160700.0
2022-06-01 12:20:00,114.15,114.28,113.9,113.9,208480.0,113.4706,113.5998,113.2221,113.2221,208480.0
2022-06-01 12:30:00,113.86,114.26,113.82,113.89,121880.0,113.1823,113.58,113.1426,113.2122,121880.0
2022-06-01 12:40:00,113.98,114.0,113.55,113.62,174040.0,113.3016,113.3215,112.8742,112.9438,174040.0
2022-06-01 12:50:00,113.67,114.0,113.67,113.95,150700.0,112.9935,113.3215,112.9935,113.2718,150700.0
2022-06-01 13:00:00,113.92,114.27,113.89,114.19,140380.0,113.242,113.5899,113.2122,113.5104,140380.0
2022-06-01 13:10:00,114.4,114.4,114.19,114.2,75540.0,113.7191,113.7191,113.5104,113.5203,75540.0
2022-06-01 13:20:00,114.22,114.32,114.03,114.03,147920.0,113.5402,113.6396,113.3513,113.3513,147920.0
2022-06-01 13:30:00,114.1,114.45,113.87,114.34,143280.0,113.4209,113.7688,113.1923,113.6595,143280.0
2022-06-01 13:40:00,114.29,114.61,114.22,114.32,270820.0,113.6098,113.9279,113.5402,113.6396,270820.0
2022-06-01 13:50:00,114.39,114.53,114.13,114.45,171860.0,113.7092,113.8483,113.4507,113.7688,171860.0
2022-06-01 14:00:00,114.37,114.7,114.35,114.61,211980.0,113.6893,114.0173,113.6694,113.9279,211980.0
2022-06-01 14:10:00,114.65,114.82,114.53,114.73,124540.0,113.9676,114.1366,113.8483,114.0472,124540.0
2022-06-01 14:20:00,114.73,115.28,114.73,115.19,139280.0,114.0472,114.5939,114.0472,114.5044,139280.0
2022-06-01 14:30:00,115.26,115.26,115.07,115.14,150100.0,114.574,114.574,114.3851,114.4547,150100.0
2022-06-01 14:40:00,115.1,115.28,115.1,115.1,111960.0,114.415,114.5939,114.415,114.415,111960.0
2022-06-01 14:50:00,115.0,115.03,114.75,114.87,166240.0,114.3155,114.3454,114.067,114.1863,166240.0
2022-06-01 15:00:00,114.85,114.95,114.5,114.86,139180.0,114.1664,114.2658,113.8185,114.1764,139180.0
2022-06-01 15:10:00,114.86,115.11,114.86,115.03,139120.0,114.1764,114.4249,114.1764,114.3454,139120.0
2022-06-01 15:20:00,115.03,115.1,114.69,114.7,210900.0,114.3454,114.415,114.0074,114.0173,210900.0
2022-06-01 15:30:00,114.55,114.78,114.43,114.77,282040.0,113.8682,114.0969,113.7489,114.0869,282040.0
2022-06-01 15:40:00,114.8,115.03,114.67,114.88,168660.0,114.1167,114.3454,113.9875,114.1963,168660.0
2022-06-01 15:50:00,115.0,115.03,113.98,114.11,741060.0,114.3155,114.3454,113.3016,113.4308,741060.0
2022-06-02 09:30:00,114.02,114.35,113.5,113.55,740900.0,113.3414,113.6694,112.8245,112.8742,740900.0
2022-06-02 09:40:00,113.55,114.05,113.31,114.05,603020.0,112.8742,113.3712,112.6356,113.3712,603020.0
2022-06-02 09:50:00,114.05,114.51,113.94,114.4,233460.0,113.3712,113.8285,113.2619,113.7191,233460.0
2022-06-02 10:00:00,114.23,114.85,114.19,114.67,271560.0,113.5501,114.1664,113.5104,113.9875,271560.0
2022-06-02 10:10:00,114.73,115.5,114.63,114.63,260000.0,114.0472,114.8126,113.9478,113.9478,260000.0
2022-06-02 10:20:00,114.68,114.75,114.29,114.58,215120.0,113.9975,114.067,113.6098,113.898,215120.0
2022-06-02 10:30:00,114.58,114.94,114.54,114.92,186680.0,113.898,114.2559,113.8583,114.236,186680.0
2022-06-02 10:40:00,115.0,115.15,114.85,114.95,193680.0,114.3155,114.4647,114.1664,114.2658,193680.0
2022-06-02 10:50:00,115.0,115.29,114.89,115.29,219120.0,114.3155,114.6038,114.2062,114.6038,219120.0
2022-06-02 11:00:00,115.27,115.7,115.24,115.7,175220.0,114.5839,115.0114,114.5541,115.0114,175220.0
2022-06-02 11:10:00,115.7,116.07,115.7,115.84,252080.0,115.0114,115.3792,115.0114,115.1505,252080.0
2022-06-02 11:20:00,115.71,115.94,115.66,115.83,106360.0,115.0213,115.25,114.9716,115.1406,106360.0
2022-06-02 11:30:00,115.78,115.78,115.44,115.57,98040.0,115.0909,115.0909,114.7529,114.8822,98040.0
2022-06-02 11:40:00,115.58,116.05,115.58,116.05,131560.0,114.8921,115.3593,114.8921,115.3593,131560.0
2022-06-02 11:50:00,116.04,116.17,115.82,115.95,146780.0,115.3494,115.4786,115.1307,115.2599,146780.0
2022-06-02 12:00:00,115.91,116.12,115.8,115.95,151320.0,115.2201,115.4289,115.1108,115.2599,151320.0
2022-06-02 12:10:00,116.04,116.4,115.98,116.4,139440.0,115.3494,115.7072,115.2897,115.7072,139440.0
2022-06-02 12:20:00,116.39,116.86,116.33,116.86,217400.0,115.6973,116.1645,115.6376,116.1645,217400.0
2022-06-02 12:30:00,117.0,117.88,116.89,117.46,488360.0,116.3036,117.1784,116.1943,116.7609,488360.0
2022-06-02 12:40:00,117.53,117.53,117.07,117.15,138140.0,116.8305,116.8305,116.3732,116.4528,138140.0
2022-06-02 12:50:00,117.25,117.45,117.18,117.22,127320.0,116.5522,116.751,116.4826,116.5223,127320.0
2022-06-02 13:00:00,117.24,117.37,117.11,117.34,150520.0,116.5422,116.6714,116.413,116.6416,150520.0
2022-06-02 13:10:00,117.36,117.47,117.06,117.33,140800.0,116.6615,116.7708,116.3633,116.6317,140800.0
2022-06-02 13:20:00,117.3,117.44,117.24,117.36,88800.0,116.6019,116.741,116.5422,116.6615,88800.0
2022-06-02 13:30:00,117.42,117.6,117.36,117.59,137560.0,116.7211,116.9001,116.6615,116.8901,137560.0
2022-06-02 13:40:00,117.59,117.76,117.51,117.67,136140.0,116.8901,117.0591,116.8106,116.9697,136140.0
2022-06-02 13:50:00,117.63,117.7,117.45,117.62,93080.0,116.9299,116.9995,116.751,116.92,93080.0
2022-06-02 14:00:00,117.66,117.79,117.56,117.79,113040.0,116.9597,117.0889,116.8603,117.0889,113040.0
2022-06-02 14:10:00,117.77,117.86,117.66,117.83,130960.0,117.0691,117.1585,116.9597,117.1287,130960.0
2022-06-02 14:20:00,117.82,117.82,117.53,117.65,111300.0,117.1188,117.1188,116.8305,116.9498,111300.0
2022-06-02 14:30:00,117.6,117.79,117.6,117.64,163540.0,116.9001,117.0889,116.9001,116.9398,163540.0
2022-06-02 14:40:00,117.59,117.67,117.28,117.51,245300.0,116.8901,116.9697,116.582,116.8106,245300.0
2022-06-02 14:50:00,117.5,117.7,117.3,117.3,194060.0,116.8007,116.9995,116.6019,116.6019,194060.0
2022-06-02 15:00:00,117.33,117.57,117.25,117.51,151100.0,116.6317,116.8703,116.5522,116.8106,151100.0
2022-06-02 15:10:00,117.45,117.78,117.45,117.5,200280.0,116.751,117.079,116.751,116.8007,200280.0
2022-06-02 15:20:00,117.55,117.65,117.14,117.24,219820.0,116.8504,116.9498,116.4428,116.5422,219820.0
2022-06-02 15:30:00,117.21,117.46,117.21,117.36,231860.0,116.5124,116.7609,116.5124,116.6615,231860.0
2022-06-02 15:40:00,117.44,117.54,117.33,117.48,204980.0,116.741,116.8404,116.6317,116.7808,204980.0
2022-06-02 15:50:00,117.54,117.9,117.5,117.69,746860.0,116.8404,117.1983,116.8007,116.9895,746860.0
2022-06-03 09:30:00,115.99,116.36,115.5,116.01,884820.0,115.2997,115.6675,114.8126,115.3195,884820.0
2022-06-03 09:40:00,116.05,116.15,114.79,115.33,537300.0,115.3593,115.4587,114.1068,114.6436,537300.0
2022-06-03 09:50:00,115.35,115.68,114.95,115.31,402820.0,114.6635,114.9915,114.2658,114.6237,402820.0
2022-06-03 10:00:00,115.39,115.88,115.27,115.61,337360.0,114.7032,115.1903,114.5839,114.9219,337360.0
2022-06-03 10:10:00,115.59,115.7,115.14,115.58,168060.0,114.902,115.0114,114.4547,114.8921,168060.0
2022-06-03 10:20:00,115.57,115.59,115.09,115.14,303460.0,114.8822,114.902,114.405,114.4547,303460.0
2022-06-03 10:30:00,115.15,115.4,114.75,114.87,307420.0,114.4647,114.7132,114.067,114.1863,307420.0
2022-06-03 10:40:00,114.87,114.87,114.39,114.71,317400.0,114.1863,114.1863,113.7092,114.0273,317400.0
2022-06-03 10:50:00,114.69,114.69,113.82,113.82,178220.0,114.0074,114.0074,113.1426,113.1426,178220.0
2022-06-03 11:00:00,113.88,114.12,113.67,114.12,199880.0,113.2022,113.4408,112.9935,113.4408,199880.0
2022-06-03 11:10:00,114.05,114.15,113.87,114.04,222200.0,113.3712,113.4706,113.1923,113.3613,222200.0
2022-06-03 11:20:00,114.0,114.06,113.78,113.89,156280.0,113.3215,113.3811,113.1028,113.2122,156280.0
2022-06-03 11:30:00,113.91,114.4,113.91,114.18,181560.0,113.232,113.7191,113.232,113.5004,181560.0
2022-06-03 11:40:00,114.25,114.25,113.99,114.06,131040.0,113.57,113.57,113.3116,113.3811,131040.0
2022-06-03 11:50:00,114.0,114.15,113.91,114.03,139440.0,113.3215,113.4706,113.232,113.3513,139440.0
2022-06-03 12:00:00,114.0,114.37,113.99,114.12,140860.0,113.3215,113.6893,113.3116,113.4408,140860.0
2022-06-03 12:10:00,114.16,114.35,114.09,114.11,96560.0,113.4805,113.6694,113.411,113.4308,96560.0
2022-06-03 12:20:00,114.1,114.4,113.93,114.31,154300.0,113.4209,113.7191,113.2519,113.6297,154300.0
2022-06-03 12:30:00,114.33,114.55,114.23,114.55,102400.0,113.6495,113.8682,113.5501,113.8682,102400.0
2022-06-03 12:40:00,114.5,114.7,114.44,114.67,135740.0,113.8185,114.0173,113.7589,113.9875,135740.0
2022-06-03 12:50:00,114.58,114.72,114.37,114.67,137980.0,113.898,114.0372,113.6893,113.9875,137980.0
2022-06-03 13:00:00,114.67,114.95,114.67,114.72,116260.0,113.9875,114.2658,113.9875,114.0372,116260.0
2022-06-03 13:10:00,114.74,114.84,114.2,114.23,136840.0,114.0571,114.1565,113.5203,113.5501,136840.0
2022-06-03 13:20:00,114.26,114.38,114.24,114.38,91060.0,113.58,113.6992,113.5601,113.6992,91060.0
2022-06-03 13:30:00,114.36,114.49,114.25,114.36,87720.0,113.6794,113.8086,113.57,113.6794,87720.0
2022-06-03 13:40:00,114.41,114.42,114.08,114.25,98500.0,113.7291,113.739,113.401,113.57,98500.0
2022-06-03 13:50:00,114.34,114.38,114.24,114.24,96520.0,113.6595,113.6992,113.5601,113.5601,96520.0
2022-06-03 14:00:00,114.21,114.45,114.21,114.23,78940.0,113.5303,113.7688,113.5303,113.5501,78940.0
2022-06-03 14:10:00,114.33,114.54,114.29,114.54,101820.0,113.6495,113.8583,113.6098,113.8583,101820.0
2022-06-03 14:20:00,114.57,114.72,114.45,114.72,79840.0,113.8881,114.0372,113.7688,114.0372,79840.0
2022-06-03 14:30:00,114.69,114.69,114.3,114.33,102300.0,114.0074,114.0074,113.6197,113.6495,102300.0
2022-06-03 14:40:00,114.33,114.55,114.31,114.55,104360.0,113.6495,113.8682,113.6297,113.8682,104360.0
2022-06-03 14:50:00,114.45,114.56,114.43,114.56,127600.0,113.7688,113.8782,113.7489,113.8782,127600.0
2022-06-03 15:00:00,114.53,114.61,114.24,114.34,131940.0,113.8483,113.9279,113.5601,113.6595,131940.0
2022-06-03 15:10:00,114.35,114.35,114.07,114.16,138400.0,113.6694,113.6694,113.3911,113.4805,138400.0
2022-06-03 15:20:00,114.18,114.27,114.06,114.23,179220.0,113.5004,113.5899,113.3811,113.5501,179220.0
2022-06-03 15:30:00,114.2,114.45,114.11,114.38,140380.0,113.5203,113.7688,113.4308,113.6992,140380.0
2022-06-03 15:40:00,114.41,114.61,114.23,114.5,302660.0,113.7291,113.9279,113.5501,113.8185,302660.0
2022-06-03 15:50:00,114.45,114.73,114.25,114.55,624760.0,113.7688,114.0472,113.57,113.8682,624760.0
2022-06-06 09:30:00,116.57,117.76,116.57,117.76,792120.0,115.8762,117.0591,115.8762,117.0591,792120.0
2022-06-06 09:40:00,117.74,118.35,117.44,117.67,575280.0,117.0392,117.6456,116.741,116.9697,575280.0
2022-06-06 09:50:00,117.61,118.6,117.55,118.6,361320.0,116.91,117.8941,116.8504,117.8941,361320.0
2022-06-06 10:00:00,118.61,119.4,118.61,119.04,421200.0,117.9041,118.6894,117.9041,118.3315,421200.0
2022-06-06 10:10:00,119.02,119.06,118.42,118.79,353940.0,118.3116,118.3514,117.7152,118.083,353940.0
2022-06-06 10:20:00,118.7,119.03,118.51,118.85,284420.0,117.9935,118.3216,117.8047,118.1426,284420.0
2022-06-06 10:30:00,118.74,119.04,118.7,118.94,212720.0,118.0333,118.3315,117.9935,118.2321,212720.0
2022-06-06 10:40:00,118.96,119.17,118.72,118.89,174880.0,118.252,118.4607,118.0134,118.1824,174880.0
2022-06-06 10:50:00,118.88,119.1,118.77,118.95,128300.0,118.1725,118.3911,118.0631,118.242,128300.0
2022-06-06 11:00:00,119.0,119.05,118.31,118.37,240420.0,118.2917,118.3414,117.6058,117.6655,240420.0
2022-06-06 11:10:00,118.26,118.26,117.36,117.36,216640.0,117.5561,117.5561,116.6615,116.6615,216640.0
2022-06-06 11:20:00,117.27,117.78,117.26,117.69,236720.0,116.572,117.079,116.5621,116.9895,236720.0
2022-06-06 11:30:00,117.76,117.88,117.51,117.86,214220.0,117.0591,117.1784,116.8106,117.1585,214220.0
2022-06-06 11:40:00,117.83,118.18,117.83,118.0,113380.0,117.1287,117.4766,117.1287,117.2977,113380.0
2022-06-06 11:50:00,118.04,118.26,117.96,118.19,200240.0,117.3375,117.5561,117.2579,117.4866,200240.0
2022-06-06 12:00:00,118.08,118.11,117.0,117.0,195380.0,117.3772,117.407,116.3036,116.3036,195380.0
2022-06-06 12:10:00,116.89,117.06,116.71,117.02,202500.0,116.1943,116.3633,116.0154,116.3235,202500.0
2022-06-06 12:20:00,117.02,117.09,116.7,116.75,219960.0,116.3235,116.3931,116.0054,116.0551,219960.0
2022-06-06 12:30:00,116.71,117.2,116.53,117.15,256300.0,116.0154,116.5025,115.8364,116.4528,256300.0
2022-06-06 12:40:00,117.25,117.3,117.07,117.24,142800.0,116.5522,116.6019,116.3732,116.5422,142800.0
2022-06-06 12:50:00,117.18,117.45,117.1,117.3,93760.0,116.4826,116.751,116.4031,116.6019,93760.0
2022-06-06 13:00:00,117.26,117.26,117.12,117.14,77140.0,116.5621,116.5621,116.4229,116.4428,77140.0
2022-06-06 13:10:00,117.14,117.14,116.75,116.9,119440.0,116.4428,116.4428,116.0551,116.2042,119440.0
2022-06-06 13:20:00,116.77,117.05,116.67,117.0,97660.0,116.075,116.3533,115.9756,116.3036,97660.0
2022-06-06 13:30:00,117.05,117.47,116.96,117.44,99080.0,116.3533,116.7708,116.2639,116.741,99080.0
2022-06-06 13:40:00,117.45,117.79,117.45,117.79,112140.0,116.751,117.0889,116.751,117.0889,112140.0
2022-06-06 13:50:00,117.88,118.05,117.81,118.0,144640.0,117.1784,117.3474,117.1088,117.2977,144640.0
2022-06-06 14:00:00,117.95,118.08,117.79,117.88,108580.0,117.248,117.3772,117.0889,117.1784,108580.0
2022-06-06 14:10:00,117.88,117.88,117.67,117.72,116420.0,117.1784,117.1784,116.9697,117.0194,116420.0
2022-06-06 14:20:00,117.73,117.73,117.24,117.33,205820.0,117.0293,117.0293,116.5422,116.6317,205820.0
2022-06-06 14:30:00,117.31,117.48,117.19,117.19,97680.0,116.6118,116.7808,116.4925,116.4925,97680.0
2022-06-06 14:40:00,117.24,117.5,117.24,117.36,95820.0,116.5422,116.8007,116.5422,116.6615,95820.0
2022-06-06 14:50:00,117.32,117.32,116.99,117.11,120940.0,116.6217,116.6217,116.2937,116.413,120940.0
2022-06-06 15:00:00,117.09,117.34,116.93,116.96,141420.0,116.3931,116.6416,116.2341,116.2639,141420.0
2022-06-06 15:10:00,116.94,117.05,116.7,116.7,70800.0,116.244,116.3533,116.0054,116.0054,70800.0
2022-06-06 15:20:00,116.63,116.91,116.63,116.81,87740.0,115.9358,116.2142,115.9358,116.1148,87740.0
2022-06-06 15:30:00,116.74,116.95,116.54,116.68,141680.0,116.0452,116.2539,115.8464,115.9856,141680.0
2022-06-06 15:40:00,116.65,117.07,116.54,116.86,186960.0,115.9557,116.3732,115.8464,116.1645,186960.0
2022-06-06 15:50:00,116.83,117.14,116.76,117.0,403860.0,116.1347,116.4428,116.0651,116.3036,403860.0
2022-06-07 09:30:00,115.65,116.46,115.13,116.0,931480.0,114.9617,115.7669,114.4448,115.3096,931480.0
2022-06-07 09:40:00,116.05,116.34,115.93,116.13,428260.0,115.3593,115.6476,115.24,115.4388,428260.0
2022-06-07 09:50:00,116.12,116.43,115.99,116.15,249940.0,115.4289,115.737,115.2997,115.4587,249940.0
2022-06-07 10:00:00,116.01,116.31,115.73,115.93,225680.0,115.3195,115.6178,115.0412,115.24,225680.0
2022-06-07 10:10:00,116.01,116.08,115.82,115.93,223220.0,115.3195,115.3891,115.1307,115.24,223220.0
2022-06-07 10:20:00,115.99,116.78,115.9,116.73,324660.0,115.2997,116.085,115.2102,116.0353,324660.0
2022-06-07 10:30:00,116.73,117.55,116.69,117.47,362120.0,116.0353,116.8504,115.9955,116.7708,362120.0
2022-06-07 10:40:00,117.6,117.75,117.4,117.51,307180.0,116.9001,117.0492,116.7013,116.8106,307180.0
2022-06-07 10:50:00,117.52,117.57,117.4,117.48,185640.0,116.8206,116.8703,116.7013,116.7808,185640.0
2022-06-07 11:00:00,117.4,117.46,117.04,117.28,249980.0,116.7013,116.7609,116.3434,116.582,249980.0
2022-06-07 11:10:00,117.29,117.58,117.15,117.3,146320.0,116.5919,116.8802,116.4528,116.6019,146320.0
2022-06-07 11:20:00,117.2,117.2,116.72,116.9,152680.0,116.5025,116.5025,116.0253,116.2042,152680.0
2022-06-07 11:30:00,116.81,116.83,116.38,116.62,185020.0,116.1148,116.1347,115.6873,115.9259,185020.0
2022-06-07 11:40:00,116.58,116.62,116.32,116.4,264880.0,115.8861,115.9259,115.6277,115.7072,264880.0
2022-06-07 11:50:00,116.38,116.57,116.38,116.53,243640.0,115.6873,115.8762,115.6873,115.8364,243640.0
2022-06-07 12:00:00,116.52,116.58,116.18,116.3,251520.0,115.8265,115.8861,115.4885,115.6078,251520.0
2022-06-07 12:10:00,116.3,116.31,116.0,116.15,158680.0,115.6078,115.6178,115.3096,115.4587,158680.0
2022-06-07 12:20:00,116.17,116.22,116.04,116.14,157480.0,115.4786,115.5283,115.3494,115.4488,157480.0
2022-06-07 12:30:00,116.14,116.52,116.0,116.51,225320.0,115.4488,115.8265,115.3096,115.8166,225320.0
2022-06-07 12:40:00,116.52,116.75,116.51,116.62,173360.0,115.8265,116.0551,115.8166,115.9259,173360.0
2022-06-07 12:50:00,116.62,116.8,116.49,116.64,178280.0,115.9259,116.1048,115.7967,115.9458,178280.0
2022-06-07 13:00:00,116.65,116.81,116.49,116.76,242600.0,115.9557,116.1148,115.7967,116.0651,242600.0
2022-06-07 13:10:00,116.8,116.84,116.68,116.8,435020.0,116.1048,116.1446,115.9856,116.1048,435020.0
2022-06-07 13:20:00,116.79,116.89,116.76,116.87,161300.0,116.0949,116.1943,116.0651,116.1744,161300.0
2022-06-07 13:30:00,116.9,116.99,116.79,116.91,202900.0,116.2042,116.2937,116.0949,116.2142,202900.0
2022-06-07 13:40:00,116.89,116.95,116.72,116.85,88200.0,116.1943,116.2539,116.0253,116.1545,88200.0
2022-06-07 13:50:00,116.82,116.95,116.78,116.89,144540.0,116.1247,116.2539,116.085,116.1943,144540.0
2022-06-07 14:00:00,116.85,117.3,116.83,117.29,119200.0,116.1545,116.6019,116.1347,116.5919,119200.0
2022-06-07 14:10:00,117.37,117.48,117.22,117.22,281200.0,116.6714,116.7808,116.5223,116.5223,281200.0
2022-06-07 14:20:00,117.19,117.31,117.18,117.24,143680.0,116.4925,116.6118,116.4826,116.5422,143680.0
2022-06-07 14:30:00,117.25,117.4,117.21,117.27,151360.0,116.5522,116.7013,116.5124,116.572,151360.0
2022-06-07 14:40:00,117.26,117.27,116.85,116.85,161220.0,116.5621,116.572,116.1545,116.1545,161220.0
2022-06-07 14:50:00,116.9,117.05,116.9,117.04,174800.0,116.2042,116.3533,116.2042,116.3434,174800.0
2022-06-07 15:00:00,117.02,117.18,117.02,117.15,88440.0,116.3235,116.4826,116.3235,116.4528,88440.0
2022-06-07 15:10:00,117.13,117.16,117.0,117.05,144420.0,116.4329,116.4627,116.3036,116.3533,144420.0
2022-06-07 15:20:00,117.07,117.15,116.99,117.01,165540.0,116.3732,116.4528,116.2937,116.3136,165540.0
2022-06-07 15:30:00,116.93,117.22,116.93,117.15,159000.0,116.2341,116.5223,116.2341,116.4528,159000.0
2022-06-07 15:40:00,117.17,117.22,116.98,117.19,304860.0,116.4726,116.5223,116.2838,116.4925,304860.0
2022-06-07 15:50:00,117.19,117.43,117.16,117.18,719360.0,116.4925,116.7311,116.4627,116.4826,719360.0
2022-06-08 09:30:00,116.88,117.31,116.7,117.31,567540.0,116.1844,116.6118,116.0054,116.6118,567540.0
2022-06-08 09:40:00,117.32,117.75,116.76,117.69,397460.0,116.6217,117.0492,116.0651,116.9895,397460.0
2022-06-08 09:50:00,117.83,117.85,117.44,117.67,197400.0,117.1287,117.1486,116.741,116.9697,197400.0
2022-06-08 10:00:00,117.61,117.79,117.44,117.73,221540.0,116.91,117.0889,116.741,117.0293,221540.0
2022-06-08 10:10:00,117.65,117.82,117.28,117.65,361880.0,116.9498,117.1188,116.582,116.9498,361880.0
2022-06-08 10:20:00,117.64,118.13,117.59,117.94,425980.0,116.9398,117.4269,116.8901,117.2381,425980.0
2022-06-08 10:30:00,117.94,118.33,117.92,118.0,392300.0,117.2381,117.6257,117.2182,117.2977,392300.0
2022-06-08 10:40:00,117.93,118.08,117.57,117.76,237040.0,117.2281,117.3772,116.8703,117.0591,237040.0
2022-06-08 10:50:00,117.82,117.92,117.49,117.55,169480.0,117.1188,117.2182,116.7907,116.8504,169480.0
2022-06-08 11:00:00,117.53,117.9,117.35,117.77,180680.0,116.8305,117.1983,116.6516,117.0691,180680.0
2022-06-08 11:10:00,117.64,118.45,117.62,118.43,190940.0,116.9398,117.745,116.92,117.7251,190940.0
2022-06-08 11:20:00,118.4,118.65,118.3,118.54,326100.0,117.6953,117.9438,117.5959,117.8345,326100.0
2022-06-08 11:30:00,118.49,118.59,118.27,118.43,126120.0,117.7848,117.8842,117.5661,117.7251,126120.0
2022-06-08 11:40:00,118.53,118.53,117.94,117.99,179360.0,117.8245,117.8245,117.2381,117.2878,179360.0
2022-06-08 11:50:00,117.99,118.18,117.89,117.92,116040.0,117.2878,117.4766,117.1883,117.2182,116040.0
2022-06-08 12:00:00,117.87,118.12,117.83,117.92,112840.0,117.1685,117.417,117.1287,117.2182,112840.0
2022-06-08 12:10:00,117.92,118.11,117.85,117.94,78200.0,117.2182,117.407,117.1486,117.2381,78200.0
2022-06-08 12:20:00,118.09,118.09,117.4,117.63,150300.0,117.3872,117.3872,116.7013,116.9299,150300.0
2022-06-08 12:30:00,117.63,117.63,117.19,117.2,109040.0,116.9299,116.9299,116.4925,116.5025,109040.0
2022-06-08 12:40:00,117.14,117.29,116.84,117.29,205040.0,116.4428,116.5919,116.1446,116.5919,205040.0
2022-06-08 12:50:00,117.29,117.35,117.07,117.35,151340.0,116.5919,116.6516,116.3732,116.6516,151340.0
2022-06-08 13:00:00,117.33,117.39,117.13,117.33,162780.0,116.6317,116.6913,116.4329,116.6317,162780.0
2022-06-08 13:10:00,117.3,117.4,117.21,117.35,140980.0,116.6019,116.7013,116.5124,116.6516,140980.0
2022-06-08 13:20:00,117.35,117.42,117.28,117.37,105320.0,116.6516,116.7211,116.582,116.6714,105320.0
2022-06-08 13:30:00,117.23,117.23,116.8,116.87,91500.0,116.5323,116.5323,116.1048,116.1744,91500.0
2022-06-08 13:40:00,116.97,117.3,116.96,117.25,169820.0,116.2738,116.6019,116.2639,116.5522,169820.0
2022-06-08 13:50:00,117.3,117.53,117.17,117.53,159540.0,116.6019,116.8305,116.4726,116.8305,159540.0
2022-06-08 14:00:00,117.51,117.66,117.37,117.45,188320.0,116.8106,116.9597,116.6714,116.751,188320.0
2022-06-08 14:10:00,117.48,117.57,117.35,117.47,108420.0,116.7808,116.8703,116.6516,116.7708,108420.0
2022-06-08 14:20:00,117.48,117.49,117.2,117.4,153760.0,116.7808,116.7907,116.5025,116.7013,153760.0
2022-06-08 14:30:00,117.37,117.47,117.29,117.38,123600.0,116.6714,116.7708,116.5919,116.6814,123600.0
2022-06-08 14:40:00,117.4,117.73,117.4,117.71,111600.0,116.7013,117.0293,116.7013,117.0094,111600.0
2022-06-08 14:50:00,117.74,117.75,117.51,117.58,108400.0,117.0392,117.0492,116.8106,116.8802,108400.0
2022-06-08 15:00:00,117.48,117.52,117.15,117.4,193280.0,116.7808,116.8206,116.4528,116.7013,193280.0
2022-06-08 15:10:00,117.3,117.52,117.26,117.42,126300.0,116.6019,116.8206,116.5621,116.7211,126300.0
2022-06-08 15:20:00,117.4,117.73,117.4,117.58,163760.0,116.7013,117.0293,116.7013,116.8802,163760.0
2022-06-08 15:30:00,117.66,117.93,117.6,117.82,200800.0,116.9597,117.2281,116.9001,117.1188,200800.0
2022-06-08 15:40:00,117.79,117.81,117.35,117.35,120080.0,117.0889,117.1088,116.6516,116.6516,120080.0
2022-06-08 15:50:00,117.42,117.5,117.12,117.26,375160.0,116.7211,116.8007,116.4229,116.5621,375160.0
2022-06-09 09:30:00,116.5,117.75,116.34,116.9,619700.0,115.8066,117.0492,115.6476,116.2042,619700.0
2022-06-09 09:40:00,116.84,117.45,116.65,117.28,245420.0,116.1446,116.751,115.9557,116.582,245420.0
2022-06-09 09:50:00,117.25,117.93,117.25,117.89,349620.0,116.5522,117.2281,116.5522,117.1883,349620.0
2022-06-09 10:00:00,117.86,117.87,117.1,117.11,242120.0,117.1585,117.1685,116.4031,116.413,242120.0
2022-06-09 10:10:00,117.2,117.61,116.92,117.35,182560.0,116.5025,116.91,116.2241,116.6516,182560.0
2022-06-09 10:20:00,117.35,117.72,117.31,117.72,117680.0,116.6516,117.0194,116.6118,117.0194,117680.0
2022-06-09 10:30:00,117.78,117.93,117.59,117.93,184900.0,117.079,117.2281,116.8901,117.2281,184900.0
2022-06-09 10:40:00,117.9,117.95,117.53,117.64,248740.0,117.1983,117.248,116.8305,116.9398,248740.0
2022-06-09 10:50:00,117.6,117.6,117.16,117.42,586800.0,116.9001,116.9001,116.4627,116.7211,586800.0
2022-06-09 11:00:00,117.37,117.37,117.03,117.33,131940.0,116.6714,116.6714,116.3335,116.6317,131940.0
2022-06-09 11:10:00,117.22,117.45,117.16,117.41,101560.0,116.5223,116.751,116.4627,116.7112,101560.0
2022-06-09 11:20:00,117.4,117.8,117.4,117.74,303900.0,116.7013,117.0989,116.7013,117.0392,303900.0
2022-06-09 11:30:00,117.71,117.91,117.64,117.91,343480.0,117.0094,117.2082,116.9398,117.2082,343480.0
2022-06-09 11:40:00,118.0,118.35,117.79,117.86,216800.0,117.2977,117.6456,117.0889,117.1585,216800.0
2022-06-09 11:50:00,117.81,117.85,117.58,117.73,248740.0,117.1088,117.1486,116.8802,117.0293,248740.0
2022-06-09 12:00:00,117.81,117.81,117.54,117.71,88640.0,117.1088,117.1088,116.8404,117.0094,88640.0
2022-06-09 12:10:00,117.64,117.86,117.5,117.84,132000.0,116.9398,117.1585,116.8007,117.1386,132000.0
2022-06-09 12:20:00,117.84,118.03,117.7,117.95,265840.0,117.1386,117.3275,116.9995,117.248,265840.0
2022-06-09 12:30:00,118.02,118.05,117.85,117.95,72220.0,117.3176,117.3474,117.1486,117.248,72220.0
2022-06-09 12:40:00,117.98,118.09,117.9,117.94,88500.0,117.2778,117.3872,117.1983,117.2381,88500.0
2022-06-09 12:50:00,118.0,118.13,117.75,118.06,125820.0,117.2977,117.4269,117.0492,117.3573,125820.0
2022-06-09 13:00:00,118.06,118.25,118.02,118.12,143860.0,117.3573,117.5462,117.3176,117.417,143860.0
2022-06-09 13:10:00,118.11,118.17,117.93,117.94,53600.0,117.407,117.4667,117.2281,117.2381,53600.0
2022-06-09 13:20:00,117.94,117.99,117.55,117.6,104080.0,117.2381,117.2878,116.8504,116.9001,104080.0
2022-06-09 13:30:00,117.49,117.49,117.24,117.36,110440.0,116.7907,116.7907,116.5422,116.6615,110440.0
2022-06-09 13:40:00,117.36,117.36,117.05,117.21,127540.0,116.6615,116.6615,116.3533,116.5124,127540.0
2022-06-09 13:50:00,117.28,117.37,117.22,117.37,119020.0,116.582,116.6714,116.5223,116.6714,119020.0
2022-06-09 14:00:00,117.4,117.4,117.11,117.26,140840.0,116.7013,116.7013,116.413,116.5621,140840.0
2022-06-09 14:10:00,117.27,117.27,116.96,116.97,101300.0,116.572,116.572,116.2639,116.2738,101300.0
2022-06-09 14:20:00,116.93,116.94,116.53,116.8,211260.0,116.2341,116.244,115.8364,116.1048,211260.0
2022-06-09 14:30:00,116.75,116.79,116.61,116.61,102920.0,116.0551,116.0949,115.916,115.916,102920.0
2022-06-09 14:40:00,116.7,116.79,116.62,116.69,131680.0,116.0054,116.0949,115.9259,115.9955,131680.0
2022-06-09 14:50:00,116.75,116.77,116.41,116.44,138600.0,116.0551,116.075,115.7172,115.747,138600.0
2022-06-09 15:00:00,116.39,116.4,115.98,116.03,175460.0,115.6973,115.7072,115.2897,115.3394,175460.0
2022-06-09 15:10:00,116.08,116.25,115.96,116.18,226000.0,115.3891,115.5581,115.2698,115.4885,226000.0
2022-06-09 15:20:00,116.15,116.23,115.81,115.81,185320.0,115.4587,115.5382,115.1207,115.1207,185320.0
2022-06-09 15:30:00,115.71,115.73,115.37,115.5,147740.0,115.0213,115.0412,114.6833,114.8126,147740.0
2022-06-09 15:40:00,115.49,115.49,115.01,115.18,384100.0,114.8026,114.8026,114.3255,114.4945,384100.0
2022-06-09 15:50:00,115.1,115.52,114.87,114.88,633200.0,114.415,114.8325,114.1863,114.1963,633200.0
2022-06-10 09:30:00,112.82,113.5,111.93,112.47,1002220.0,112.1485,112.8245,111.2638,111.8006,1002220.0
2022-06-10 09:40:00,112.41,112.8,112.2,112.25,373520.0,111.741,112.1286,111.5322,111.5819,373520.0
2022-06-10 09:50:00,112.24,112.44,111.54,111.78,303840.0,111.572,111.7708,110.8761,111.1147,303840.0
2022-06-10 10:00:00,111.76,111.76,111.0,111.16,416500.0,111.0948,111.0948,110.3394,110.4984,416500.0
2022-06-10 10:10:00,111.01,111.43,111.01,111.25,408600.0,110.3493,110.7668,110.3493,110.5879,408600.0
2022-06-10 10:20:00,111.34,111.34,110.86,110.95,444740.0,110.6773,110.6773,110.2002,110.2897,444740.0
2022-06-10 10:30:00,110.94,111.5,110.94,111.5,227780.0,110.2797,110.8364,110.2797,110.8364,227780.0
2022-06-10 10:40:00,111.56,111.66,111.25,111.3,181380.0,110.896,110.9954,110.5879,110.6376,181380.0
2022-06-10 10:50:00,111.37,111.56,110.97,110.97,122300.0,110.7072,110.896,110.3095,110.3095,122300.0
2022-06-10 11:00:00,111.09,111.3,110.95,111.1,207720.0,110.4288,110.6376,110.2897,110.4388,207720.0
2022-06-10 11:10:00,111.04,111.3,110.96,111.28,141580.0,110.3791,110.6376,110.2996,110.6177,141580.0
2022-06-10 11:20:00,111.35,111.42,110.99,111.13,138680.0,110.6873,110.7569,110.3294,110.4686,138680.0
2022-06-10 11:30:00,111.16,111.25,111.04,111.08,114280.0,110.4984,110.5879,110.3791,110.4189,114280.0
2022-06-10 11:40:00,111.08,111.21,110.94,111.04,104920.0,110.4189,110.5481,110.2797,110.3791,104920.0
2022-06-10 11:50:00,111.09,111.44,111.02,111.37,139720.0,110.4288,110.7767,110.3592,110.7072,139720.0
2022-06-10 12:00:00,111.38,111.5,111.35,111.44,136480.0,110.7171,110.8364,110.6873,110.7767,136480.0
2022-06-10 12:10:00,111.42,111.45,111.17,111.28,83260.0,110.7569,110.7867,110.5083,110.6177,83260.0
2022-06-10 12:20:00,111.31,111.42,111.24,111.42,77140.0,110.6475,110.7569,110.5779,110.7569,77140.0
2022-06-10 12:30:00,111.42,111.63,111.41,111.59,137140.0,110.7569,110.9656,110.7469,110.9258,137140.0
2022-06-10 12:40:00,111.52,111.66,111.45,111.54,81960.0,110.8563,110.9954,110.7867,110.8761,81960.0
2022-06-10 12:50:00,111.54,111.54,111.38,111.5,69680.0,110.8761,110.8761,110.7171,110.8364,69680.0
2022-06-10 13:00:00,111.56,111.66,111.48,111.66,91120.0,110.896,110.9954,110.8165,110.9954,91120.0
2022-06-10 13:10:00,111.62,111.92,111.48,111.92,107000.0,110.9557,111.2539,110.8165,111.2539,107000.0
2022-06-10 13:20:00,111.91,112.0,111.76,111.86,235960.0,111.2439,111.3334,111.0948,111.1942,235960.0
2022-06-10 13:30:00,111.94,111.99,111.61,111.95,116640.0,111.2738,111.3235,110.9457,111.2837,116640.0
2022-06-10 13:40:00,112.0,112.5,111.95,112.49,226800.0,111.3334,111.8304,111.2837,111.8205,226800.0
2022-06-10 13:50:00,112.61,112.64,112.05,112.05,217340.0,111.9398,111.9696,111.3831,111.3831,217340.0
2022-06-10 14:00:00,112.02,112.15,111.97,112.13,152100.0,111.3533,111.4825,111.3036,111.4626,152100.0
2022-06-10 14:10:00,112.2,112.34,112.01,112.31,178000.0,111.5322,111.6714,111.3433,111.6416,178000.0
2022-06-10 14:20:00,112.31,112.53,112.2,112.25,181780.0,111.6416,111.8603,111.5322,111.5819,181780.0
2022-06-10 14:30:00,112.29,112.5,112.29,112.38,157700.0,111.6217,111.8304,111.6217,111.7111,157700.0
2022-06-10 14:40:00,112.4,112.5,112.21,112.49,169260.0,111.731,111.8304,111.5422,111.8205,169260.0
2022-06-10 14:50:00,112.5,112.8,112.44,112.63,177660.0,111.8304,112.1286,111.7708,111.9597,177660.0
2022-06-10 15:00:00,112.67,112.7,112.2,112.35,193200.0,111.9994,112.0292,111.5322,111.6813,193200.0
2022-06-10 15:10:00,112.36,112.84,112.32,112.84,158460.0,111.6913,112.1684,111.6515,112.1684,158460.0
2022-06-10 15:20:00,112.78,113.0,112.47,112.74,211240.0,112.1088,112.3275,111.8006,112.069,211240.0
2022-06-10 15:30:00,112.78,112.78,112.47,112.64,185600.0,112.1088,112.1088,111.8006,111.9696,185600.0
2022-06-10 15:40:00,112.65,112.65,111.78,111.81,373560.0,111.9795,111.9795,111.1147,111.1445,373560.0
2022-06-10 15:50:00,111.79,112.05,111.4,111.44,964180.0,111.1247,111.3831,110.737,110.7767,964180.0
2022-06-13 09:30:00,107.51,108.59,107.23,107.99,1373480.0,106.8701,107.9437,106.5918,107.3473,1373480.0
2022-06-13 09:40:00,108.04,109.22,107.64,108.84,634400.0,107.397,108.57,106.9994,108.1922,634400.0
2022-06-13 09:50:00,108.89,108.98,108.5,108.71,260920.0,108.2419,108.3314,107.8542,108.063,260920.0
2022-06-13 10:00:00,108.66,109.12,108.52,108.52,454000.0,108.0133,108.4705,107.8741,107.8741,454000.0
2022-06-13 10:10:00,108.52,108.7,107.68,107.89,364560.0,107.8741,108.053,107.0391,107.2479,364560.0
2022-06-13 10:20:00,107.8,108.1,107.32,107.55,374120.0,107.1584,107.4566,106.6813,106.9099,374120.0
2022-06-13 10:30:00,107.59,107.79,107.38,107.5,273480.0,106.9497,107.1485,106.7409,106.8602,273480.0
2022-06-13 10:40:00,107.42,107.47,107.2,107.21,315680.0,106.7807,106.8304,106.562,106.5719,315680.0
2022-06-13 10:50:00,107.19,107.6,107.11,107.53,188520.0,106.552,106.9596,106.4725,106.89,188520.0
2022-06-13 11:00:00,107.39,107.5,107.01,107.17,249820.0,106.7508,106.8602,106.3731,106.5322,249820.0
2022-06-13 11:10:00,107.18,107.9,107.03,107.88,276140.0,106.5421,107.2578,106.393,107.2379,276140.0
2022-06-13 11:20:00,107.88,108.11,107.5,107.72,262820.0,107.2379,107.4666,106.8602,107.0789,262820.0
2022-06-13 11:30:00,107.7,107.98,107.56,107.95,152300.0,107.059,107.3373,106.9198,107.3075,152300.0
2022-06-13 11:40:00,108.03,108.2,107.8,107.89,156460.0,107.387,107.556,107.1584,107.2479,156460.0
2022-06-13 11:50:00,107.81,108.07,107.7,108.07,145100.0,107.1683,107.4268,107.059,107.4268,145100.0
2022-06-13 12:00:00,107.96,108.27,107.86,108.1,240680.0,107.3174,107.6256,107.218,107.4566,240680.0
2022-06-13 12:10:00,108.08,108.5,108.02,108.2,186740.0,107.4367,107.8542,107.3771,107.556,186740.0
2022-06-13 12:20:00,108.29,108.52,108.27,108.49,224320.0,107.6455,107.8741,107.6256,107.8443,224320.0
2022-06-13 12:30:00,108.41,109.0,108.36,108.93,198480.0,107.7648,108.3513,107.7151,108.2817,198480.0
2022-06-13 12:40:00,108.87,108.88,108.43,108.48,150880.0,108.222,108.232,107.7847,107.8344,150880.0
2022-06-13 12:50:00,108.57,108.57,107.98,108.12,200400.0,107.9238,107.9238,107.3373,107.4765,200400.0
2022-06-13 13:00:00,108.11,108.11,107.75,108.0,163140.0,107.4666,107.4666,107.1087,107.3572,163140.0
2022-06-13 13:10:00,108.0,108.19,107.91,108.14,151760.0,107.3572,107.5461,107.2677,107.4964,151760.0
2022-06-13 13:20:00,108.09,108.19,107.93,108.1,167540.0,107.4467,107.5461,107.2876,107.4566,167540.0
2022-06-13 13:30:00,108.11,108.2,107.94,108.16,159660.0,107.4666,107.556,107.2976,107.5163,159660.0
2022-06-13 13:40:00,108.2,108.62,108.12,108.59,215200.0,107.556,107.9735,107.4765,107.9437,215200.0
2022-06-13 13:50:00,108.6,108.63,108.39,108.55,144720.0,107.9536,107.9835,107.7449,107.9039,144720.0
2022-06-13 14:00:00,108.51,108.51,108.0,108.0,204000.0,107.8642,107.8642,107.3572,107.3572,204000.0
2022-06-13 14:10:00,108.0,108.01,107.7,107.91,190480.0,107.3572,107.3672,107.059,107.2677,190480.0
2022-06-13 14:20:00,107.96,108.17,107.93,107.99,187900.0,107.3174,107.5262,107.2876,107.3473,187900.0
2022-06-13 14:30:00,107.99,108.15,107.59,108.15,135280.0,107.3473,107.5063,106.9497,107.5063,135280.0
2022-06-13 14:40:00,108.09,108.15,107.87,107.97,125500.0,107.4467,107.5063,107.228,107.3274,125500.0
2022-06-13 14:50:00,107.91,107.95,107.61,107.64,221640.0,107.2677,107.3075,106.9695,106.9994,221640.0
2022-06-13 15:00:00,107.63,107.76,107.44,107.49,290580.0,106.9894,107.1186,106.8005,106.8502,290580.0
2022-06-13 15:10:00,107.44,107.55,106.97,107.14,613520.0,106.8005,106.9099,106.3333,106.5023,613520.0
2022-06-13 15:20:00,107.15,107.29,106.86,106.9,354400.0,106.5123,106.6514,106.224,106.2638,354400.0
2022-06-13 15:30:00,106.9,107.17,106.71,107.01,537800.0,106.2638,106.5322,106.0749,106.3731,537800.0
2022-06-13 15:40:00,107.03,107.13,106.84,106.93,459780.0,106.393,106.4924,106.2041,106.2936,459780.0
2022-06-13 15:50:00,106.92,107.03,106.59,106.88,1557640.0,106.2836,106.393,105.9556,106.2439,1557640.0
2022-06-14 09:30:00,107.05,107.67,106.89,107.28,1021260.0,106.4129,107.0292,106.2538,106.6415,1021260.0
2022-06-14 09:40:00,107.22,107.3,106.64,107.05,325140.0,106.5819,106.6614,106.0053,106.4129,325140.0
2022-06-14 09:50:00,106.98,107.87,106.87,107.83,337140.0,106.3433,107.228,106.2339,107.1882,337140.0
2022-06-14 10:00:00,107.81,107.83,107.45,107.52,334060.0,107.1683,107.1882,106.8105,106.8801,334060.0
2022-06-14 10:10:00,107.52,107.59,107.11,107.18,335960.0,106.8801,106.9497,106.4725,106.5421,335960.0
2022-06-14 10:20:00,107.14,107.24,106.81,106.81,254460.0,106.5023,106.6017,106.1743,106.1743,254460.0
2022-06-14 10:30:00,106.81,107.16,106.72,106.92,230740.0,106.1743,106.5222,106.0848,106.2836,230740.0
2022-06-14 10:40:00,106.93,107.38,106.73,107.32,476400.0,106.2936,106.7409,106.0948,106.6813,476400.0
2022-06-14 10:50:00,107.36,107.52,106.88,106.96,268480.0,106.721,106.8801,106.2439,106.3234,268480.0
2022-06-14 11:00:00,106.88,107.1,106.65,106.65,202920.0,106.2439,106.4626,106.0152,106.0152,202920.0
2022-06-14 11:10:00,106.6,106.62,106.35,106.59,244280.0,105.9655,105.9854,105.717,105.9556,244280.0
2022-06-14 11:20:00,106.62,106.83,106.5,106.55,133180.0,105.9854,106.1942,105.8661,105.9158,133180.0
2022-06-14 11:30:00,106.59,107.32,106.55,106.95,182920.0,105.9556,106.6813,105.9158,106.3135,182920.0
2022-06-14 11:40:00,107.0,107.35,106.94,107.13,202540.0,106.3632,106.7111,106.3035,106.4924,202540.0
2022-06-14 11:50:00,107.17,107.56,107.15,107.45,209340.0,106.5322,106.9198,106.5123,106.8105,209340.0
2022-06-14 12:00:00,107.45,107.45,107.06,107.26,120480.0,106.8105,106.8105,106.4228,106.6216,120480.0
2022-06-14 12:10:00,107.2,107.49,107.04,107.49,112700.0,106.562,106.8502,106.4029,106.8502,112700.0
2022-06-14 12:20:00,107.53,107.53,107.35,107.46,98760.0,106.89,106.89,106.7111,106.8204,98760.0
2022-06-14 12:30:00,107.51,107.51,107.08,107.25,150720.0,106.8701,106.8701,106.4427,106.6117,150720.0
2022-06-14 12:40:00,107.19,107.5,107.15,107.5,129920.0,106.552,106.8602,106.5123,106.8602,129920.0
2022-06-14 12:50:00,107.54,107.69,107.45,107.69,46800.0,106.8999,107.0491,106.8105,107.0491,46800.0
2022-06-14 13:00:00,107.73,108.11,107.56,108.11,119780.0,107.0888,107.4666,106.9198,107.4666,119780.0
2022-06-14 13:10:00,108.07,108.44,107.92,108.42,206300.0,107.4268,107.7946,107.2777,107.7747,206300.0
2022-06-14 13:20:00,108.38,108.46,107.86,107.87,215640.0,107.7349,107.8145,107.218,107.228,215640.0
2022-06-14 13:30:00,107.83,107.86,107.56,107.61,143220.0,107.1882,107.218,106.9198,106.9695,143220.0
2022-06-14 13:40:00,107.56,107.58,107.32,107.42,148320.0,106.9198,106.9397,106.6813,106.7807,148320.0
2022-06-14 13:50:00,107.36,107.52,107.36,107.4,116460.0,106.721,106.8801,106.721,106.7608,116460.0
2022-06-14 14:00:00,107.39,107.71,107.39,107.66,90500.0,106.7508,107.0689,106.7508,107.0192,90500.0
2022-06-14 14:10:00,107.55,107.55,107.36,107.45,72720.0,106.9099,106.9099,106.721,106.8105,72720.0
2022-06-14 14:20:00,107.54,107.74,107.49,107.65,105380.0,106.8999,107.0988,106.8502,107.0093,105380.0
2022-06-14 14:30:00,107.68,107.8,107.43,107.8,100940.0,107.0391,107.1584,106.7906,107.1584,100940.0
2022-06-14 14:40:00,107.75,107.75,107.26,107.26,104320.0,107.1087,107.1087,106.6216,106.6216,104320.0
2022-06-14 14:50:00,107.31,107.45,107.15,107.17,187880.0,106.6713,106.8105,106.5123,106.5322,187880.0
2022-06-14 15:00:00,107.1,107.2,106.88,106.91,129300.0,106.4626,106.562,106.2439,106.2737,129300.0
2022-06-14 15:10:00,106.96,107.01,106.65,106.73,241720.0,106.3234,106.3731,106.0152,106.0948,241720.0
2022-06-14 15:20:00,106.77,107.23,106.75,107.23,188080.0,106.1345,106.5918,106.1147,106.5918,188080.0
2022-06-14 15:30:00,107.26,107.75,107.23,107.68,210320.0,106.6216,107.1087,106.5918,107.0391,210320.0
2022-06-14 15:40:00,107.76,107.9,107.51,107.78,185680.0,107.1186,107.2578,106.8701,107.1385,185680.0
2022-06-14 15:50:00,107.79,107.79,107.15,107.18,693300.0,107.1485,107.1485,106.5123,106.5421,693300.0
2022-06-15 09:30:00,108.9,109.48,108.27,108.92,764180.0,108.2519,108.8284,107.6256,108.2717,764180.0
2022-06-15 09:40:00,109.05,109.44,108.98,109.08,364700.0,108.401,108.7886,108.3314,108.4308,364700.0
2022-06-15 09:50:00,109.01,109.12,108.46,108.92,198840.0,108.3612,108.4705,107.8145,108.2717,198840.0
2022-06-15 10:00:00,108.89,109.44,108.86,109.04,280700.0,108.2419,108.7886,108.2121,108.391,280700.0
2022-06-15 10:10:00,109.07,109.14,108.58,108.67,235900.0,108.4208,108.4904,107.9338,108.0232,235900.0
2022-06-15 10:20:00,108.6,108.91,108.6,108.74,196260.0,107.9536,108.2618,107.9536,108.0928,196260.0
2022-06-15 10:30:00,108.84,108.98,108.62,108.86,228900.0,108.1922,108.3314,107.9735,108.2121,228900.0
2022-06-15 10:40:00,108.89,109.08,108.79,108.97,146640.0,108.2419,108.4308,108.1425,108.3214,146640.0
2022-06-15 10:50:00,108.99,109.07,108.71,109.07,198080.0,108.3413,108.4208,108.063,108.4208,198080.0
2022-06-15 11:00:00,109.16,109.51,109.05,109.32,223600.0,108.5103,108.8582,108.401,108.6694,223600.0
2022-06-15 11:10:00,109.29,109.39,109.03,109.08,203880.0,108.6395,108.7389,108.3811,108.4308,203880.0
2022-06-15 11:20:00,109.07,109.22,108.94,109.14,147260.0,108.4208,108.57,108.2916,108.4904,147260.0
2022-06-15 11:30:00,109.2,109.39,109.06,109.39,149960.0,108.5501,108.7389,108.4109,108.7389,149960.0
2022-06-15 11:40:00,109.33,109.5,109.3,109.46,118840.0,108.6793,108.8483,108.6495,108.8085,118840.0
2022-06-15 11:50:00,109.43,109.6,109.26,109.6,250820.0,108.7787,108.9477,108.6097,108.9477,250820.0
2022-06-15 12:00:00,109.61,109.88,109.57,109.88,137060.0,108.9576,109.226,108.9179,109.226,137060.0
2022-06-15 12:10:00,109.83,109.96,109.66,109.77,223680.0,109.1763,109.3055,109.0073,109.1167,223680.0
2022-06-15 12:20:00,109.9,110.07,109.79,109.82,539160.0,109.2459,109.4149,109.1366,109.1664,539160.0
2022-06-15 12:30:00,109.82,109.9,109.62,109.69,247140.0,109.1664,109.2459,108.9676,109.0372,247140.0
2022-06-15 12:40:00,109.66,109.7,109.5,109.54,173920.0,109.0073,109.0471,108.8483,108.888,173920.0
2022-06-15 12:50:00,109.5,109.53,109.23,109.24,170960.0,108.8483,108.8781,108.5799,108.5898,170960.0
2022-06-15 13:00:00,109.26,109.53,109.26,109.42,129280.0,108.6097,108.8781,108.6097,108.7688,129280.0
2022-06-15 13:10:00,109.44,109.77,109.41,109.65,178900.0,108.7886,109.1167,108.7588,108.9974,178900.0
2022-06-15 13:20:00,109.58,109.89,109.58,109.86,90140.0,108.9278,109.236,108.9278,109.2061,90140.0
2022-06-15 13:30:00,109.91,109.91,109.75,109.85,98100.0,109.2558,109.2558,109.0968,109.1962,98100.0
2022-06-15 13:40:00,109.89,109.99,109.61,109.69,133800.0,109.236,109.3354,108.9576,109.0372,133800.0
2022-06-15 13:50:00,109.66,110.08,109.45,109.92,178260.0,109.0073,109.4248,108.7986,109.2658,178260.0
2022-06-15 14:00:00,109.97,110.38,108.63,109.01,683180.0,109.3155,109.723,107.9835,108.3612,683180.0
2022-06-15 14:10:00,109.14,109.95,108.86,109.58,436580.0,108.4904,109.2956,108.2121,108.9278,436580.0
2022-06-15 14:20:00,109.62,109.83,109.05,109.15,283920.0,108.9676,109.1763,108.401,108.5004,283920.0
2022-06-15 14:30:00,109.34,110.4,108.12,110.06,655800.0,108.6892,109.7429,107.4765,109.405,655800.0
2022-06-15 14:40:00,110.0,111.31,109.96,110.77,486400.0,109.3453,110.6475,109.3055,110.1107,486400.0
2022-06-15 14:50:00,110.69,110.76,109.76,109.9,320740.0,110.0312,110.1008,109.1067,109.2459,320740.0
2022-06-15 15:00:00,110.01,110.56,110.0,110.48,217500.0,109.3552,109.902,109.3453,109.8225,217500.0
2022-06-15 15:10:00,110.49,110.65,109.88,110.32,238100.0,109.8324,109.9914,109.226,109.6634,238100.0
2022-06-15 15:20:00,110.35,111.2,110.35,111.2,443360.0,109.6932,110.5382,109.6932,110.5382,443360.0
2022-06-15 15:30:00,111.16,112.06,111.07,111.17,530940.0,110.4984,111.393,110.4089,110.5083,530940.0
2022-06-15 15:40:00,111.05,111.05,110.43,110.83,424140.0,110.3891,110.3891,109.7727,110.1704,424140.0
2022-06-15 15:50:00,110.85,110.85,110.08,110.45,814600.0,110.1902,110.1902,109.4248,109.7926,814600.0
2022-06-16 09:30:00,108.15,108.97,107.68,108.43,1225280.0,107.5063,108.3214,107.0391,107.7847,1225280.0
2022-06-16 09:40:00,108.41,109.29,108.29,109.04,655700.0,107.7648,108.6395,107.6455,108.391,655700.0
2022-06-16 09:50:00,108.96,109.07,108.6,108.95,775700.0,108.3115,108.4208,107.9536,108.3016,775700.0
2022-06-16 10:00:00,108.93,108.93,107.79,107.97,590800.0,108.2817,108.2817,107.1485,107.3274,590800.0
2022-06-16 10:10:00,107.99,108.3,107.85,108.1,314840.0,107.3473,107.6554,107.2081,107.4566,314840.0
2022-06-16 10:20:00,108.1,108.5,108.01,108.29,271440.0,107.4566,107.8542,107.3672,107.6455,271440.0
2022-06-16 10:30:00,108.29,108.29,107.8,107.86,262420.0,107.6455,107.6455,107.1584,107.218,262420.0
2022-06-16 10:40:00,107.8,107.84,107.37,107.47,299500.0,107.1584,107.1982,106.731,106.8304,299500.0
2022-06-16 10:50:00,107.46,107.61,107.25,107.48,242460.0,106.8204,106.9695,106.6117,106.8403,242460.0
2022-06-16 11:00:00,107.34,107.59,107.14,107.43,242760.0,106.7011,106.9497,106.5023,106.7906,242760.0
2022-06-16 11:10:00,107.46,107.93,107.41,107.72,328920.0,106.8204,107.2876,106.7707,107.0789,328920.0
2022-06-16 11:20:00,107.66,107.94,107.44,107.67,170340.0,107.0192,107.2976,106.8005,107.0292,170340.0
2022-06-16 11:30:00,107.63,107.63,107.36,107.45,197840.0,106.9894,106.9894,106.721,106.8105,197840.0
2022-06-16 11:40:00,107.45,107.48,106.85,107.0,302220.0,106.8105,106.8403,106.2141,106.3632,302220.0
2022-06-16 11:50:00,107.0,107.35,106.87,107.35,209980.0,106.3632,106.7111,106.2339,106.7111,209980.0
2022-06-16 12:00:00,107.35,107.41,106.59,106.59,193920.0,106.7111,106.7707,105.9556,105.9556,193920.0
2022-06-16 12:10:00,106.66,106.79,106.34,106.61,253840.0,106.0252,106.1544,105.7071,105.9755,253840.0
2022-06-16 12:20:00,106.6,106.95,106.52,106.93,192040.0,105.9655,106.3135,105.886,106.2936,192040.0
2022-06-16 12:30:00,106.9,107.08,106.52,106.75,184100.0,106.2638,106.4427,105.886,106.1147,184100.0
2022-06-16 12:40:00,106.69,106.88,106.52,106.74,157960.0,106.055,106.2439,105.886,106.1047,157960.0
2022-06-16 12:50:00,106.77,106.84,106.54,106.7,248060.0,106.1345,106.2041,105.9059,106.0649,248060.0
2022-06-16 13:00:00,106.73,106.94,106.56,106.77,272300.0,106.0948,106.3035,105.9258,106.1345,272300.0
2022-06-16 13:10:00,106.7,106.85,106.63,106.7,135020.0,106.0649,106.2141,105.9954,106.0649,135020.0
2022-06-16 13:20:00,106.69,106.89,106.39,106.73,191220.0,106.055,106.2538,105.7568,106.0948,191220.0
2022-06-16 13:30:00,106.67,106.86,106.46,106.53,141920.0,106.0351,106.224,105.8264,105.896,141920.0
2022-06-16 13:40:00,106.51,106.61,106.02,106.16,227880.0,105.8761,105.9755,105.389,105.5282,227880.0
2022-06-16 13:50:00,106.21,106.29,105.94,105.95,254600.0,105.5779,105.6574,105.3095,105.3194,254600.0
2022-06-16 14:00:00,105.88,106.08,105.79,105.86,194540.0,105.2498,105.4486,105.1604,105.2299,194540.0
2022-06-16 14:10:00,105.9,106.21,105.88,106.2,221740.0,105.2697,105.5779,105.2498,105.5679,221740.0
2022-06-16 14:20:00,106.23,106.24,106.01,106.04,205300.0,105.5977,105.6077,105.3791,105.4089,205300.0
2022-06-16 14:30:00,106.05,106.3,105.97,106.3,192540.0,105.4188,105.6673,105.3393,105.6673,192540.0
2022-06-16 14:40:00,106.37,106.62,105.85,105.88,255440.0,105.7369,105.9854,105.22,105.2498,255440.0
2022-06-16 14:50:00,105.89,106.25,105.84,106.25,186940.0,105.2598,105.6176,105.2101,105.6176,186940.0
2022-06-16 15:00:00,106.2,106.69,106.2,106.69,300780.0,105.5679,106.055,105.5679,106.055,300780.0
2022-06-16 15:10:00,106.68,106.89,106.23,106.48,246520.0,106.0451,106.2538,105.5977,105.8463,246520.0
2022-06-16 15:20:00,106.69,106.86,106.49,106.74,194820.0,106.055,106.224,105.8562,106.1047,194820.0
2022-06-16 15:30:00,106.65,106.72,106.24,106.4,296620.0,106.0152,106.0848,105.6077,105.7667,296620.0
2022-06-16 15:40:00,106.4,106.69,105.95,106.08,355440.0,105.7667,106.055,105.3194,105.4486,355440.0
2022-06-16 15:50:00,106.13,106.7,106.03,106.68,948000.0,105.4983,106.0649,105.3989,106.0451,948000.0
2022-06-17 09:30:00,106.65,107.55,106.54,107.18,5638120.0,106.0152,106.9099,105.9059,106.5421,5638120.0
2022-06-17 09:40:00,107.34,108.01,107.34,107.41,552340.0,106.7011,107.3672,106.7011,106.7707,552340.0
2022-06-17 09:50:00,107.48,107.95,107.4,107.54,385320.0,106.8403,107.3075,106.7608,106.8999,385320.0
2022-06-17 10:00:00,107.66,107.66,107.15,107.2,241040.0,107.0192,107.0192,106.5123,106.562,241040.0
2022-06-17 10:10:00,107.25,107.6,106.95,107.0,241420.0,106.6117,106.9596,106.3135,106.3632,241420.0
2022-06-17 10:20:00,107.0,107.01,106.6,106.72,433660.0,106.3632,106.3731,105.9655,106.0848,433660.0
2022-06-17 10:30:00,106.66,106.83,105.93,106.08,379460.0,106.0252,106.1942,105.2995,105.4486,379460.0
2022-06-17 10:40:00,106.15,106.16,105.63,105.97,285900.0,105.5182,105.5282,105.0013,105.3393,285900.0
2022-06-17 10:50:00,105.9,106.3,105.73,106.22,245900.0,105.2697,105.6673,105.1007,105.5878,245900.0
2022-06-17 11:00:00,106.09,107.09,105.98,107.09,240760.0,105.4586,106.4526,105.3492,106.4526,240760.0
2022-06-17 11:10:00,107.11,107.25,106.73,107.15,210840.0,106.4725,106.6117,106.0948,106.5123,210840.0
2022-06-17 11:20:00,107.15,107.56,106.95,107.37,241160.0,106.5123,106.9198,106.3135,106.731,241160.0
2022-06-17 11:30:00,107.45,107.56,107.01,107.2,162940.0,106.8105,106.9198,106.3731,106.562,162940.0
2022-06-17 11:40:00,107.23,107.3,106.88,107.05,134200.0,106.5918,106.6614,106.2439,106.4129,134200.0
2022-06-17 11:50:00,107.05,107.1,106.68,107.04,212280.0,106.4129,106.4626,106.0451,106.4029,212280.0
2022-06-17 12:00:00,106.86,106.88,106.6,106.79,154360.0,106.224,106.2439,105.9655,106.1544,154360.0
2022-06-17 12:10:00,106.8,107.07,106.59,106.72,237580.0,106.1644,106.4327,105.9556,106.0848,237580.0
2022-06-17 12:20:00,106.66,106.94,106.64,106.71,113560.0,106.0252,106.3035,106.0053,106.0749,113560.0
2022-06-17 12:30:00,106.71,107.03,106.59,107.01,200400.0,106.0749,106.393,105.9556,106.3731,200400.0
2022-06-17 12:40:00,107.01,107.35,106.97,107.34,148000.0,106.3731,106.7111,106.3333,106.7011,148000.0
2022-06-17 12:50:00,107.29,107.43,107.12,107.37,140820.0,106.6514,106.7906,106.4824,106.731,140820.0
2022-06-17 13:00:00,107.4,108.16,107.33,108.16,203000.0,106.7608,107.5163,106.6912,107.5163,203000.0
2022-06-17 13:10:00,108.15,108.56,107.97,108.23,257000.0,107.5063,107.9139,107.3274,107.5858,257000.0
2022-06-17 13:20:00,108.05,108.2,108.02,108.13,225600.0,107.4069,107.556,107.3771,107.4864,225600.0
2022-06-17 13:30:00,108.12,108.43,108.1,108.28,363480.0,107.4765,107.7847,107.4566,107.6355,363480.0
2022-06-17 13:40:00,108.28,108.67,108.22,108.39,439780.0,107.6355,108.0232,107.5759,107.7449,439780.0
2022-06-17 13:50:00,108.51,108.66,108.38,108.55,202700.0,107.8642,108.0133,107.7349,107.9039,202700.0
2022-06-17 14:00:00,108.6,108.91,108.6,108.86,259860.0,107.9536,108.2618,107.9536,108.2121,259860.0
2022-06-17 14:10:00,108.86,109.25,108.75,109.12,363140.0,108.2121,108.5998,108.1027,108.4705,363140.0
2022-06-17 14:20:00,109.09,109.23,109.0,109.0,210420.0,108.4407,108.5799,108.3513,108.3513,210420.0
2022-06-17 14:30:00,108.94,108.94,108.5,108.83,274520.0,108.2916,108.2916,107.8542,108.1823,274520.0
2022-06-17 14:40:00,108.9,108.99,108.53,108.58,201060.0,108.2519,108.3413,107.8841,107.9338,201060.0
2022-06-17 14:50:00,108.55,108.55,108.25,108.33,279740.0,107.9039,107.9039,107.6057,107.6852,279740.0
2022-06-17 15:00:00,108.42,108.6,108.29,108.29,263580.0,107.7747,107.9536,107.6455,107.6455,263580.0
2022-06-17 15:10:00,108.28,108.4,107.93,108.17,182860.0,107.6355,107.7548,107.2876,107.5262,182860.0
2022-06-17 15:20:00,108.16,108.74,108.16,108.58,342900.0,107.5163,108.0928,107.5163,107.9338,342900.0
2022-06-17 15:30:00,108.59,108.59,108.23,108.29,209040.0,107.9437,107.9437,107.5858,107.6455,209040.0
2022-06-17 15:40:00,108.23,108.48,107.89,108.48,784100.0,107.5858,107.8344,107.2479,107.8344,784100.0
2022-06-17 15:50:00,108.4,108.68,107.73,107.84,1462080.0,107.7548,108.0332,107.0888,107.1982,1462080.0
2022-06-21 09:30:00,109.66,111.14,109.29,111.13,1563040.0,109.0073,110.4785,108.6395,110.4686,1563040.0
2022-06-21 09:40:00,111.2,111.93,110.99,111.15,907720.0,110.5382,111.2638,110.3294,110.4885,907720.0
2022-06-21 09:50:00,111.12,111.27,110.81,111.23,777300.0,110.4586,110.6077,110.1505,110.568,777300.0
2022-06-21 10:00:00,111.21,111.77,111.1,111.33,946640.0,110.5481,111.1048,110.4388,110.6674,946640.0
2022-06-21 10:10:00,111.31,112.14,111.3,111.91,642920.0,110.6475,111.4726,110.6376,111.2439,642920.0
2022-06-21 10:20:00,111.87,112.36,111.86,112.14,364680.0,111.2042,111.6913,111.1942,111.4726,364680.0
2022-06-21 10:30:00,112.16,112.45,111.87,112.05,474640.0,111.4925,111.7807,111.2042,111.3831,474640.0
2022-06-21 10:40:00,112.08,112.22,111.84,112.14,380000.0,111.4129,111.5521,111.1744,111.4726,380000.0
2022-06-21 10:50:00,112.15,112.33,112.0,112.3,391180.0,111.4825,111.6614,111.3334,111.6316,391180.0
2022-06-21 11:00:00,112.35,112.53,112.27,112.36,453500.0,111.6813,111.8603,111.6018,111.6913,453500.0
2022-06-21 11:10:00,112.38,112.67,112.19,112.51,330720.0,111.7111,111.9994,111.5223,111.8404,330720.0
2022-06-21 11:20:00,112.56,112.61,112.26,112.26,226880.0,111.8901,111.9398,111.5919,111.5919,226880.0
2022-06-21 11:30:00,112.26,112.56,112.13,112.15,407620.0,111.5919,111.8901,111.4626,111.4825,407620.0
2022-06-21 11:40:00,112.13,112.4,112.05,112.4,244720.0,111.4626,111.731,111.3831,111.731,244720.0
2022-06-21 11:50:00,112.43,112.45,112.08,112.12,337300.0,111.7608,111.7807,111.4129,111.4527,337300.0
2022-06-21 12:00:00,112.08,112.28,111.86,111.95,134120.0,111.4129,111.6117,111.1942,111.2837,134120.0
2022-06-21 12:10:00,111.92,112.04,111.82,111.96,270740.0,111.2539,111.3732,111.1545,111.2936,270740.0
2022-06-21 12:20:00,111.87,112.08,111.86,112.07,250840.0,111.2042,111.4129,111.1942,111.403,250840.0
2022-06-21 12:30:00,112.02,112.31,112.0,112.24,168820.0,111.3533,111.6416,111.3334,111.572,168820.0
2022-06-21 12:40:00,112.27,112.3,112.13,112.17,120400.0,111.6018,111.6316,111.4626,111.5024,120400.0
2022-06-21 12:50:00,112.17,112.26,112.08,112.19,132260.0,111.5024,111.5919,111.4129,111.5223,132260.0
2022-06-21 13:00:00,112.2,112.2,111.9,112.01,151220.0,111.5322,111.5322,111.234,111.3433,151220.0
2022-06-21 13:10:00,112.07,112.21,112.05,112.15,97500.0,111.403,111.5422,111.3831,111.4825,97500.0
2022-06-21 13:20:00,112.15,112.3,112.07,112.19,74080.0,111.4825,111.6316,111.403,111.5223,74080.0
2022-06-21 13:30:00,112.25,112.35,112.22,112.22,55000.0,111.5819,111.6813,111.5521,111.5521,55000.0
2022-06-21 13:40:00,112.16,112.3,112.0,112.28,188440.0,111.4925,111.6316,111.3334,111.6117,188440.0
2022-06-21 13:50:00,112.27,112.27,112.05,112.09,132380.0,111.6018,111.6018,111.3831,111.4229,132380.0
2022-06-21 14:00:00,112.08,112.1,111.81,111.81,195960.0,111.4129,111.4328,111.1445,111.1445,195960.0
2022-06-21 14:10:00,111.83,111.92,111.75,111.82,214200.0,111.1644,111.2539,111.0849,111.1545,214200.0
2022-06-21 14:20:00,111.87,112.0,111.81,111.94,218120.0,111.2042,111.3334,111.1445,111.2738,218120.0
2022-06-21 14:30:00,111.94,112.06,111.77,111.8,211520.0,111.2738,111.393,111.1048,111.1346,211520.0
2022-06-21 14:40:00,111.85,111.97,111.82,111.83,166920.0,111.1843,111.3036,111.1545,111.1644,166920.0
2022-06-21 14:50:00,111.84,112.32,111.79,112.29,239440.0,111.1744,111.6515,111.1247,111.6217,239440.0
2022-06-21 15:00:00,112.33,112.41,112.24,112.35,226200.0,111.6614,111.741,111.572,111.6813,226200.0
2022-06-21 15:10:00,112.33,112.4,112.14,112.2,222540.0,111.6614,111.731,111.4726,111.5322,222540.0
2022-06-21 15:20:00,112.21,112.27,112.13,112.21,234060.0,111.5422,111.6018,111.4626,111.5422,234060.0
2022-06-21 15:30:00,112.23,112.35,112.13,112.22,213980.0,111.562,111.6813,111.4626,111.5521,213980.0
2022-06-21 15:40:00,112.19,112.22,112.02,112.2,241660.0,111.5223,111.5521,111.3533,111.5322,241660.0
2022-06-21 15:50:00,112.23,112.47,111.8,112.0,740680.0,111.562,111.8006,111.1346,111.3334,740680.0
2022-06-22 09:30:00,111.16,111.96,110.72,111.66,616020.0,110.4984,111.2936,110.061,110.9954,616020.0
2022-06-22 09:40:00,111.82,112.25,111.36,112.0,337400.0,111.1545,111.5819,110.6972,111.3334,337400.0
2022-06-22 09:50:00,111.92,112.73,111.66,112.37,297940.0,111.2539,112.0591,110.9954,111.7012,297940.0
2022-06-22 10:00:00,112.34,112.59,112.13,112.39,282860.0,111.6714,111.9199,111.4626,111.7211,282860.0
2022-06-22 10:10:00,112.45,112.99,112.27,112.95,358960.0,111.7807,112.3175,111.6018,112.2778,358960.0
2022-06-22 10:20:00,112.95,113.46,112.77,113.46,340040.0,112.2778,112.7847,112.0988,112.7847,340040.0
2022-06-22 10:30:00,113.4,113.69,113.27,113.69,300080.0,112.7251,113.0133,112.5958,113.0133,300080.0
2022-06-22 10:40:00,113.6,113.6,112.9,113.0,245520.0,112.9239,112.9239,112.228,112.3275,245520.0
2022-06-22 10:50:00,113.13,113.24,112.89,113.09,255460.0,112.4567,112.566,112.2181,112.4169,255460.0
2022-06-22 11:00:00,113.09,113.15,112.64,112.84,193980.0,112.4169,112.4766,111.9696,112.1684,193980.0
2022-06-22 11:10:00,112.84,113.05,112.75,112.92,144880.0,112.1684,112.3772,112.0789,112.2479,144880.0
2022-06-22 11:20:00,113.01,113.05,112.82,113.04,234200.0,112.3374,112.3772,112.1485,112.3672,234200.0
2022-06-22 11:30:00,112.95,113.25,112.95,113.15,310960.0,112.2778,112.576,112.2778,112.4766,310960.0
2022-06-22 11:40:00,113.16,113.16,112.3,112.49,179540.0,112.4865,112.4865,111.6316,111.8205,179540.0
2022-06-22 11:50:00,112.5,112.5,112.25,112.27,187700.0,111.8304,111.8304,111.5819,111.6018,187700.0
2022-06-22 12:00:00,112.5,112.73,112.25,112.33,363380.0,111.8304,112.0591,111.5819,111.6614,363380.0
2022-06-22 12:10:00,112.4,112.85,112.36,112.77,247140.0,111.731,112.1783,111.6913,112.0988,247140.0
2022-06-22 12:20:00,112.8,112.91,112.72,112.87,156860.0,112.1286,112.238,112.0491,112.1982,156860.0
2022-06-22 12:30:00,112.86,113.12,112.77,112.89,243440.0,112.1883,112.4467,112.0988,112.2181,243440.0
2022-06-22 12:40:00,112.92,113.06,112.78,112.78,208880.0,112.2479,112.3871,112.1088,112.1088,208880.0
2022-06-22 12:50:00,113.01,113.24,112.79,113.24,215000.0,112.3374,112.566,112.1187,112.566,215000.0
2022-06-22 13:00:00,113.25,113.25,112.86,113.02,85700.0,112.576,112.576,112.1883,112.3473,85700.0
2022-06-22 13:10:00,113.05,113.42,113.05,113.42,97820.0,112.3772,112.745,112.3772,112.745,97820.0
2022-06-22 13:20:00,113.4,113.54,113.23,113.35,98680.0,112.7251,112.8642,112.5561,112.6754,98680.0
2022-06-22 13:30:00,113.42,113.43,113.24,113.24,98220.0,112.745,112.7549,112.566,112.566,98220.0
2022-06-22 13:40:00,113.2,113.32,113.09,113.32,49600.0,112.5263,112.6455,112.4169,112.6455,49600.0
2022-06-22 13:50:00,113.32,113.35,113.06,113.06,44380.0,112.6455,112.6754,112.3871,112.3871,44380.0
2022-06-22 14:00:00,113.2,113.75,113.18,113.69,133720.0,112.5263,113.073,112.5064,113.0133,133720.0
2022-06-22 14:10:00,113.68,113.77,113.56,113.56,142600.0,113.0034,113.0929,112.8841,112.8841,142600.0
2022-06-22 14:20:00,113.53,113.53,113.27,113.27,71420.0,112.8543,112.8543,112.5958,112.5958,71420.0
2022-06-22 14:30:00,113.37,113.49,113.32,113.4,79880.0,112.6953,112.8145,112.6455,112.7251,79880.0
2022-06-22 14:40:00,113.39,113.45,113.21,113.21,109260.0,112.7151,112.7748,112.5362,112.5362,109260.0
2022-06-22 14:50:00,113.26,113.44,113.2,113.34,170940.0,112.5859,112.7648,112.5263,112.6654,170940.0
2022-06-22 15:00:00,113.29,113.45,113.13,113.27,160520.0,112.6157,112.7748,112.4567,112.5958,160520.0
2022-06-22 15:10:00,113.25,113.29,113.05,113.08,120100.0,112.576,112.6157,112.3772,112.407,120100.0
2022-06-22 15:20:00,113.06,113.15,112.5,112.58,152960.0,112.3871,112.4766,111.8304,111.91,152960.0
2022-06-22 15:30:00,112.54,112.62,112.25,112.39,232640.0,111.8702,111.9497,111.5819,111.7211,232640.0
2022-06-22 15:40:00,112.29,112.3,111.77,111.97,275500.0,111.6217,111.6316,111.1048,111.3036,275500.0
2022-06-22 15:50:00,111.91,112.61,111.85,112.02,543380.0,111.2439,111.9398,111.1843,111.3533,543380.0
2022-06-23 09:30:00,112.95,112.96,111.83,111.89,644000.0,112.2778,112.2877,111.1644,111.2241,644000.0
2022-06-23 09:40:00,111.98,112.57,111.87,112.45,377460.0,111.3135,111.9,111.2042,111.7807,377460.0
2022-06-23 09:50:00,112.35,112.55,111.52,112.42,343140.0,111.6813,111.8801,110.8563,111.7509,343140.0
2022-06-23 10:00:00,112.56,112.93,112.34,112.5,201840.0,111.8901,112.2579,111.6714,111.8304,201840.0
2022-06-23 10:10:00,112.41,112.5,111.98,112.18,217620.0,111.741,111.8304,111.3135,111.5123,217620.0
2022-06-23 10:20:00,112.28,112.76,112.27,112.5,233680.0,111.6117,112.0889,111.6018,111.8304,233680.0
2022-06-23 10:30:00,112.58,112.7,112.39,112.59,141480.0,111.91,112.0292,111.7211,111.9199,141480.0
2022-06-23 10:40:00,112.67,113.2,112.67,112.95,146560.0,111.9994,112.5263,111.9994,112.2778,146560.0
2022-06-23 10:50:00,113.07,113.08,112.81,112.96,111600.0,112.397,112.407,112.1386,112.2877,111600.0
2022-06-23 11:00:00,112.98,112.98,112.52,112.7,255080.0,112.3076,112.3076,111.8503,112.0292,255080.0
2022-06-23 11:10:00,112.78,113.05,112.69,112.8,135300.0,112.1088,112.3772,112.0193,112.1286,135300.0
2022-06-23 11:20:00,112.8,112.87,112.58,112.62,129420.0,112.1286,112.1982,111.91,111.9497,129420.0
2022-06-23 11:30:00,112.68,112.84,112.34,112.34,173960.0,112.0094,112.1684,111.6714,111.6714,173960.0
2022-06-23 11:40:00,112.38,112.65,112.35,112.65,136320.0,111.7111,111.9795,111.6813,111.9795,136320.0
2022-06-23 11:50:00,112.65,112.67,112.33,112.34,109860.0,111.9795,111.9994,111.6614,111.6714,109860.0
2022-06-23 12:00:00,112.37,112.44,111.78,111.91,185840.0,111.7012,111.7708,111.1147,111.2439,185840.0
2022-06-23 12:10:00,112.0,112.28,111.93,112.2,173760.0,111.3334,111.6117,111.2638,111.5322,173760.0
2022-06-23 12:20:00,112.2,112.4,112.09,112.18,101200.0,111.5322,111.731,111.4229,111.5123,101200.0
2022-06-23 12:30:00,112.18,112.25,111.66,111.71,142520.0,111.5123,111.5819,110.9954,111.0451,142520.0
2022-06-23 12:40:00,111.65,112.04,111.46,111.71,238860.0,110.9855,111.3732,110.7966,111.0451,238860.0
2022-06-23 12:50:00,111.78,111.78,111.55,111.6,157780.0,111.1147,111.1147,110.8861,110.9358,157780.0
2022-06-23 13:00:00,111.5,111.58,111.18,111.43,273440.0,110.8364,110.9159,110.5183,110.7668,273440.0
2022-06-23 13:10:00,111.42,111.56,111.32,111.43,246900.0,110.7569,110.896,110.6575,110.7668,246900.0
2022-06-23 13:20:00,111.42,111.55,111.2,111.28,210560.0,110.7569,110.8861,110.5382,110.6177,210560.0
2022-06-23 13:30:00,111.28,111.38,111.05,111.1,264860.0,110.6177,110.7171,110.3891,110.4388,264860.0
2022-06-23 13:40:00,111.09,111.24,111.03,111.23,243680.0,110.4288,110.5779,110.3692,110.568,243680.0
2022-06-23 13:50:00,111.32,111.54,111.32,111.44,135720.0,110.6575,110.8761,110.6575,110.7767,135720.0
2022-06-23 14:00:00,111.44,111.53,111.37,111.5,118680.0,110.7767,110.8662,110.7072,110.8364,118680.0
2022-06-23 14:10:00,111.5,111.53,111.33,111.4,124220.0,110.8364,110.8662,110.6674,110.737,124220.0
2022-06-23 14:20:00,111.43,111.8,111.36,111.79,184840.0,110.7668,111.1346,110.6972,111.1247,184840.0
2022-06-23 14:30:00,111.75,112.07,111.75,111.98,154480.0,111.0849,111.403,111.0849,111.3135,154480.0
2022-06-23 14:40:00,111.93,111.93,111.79,111.89,79360.0,111.2638,111.2638,111.1247,111.2241,79360.0
2022-06-23 14:50:00,111.87,111.9,111.77,111.9,76000.0,111.2042,111.234,111.1048,111.234,76000.0
2022-06-23 15:00:00,111.91,112.35,111.78,112.18,354540.0,111.2439,111.6813,111.1147,111.5123,354540.0
2022-06-23 15:10:00,112.17,112.23,112.02,112.11,300840.0,111.5024,111.562,111.3533,111.4427,300840.0
2022-06-23 15:20:00,112.16,112.39,112.04,112.33,256000.0,111.4925,111.7211,111.3732,111.6614,256000.0
2022-06-23 15:30:00,112.33,112.63,112.33,112.4,289940.0,111.6614,111.9597,111.6614,111.731,289940.0
2022-06-23 15:40:00,112.4,112.75,112.4,112.75,308160.0,111.731,112.0789,111.731,112.0789,308160.0
2022-06-23 15:50:00,112.8,113.1,112.63,112.68,706820.0,112.1286,112.4269,111.9597,112.0094,706820.0
2022-06-24 09:30:00,113.7,115.18,113.6,115.17,1301920.0,113.0233,114.4945,112.9239,114.4845,1301920.0
2022-06-24 09:40:00,115.11,115.75,115.0,115.7,347700.0,114.4249,115.0611,114.3155,115.0114,347700.0
2022-06-24 09:50:00,115.74,116.05,115.63,115.75,284780.0,115.0511,115.3593,114.9418,115.0611,284780.0
2022-06-24 10:00:00,116.0,117.66,116.0,117.66,551140.0,115.3096,116.9597,115.3096,116.9597,551140.0
2022-06-24 10:10:00,117.63,117.79,117.03,117.21,641040.0,116.9299,117.0889,116.3335,116.5124,641040.0
2022-06-24 10:20:00,117.19,117.3,116.66,117.1,242960.0,116.4925,116.6019,115.9657,116.4031,242960.0
2022-06-24 10:30:00,117.06,117.08,116.64,116.67,172260.0,116.3633,116.3832,115.9458,115.9756,172260.0
2022-06-24 10:40:00,116.76,117.11,116.57,116.98,270600.0,116.0651,116.413,115.8762,116.2838,270600.0
2022-06-24 10:50:00,116.98,117.19,116.75,117.08,156360.0,116.2838,116.4925,116.0551,116.3832,156360.0
2022-06-24 11:00:00,117.01,117.33,117.01,117.23,176960.0,116.3136,116.6317,116.3136,116.5323,176960.0
2022-06-24 11:10:00,117.24,117.31,116.88,116.88,566020.0,116.5422,116.6118,116.1844,116.1844,566020.0
2022-06-24 11:20:00,116.83,117.12,116.83,117.08,245440.0,116.1347,116.4229,116.1347,116.3832,245440.0
2022-06-24 11:30:00,117.08,117.16,116.92,117.1,250400.0,116.3832,116.4627,116.2241,116.4031,250400.0
2022-06-24 11:40:00,117.06,117.22,116.93,117.22,198940.0,116.3633,116.5223,116.2341,116.5223,198940.0
2022-06-24 11:50:00,117.22,117.23,116.99,117.17,107920.0,116.5223,116.5323,116.2937,116.4726,107920.0
2022-06-24 12:00:00,117.19,117.37,117.19,117.33,87280.0,116.4925,116.6714,116.4925,116.6317,87280.0
2022-06-24 12:10:00,117.33,117.37,117.23,117.29,128800.0,116.6317,116.6714,116.5323,116.5919,128800.0
2022-06-24 12:20:00,117.28,117.3,117.12,117.22,233800.0,116.582,116.6019,116.4229,116.5223,233800.0
2022-06-24 12:30:00,117.25,117.36,116.98,117.01,205860.0,116.5522,116.6615,116.2838,116.3136,205860.0
2022-06-24 12:40:00,117.05,117.15,116.9,116.99,178540.0,116.3533,116.4528,116.2042,116.2937,178540.0
2022-06-24 12:50:00,117.0,117.15,116.96,117.15,130420.0,116.3036,116.4528,116.2639,116.4528,130420.0
2022-06-24 13:00:00,117.1,117.22,117.05,117.12,162880.0,116.4031,116.5223,116.3533,116.4229,162880.0
2022-06-24 13:10:00,117.1,117.15,116.99,117.0,282100.0,116.4031,116.4528,116.2937,116.3036,282100.0
2022-06-24 13:20:00,117.01,117.1,116.96,117.02,91980.0,116.3136,116.4031,116.2639,116.3235,91980.0
2022-06-24 13:30:00,117.0,117.05,116.92,117.0,147520.0,116.3036,116.3533,116.2241,116.3036,147520.0
2022-06-24 13:40:00,116.96,117.1,116.95,116.98,187160.0,116.2639,116.4031,116.2539,116.2838,187160.0
2022-06-24 13:50:00,117.0,117.16,117.0,117.04,144800.0,116.3036,116.4627,116.3036,116.3434,144800.0
2022-06-24 14:00:00,117.16,117.17,117.05,117.11,314420.0,116.4627,116.4726,116.3533,116.413,314420.0
2022-06-24 14:10:00,117.12,117.2,117.09,117.17,110960.0,116.4229,116.5025,116.3931,116.4726,110960.0
2022-06-24 14:20:00,117.15,117.28,117.1,117.23,99340.0,116.4528,116.582,116.4031,116.5323,99340.0
2022-06-24 14:30:00,117.19,117.35,117.1,117.23,134500.0,116.4925,116.6516,116.4031,116.5323,134500.0
2022-06-24 14:40:00,117.18,117.35,117.18,117.34,133860.0,116.4826,116.6516,116.4826,116.6416,133860.0
2022-06-24 14:50:00,117.35,117.43,117.27,117.39,210120.0,116.6516,116.7311,116.572,116.6913,210120.0
2022-06-24 15:00:00,117.39,117.43,117.2,117.36,187200.0,116.6913,116.7311,116.5025,116.6615,187200.0
2022-06-24 15:10:00,117.4,117.71,117.35,117.62,274660.0,116.7013,117.0094,116.6516,116.92,274660.0
2022-06-24 15:20:00,117.65,117.9,117.65,117.78,444660.0,116.9498,117.1983,116.9498,117.079,444660.0
2022-06-24 15:30:00,117.78,117.87,117.67,117.71,330720.0,117.079,117.1685,116.9697,117.0094,330720.0
2022-06-24 15:40:00,117.72,117.86,117.7,117.76,405040.0,117.0194,117.1585,116.9995,117.0591,405040.0
2022-06-24 15:50:00,117.73,118.64,117.73,118.58,1976680.0,117.0293,117.9339,117.0293,117.8742,1976680.0
2022-06-27 09:30:00,119.02,119.25,117.6,118.13,1335160.0,118.3116,118.5403,116.9001,117.4269,1335160.0
2022-06-27 09:40:00,118.1,118.45,117.34,117.52,808540.0,117.3971,117.745,116.6416,116.8206,808540.0
2022-06-27 09:50:00,117.57,118.46,117.54,118.1,441740.0,116.8703,117.755,116.8404,117.3971,441740.0
2022-06-27 10:00:00,118.12,118.87,118.01,118.05,830100.0,117.417,118.1625,117.3076,117.3474,830100.0
2022-06-27 10:10:00,118.09,118.09,117.66,117.77,345840.0,117.3872,117.3872,116.9597,117.0691,345840.0
2022-06-27 10:20:00,117.84,118.15,117.81,117.95,299200.0,117.1386,117.4468,117.1088,117.248,299200.0
2022-06-27 10:30:00,117.93,118.06,117.85,117.96,416700.0,117.2281,117.3573,117.1486,117.2579,416700.0
2022-06-27 10:40:00,117.98,118.34,117.81,118.16,296020.0,117.2778,117.6357,117.1088,117.4567,296020.0
2022-06-27 10:50:00,118.16,118.46,118.16,118.3,296980.0,117.4567,117.755,117.4567,117.5959,296980.0
2022-06-27 11:00:00,118.31,118.31,117.72,117.72,272240.0,117.6058,117.6058,117.0194,117.0194,272240.0
2022-06-27 11:10:00,117.63,117.81,117.53,117.64,288520.0,116.9299,117.1088,116.8305,116.9398,288520.0
2022-06-27 11:20:00,117.69,117.99,117.59,117.94,213800.0,116.9895,117.2878,116.8901,117.2381,213800.0
2022-06-27 11:30:00,117.93,117.93,117.45,117.67,204080.0,117.2281,117.2281,116.751,116.9697,204080.0
2022-06-27 11:40:00,117.72,117.98,117.64,117.81,156840.0,117.0194,117.2778,116.9398,117.1088,156840.0
2022-06-27 11:50:00,117.79,117.82,117.67,117.74,126440.0,117.0889,117.1188,116.9697,117.0392,126440.0
2022-06-27 12:00:00,117.73,117.78,117.3,117.35,207160.0,117.0293,117.079,116.6019,116.6516,207160.0
2022-06-27 12:10:00,117.3,117.5,117.15,117.31,270320.0,116.6019,116.8007,116.4528,116.6118,270320.0
2022-06-27 12:20:00,117.37,117.37,116.78,116.91,199480.0,116.6714,116.6714,116.085,116.2142,199480.0
2022-06-27 12:30:00,116.89,116.9,116.6,116.82,206900.0,116.1943,116.2042,115.906,116.1247,206900.0
2022-06-27 12:40:00,116.82,117.05,116.72,117.05,155540.0,116.1247,116.3533,116.0253,116.3533,155540.0
2022-06-27 12:50:00,117.01,117.18,116.99,117.08,259160.0,116.3136,116.4826,116.2937,116.3832,259160.0
2022-06-27 13:00:00,117.1,117.13,116.86,116.94,125480.0,116.4031,116.4329,116.1645,116.244,125480.0
2022-06-27 13:10:00,117.05,117.24,116.98,117.16,145420.0,116.3533,116.5422,116.2838,116.4627,145420.0
2022-06-27 13:20:00,117.16,117.25,116.9,117.0,142460.0,116.4627,116.5522,116.2042,116.3036,142460.0
2022-06-27 13:30:00,116.98,116.98,116.75,116.84,139460.0,116.2838,116.2838,116.0551,116.1446,139460.0
2022-06-27 13:40:00,116.91,116.91,116.39,116.5,123440.0,116.2142,116.2142,115.6973,115.8066,123440.0
2022-06-27 13:50:00,116.56,116.7,116.55,116.7,108320.0,115.8663,116.0054,115.8563,116.0054,108320.0
2022-06-27 14:00:00,116.65,116.65,116.33,116.41,158700.0,115.9557,115.9557,115.6376,115.7172,158700.0
2022-06-27 14:10:00,116.41,116.71,116.31,116.7,121960.0,115.7172,116.0154,115.6178,116.0054,121960.0
2022-06-27 14:20:00,116.75,116.75,116.37,116.4,165340.0,116.0551,116.0551,115.6774,115.7072,165340.0
2022-06-27 14:30:00,116.48,116.66,116.37,116.66,146600.0,115.7867,115.9657,115.6774,115.9657,146600.0
2022-06-27 14:40:00,116.64,116.65,116.44,116.65,150900.0,115.9458,115.9557,115.747,115.9557,150900.0
2022-06-27 14:50:00,116.55,116.57,116.44,116.48,135900.0,115.8563,115.8762,115.747,115.7867,135900.0
2022-06-27 15:00:00,116.44,116.44,116.08,116.37,220300.0,115.747,115.747,115.3891,115.6774,220300.0
2022-06-27 15:10:00,116.45,116.7,116.41,116.65,171120.0,115.7569,116.0054,115.7172,115.9557,171120.0
2022-06-27 15:20:00,116.67,116.68,116.48,116.54,184820.0,115.9756,115.9856,115.7867,115.8464,184820.0
2022-06-27 15:30:00,116.48,116.48,116.0,116.1,291700.0,115.7867,115.7867,115.3096,115.409,291700.0
2022-06-27 15:40:00,116.16,116.88,116.12,116.81,412440.0,115.4686,116.1844,115.4289,116.1148,412440.0
2022-06-27 15:50:00,116.81,116.81,116.14,116.64,480980.0,116.1148,116.1148,115.4488,115.9458,480980.0
2022-06-28 09:30:00,116.47,117.86,116.35,117.08,1020580.0,115.7768,117.1585,115.6575,116.3832,1020580.0
2022-06-28 09:40:00,117.16,117.33,116.05,116.36,429380.0,116.4627,116.6317,115.3593,115.6675,429380.0
2022-06-28 09:50:00,116.4,116.63,116.17,116.39,287560.0,115.7072,115.9358,115.4786,115.6973,287560.0
2022-06-28 10:00:00,116.47,116.51,115.58,115.92,419220.0,115.7768,115.8166,114.8921,115.2301,419220.0
2022-06-28 10:10:00,115.92,115.96,115.71,115.84,387160.0,115.2301,115.2698,115.0213,115.1505,387160.0
2022-06-28 10:20:00,115.74,115.79,115.32,115.42,203160.0,115.0511,115.1008,114.6336,114.733,203160.0
2022-06-28 10:30:00,115.39,115.39,114.56,115.39,606960.0,114.7032,114.7032,113.8782,114.7032,606960.0
2022-06-28 10:40:00,115.33,115.38,114.73,114.94,296980.0,114.6436,114.6933,114.0472,114.2559,296980.0
2022-06-28 10:50:00,114.91,115.11,114.66,114.98,334660.0,114.2261,114.4249,113.9776,114.2957,334660.0
2022-06-28 11:00:00,115.1,115.13,114.89,114.92,157860.0,114.415,114.4448,114.2062,114.236,157860.0
2022-06-28 11:10:00,114.98,115.11,114.74,114.84,135460.0,114.2957,114.4249,114.0571,114.1565,135460.0
2022-06-28 11:20:00,114.79,114.79,114.39,114.39,190200.0,114.1068,114.1068,113.7092,113.7092,190200.0
2022-06-28 11:30:00,114.41,114.55,114.21,114.24,166440.0,113.7291,113.8682,113.5303,113.5601,166440.0
2022-06-28 11:40:00,114.27,114.3,113.91,114.08,470960.0,113.5899,113.6197,113.232,113.401,470960.0
2022-06-28 11:50:00,114.08,114.11,113.67,113.76,199760.0,113.401,113.4308,112.9935,113.0829,199760.0
2022-06-28 12:00:00,113.71,113.73,113.23,113.5,240960.0,113.0332,113.0531,112.5561,112.8245,240960.0
2022-06-28 12:10:00,113.41,113.79,113.15,113.34,239940.0,112.735,113.1128,112.4766,112.6654,239940.0
2022-06-28 12:20:00,113.38,113.42,113.23,113.33,273540.0,112.7052,112.745,112.5561,112.6555,273540.0
2022-06-28 12:30:00,113.33,113.52,113.14,113.52,177720.0,112.6555,112.8444,112.4666,112.8444,177720.0
2022-06-28 12:40:00,113.52,113.66,113.46,113.61,115560.0,112.8444,112.9835,112.7847,112.9338,115560.0
2022-06-28 12:50:00,113.61,113.62,113.34,113.57,227680.0,112.9338,112.9438,112.6654,112.8941,227680.0
2022-06-28 13:00:00,113.54,113.54,112.96,113.02,184700.0,112.8642,112.8642,112.2877,112.3473,184700.0
2022-06-28 13:10:00,112.99,113.1,112.91,113.0,180980.0,112.3175,112.4269,112.238,112.3275,180980.0
2022-06-28 13:20:00,112.99,113.2,112.83,113.18,197720.0,112.3175,112.5263,112.1585,112.5064,197720.0
2022-06-28 13:30:00,113.18,113.22,112.94,113.06,136920.0,112.5064,112.5461,112.2678,112.3871,136920.0
2022-06-28 13:40:00,112.99,113.17,112.93,113.12,103180.0,112.3175,112.4964,112.2579,112.4467,103180.0
2022-06-28 13:50:00,113.12,113.15,112.89,112.93,106360.0,112.4467,112.4766,112.2181,112.2579,106360.0
2022-06-28 14:00:00,112.9,113.16,112.88,113.0,177580.0,112.228,112.4865,112.2082,112.3275,177580.0
2022-06-28 14:10:00,113.01,113.15,112.96,113.05,93620.0,112.3374,112.4766,112.2877,112.3772,93620.0
2022-06-28 14:20:00,113.01,113.31,113.01,113.31,100160.0,112.3374,112.6356,112.3374,112.6356,100160.0
2022-06-28 14:30:00,113.33,113.33,113.06,113.14,116360.0,112.6555,112.6555,112.3871,112.4666,116360.0
2022-06-28 14:40:00,113.12,113.42,113.01,113.36,144720.0,112.4467,112.745,112.3374,112.6853,144720.0
2022-06-28 14:50:00,113.34,113.35,113.16,113.21,118940.0,112.6654,112.6754,112.4865,112.5362,118940.0
2022-06-28 15:00:00,113.16,113.28,112.85,112.86,98960.0,112.4865,112.6058,112.1783,112.1883,98960.0
2022-06-28 15:10:00,112.84,113.0,112.68,112.99,207840.0,112.1684,112.3275,112.0094,112.3175,207840.0
2022-06-28 15:20:00,112.96,113.1,112.87,113.05,186880.0,112.2877,112.4269,112.1982,112.3772,186880.0
2022-06-28 15:30:00,113.02,113.27,112.93,113.05,253440.0,112.3473,112.5958,112.2579,112.3772,253440.0
2022-06-28 15:40:00,113.05,113.05,112.75,112.83,266640.0,112.3772,112.3772,112.0789,112.1585,266640.0
2022-06-28 15:50:00,112.82,112.89,112.44,112.57,727420.0,112.1485,112.2181,111.7708,111.9,727420.0
2022-06-29 09:30:00,112.25,112.6,111.7,112.19,592240.0,111.5819,111.9298,111.0352,111.5223,592240.0
2022-06-29 09:40:00,112.17,112.48,111.69,112.1,250640.0,111.5024,111.8105,111.0252,111.4328,250640.0
2022-06-29 09:50:00,112.09,113.31,112.09,113.17,282420.0,111.4229,112.6356,111.4229,112.4964,282420.0
2022-06-29 10:00:00,113.06,113.66,112.88,113.23,287200.0,112.3871,112.9835,112.2082,112.5561,287200.0
2022-06-29 10:10:00,113.18,113.34,112.3,112.39,197680.0,112.5064,112.6654,111.6316,111.7211,197680.0
2022-06-29 10:20:00,112.39,113.01,112.36,112.79,197820.0,111.7211,112.3374,111.6913,112.1187,197820.0
2022-06-29 10:30:00,112.88,113.05,112.35,112.63,161740.0,112.2082,112.3772,111.6813,111.9597,161740.0
2022-06-29 10:40:00,112.59,113.07,112.59,112.83,140040.0,111.9199,112.397,111.9199,112.1585,140040.0
2022-06-29 10:50:00,112.85,113.1,112.5,112.77,157520.0,112.1783,112.4269,111.8304,112.0988,157520.0
2022-06-29 11:00:00,112.64,112.72,112.33,112.61,176780.0,111.9696,112.0491,111.6614,111.9398,176780.0
2022-06-29 11:10:00,112.54,112.81,112.49,112.5,179300.0,111.8702,112.1386,111.8205,111.8304,179300.0
2022-06-29 11:20:00,112.53,112.61,112.25,112.57,144720.0,111.8603,111.9398,111.5819,111.9,144720.0
2022-06-29 11:30:00,112.59,113.03,112.54,112.99,125240.0,111.9199,112.3573,111.8702,112.3175,125240.0
2022-06-29 11:40:00,112.78,112.86,112.51,112.59,101240.0,112.1088,112.1883,111.8404,111.9199,101240.0
2022-06-29 11:50:00,112.63,112.99,112.61,112.73,94020.0,111.9597,112.3175,111.9398,112.0591,94020.0
2022-06-29 12:00:00,112.72,112.72,112.14,112.14,101300.0,112.0491,112.0491,111.4726,111.4726,101300.0
2022-06-29 12:10:00,112.1,112.24,112.05,112.08,151460.0,111.4328,111.572,111.3831,111.4129,151460.0
2022-06-29 12:20:00,112.13,112.21,111.73,111.82,174420.0,111.4626,111.5422,111.065,111.1545,174420.0
2022-06-29 12:30:00,111.85,112.21,111.85,112.13,243920.0,111.1843,111.5422,111.1843,111.4626,243920.0
2022-06-29 12:40:00,112.11,112.2,111.94,112.03,85280.0,111.4427,111.5322,111.2738,111.3632,85280.0
2022-06-29 12:50:00,111.95,112.05,111.86,112.02,112000.0,111.2837,111.3831,111.1942,111.3533,112000.0
2022-06-29 13:00:00,112.04,112.13,111.85,112.1,105260.0,111.3732,111.4626,111.1843,111.4328,105260.0
2022-06-29 13:10:00,112.16,112.2,111.69,111.79,95280.0,111.4925,111.5322,111.0252,111.1247,95280.0
2022-06-29 13:20:00,111.74,111.92,111.69,111.92,90800.0,111.075,111.2539,111.0252,111.2539,90800.0
2022-06-29 13:30:00,111.82,112.03,111.75,111.96,90540.0,111.1545,111.3632,111.0849,111.2936,90540.0
2022-06-29 13:40:00,111.99,112.12,111.88,111.92,90600.0,111.3235,111.4527,111.2141,111.2539,90600.0
2022-06-29 13:50:00,111.9,112.04,111.86,112.03,56900.0,111.234,111.3732,111.1942,111.3632,56900.0
2022-06-29 14:00:00,111.96,112.35,111.96,112.3,73060.0,111.2936,111.6813,111.2936,111.6316,73060.0
2022-06-29 14:10:00,112.15,112.27,112.14,112.18,109120.0,111.4825,111.6018,111.4726,111.5123,109120.0
2022-06-29 14:20:00,112.13,112.15,111.94,112.02,87220.0,111.4626,111.4825,111.2738,111.3533,87220.0
2022-06-29 14:30:00,111.94,111.98,111.79,111.79,59660.0,111.2738,111.3135,111.1247,111.1247,59660.0
2022-06-29 14:40:00,111.82,111.82,111.62,111.65,48780.0,111.1545,111.1545,110.9557,110.9855,48780.0
2022-06-29 14:50:00,111.62,111.75,111.55,111.75,110800.0,110.9557,111.0849,110.8861,111.0849,110800.0
2022-06-29 15:00:00,111.75,111.98,111.63,111.89,123720.0,111.0849,111.3135,110.9656,111.2241,123720.0
2022-06-29 15:10:00,111.86,111.99,111.73,111.92,92360.0,111.1942,111.3235,111.065,111.2539,92360.0
2022-06-29 15:20:00,111.87,112.4,111.87,112.4,135840.0,111.2042,111.731,111.2042,111.731,135840.0
2022-06-29 15:30:00,112.39,112.39,112.05,112.16,122480.0,111.7211,111.7211,111.3831,111.4925,122480.0
2022-06-29 15:40:00,112.16,112.21,112.03,112.1,166840.0,111.4925,111.5422,111.3632,111.4328,166840.0
2022-06-29 15:50:00,112.19,112.48,111.84,112.26,616200.0,111.5223,111.8105,111.1744,111.5919,616200.0
2022-06-30 09:30:00,110.5,111.33,109.37,109.44,1159900.0,109.8423,110.6674,108.7191,108.7886,1159900.0
2022-06-30 09:40:00,109.39,109.65,108.82,108.95,556420.0,108.7389,108.9974,108.1723,108.3016,556420.0
2022-06-30 09:50:00,109.02,109.08,108.4,108.45,368460.0,108.3711,108.4308,107.7548,107.8045,368460.0
2022-06-30 10:00:00,108.28,108.3,107.32,107.53,688540.0,107.6355,107.6554,106.6813,106.89,688540.0
2022-06-30 10:10:00,107.52,107.89,107.31,107.86,618260.0,106.8801,107.2479,106.6713,107.218,618260.0
2022-06-30 10:20:00,107.82,108.12,107.55,108.11,297240.0,107.1783,107.4765,106.9099,107.4666,297240.0
2022-06-30 10:30:00,108.1,108.81,108.1,108.33,345020.0,107.4566,108.1624,107.4566,107.6852,345020.0
2022-06-30 10:40:00,108.28,108.66,108.22,108.62,119540.0,107.6355,108.0133,107.5759,107.9735,119540.0
2022-06-30 10:50:00,108.62,109.3,108.57,109.13,237460.0,107.9735,108.6495,107.9238,108.4805,237460.0
2022-06-30 11:00:00,109.14,109.19,108.65,109.14,299780.0,108.4904,108.5401,108.0033,108.4904,299780.0
2022-06-30 11:10:00,109.1,109.55,108.92,109.43,246880.0,108.4507,108.898,108.2717,108.7787,246880.0
2022-06-30 11:20:00,109.23,110.25,109.23,109.92,412540.0,108.5799,109.5938,108.5799,109.2658,412540.0
2022-06-30 11:30:00,109.88,109.98,109.48,109.69,309400.0,109.226,109.3254,108.8284,109.0372,309400.0
2022-06-30 11:40:00,109.69,110.16,109.55,110.03,185700.0,109.0372,109.5044,108.898,109.3751,185700.0
2022-06-30 11:50:00,109.96,110.45,109.78,110.45,257560.0,109.3055,109.7926,109.1266,109.7926,257560.0
2022-06-30 12:00:00,110.41,110.47,109.61,109.67,225740.0,109.7529,109.8125,108.9576,109.0173,225740.0
2022-06-30 12:10:00,109.7,110.05,109.57,110.0,263700.0,109.0471,109.395,108.9179,109.3453,263700.0
2022-06-30 12:20:00,110.0,110.92,109.94,110.87,241980.0,109.3453,110.2598,109.2857,110.2101,241980.0
2022-06-30 12:30:00,110.92,111.21,110.53,110.66,337600.0,110.2598,110.5481,109.8722,110.0014,337600.0
2022-06-30 12:40:00,110.69,110.97,110.6,110.66,324800.0,110.0312,110.3095,109.9417,110.0014,324800.0
2022-06-30 12:50:00,110.69,110.72,110.5,110.67,162520.0,110.0312,110.061,109.8423,110.0113,162520.0
2022-06-30 13:00:00,110.66,110.84,110.4,110.46,147000.0,110.0014,110.1803,109.7429,109.8026,147000.0
2022-06-30 13:10:00,110.5,110.5,109.96,110.01,142620.0,109.8423,109.8423,109.3055,109.3552,142620.0
2022-06-30 13:20:00,110.01,110.25,109.98,110.21,106200.0,109.3552,109.5938,109.3254,109.5541,106200.0
2022-06-30 13:30:00,110.24,110.55,110.22,110.38,139780.0,109.5839,109.892,109.564,109.723,139780.0
2022-06-30 13:40:00,110.45,110.68,110.14,110.49,199280.0,109.7926,110.0213,109.4845,109.8324,199280.0
2022-06-30 13:50:00,110.55,110.75,110.31,110.41,279380.0,109.892,110.0908,109.6535,109.7529,279380.0
2022-06-30 14:00:00,110.41,110.5,110.2,110.21,231420.0,109.7529,109.8423,109.5441,109.5541,231420.0
2022-06-30 14:10:00,110.11,110.43,110.1,110.33,218380.0,109.4547,109.7727,109.4447,109.6733,218380.0
2022-06-30 14:20:00,110.34,110.4,109.85,110.0,242120.0,109.6833,109.7429,109.1962,109.3453,242120.0
2022-06-30 14:30:00,110.01,110.18,109.91,110.08,166120.0,109.3552,109.5242,109.2558,109.4248,166120.0
2022-06-30 14:40:00,110.08,110.1,109.58,109.79,227380.0,109.4248,109.4447,108.9278,109.1366,227380.0
2022-06-30 14:50:00,109.71,109.76,109.44,109.53,137600.0,109.057,109.1067,108.7886,108.8781,137600.0
2022-06-30 15:00:00,109.5,109.73,108.91,108.91,335300.0,108.8483,109.0769,108.2618,108.2618,335300.0
2022-06-30 15:10:00,108.9,109.01,108.75,108.86,260280.0,108.2519,108.3612,108.1027,108.2121,260280.0
2022-06-30 15:20:00,108.83,109.62,108.83,109.6,379600.0,108.1823,108.9676,108.1823,108.9477,379600.0
2022-06-30 15:30:00,109.57,109.91,109.42,109.61,430900.0,108.9179,109.2558,108.7688,108.9576,430900.0
2022-06-30 15:40:00,109.62,109.76,109.2,109.41,437440.0,108.9676,109.1067,108.5501,108.7588,437440.0
2022-06-30 15:50:00,109.4,109.66,108.83,109.43,1368900.0,108.7489,109.0073,108.1823,108.7787,1368900.0
2022-07-01 09:30:00,108.4,109.0,107.65,108.0,995220.0,107.7548,108.3513,107.0093,107.3572,995220.0
2022-07-01 09:40:00,108.08,109.44,107.99,109.25,729620.0,107.4367,108.7886,107.3473,108.5998,729620.0
2022-07-01 09:50:00,109.22,109.57,108.89,109.11,552000.0,108.57,108.9179,108.2419,108.4606,552000.0
2022-07-01 10:00:00,109.21,109.81,108.68,108.77,318340.0,108.56,109.1564,108.0332,108.1226,318340.0
2022-07-01 10:10:00,108.85,108.9,108.15,108.48,275340.0,108.2022,108.2519,107.5063,107.8344,275340.0
2022-07-01 10:20:00,108.48,108.71,108.09,108.17,240460.0,107.8344,108.063,107.4467,107.5262,240460.0
2022-07-01 10:30:00,108.16,108.2,107.66,107.77,297280.0,107.5163,107.556,107.0192,107.1286,297280.0
2022-07-01 10:40:00,107.77,107.88,107.56,107.63,459020.0,107.1286,107.2379,106.9198,106.9894,459020.0
2022-07-01 10:50:00,107.59,107.76,107.11,107.5,653960.0,106.9497,107.1186,106.4725,106.8602,653960.0
2022-07-01 11:00:00,107.41,108.0,107.28,107.95,308580.0,106.7707,107.3572,106.6415,107.3075,308580.0
2022-07-01 11:10:00,107.85,108.32,107.65,108.18,298580.0,107.2081,107.6753,107.0093,107.5361,298580.0
2022-07-01 11:20:00,108.19,108.22,107.87,107.91,183660.0,107.5461,107.5759,107.228,107.2677,183660.0
2022-07-01 11:30:00,108.07,108.27,107.97,108.13,235580.0,107.4268,107.6256,107.3274,107.4864,235580.0
2022-07-01 11:40:00,108.21,108.34,108.06,108.14,153040.0,107.566,107.6952,107.4169,107.4964,153040.0
2022-07-01 11:50:00,108.07,108.07,107.86,108.0,219020.0,107.4268,107.4268,107.218,107.3572,219020.0
2022-07-01 12:00:00,107.93,107.95,107.58,107.9,270440.0,107.2876,107.3075,106.9397,107.2578,270440.0
2022-07-01 12:10:00,107.84,108.07,107.74,108.07,164540.0,107.1982,107.4268,107.0988,107.4268,164540.0
2022-07-01 12:20:00,108.01,108.21,108.0,108.11,98560.0,107.3672,107.566,107.3572,107.4666,98560.0
2022-07-01 12:30:00,108.12,108.2,107.76,107.76,154920.0,107.4765,107.556,107.1186,107.1186,154920.0
2022-07-01 12:40:00,107.8,107.86,107.67,107.72,147400.0,107.1584,107.218,107.0292,107.0789,147400.0
2022-07-01 12:50:00,107.77,107.78,107.45,107.45,185380.0,107.1286,107.1385,106.8105,106.8105,185380.0
2022-07-01 13:00:00,107.38,107.55,107.38,107.48,123360.0,106.7409,106.9099,106.7409,106.8403,123360.0
2022-07-01 13:10:00,107.51,107.57,107.37,107.46,245880.0,106.8701,106.9298,106.731,106.8204,245880.0
2022-07-01 13:20:00,107.42,107.6,107.37,107.5,191200.0,106.7807,106.9596,106.731,106.8602,191200.0
2022-07-01 13:30:00,107.5,107.73,107.38,107.65,278900.0,106.8602,107.0888,106.7409,107.0093,278900.0
2022-07-01 13:40:00,107.67,108.02,107.67,108.01,159980.0,107.0292,107.3771,107.0292,107.3672,159980.0
2022-07-01 13:50:00,107.98,107.98,107.73,107.92,179200.0,107.3373,107.3373,107.0888,107.2777,179200.0
2022-07-01 14:00:00,107.95,107.97,107.76,107.84,189820.0,107.3075,107.3274,107.1186,107.1982,189820.0
2022-07-01 14:10:00,107.86,108.13,107.74,108.11,168440.0,107.218,107.4864,107.0988,107.4666,168440.0
2022-07-01 14:20:00,108.12,108.3,107.99,108.28,555600.0,107.4765,107.6554,107.3473,107.6355,555600.0
2022-07-01 14:30:00,108.31,108.47,108.21,108.3,243980.0,107.6654,107.8244,107.566,107.6554,243980.0
2022-07-01 14:40:00,108.3,108.38,108.22,108.33,174400.0,107.6554,107.7349,107.5759,107.6852,174400.0
2022-07-01 14:50:00,108.32,108.36,108.03,108.29,217420.0,107.6753,107.7151,107.387,107.6455,217420.0
2022-07-01 15:00:00,108.27,108.33,108.03,108.33,117040.0,107.6256,107.6852,107.387,107.6852,117040.0
2022-07-01 15:10:00,108.4,108.65,108.38,108.42,130800.0,107.7548,108.0033,107.7349,107.7747,130800.0
2022-07-01 15:20:00,108.42,108.64,108.2,108.64,243240.0,107.7747,107.9934,107.556,107.9934,243240.0
2022-07-01 15:30:00,108.68,109.03,108.66,109.03,284160.0,108.0332,108.3811,108.0133,108.3811,284160.0
2022-07-01 15:40:00,109.02,109.12,108.84,108.99,277280.0,108.3711,108.4705,108.1922,108.3413,277280.0
2022-07-01 15:50:00,109.01,109.09,108.68,109.08,919240.0,108.3612,108.4407,108.0332,108.4308,919240.0
2022-07-05 09:30:00,107.66,107.76,106.25,106.64,896240.0,107.0192,107.1186,105.6176,106.0053,896240.0
2022-07-05 09:40:00,106.64,107.57,106.61,107.48,418700.0,106.0053,106.9298,105.9755,106.8403,418700.0
2022-07-05 09:50:00,107.41,107.65,107.16,107.5,348940.0,106.7707,107.0093,106.5222,106.8602,348940.0
2022-07-05 10:00:00,107.38,107.58,106.9,107.5,407840.0,106.7409,106.9397,106.2638,106.8602,407840.0
2022-07-05 10:10:00,107.51,108.2,107.46,108.05,494860.0,106.8701,107.556,106.8204,107.4069,494860.0
2022-07-05 10:20:00,107.96,108.89,107.96,108.63,309980.0,107.3174,108.2419,107.3174,107.9835,309980.0
2022-07-05 10:30:00,108.7,109.91,108.49,109.79,308000.0,108.053,109.2558,107.8443,109.1366,308000.0
2022-07-05 10:40:00,109.8,110.33,109.19,109.47,428120.0,109.1465,109.6733,108.5401,108.8185,428120.0
2022-07-05 10:50:00,109.23,109.35,109.01,109.25,184100.0,108.5799,108.6992,108.3612,108.5998,184100.0
2022-07-05 11:00:00,109.18,109.18,108.57,108.98,204680.0,108.5302,108.5302,107.9238,108.3314,204680.0
2022-07-05 11:10:00,109.01,109.36,108.8,109.36,134180.0,108.3612,108.7091,108.1525,108.7091,134180.0
2022-07-05 11:20:00,109.33,109.45,109.12,109.29,160260.0,108.6793,108.7986,108.4705,108.6395,160260.0
2022-07-05 11:30:00,109.35,109.56,109.26,109.35,154980.0,108.6992,108.9079,108.6097,108.6992,154980.0
2022-07-05 11:40:00,109.46,110.4,109.46,110.38,269420.0,108.8085,109.7429,108.8085,109.723,269420.0
2022-07-05 11:50:00,110.45,110.59,110.26,110.28,279880.0,109.7926,109.9318,109.6038,109.6236,279880.0
2022-07-05 12:00:00,110.31,110.5,110.0,110.5,271800.0,109.6535,109.8423,109.3453,109.8423,271800.0
2022-07-05 12:10:00,110.45,110.69,110.36,110.64,346100.0,109.7926,110.0312,109.7032,109.9815,346100.0
2022-07-05 12:20:00,110.57,111.17,110.52,111.08,264480.0,109.9119,110.5083,109.8622,110.4189,264480.0
2022-07-05 12:30:00,111.15,111.35,111.01,111.17,217600.0,110.4885,110.6873,110.3493,110.5083,217600.0
2022-07-05 12:40:00,111.25,111.28,110.85,110.85,340880.0,110.5879,110.6177,110.1902,110.1902,340880.0
2022-07-05 12:50:00,110.91,111.08,110.84,110.88,202340.0,110.2499,110.4189,110.1803,110.2201,202340.0
2022-07-05 13:00:00,110.88,111.24,110.83,111.22,279500.0,110.2201,110.5779,110.1704,110.558,279500.0
2022-07-05 13:10:00,111.22,111.9,111.21,111.9,256660.0,110.558,111.234,110.5481,111.234,256660.0
2022-07-05 13:20:00,111.86,112.16,111.73,112.02,569360.0,111.1942,111.4925,111.065,111.3533,569360.0
2022-07-05 13:30:00,112.07,112.59,112.03,112.54,304280.0,111.403,111.9199,111.3632,111.8702,304280.0
2022-07-05 13:40:00,112.55,112.6,112.04,112.13,373200.0,111.8801,111.9298,111.3732,111.4626,373200.0
2022-07-05 13:50:00,112.13,112.41,112.08,112.41,210400.0,111.4626,111.741,111.4129,111.741,210400.0
2022-07-05 14:00:00,112.39,112.65,112.34,112.48,334180.0,111.7211,111.9795,111.6714,111.8105,334180.0
2022-07-05 14:10:00,112.52,112.72,112.45,112.69,409220.0,111.8503,112.0491,111.7807,112.0193,409220.0
2022-07-05 14:20:00,112.65,113.14,112.6,113.06,352160.0,111.9795,112.4666,111.9298,112.3871,352160.0
2022-07-05 14:30:00,113.07,113.72,113.02,113.72,533600.0,112.397,113.0432,112.3473,113.0432,533600.0
2022-07-05 14:40:00,113.69,113.69,113.25,113.39,671820.0,113.0133,113.0133,112.576,112.7151,671820.0
2022-07-05 14:50:00,113.38,113.55,113.38,113.5,370340.0,112.7052,112.8742,112.7052,112.8245,370340.0
2022-07-05 15:00:00,113.46,113.73,113.37,113.62,234140.0,112.7847,113.0531,112.6953,112.9438,234140.0
2022-07-05 15:10:00,113.67,113.71,113.15,113.16,259200.0,112.9935,113.0332,112.4766,112.4865,259200.0
2022-07-05 15:20:00,113.19,113.79,113.19,113.67,617300.0,112.5163,113.1128,112.5163,112.9935,617300.0
2022-07-05 15:30:00,113.71,113.87,113.56,113.72,589620.0,113.0332,113.1923,112.8841,113.0432,589620.0
2022-07-05 15:40:00,113.76,114.05,113.73,114.01,578660.0,113.0829,113.3712,113.0531,113.3314,578660.0
2022-07-05 15:50:00,113.99,113.99,113.58,113.95,838920.0,113.3116,113.3116,112.904,113.2718,838920.0
2022-07-06 09:30:00,114.09,114.45,112.8,112.8,897860.0,113.411,113.7688,112.1286,112.1286,897860.0
2022-07-06 09:40:00,112.84,113.48,112.25,112.73,603980.0,112.1684,112.8046,111.5819,112.0591,603980.0
2022-07-06 09:50:00,112.77,114.12,112.69,114.12,391440.0,112.0988,113.4408,112.0193,113.4408,391440.0
2022-07-06 10:00:00,114.04,114.63,113.28,114.43,512460.0,113.3613,113.9478,112.6058,113.7489,512460.0
2022-07-06 10:10:00,114.38,114.38,113.64,114.04,389100.0,113.6992,113.6992,112.9636,113.3613,389100.0
2022-07-06 10:20:00,114.05,114.51,113.96,114.31,330920.0,113.3712,113.8285,113.2817,113.6297,330920.0
2022-07-06 10:30:00,114.32,114.48,114.06,114.26,420000.0,113.6396,113.7986,113.3811,113.58,420000.0
2022-07-06 10:40:00,114.31,114.63,114.14,114.3,206460.0,113.6297,113.9478,113.4607,113.6197,206460.0
2022-07-06 10:50:00,114.29,114.61,114.22,114.58,191720.0,113.6098,113.9279,113.5402,113.898,191720.0
2022-07-06 11:00:00,114.56,114.61,114.09,114.17,163240.0,113.8782,113.9279,113.411,113.4905,163240.0
2022-07-06 11:10:00,114.12,114.35,113.98,114.28,240200.0,113.4408,113.6694,113.3016,113.5998,240200.0
2022-07-06 11:20:00,114.36,114.5,114.11,114.13,200100.0,113.6794,113.8185,113.4308,113.4507,200100.0
2022-07-06 11:30:00,114.05,114.05,113.67,113.82,179500.0,113.3712,113.3712,112.9935,113.1426,179500.0
2022-07-06 11:40:00,113.84,113.95,113.71,113.85,150480.0,113.1625,113.2718,113.0332,113.1724,150480.0
2022-07-06 11:50:00,113.85,114.0,113.77,113.87,205020.0,113.1724,113.3215,113.0929,113.1923,205020.0
2022-07-06 12:00:00,113.84,113.91,113.74,113.83,120580.0,113.1625,113.232,113.063,113.1525,120580.0
2022-07-06 12:10:00,113.87,114.16,113.86,114.15,93160.0,113.1923,113.4805,113.1823,113.4706,93160.0
2022-07-06 12:20:00,114.23,114.25,114.01,114.25,256620.0,113.5501,113.57,113.3314,113.57,256620.0
2022-07-06 12:30:00,114.36,114.55,114.24,114.41,254700.0,113.6794,113.8682,113.5601,113.7291,254700.0
2022-07-06 12:40:00,114.34,114.46,114.29,114.39,105560.0,113.6595,113.7788,113.6098,113.7092,105560.0
2022-07-06 12:50:00,114.36,114.49,114.24,114.36,113800.0,113.6794,113.8086,113.5601,113.6794,113800.0
2022-07-06 13:00:00,114.36,114.7,114.36,114.61,175700.0,113.6794,114.0173,113.6794,113.9279,175700.0
2022-07-06 13:10:00,114.56,114.66,114.48,114.6,163060.0,113.8782,113.9776,113.7986,113.9179,163060.0
2022-07-06 13:20:00,114.64,114.65,114.42,114.53,119340.0,113.9577,113.9676,113.739,113.8483,119340.0
2022-07-06 13:30:00,114.52,114.63,114.52,114.61,70000.0,113.8384,113.9478,113.8384,113.9279,70000.0
2022-07-06 13:40:00,114.62,114.62,114.4,114.56,79840.0,113.9378,113.9378,113.7191,113.8782,79840.0
2022-07-06 13:50:00,114.56,114.78,114.53,114.75,109000.0,113.8782,114.0969,113.8483,114.067,109000.0
2022-07-06 14:00:00,114.61,115.21,114.4,114.83,335640.0,113.9279,114.5243,113.7191,114.1466,335640.0
2022-07-06 14:10:00,114.76,114.79,114.2,114.22,162420.0,114.077,114.1068,113.5203,113.5402,162420.0
2022-07-06 14:20:00,114.19,114.72,114.09,114.66,308040.0,113.5104,114.0372,113.411,113.9776,308040.0
2022-07-06 14:30:00,114.67,115.0,114.53,114.78,376780.0,113.9875,114.3155,113.8483,114.0969,376780.0
2022-07-06 14:40:00,114.96,115.54,114.93,115.34,252000.0,114.2758,114.8523,114.246,114.6535,252000.0
2022-07-06 14:50:00,115.26,115.76,115.24,115.69,512960.0,114.574,115.071,114.5541,115.0014,512960.0
2022-07-06 15:00:00,115.7,115.78,115.32,115.72,255020.0,115.0114,115.0909,114.6336,115.0313,255020.0
2022-07-06 15:10:00,115.72,116.24,115.72,116.15,555400.0,115.0313,115.5482,115.0313,115.4587,555400.0
2022-07-06 15:20:00,116.2,116.35,116.08,116.22,705280.0,115.5084,115.6575,115.3891,115.5283,705280.0
2022-07-06 15:30:00,116.18,116.32,115.89,115.93,315000.0,115.4885,115.6277,115.2003,115.24,315000.0
2022-07-06 15:40:00,115.93,115.93,115.5,115.61,275560.0,115.24,115.24,114.8126,114.9219,275560.0
2022-07-06 15:50:00,115.7,115.7,114.85,115.21,875440.0,115.0114,115.0114,114.1664,114.5243,875440.0
2022-07-07 09:30:00,115.9,116.99,115.53,116.8,1016320.0,115.2102,116.2937,114.8424,116.1048,1016320.0
2022-07-07 09:40:00,116.81,117.12,116.66,116.82,307240.0,116.1148,116.4229,115.9657,116.1247,307240.0
2022-07-07 09:50:00,116.94,117.25,116.78,116.78,402880.0,116.244,116.5522,116.085,116.085,402880.0
2022-07-07 10:00:00,116.88,116.95,116.52,116.88,239740.0,116.1844,116.2539,115.8265,116.1844,239740.0
2022-07-07 10:10:00,117.04,117.46,116.79,117.12,290500.0,116.3434,116.7609,116.0949,116.4229,290500.0
2022-07-07 10:20:00,117.18,117.29,117.02,117.21,258180.0,116.4826,116.5919,116.3235,116.5124,258180.0
2022-07-07 10:30:00,117.23,117.65,117.16,117.46,601740.0,116.5323,116.9498,116.4627,116.7609,601740.0
2022-07-07 10:40:00,117.51,117.8,117.5,117.69,223040.0,116.8106,117.0989,116.8007,116.9895,223040.0
2022-07-07 10:50:00,117.67,117.92,117.54,117.64,388100.0,116.9697,117.2182,116.8404,116.9398,388100.0
2022-07-07 11:00:00,117.65,118.02,117.64,117.93,625360.0,116.9498,117.3176,116.9398,117.2281,625360.0
2022-07-07 11:10:00,117.91,117.91,117.67,117.71,171080.0,117.2082,117.2082,116.9697,117.0094,171080.0
2022-07-07 11:20:00,117.72,117.86,117.34,117.59,385880.0,117.0194,117.1585,116.6416,116.8901,385880.0
2022-07-07 11:30:00,117.59,118.0,117.53,117.85,301720.0,116.8901,117.2977,116.8305,117.1486,301720.0
2022-07-07 11:40:00,117.84,118.24,117.8,118.15,322760.0,117.1386,117.5363,117.0989,117.4468,322760.0
2022-07-07 11:50:00,118.16,118.3,118.05,118.3,215900.0,117.4567,117.5959,117.3474,117.5959,215900.0
2022-07-07 12:00:00,118.26,118.31,118.05,118.25,340380.0,117.5561,117.6058,117.3474,117.5462,340380.0
2022-07-07 12:10:00,118.24,118.27,117.76,118.0,332940.0,117.5363,117.5661,117.0591,117.2977,332940.0
2022-07-07 12:20:00,118.02,118.06,117.9,118.04,143940.0,117.3176,117.3573,117.1983,117.3375,143940.0
2022-07-07 12:30:00,118.06,118.4,118.06,118.36,200500.0,117.3573,117.6953,117.3573,117.6556,200500.0
2022-07-07 12:40:00,118.4,118.62,118.38,118.58,84060.0,117.6953,117.914,117.6754,117.8742,84060.0
2022-07-07 12:50:00,118.51,118.69,118.39,118.69,231180.0,117.8047,117.9836,117.6854,117.9836,231180.0
2022-07-07 13:00:00,118.57,118.82,118.55,118.78,245920.0,117.8643,118.1128,117.8444,118.0731,245920.0
2022-07-07 13:10:00,118.77,118.79,118.45,118.59,207200.0,118.0631,118.083,117.745,117.8842,207200.0
2022-07-07 13:20:00,118.61,118.68,118.5,118.5,161920.0,117.9041,117.9736,117.7947,117.7947,161920.0
2022-07-07 13:30:00,118.53,118.66,118.44,118.57,137460.0,117.8245,117.9538,117.7351,117.8643,137460.0
2022-07-07 13:40:00,118.61,119.17,118.61,118.9,652640.0,117.9041,118.4607,117.9041,118.1923,652640.0
2022-07-07 13:50:00,118.89,119.3,118.89,119.3,362360.0,118.1824,118.59,118.1824,118.59,362360.0
2022-07-07 14:00:00,119.29,119.54,119.23,119.4,364860.0,118.58,118.8285,118.5204,118.6894,364860.0
2022-07-07 14:10:00,119.45,119.47,119.35,119.4,144880.0,118.7391,118.7589,118.6397,118.6894,144880.0
2022-07-07 14:20:00,119.39,119.78,119.39,119.66,277400.0,118.6794,119.0671,118.6794,118.9478,277400.0
2022-07-07 14:30:00,119.64,119.73,119.43,119.43,221780.0,118.9279,119.0174,118.7192,118.7192,221780.0
2022-07-07 14:40:00,119.42,119.46,119.23,119.46,210120.0,118.7092,118.749,118.5204,118.749,210120.0
2022-07-07 14:50:00,119.46,119.46,119.32,119.42,97280.0,118.749,118.749,118.6098,118.7092,97280.0
2022-07-07 15:00:00,119.42,119.61,119.39,119.52,170180.0,118.7092,118.8981,118.6794,118.8086,170180.0
2022-07-07 15:10:00,119.49,119.81,119.49,119.81,164000.0,118.7788,119.0969,118.7788,119.0969,164000.0
2022-07-07 15:20:00,119.83,119.86,119.38,119.39,172040.0,119.1168,119.1466,118.6695,118.6794,172040.0
2022-07-07 15:30:00,119.37,119.51,119.32,119.36,179040.0,118.6595,118.7987,118.6098,118.6496,179040.0
2022-07-07 15:40:00,119.3,119.37,119.17,119.3,266580.0,118.59,118.6595,118.4607,118.59,266580.0
2022-07-07 15:50:00,119.32,119.55,119.25,119.27,880820.0,118.6098,118.8385,118.5403,118.5601,880820.0
2022-07-08 09:30:00,117.6,118.69,117.51,118.69,895560.0,116.9001,117.9836,116.8106,117.9836,895560.0
2022-07-08 09:40:00,118.7,118.93,118.02,118.03,351440.0,117.9935,118.2222,117.3176,117.3275,351440.0
2022-07-08 09:50:00,118.0,118.41,117.63,118.27,327620.0,117.2977,117.7053,116.9299,117.5661,327620.0
2022-07-08 10:00:00,118.16,118.84,118.08,118.76,295020.0,117.4567,118.1327,117.3772,118.0532,295020.0
2022-07-08 10:10:00,118.74,119.25,118.7,118.8,332320.0,118.0333,118.5403,117.9935,118.0929,332320.0
2022-07-08 10:20:00,118.87,119.37,118.74,119.29,333780.0,118.1625,118.6595,118.0333,118.58,333780.0
2022-07-08 10:30:00,119.2,119.43,119.14,119.23,231700.0,118.4906,118.7192,118.4309,118.5204,231700.0
2022-07-08 10:40:00,119.29,119.29,119.03,119.03,174800.0,118.58,118.58,118.3216,118.3216,174800.0
2022-07-08 10:50:00,119.02,119.16,118.77,119.07,249240.0,118.3116,118.4508,118.0631,118.3613,249240.0
2022-07-08 11:00:00,119.06,119.83,119.06,119.83,225320.0,118.3514,119.1168,118.3514,119.1168,225320.0
2022-07-08 11:10:00,119.84,119.98,119.68,119.98,308620.0,119.1267,119.2659,118.9677,119.2659,308620.0
2022-07-08 11:20:00,119.98,120.43,119.97,120.35,329320.0,119.2659,119.7132,119.256,119.6337,329320.0
2022-07-08 11:30:00,120.34,120.43,119.95,120.04,272520.0,119.6238,119.7132,119.2361,119.3256,272520.0
2022-07-08 11:40:00,120.06,120.23,119.75,119.8,416520.0,119.3454,119.5144,119.0373,119.087,416520.0
2022-07-08 11:50:00,119.83,120.25,119.79,120.23,160340.0,119.1168,119.5343,119.077,119.5144,160340.0
2022-07-08 12:00:00,120.23,120.33,119.82,119.92,210980.0,119.5144,119.6138,119.1069,119.2063,210980.0
2022-07-08 12:10:00,119.88,119.98,119.69,119.8,231480.0,119.1665,119.2659,118.9776,119.087,231480.0
2022-07-08 12:20:00,119.73,119.79,118.92,118.92,270080.0,119.0174,119.077,118.2122,118.2122,270080.0
2022-07-08 12:30:00,118.86,119.14,118.73,118.83,190020.0,118.1526,118.4309,118.0233,118.1228,190020.0
2022-07-08 12:40:00,118.75,118.89,118.52,118.76,140300.0,118.0432,118.1824,117.8146,118.0532,140300.0
2022-07-08 12:50:00,118.82,119.1,118.75,119.0,259540.0,118.1128,118.3911,118.0432,118.2917,259540.0
2022-07-08 13:00:00,119.0,119.47,118.99,119.47,179160.0,118.2917,118.7589,118.2818,118.7589,179160.0
2022-07-08 13:10:00,119.53,119.69,119.46,119.6,126560.0,118.8186,118.9776,118.749,118.8882,126560.0
2022-07-08 13:20:00,119.49,119.88,119.4,119.88,139420.0,118.7788,119.1665,118.6894,119.1665,139420.0
2022-07-08 13:30:00,119.88,119.88,119.67,119.79,135140.0,119.1665,119.1665,118.9578,119.077,135140.0
2022-07-08 13:40:00,119.83,120.05,119.76,120.02,122120.0,119.1168,119.3355,119.0472,119.3057,122120.0
2022-07-08 13:50:00,120.0,120.07,119.83,119.86,95500.0,119.2858,119.3554,119.1168,119.1466,95500.0
2022-07-08 14:00:00,119.89,120.15,119.72,120.05,126180.0,119.1764,119.4349,119.0075,119.3355,126180.0
2022-07-08 14:10:00,120.04,120.07,119.93,120.04,65860.0,119.3256,119.3554,119.2162,119.3256,65860.0
2022-07-08 14:20:00,120.07,120.17,120.06,120.15,74480.0,119.3554,119.4548,119.3454,119.4349,74480.0
2022-07-08 14:30:00,120.1,120.17,120.03,120.12,82700.0,119.3852,119.4548,119.3156,119.4051,82700.0
2022-07-08 14:40:00,120.11,120.24,120.05,120.05,110140.0,119.3951,119.5244,119.3355,119.3355,110140.0
2022-07-08 14:50:00,120.03,120.12,119.85,120.03,142160.0,119.3156,119.4051,119.1367,119.3156,142160.0
2022-07-08 15:00:00,120.0,120.05,119.84,119.87,99140.0,119.2858,119.3355,119.1267,119.1566,99140.0
2022-07-08 15:10:00,119.94,120.05,119.93,119.98,93480.0,119.2261,119.3355,119.2162,119.2659,93480.0
2022-07-08 15:20:00,119.98,120.03,119.2,119.66,350820.0,119.2659,119.3156,118.4906,118.9478,350820.0
2022-07-08 15:30:00,119.71,120.01,119.62,119.95,143860.0,118.9975,119.2957,118.9081,119.2361,143860.0
2022-07-08 15:40:00,119.92,120.07,119.8,120.01,365760.0,119.2063,119.3554,119.087,119.2957,365760.0
2022-07-08 15:50:00,119.95,120.29,119.9,120.22,1498640.0,119.2361,119.5741,119.1864,119.5045,1498640.0
2022-07-11 09:30:00,118.65,118.79,116.65,116.81,986760.0,117.9438,118.083,115.9557,116.1148,986760.0
2022-07-11 09:40:00,116.71,117.09,116.29,116.73,544040.0,116.0154,116.3931,115.5979,116.0353,544040.0
2022-07-11 09:50:00,116.75,116.92,116.3,116.89,352420.0,116.0551,116.2241,115.6078,116.1943,352420.0
2022-07-11 10:00:00,116.84,117.05,116.46,116.93,291500.0,116.1446,116.3533,115.7669,116.2341,291500.0
2022-07-11 10:10:00,116.97,117.65,116.92,117.37,467180.0,116.2738,116.9498,116.2241,116.6714,467180.0
2022-07-11 10:20:00,117.44,117.74,117.2,117.59,412660.0,116.741,117.0392,116.5025,116.8901,412660.0
2022-07-11 10:30:00,117.65,117.88,117.49,117.76,309340.0,116.9498,117.1784,116.7907,117.0591,309340.0
2022-07-11 10:40:00,117.75,118.09,117.75,117.81,287160.0,117.0492,117.3872,117.0492,117.1088,287160.0
2022-07-11 10:50:00,117.9,118.05,117.58,117.58,286760.0,117.1983,117.3474,116.8802,116.8802,286760.0
2022-07-11 11:00:00,117.6,117.97,117.54,117.96,169220.0,116.9001,117.2679,116.8404,117.2579,169220.0
2022-07-11 11:10:00,117.93,118.08,117.72,117.77,314260.0,117.2281,117.3772,117.0194,117.0691,314260.0
2022-07-11 11:20:00,117.79,117.85,117.61,117.8,290620.0,117.0889,117.1486,116.91,117.0989,290620.0
2022-07-11 11:30:00,117.82,117.96,117.62,117.83,152000.0,117.1188,117.2579,116.92,117.1287,152000.0
2022-07-11 11:40:00,117.76,117.76,117.57,117.59,163260.0,117.0591,117.0591,116.8703,116.8901,163260.0
2022-07-11 11:50:00,117.58,117.68,117.48,117.62,252260.0,116.8802,116.9796,116.7808,116.92,252260.0
2022-07-11 12:00:00,117.63,117.69,117.4,117.61,188240.0,116.9299,116.9895,116.7013,116.91,188240.0
2022-07-11 12:10:00,117.55,117.67,117.44,117.44,153240.0,116.8504,116.9697,116.741,116.741,153240.0
2022-07-11 12:20:00,117.42,117.5,117.17,117.49,222420.0,116.7211,116.8007,116.4726,116.7907,222420.0
2022-07-11 12:30:00,117.48,117.54,117.36,117.48,130820.0,116.7808,116.8404,116.6615,116.7808,130820.0
2022-07-11 12:40:00,117.46,117.46,117.2,117.24,128360.0,116.7609,116.7609,116.5025,116.5422,128360.0
2022-07-11 12:50:00,117.27,117.27,117.1,117.23,166740.0,116.572,116.572,116.4031,116.5323,166740.0
2022-07-11 13:00:00,117.23,117.54,117.21,117.54,100280.0,116.5323,116.8404,116.5124,116.8404,100280.0
2022-07-11 13:10:00,117.52,117.52,117.39,117.4,141220.0,116.8206,116.8206,116.6913,116.7013,141220.0
2022-07-11 13:20:00,117.37,117.54,117.26,117.26,120200.0,116.6714,116.8404,116.5621,116.5621,120200.0
2022-07-11 13:30:00,117.24,117.38,117.19,117.28,143600.0,116.5422,116.6814,116.4925,116.582,143600.0
2022-07-11 13:40:00,117.28,117.43,117.28,117.33,114840.0,116.582,116.7311,116.582,116.6317,114840.0
2022-07-11 13:50:00,117.32,117.36,117.05,117.09,186080.0,116.6217,116.6615,116.3533,116.3931,186080.0
2022-07-11 14:00:00,117.13,117.16,116.95,117.05,184540.0,116.4329,116.4627,116.2539,116.3533,184540.0
2022-07-11 14:10:00,117.02,117.03,116.78,116.87,130640.0,116.3235,116.3335,116.085,116.1744,130640.0
2022-07-11 14:20:00,116.85,116.92,116.8,116.86,100420.0,116.1545,116.2241,116.1048,116.1645,100420.0
2022-07-11 14:30:00,116.83,116.85,116.72,116.72,95620.0,116.1347,116.1545,116.0253,116.0253,95620.0
2022-07-11 14:40:00,116.72,117.03,116.71,116.92,88440.0,116.0253,116.3335,116.0154,116.2241,88440.0
2022-07-11 14:50:00,116.84,116.97,116.76,116.85,91560.0,116.1446,116.2738,116.0651,116.1545,91560.0
2022-07-11 15:00:00,116.8,116.8,116.52,116.6,151600.0,116.1048,116.1048,115.8265,115.906,151600.0
2022-07-11 15:10:00,116.57,116.71,116.57,116.66,139460.0,115.8762,116.0154,115.8762,115.9657,139460.0
2022-07-11 15:20:00,116.61,116.73,116.4,116.73,327660.0,115.916,116.0353,115.7072,116.0353,327660.0
2022-07-11 15:30:00,116.68,116.8,116.58,116.58,128980.0,115.9856,116.1048,115.8861,115.8861,128980.0
2022-07-11 15:40:00,116.75,116.79,116.55,116.6,176760.0,116.0551,116.0949,115.8563,115.906,176760.0
2022-07-11 15:50:00,116.52,116.56,116.23,116.52,552920.0,115.8265,115.8663,115.5382,115.8265,552920.0
2022-07-12 09:30:00,116.84,117.81,116.7,117.6,789800.0,116.1446,117.1088,116.0054,116.9001,789800.0
2022-07-12 09:40:00,117.6,117.85,116.94,116.94,316600.0,116.9001,117.1486,116.244,116.244,316600.0
2022-07-12 09:50:00,116.86,116.99,116.05,116.05,374980.0,116.1645,116.2937,115.3593,115.3593,374980.0
2022-07-12 10:00:00,116.05,116.21,115.69,115.93,393980.0,115.3593,115.5183,115.0014,115.24,393980.0
2022-07-12 10:10:00,115.9,116.29,115.78,116.09,249600.0,115.2102,115.5979,115.0909,115.3991,249600.0
2022-07-12 10:20:00,116.16,116.3,115.87,116.08,220660.0,115.4686,115.6078,115.1804,115.3891,220660.0
2022-07-12 10:30:00,116.13,116.64,116.05,116.12,190840.0,115.4388,115.9458,115.3593,115.4289,190840.0
2022-07-12 10:40:00,116.07,116.35,115.95,116.13,168640.0,115.3792,115.6575,115.2599,115.4388,168640.0
2022-07-12 10:50:00,116.15,116.47,115.97,116.41,165460.0,115.4587,115.7768,115.2798,115.7172,165460.0
2022-07-12 11:00:00,116.5,116.6,116.23,116.55,199960.0,115.8066,115.906,115.5382,115.8563,199960.0
2022-07-12 11:10:00,116.57,116.95,116.4,116.53,193100.0,115.8762,116.2539,115.7072,115.8364,193100.0
2022-07-12 11:20:00,116.54,116.76,116.45,116.71,212560.0,115.8464,116.0651,115.7569,116.0154,212560.0
2022-07-12 11:30:00,116.69,116.71,116.24,116.34,162360.0,115.9955,116.0154,115.5482,115.6476,162360.0
2022-07-12 11:40:00,116.34,116.34,115.95,116.12,194100.0,115.6476,115.6476,115.2599,115.4289,194100.0
2022-07-12 11:50:00,116.2,116.32,116.05,116.26,167900.0,115.5084,115.6277,115.3593,115.5681,167900.0
2022-07-12 12:00:00,116.35,116.48,116.11,116.14,115600.0,115.6575,115.7867,115.4189,115.4488,115600.0
2022-07-12 12:10:00,116.11,116.4,116.08,116.3,106540.0,115.4189,115.7072,115.3891,115.6078,106540.0
2022-07-12 12:20:00,116.43,116.46,116.26,116.33,145100.0,115.737,115.7669,115.5681,115.6376,145100.0
2022-07-12 12:30:00,116.38,116.73,116.35,116.65,156340.0,115.6873,116.0353,115.6575,115.9557,156340.0
2022-07-12 12:40:00,116.62,116.83,116.59,116.8,152880.0,115.9259,116.1347,115.8961,116.1048,152880.0
2022-07-12 12:50:00,116.73,116.75,116.54,116.73,167620.0,116.0353,116.0551,115.8464,116.0353,167620.0
2022-07-12 13:00:00,116.68,116.9,116.44,116.5,219960.0,115.9856,116.2042,115.747,115.8066,219960.0
2022-07-12 13:10:00,116.43,116.53,116.34,116.49,129500.0,115.737,115.8364,115.6476,115.7967,129500.0
2022-07-12 13:20:00,116.45,116.53,116.26,116.52,129080.0,115.7569,115.8364,115.5681,115.8265,129080.0
2022-07-12 13:30:00,116.5,116.72,116.5,116.62,139480.0,115.8066,116.0253,115.8066,115.9259,139480.0
2022-07-12 13:40:00,116.6,116.74,116.52,116.57,124960.0,115.906,116.0452,115.8265,115.8762,124960.0
2022-07-12 13:50:00,116.57,116.73,116.57,116.62,61760.0,115.8762,116.0353,115.8762,115.9259,61760.0
2022-07-12 14:00:00,116.62,116.62,116.26,116.33,101600.0,115.9259,115.9259,115.5681,115.6376,101600.0
2022-07-12 14:10:00,116.29,116.38,116.24,116.24,149460.0,115.5979,115.6873,115.5482,115.5482,149460.0
2022-07-12 14:20:00,116.3,116.39,116.22,116.33,97100.0,115.6078,115.6973,115.5283,115.6376,97100.0
2022-07-12 14:30:00,116.37,116.37,115.9,116.12,164860.0,115.6774,115.6774,115.2102,115.4289,164860.0
2022-07-12 14:40:00,116.01,116.13,115.99,116.06,99460.0,115.3195,115.4388,115.2997,115.3692,99460.0
2022-07-12 14:50:00,115.98,116.05,115.71,115.76,133160.0,115.2897,115.3593,115.0213,115.071,133160.0
2022-07-12 15:00:00,115.73,115.73,115.02,115.02,260460.0,115.0412,115.0412,114.3354,114.3354,260460.0
2022-07-12 15:10:00,115.08,115.21,114.91,115.15,283240.0,114.3951,114.5243,114.2261,114.4647,283240.0
2022-07-12 15:20:00,115.2,115.2,114.69,114.89,260840.0,114.5144,114.5144,114.0074,114.2062,260840.0
2022-07-12 15:30:00,114.91,114.97,114.62,114.82,258240.0,114.2261,114.2857,113.9378,114.1366,258240.0
2022-07-12 15:40:00,114.85,114.97,114.65,114.71,413820.0,114.1664,114.2857,113.9676,114.0273,413820.0
2022-07-12 15:50:00,114.73,115.03,114.68,114.9,883560.0,114.0472,114.3454,113.9975,114.2161,883560.0
2022-07-13 09:30:00,112.61,113.58,112.22,112.91,943460.0,111.9398,112.904,111.5521,112.238,943460.0
2022-07-13 09:40:00,112.67,113.29,112.08,113.23,810840.0,111.9994,112.6157,111.4129,112.5561,810840.0
2022-07-13 09:50:00,113.15,113.29,112.69,113.29,299420.0,112.4766,112.6157,112.0193,112.6157,299420.0
2022-07-13 10:00:00,113.15,113.57,112.81,113.09,467220.0,112.4766,112.8941,112.1386,112.4169,467220.0
2022-07-13 10:10:00,113.14,113.89,113.07,113.19,429020.0,112.4666,113.2122,112.397,112.5163,429020.0
2022-07-13 10:20:00,113.24,113.68,113.18,113.55,446600.0,112.566,113.0034,112.5064,112.8742,446600.0
2022-07-13 10:30:00,113.52,114.01,113.37,113.76,363140.0,112.8444,113.3314,112.6953,113.0829,363140.0
2022-07-13 10:40:00,113.97,115.16,113.93,114.82,413460.0,113.2917,114.4746,113.2519,114.1366,413460.0
2022-07-13 10:50:00,114.92,115.16,114.25,114.49,332700.0,114.236,114.4746,113.57,113.8086,332700.0
2022-07-13 11:00:00,114.44,114.72,114.17,114.46,238640.0,113.7589,114.0372,113.4905,113.7788,238640.0
2022-07-13 11:10:00,114.48,114.69,114.12,114.19,205140.0,113.7986,114.0074,113.4408,113.5104,205140.0
2022-07-13 11:20:00,114.21,114.36,113.87,113.87,141400.0,113.5303,113.6794,113.1923,113.1923,141400.0
2022-07-13 11:30:00,113.91,113.94,113.61,113.66,170700.0,113.232,113.2619,112.9338,112.9835,170700.0
2022-07-13 11:40:00,113.61,113.72,113.33,113.55,213040.0,112.9338,113.0432,112.6555,112.8742,213040.0
2022-07-13 11:50:00,113.62,113.79,113.6,113.65,163500.0,112.9438,113.1128,112.9239,112.9736,163500.0
2022-07-13 12:00:00,113.66,113.73,113.44,113.52,340220.0,112.9835,113.0531,112.7648,112.8444,340220.0
2022-07-13 12:10:00,113.48,113.48,112.84,113.05,365600.0,112.8046,112.8046,112.1684,112.3772,365600.0
2022-07-13 12:20:00,112.98,113.05,112.75,112.88,588560.0,112.3076,112.3772,112.0789,112.2082,588560.0
2022-07-13 12:30:00,112.87,112.98,112.82,112.92,171240.0,112.1982,112.3076,112.1485,112.2479,171240.0
2022-07-13 12:40:00,112.92,112.94,112.78,112.91,188760.0,112.2479,112.2678,112.1088,112.238,188760.0
2022-07-13 12:50:00,112.87,113.39,112.85,113.39,233280.0,112.1982,112.7151,112.1783,112.7151,233280.0
2022-07-13 13:00:00,113.36,113.74,113.24,113.57,236520.0,112.6853,113.063,112.566,112.8941,236520.0
2022-07-13 13:10:00,113.55,113.76,113.18,113.25,362640.0,112.8742,113.0829,112.5064,112.576,362640.0
2022-07-13 13:20:00,113.37,113.45,113.21,113.32,188680.0,112.6953,112.7748,112.5362,112.6455,188680.0
2022-07-13 13:30:00,113.3,113.35,112.76,112.76,328040.0,112.6257,112.6754,112.0889,112.0889,328040.0
2022-07-13 13:40:00,112.8,113.08,112.64,112.9,408440.0,112.1286,112.407,111.9696,112.228,408440.0
2022-07-13 13:50:00,112.99,113.07,112.75,112.96,143080.0,112.3175,112.397,112.0789,112.2877,143080.0
2022-07-13 14:00:00,112.83,112.83,111.82,112.15,460360.0,112.1585,112.1585,111.1545,111.4825,460360.0
2022-07-13 14:10:00,112.09,112.42,112.05,112.42,181440.0,111.4229,111.7509,111.3831,111.7509,181440.0
2022-07-13 14:20:00,112.27,112.55,112.2,112.47,168580.0,111.6018,111.8801,111.5322,111.8006,168580.0
2022-07-13 14:30:00,112.58,112.8,112.46,112.76,242520.0,111.91,112.1286,111.7907,112.0889,242520.0
2022-07-13 14:40:00,112.76,112.91,112.71,112.74,205420.0,112.0889,112.238,112.0392,112.069,205420.0
2022-07-13 14:50:00,112.87,113.01,112.56,113.01,167660.0,112.1982,112.3374,111.8901,112.3374,167660.0
2022-07-13 15:00:00,112.97,112.99,112.28,112.46,397620.0,112.2976,112.3175,111.6117,111.7907,397620.0
2022-07-13 15:10:00,112.46,112.81,112.44,112.75,161280.0,111.7907,112.1386,111.7708,112.0789,161280.0
2022-07-13 15:20:00,112.73,112.83,112.31,112.35,450180.0,112.0591,112.1585,111.6416,111.6813,450180.0
2022-07-13 15:30:00,112.34,112.37,111.99,112.26,394600.0,111.6714,111.7012,111.3235,111.5919,394600.0
2022-07-13 15:40:00,112.25,112.26,111.89,112.08,211780.0,111.5819,111.5919,111.2241,111.4129,211780.0
2022-07-13 15:50:00,112.05,112.38,111.92,112.16,1026980.0,111.3831,111.7111,111.2539,111.4925,1026980.0
2022-07-14 09:30:00,110.95,111.5,109.86,110.07,755060.0,110.2897,110.8364,109.2061,109.4149,755060.0
2022-07-14 09:40:00,110.07,110.78,109.89,110.4,589260.0,109.4149,110.1207,109.236,109.7429,589260.0
2022-07-14 09:50:00,110.33,110.57,110.05,110.17,338440.0,109.6733,109.9119,109.395,109.5143,338440.0
2022-07-14 10:00:00,110.0,110.06,109.41,109.66,371560.0,109.3453,109.405,108.7588,109.0073,371560.0
2022-07-14 10:10:00,109.65,109.68,109.33,109.48,298700.0,108.9974,109.0272,108.6793,108.8284,298700.0
2022-07-14 10:20:00,109.52,110.0,109.48,109.95,211960.0,108.8682,109.3453,108.8284,109.2956,211960.0
2022-07-14 10:30:00,109.95,110.46,109.82,110.39,204820.0,109.2956,109.8026,109.1664,109.733,204820.0
2022-07-14 10:40:00,110.41,110.83,110.41,110.73,393280.0,109.7529,110.1704,109.7529,110.071,393280.0
2022-07-14 10:50:00,110.72,111.07,110.5,110.81,360580.0,110.061,110.4089,109.8423,110.1505,360580.0
2022-07-14 11:00:00,110.88,111.24,110.71,111.1,305300.0,110.2201,110.5779,110.0511,110.4388,305300.0
2022-07-14 11:10:00,111.14,111.33,110.87,111.25,313460.0,110.4785,110.6674,110.2101,110.5879,313460.0
2022-07-14 11:20:00,111.3,111.55,111.18,111.29,232060.0,110.6376,110.8861,110.5183,110.6276,232060.0
2022-07-14 11:30:00,111.28,111.38,110.64,111.07,501240.0,110.6177,110.7171,109.9815,110.4089,501240.0
2022-07-14 11:40:00,111.06,111.69,111.06,111.42,207140.0,110.399,111.0252,110.399,110.7569,207140.0
2022-07-14 11:50:00,111.42,111.58,111.26,111.43,182860.0,110.7569,110.9159,110.5978,110.7668,182860.0
2022-07-14 12:00:00,111.37,111.47,111.04,111.04,151220.0,110.7072,110.8066,110.3791,110.3791,151220.0
2022-07-14 12:10:00,111.1,111.27,110.96,111.16,106540.0,110.4388,110.6077,110.2996,110.4984,106540.0
2022-07-14 12:20:00,111.15,111.23,110.86,110.9,122420.0,110.4885,110.568,110.2002,110.24,122420.0
2022-07-14 12:30:00,110.94,111.17,110.9,111.1,146080.0,110.2797,110.5083,110.24,110.4388,146080.0
2022-07-14 12:40:00,111.05,111.09,110.53,110.64,149800.0,110.3891,110.4288,109.8722,109.9815,149800.0
2022-07-14 12:50:00,110.53,110.78,110.31,110.78,110200.0,109.8722,110.1207,109.6535,110.1207,110200.0
2022-07-14 13:00:00,110.66,110.68,110.4,110.45,187100.0,110.0014,110.0213,109.7429,109.7926,187100.0
2022-07-14 13:10:00,110.43,110.77,110.28,110.75,138880.0,109.7727,110.1107,109.6236,110.0908,138880.0
2022-07-14 13:20:00,110.73,111.29,110.73,111.22,179160.0,110.071,110.6276,110.071,110.558,179160.0
2022-07-14 13:30:00,111.2,111.25,111.06,111.2,125920.0,110.5382,110.5879,110.399,110.5382,125920.0
2022-07-14 13:40:00,111.23,111.47,111.2,111.35,149760.0,110.568,110.8066,110.5382,110.6873,149760.0
2022-07-14 13:50:00,111.39,111.42,111.03,111.1,120520.0,110.727,110.7569,110.3692,110.4388,120520.0
2022-07-14 14:00:00,111.19,111.37,111.03,111.35,153240.0,110.5282,110.7072,110.3692,110.6873,153240.0
2022-07-14 14:10:00,111.3,111.6,111.12,111.52,145220.0,110.6376,110.9358,110.4586,110.8563,145220.0
2022-07-14 14:20:00,111.57,111.71,111.49,111.68,334960.0,110.906,111.0451,110.8264,111.0153,334960.0
2022-07-14 14:30:00,111.63,111.97,111.57,111.94,217400.0,110.9656,111.3036,110.906,111.2738,217400.0
2022-07-14 14:40:00,111.93,111.99,111.5,111.53,224140.0,111.2638,111.3235,110.8364,110.8662,224140.0
2022-07-14 14:50:00,111.48,111.7,111.36,111.53,152040.0,110.8165,111.0352,110.6972,110.8662,152040.0
2022-07-14 15:00:00,111.54,111.61,111.3,111.35,149240.0,110.8761,110.9457,110.6376,110.6873,149240.0
2022-07-14 15:10:00,111.28,111.49,111.25,111.48,116840.0,110.6177,110.8264,110.5879,110.8165,116840.0
2022-07-14 15:20:00,111.53,111.85,111.53,111.85,224160.0,110.8662,111.1843,110.8662,111.1843,224160.0
2022-07-14 15:30:00,111.86,111.92,111.36,111.4,302180.0,111.1942,111.2539,110.6972,110.737,302180.0
2022-07-14 15:40:00,111.39,111.5,111.1,111.32,312220.0,110.727,110.8364,110.4388,110.6575,312220.0
2022-07-14 15:50:00,111.3,111.5,111.19,111.44,1249500.0,110.6376,110.8364,110.5282,110.7767,1249500.0
2022-07-15 09:30:00,112.96,114.0,112.75,113.35,1692260.0,112.2877,113.3215,112.0789,112.6754,1692260.0
2022-07-15 09:40:00,113.34,113.43,112.29,112.55,497720.0,112.6654,112.7549,111.6217,111.8801,497720.0
2022-07-15 09:50:00,112.53,112.68,111.82,112.3,480540.0,111.8603,112.0094,111.1545,111.6316,480540.0
2022-07-15 10:00:00,112.32,113.13,112.32,112.89,439980.0,111.6515,112.4567,111.6515,112.2181,439980.0
2022-07-15 10:10:00,112.8,113.29,112.73,113.17,372780.0,112.1286,112.6157,112.0591,112.4964,372780.0
2022-07-15 10:20:00,113.16,113.3,112.6,113.17,340860.0,112.4865,112.6257,111.9298,112.4964,340860.0
2022-07-15 10:30:00,113.21,113.4,113.07,113.07,145040.0,112.5362,112.7251,112.397,112.397,145040.0
2022-07-15 10:40:00,113.08,113.13,112.67,112.89,201620.0,112.407,112.4567,111.9994,112.2181,201620.0
2022-07-15 10:50:00,112.95,113.08,112.8,113.08,239100.0,112.2778,112.407,112.1286,112.407,239100.0
2022-07-15 11:00:00,113.06,113.44,112.99,113.44,169600.0,112.3871,112.7648,112.3175,112.7648,169600.0
2022-07-15 11:10:00,113.43,113.55,113.2,113.31,258720.0,112.7549,112.8742,112.5263,112.6356,258720.0
2022-07-15 11:20:00,113.3,113.6,113.28,113.28,177740.0,112.6257,112.9239,112.6058,112.6058,177740.0
2022-07-15 11:30:00,113.26,113.33,113.18,113.24,131940.0,112.5859,112.6555,112.5064,112.566,131940.0
2022-07-15 11:40:00,113.25,113.27,113.03,113.1,102400.0,112.576,112.5958,112.3573,112.4269,102400.0
2022-07-15 11:50:00,113.03,113.05,112.84,112.88,163860.0,112.3573,112.3772,112.1684,112.2082,163860.0
2022-07-15 12:00:00,112.89,113.0,112.66,112.7,164720.0,112.2181,112.3275,111.9895,112.0292,164720.0
2022-07-15 12:10:00,112.7,112.8,112.6,112.65,142800.0,112.0292,112.1286,111.9298,111.9795,142800.0
2022-07-15 12:20:00,112.67,112.78,112.62,112.68,109580.0,111.9994,112.1088,111.9497,112.0094,109580.0
2022-07-15 12:30:00,112.68,112.68,112.39,112.45,274640.0,112.0094,112.0094,111.7211,111.7807,274640.0
2022-07-15 12:40:00,112.48,112.65,112.39,112.53,106700.0,111.8105,111.9795,111.7211,111.8603,106700.0
2022-07-15 12:50:00,112.53,112.61,112.38,112.42,172520.0,111.8603,111.9398,111.7111,111.7509,172520.0
2022-07-15 13:00:00,112.48,112.58,112.39,112.51,149000.0,111.8105,111.91,111.7211,111.8404,149000.0
2022-07-15 13:10:00,112.49,112.5,112.35,112.49,141920.0,111.8205,111.8304,111.6813,111.8205,141920.0
2022-07-15 13:20:00,112.44,112.6,112.35,112.6,99600.0,111.7708,111.9298,111.6813,111.9298,99600.0
2022-07-15 13:30:00,112.58,112.8,112.58,112.78,164300.0,111.91,112.1286,111.91,112.1088,164300.0
2022-07-15 13:40:00,112.84,112.84,112.6,112.6,104560.0,112.1684,112.1684,111.9298,111.9298,104560.0
2022-07-15 13:50:00,112.59,112.63,112.52,112.58,107600.0,111.9199,111.9597,111.8503,111.91,107600.0
2022-07-15 14:00:00,112.65,112.71,112.32,112.36,142120.0,111.9795,112.0392,111.6515,111.6913,142120.0
2022-07-15 14:10:00,112.36,112.43,112.3,112.38,112820.0,111.6913,111.7608,111.6316,111.7111,112820.0
2022-07-15 14:20:00,112.35,112.35,112.11,112.33,174980.0,111.6813,111.6813,111.4427,111.6614,174980.0
2022-07-15 14:30:00,112.35,112.48,112.24,112.3,192780.0,111.6813,111.8105,111.572,111.6316,192780.0
2022-07-15 14:40:00,112.28,112.53,112.28,112.51,157600.0,111.6117,111.8603,111.6117,111.8404,157600.0
2022-07-15 14:50:00,112.52,112.6,112.28,112.32,139000.0,111.8503,111.9298,111.6117,111.6515,139000.0
2022-07-15 15:00:00,112.3,112.38,112.2,112.38,137940.0,111.6316,111.7111,111.5322,111.7111,137940.0
2022-07-15 15:10:00,112.38,112.4,112.23,112.3,180380.0,111.7111,111.731,111.562,111.6316,180380.0
2022-07-15 15:20:00,112.35,112.44,112.3,112.4,120360.0,111.6813,111.7708,111.6316,111.731,120360.0
2022-07-15 15:30:00,112.4,112.44,112.28,112.33,212280.0,111.731,111.7708,111.6117,111.6614,212280.0
2022-07-15 15:40:00,112.27,112.45,112.23,112.26,263780.0,111.6018,111.7807,111.562,111.5919,263780.0
2022-07-15 15:50:00,112.31,112.77,112.05,112.77,1495440.0,111.6416,112.0988,111.3831,112.0988,1495440.0
2022-07-18 09:30:00,113.44,114.0,112.66,112.84,1639969.0,112.7648,113.3215,111.9895,112.1684,1639969.0
2022-07-18 09:40:00,112.82,113.85,112.32,113.83,1191363.0,112.1485,113.1724,111.6515,113.1525,1191363.0
2022-07-18 09:50:00,113.83,114.8,113.75,114.24,1045275.0,113.1525,114.1167,113.073,113.5601,1045275.0
2022-07-18 10:00:00,114.31,114.7,113.22,113.58,941806.0,113.6297,114.0173,112.5461,112.904,941806.0
2022-07-18 10:10:00,113.59,113.77,112.91,113.08,732842.0,112.9139,113.0929,112.238,112.407,732842.0
2022-07-18 10:20:00,113.06,113.5,112.53,112.64,675195.0,112.3871,112.8245,111.8603,111.9696,675195.0
2022-07-18 10:30:00,112.62,113.2,112.57,112.81,594881.0,111.9497,112.5263,111.9,112.1386,594881.0
2022-07-18 10:40:00,112.81,112.99,112.13,112.43,602520.0,112.1386,112.3175,111.4626,111.7608,602520.0
2022-07-18 10:50:00,112.4,112.86,112.23,112.79,514556.0,111.731,112.1883,111.562,112.1187,514556.0
2022-07-18 11:00:00,112.8,113.24,112.71,113.07,527027.0,112.1286,112.566,112.0392,112.397,527027.0
2022-07-18 11:10:00,113.07,113.1,112.29,112.34,486567.0,112.397,112.4269,111.6217,111.6714,486567.0
2022-07-18 11:20:00,112.34,112.83,112.26,112.72,558046.0,111.6714,112.1585,111.5919,112.0491,558046.0
2022-07-18 11:30:00,112.71,112.78,112.41,112.56,334236.0,112.0392,112.1088,111.741,111.8901,334236.0
2022-07-18 11:40:00,112.58,112.9,112.45,112.68,464009.0,111.91,112.228,111.7807,112.0094,464009.0
2022-07-18 11:50:00,112.65,112.9,112.54,112.89,272730.0,111.9795,112.228,111.8702,112.2181,272730.0
2022-07-18 12:00:00,112.9,113.13,112.65,112.77,424992.0,112.228,112.4567,111.9795,112.0988,424992.0
2022-07-18 12:10:00,112.77,112.99,112.65,112.78,291330.0,112.0988,112.3175,111.9795,112.1088,291330.0
2022-07-18 12:20:00,112.77,112.9,112.6,112.73,359908.0,112.0988,112.228,111.9298,112.0591,359908.0
2022-07-18 12:30:00,112.73,113.0,112.67,112.85,268726.0,112.0591,112.3275,111.9994,112.1783,268726.0
2022-07-18 12:40:00,112.83,112.9,112.55,112.64,223037.0,112.1585,112.228,111.8801,111.9696,223037.0
2022-07-18 12:50:00,112.65,112.75,112.4,112.46,243566.0,111.9795,112.0789,111.731,111.7907,243566.0
2022-07-18 13:00:00,112.47,112.53,112.2,112.23,260548.0,111.8006,111.8603,111.5322,111.562,260548.0
2022-07-18 13:10:00,112.23,112.27,111.94,111.96,486444.0,111.562,111.6018,111.2738,111.2936,486444.0
2022-07-18 13:20:00,111.95,112.0,111.44,111.8,572792.0,111.2837,111.3334,110.7767,111.1346,572792.0
2022-07-18 13:30:00,111.78,111.82,110.82,110.98,694533.0,111.1147,111.1545,110.1604,110.3195,694533.0
2022-07-18 13:40:00,110.96,111.1,110.54,110.6,392181.0,110.2996,110.4388,109.8821,109.9417,392181.0
2022-07-18 13:50:00,110.58,110.74,109.54,110.05,702355.0,109.9219,110.0809,108.888,109.395,702355.0
2022-07-18 14:00:00,110.02,110.38,109.9,110.19,439713.0,109.3652,109.723,109.2459,109.5342,439713.0
2022-07-18 14:10:00,110.19,110.67,110.17,110.57,385673.0,109.5342,110.0113,109.5143,109.9119,385673.0
2022-07-18 14:20:00,110.56,110.71,110.19,110.29,289227.0,109.902,110.0511,109.5342,109.6336,289227.0
2022-07-18 14:30:00,110.26,110.62,110.15,110.47,263047.0,109.6038,109.9616,109.4944,109.8125,263047.0
2022-07-18 14:40:00,110.48,110.5,109.97,110.12,306293.0,109.8225,109.8423,109.3155,109.4646,306293.0
2022-07-18 14:50:00,110.15,110.17,109.63,109.71,377438.0,109.4944,109.5143,108.9775,109.057,377438.0
2022-07-18 15:00:00,109.71,110.15,109.6,110.1,304517.0,109.057,109.4944,108.9477,109.4447,304517.0
2022-07-18 15:10:00,110.1,110.25,109.87,110.14,401387.0,109.4447,109.5938,109.2161,109.4845,401387.0
2022-07-18 15:20:00,110.16,110.22,109.8,109.8,373886.0,109.5044,109.564,109.1465,109.1465,373886.0
2022-07-18 15:30:00,109.8,109.87,109.52,109.57,491699.0,109.1465,109.2161,108.8682,108.9179,491699.0
2022-07-18 15:40:00,109.59,109.76,109.33,109.43,838912.0,108.9377,109.1067,108.6793,108.7787,838912.0
2022-07-18 15:50:00,109.41,110.17,109.3,109.89,1158417.0,108.7588,109.5143,108.6495,109.236,1158417.0
2022-07-19 09:30:00,111.7,112.07,110.7,110.95,1160330.0,111.0352,111.403,110.0411,110.2897,1160330.0
2022-07-19 09:40:00,111.0,111.85,110.77,111.58,655574.0,110.3394,111.1843,110.1107,110.9159,655574.0
2022-07-19 09:50:00,111.57,112.42,111.28,112.35,803030.0,110.906,111.7509,110.6177,111.6813,803030.0
2022-07-19 10:00:00,112.4,112.7,112.03,112.38,866360.0,111.731,112.0292,111.3632,111.7111,866360.0
2022-07-19 10:10:00,112.37,112.66,110.5,112.01,724514.0,111.7012,111.9895,109.8423,111.3433,724514.0
2022-07-19 10:20:00,111.99,112.62,111.94,112.5,530458.0,111.3235,111.9497,111.2738,111.8304,530458.0
2022-07-19 10:30:00,112.52,112.79,112.25,112.37,643628.0,111.8503,112.1187,111.5819,111.7012,643628.0
2022-07-19 10:40:00,112.39,112.84,112.25,112.81,517222.0,111.7211,112.1684,111.5819,112.1386,517222.0
2022-07-19 10:50:00,112.81,113.18,112.72,113.0,813755.0,112.1386,112.5064,112.0491,112.3275,813755.0
2022-07-19 11:00:00,113.01,113.46,112.92,113.4,521103.0,112.3374,112.7847,112.2479,112.7251,521103.0
2022-07-19 11:10:00,113.39,113.44,112.9,112.98,438052.0,112.7151,112.7648,112.228,112.3076,438052.0
2022-07-19 11:20:00,112.97,113.2,112.9,113.13,383941.0,112.2976,112.5263,112.228,112.4567,383941.0
2022-07-19 11:30:00,113.12,113.3,112.84,112.94,393424.0,112.4467,112.6257,112.1684,112.2678,393424.0
2022-07-19 11:40:00,112.94,113.13,112.74,112.93,297879.0,112.2678,112.4567,112.069,112.2579,297879.0
2022-07-19 11:50:00,112.94,113.42,112.94,113.33,288546.0,112.2678,112.745,112.2678,112.6555,288546.0
2022-07-19 12:00:00,113.34,113.44,113.04,113.31,278001.0,112.6654,112.7648,112.3672,112.6356,278001.0
2022-07-19 12:10:00,113.3,113.5,113.18,113.46,312934.0,112.6257,112.8245,112.5064,112.7847,312934.0
2022-07-19 12:20:00,113.46,113.63,113.38,113.6,343127.0,112.7847,112.9537,112.7052,112.9239,343127.0
2022-07-19 12:30:00,113.61,113.8,113.52,113.65,308993.0,112.9338,113.1227,112.8444,112.9736,308993.0
2022-07-19 12:40:00,113.65,113.91,113.6,113.76,319241.0,112.9736,113.232,112.9239,113.0829,319241.0
2022-07-19 12:50:00,113.75,113.86,113.56,113.83,253575.0,113.073,113.1823,112.8841,113.1525,253575.0
2022-07-19 13:00:00,113.84,113.84,113.29,113.29,319568.0,113.1625,113.1625,112.6157,112.6157,319568.0
2022-07-19 13:10:00,113.29,113.53,113.29,113.4,309740.0,112.6157,112.8543,112.6157,112.7251,309740.0
2022-07-19 13:20:00,113.38,113.38,113.0,113.16,344640.0,112.7052,112.7052,112.3275,112.4865,344640.0
2022-07-19 13:30:00,113.16,113.47,113.08,113.43,318140.0,112.4865,112.7947,112.407,112.7549,318140.0
2022-07-19 13:40:00,113.43,113.61,113.37,113.49,395828.0,112.7549,112.9338,112.6953,112.8145,395828.0
2022-07-19 13:50:00,113.51,113.69,113.4,113.55,454631.0,112.8344,113.0133,112.7251,112.8742,454631.0
2022-07-19 14:00:00,113.56,113.95,113.55,113.81,381136.0,112.8841,113.2718,112.8742,113.1326,381136.0
2022-07-19 14:10:00,113.8,113.88,113.49,113.77,354809.0,113.1227,113.2022,112.8145,113.0929,354809.0
2022-07-19 14:20:00,113.78,113.88,113.61,113.73,268857.0,113.1028,113.2022,112.9338,113.0531,268857.0
2022-07-19 14:30:00,113.73,113.85,113.55,113.57,319915.0,113.0531,113.1724,112.8742,112.8941,319915.0
2022-07-19 14:40:00,113.58,113.7,113.46,113.56,317993.0,112.904,113.0233,112.7847,112.8841,317993.0
2022-07-19 14:50:00,113.56,113.84,113.5,113.81,335138.0,112.8841,113.1625,112.8245,113.1326,335138.0
2022-07-19 15:00:00,113.82,114.08,113.7,114.07,499807.0,113.1426,113.401,113.0233,113.3911,499807.0
2022-07-19 15:10:00,114.07,114.17,113.88,114.17,345329.0,113.3911,113.4905,113.2022,113.4905,345329.0
2022-07-19 15:20:00,114.16,114.32,113.92,114.22,462027.0,113.4805,113.6396,113.242,113.5402,462027.0
2022-07-19 15:30:00,114.22,114.35,114.06,114.33,460548.0,113.5402,113.6694,113.3811,113.6495,460548.0
2022-07-19 15:40:00,114.34,114.63,114.32,114.42,528466.0,113.6595,113.9478,113.6396,113.739,528466.0
2022-07-19 15:50:00,114.41,114.81,114.15,114.61,1815536.0,113.7291,114.1267,113.4706,113.9279,1815536.0
2022-07-20 09:30:00,114.06,114.59,113.26,114.57,1373322.0,113.3811,113.908,112.5859,113.8881,1373322.0
2022-07-20 09:40:00,114.55,115.03,114.15,114.75,994215.0,113.8682,114.3454,113.4706,114.067,994215.0
2022-07-20 09:50:00,114.75,114.95,113.76,114.0,734751.0,114.067,114.2658,113.0829,113.3215,734751.0
2022-07-20 10:00:00,114.0,114.14,113.4,113.76,772020.0,113.3215,113.4607,112.7251,113.0829,772020.0
2022-07-20 10:10:00,113.75,114.0,113.73,113.95,599616.0,113.073,113.3215,113.0531,113.2718,599616.0
2022-07-20 10:20:00,113.94,114.63,113.86,114.43,575996.0,113.2619,113.9478,113.1823,113.7489,575996.0
2022-07-20 10:30:00,114.4,114.6,114.15,114.22,533118.0,113.7191,113.9179,113.4706,113.5402,533118.0
2022-07-20 10:40:00,114.24,114.6,113.98,114.52,601426.0,113.5601,113.9179,113.3016,113.8384,601426.0
2022-07-20 10:50:00,114.52,115.23,114.5,115.22,641362.0,113.8384,114.5442,113.8185,114.5342,641362.0
2022-07-20 11:00:00,115.22,115.24,114.83,115.02,510349.0,114.5342,114.5541,114.1466,114.3354,510349.0
2022-07-20 11:10:00,115.02,115.63,114.88,115.59,406694.0,114.3354,114.9418,114.1963,114.902,406694.0
2022-07-20 11:20:00,115.6,115.84,115.28,115.82,442099.0,114.912,115.1505,114.5939,115.1307,442099.0
2022-07-20 11:30:00,115.82,116.14,115.65,115.91,459721.0,115.1307,115.4488,114.9617,115.2201,459721.0
2022-07-20 11:40:00,115.93,116.2,115.66,116.04,359850.0,115.24,115.5084,114.9716,115.3494,359850.0
2022-07-20 11:50:00,116.06,116.33,115.94,115.99,324302.0,115.3692,115.6376,115.25,115.2997,324302.0
2022-07-20 12:00:00,115.97,116.23,115.85,116.1,329008.0,115.2798,115.5382,115.1605,115.409,329008.0
2022-07-20 12:10:00,116.09,116.27,115.89,116.2,334146.0,115.3991,115.578,115.2003,115.5084,334146.0
2022-07-20 12:20:00,116.21,116.27,115.85,115.88,234107.0,115.5183,115.578,115.1605,115.1903,234107.0
2022-07-20 12:30:00,115.85,116.2,115.75,115.84,284726.0,115.1605,115.5084,115.0611,115.1505,284726.0
2022-07-20 12:40:00,115.85,116.03,114.76,115.12,499280.0,115.1605,115.3394,114.077,114.4348,499280.0
2022-07-20 12:50:00,115.13,115.78,114.94,115.59,348673.0,114.4448,115.0909,114.2559,114.902,348673.0
2022-07-20 13:00:00,115.58,115.72,114.87,115.11,378066.0,114.8921,115.0313,114.1863,114.4249,378066.0
2022-07-20 13:10:00,115.15,115.16,114.53,114.82,394184.0,114.4647,114.4746,113.8483,114.1366,394184.0
2022-07-20 13:20:00,114.84,114.84,114.37,114.53,455070.0,114.1565,114.1565,113.6893,113.8483,455070.0
2022-07-20 13:30:00,114.53,114.92,114.41,114.7,366423.0,113.8483,114.236,113.7291,114.0173,366423.0
2022-07-20 13:40:00,114.68,114.76,114.43,114.46,238272.0,113.9975,114.077,113.7489,113.7788,238272.0
2022-07-20 13:50:00,114.44,114.65,114.15,114.29,295911.0,113.7589,113.9676,113.4706,113.6098,295911.0
2022-07-20 14:00:00,114.28,114.61,114.26,114.5,347016.0,113.5998,113.9279,113.58,113.8185,347016.0
2022-07-20 14:10:00,114.5,114.65,114.35,114.55,377011.0,113.8185,113.9676,113.6694,113.8682,377011.0
2022-07-20 14:20:00,114.55,115.06,114.5,114.91,319432.0,113.8682,114.3752,113.8185,114.2261,319432.0
2022-07-20 14:30:00,114.9,115.03,114.79,114.94,294940.0,114.2161,114.3454,114.1068,114.2559,294940.0
2022-07-20 14:40:00,114.9,115.08,114.79,115.05,310313.0,114.2161,114.3951,114.1068,114.3653,310313.0
2022-07-20 14:50:00,115.04,115.06,114.55,114.77,342045.0,114.3553,114.3752,113.8682,114.0869,342045.0
2022-07-20 15:00:00,114.76,115.2,114.68,115.05,397071.0,114.077,114.5144,113.9975,114.3653,397071.0
2022-07-20 15:10:00,115.05,115.12,114.9,114.98,370598.0,114.3653,114.4348,114.2161,114.2957,370598.0
2022-07-20 15:20:00,114.99,115.07,114.83,114.97,382656.0,114.3056,114.3851,114.1466,114.2857,382656.0
2022-07-20 15:30:00,114.97,115.05,114.63,114.74,539121.0,114.2857,114.3653,113.9478,114.0571,539121.0
2022-07-20 15:40:00,114.75,114.89,114.69,114.76,604922.0,114.067,114.2062,114.0074,114.077,604922.0
2022-07-20 15:50:00,114.76,114.9,114.46,114.66,977824.0,114.077,114.2161,113.7788,113.9776,977824.0
2022-07-21 09:30:00,115.09,115.18,113.25,113.74,1664722.0,114.405,114.4945,112.576,113.063,1664722.0
2022-07-21 09:40:00,113.71,113.93,112.88,113.79,840375.0,113.0332,113.2519,112.2082,113.1128,840375.0
2022-07-21 09:50:00,113.8,114.19,113.52,113.8,681776.0,113.1227,113.5104,112.8444,113.1227,681776.0
2022-07-21 10:00:00,113.82,114.31,113.18,113.18,559569.0,113.1426,113.6297,112.5064,112.5064,559569.0
2022-07-21 10:10:00,113.17,113.3,112.42,112.9,837695.0,112.4964,112.6257,111.7509,112.228,837695.0
2022-07-21 10:20:00,112.88,113.04,112.08,112.38,685147.0,112.2082,112.3672,111.4129,111.7111,685147.0
2022-07-21 10:30:00,112.38,112.8,111.91,112.78,542092.0,111.7111,112.1286,111.2439,112.1088,542092.0
2022-07-21 10:40:00,112.79,112.81,112.47,112.56,505824.0,112.1187,112.1386,111.8006,111.8901,505824.0
2022-07-21 10:50:00,112.57,112.99,112.55,112.94,521821.0,111.9,112.3175,111.8801,112.2678,521821.0
2022-07-21 11:00:00,112.94,113.28,112.79,113.26,525346.0,112.2678,112.6058,112.1187,112.5859,525346.0
2022-07-21 11:10:00,113.27,113.29,113.03,113.2,311591.0,112.5958,112.6157,112.3573,112.5263,311591.0
2022-07-21 11:20:00,113.19,113.75,113.07,113.6,379665.0,112.5163,113.073,112.397,112.9239,379665.0
2022-07-21 11:30:00,113.64,113.94,113.43,113.68,290044.0,112.9636,113.2619,112.7549,113.0034,290044.0
2022-07-21 11:40:00,113.71,113.85,113.52,113.56,259922.0,113.0332,113.1724,112.8444,112.8841,259922.0
2022-07-21 11:50:00,113.58,113.94,113.5,113.82,230992.0,112.904,113.2619,112.8245,113.1426,230992.0
2022-07-21 12:00:00,113.79,114.49,113.77,114.49,409553.0,113.1128,113.8086,113.0929,113.8086,409553.0
2022-07-21 12:10:00,114.5,114.5,114.18,114.36,320338.0,113.8185,113.8185,113.5004,113.6794,320338.0
2022-07-21 12:20:00,114.37,114.38,114.11,114.27,469516.0,113.6893,113.6992,113.4308,113.5899,469516.0
2022-07-21 12:30:00,114.28,114.6,114.26,114.59,432138.0,113.5998,113.9179,113.58,113.908,432138.0
2022-07-21 12:40:00,114.59,114.67,114.4,114.51,343581.0,113.908,113.9875,113.7191,113.8285,343581.0
2022-07-21 12:50:00,114.5,114.87,114.44,114.82,301789.0,113.8185,114.1863,113.7589,114.1366,301789.0
2022-07-21 13:00:00,114.83,114.96,114.68,114.77,351464.0,114.1466,114.2758,113.9975,114.0869,351464.0
2022-07-21 13:10:00,114.76,114.78,114.33,114.56,381860.0,114.077,114.0969,113.6495,113.8782,381860.0
2022-07-21 13:20:00,114.57,114.68,114.2,114.5,343033.0,113.8881,113.9975,113.5203,113.8185,343033.0
2022-07-21 13:30:00,114.52,114.54,114.1,114.45,239092.0,113.8384,113.8583,113.4209,113.7688,239092.0
2022-07-21 13:40:00,114.46,114.69,114.3,114.41,268603.0,113.7788,114.0074,113.6197,113.7291,268603.0
2022-07-21 13:50:00,114.41,114.46,114.1,114.31,264224.0,113.7291,113.7788,113.4209,113.6297,264224.0
2022-07-21 14:00:00,114.32,114.83,114.24,114.77,293422.0,113.6396,114.1466,113.5601,114.0869,293422.0
2022-07-21 14:10:00,114.76,114.99,114.7,114.8,356778.0,114.077,114.3056,114.0173,114.1167,356778.0
2022-07-21 14:20:00,114.8,114.96,114.75,114.88,247105.0,114.1167,114.2758,114.067,114.1963,247105.0
2022-07-21 14:30:00,114.87,114.99,114.63,114.99,263534.0,114.1863,114.3056,113.9478,114.3056,263534.0
2022-07-21 14:40:00,114.99,115.08,114.65,114.8,318474.0,114.3056,114.3951,113.9676,114.1167,318474.0
2022-07-21 14:50:00,114.82,115.08,114.78,114.86,298144.0,114.1366,114.3951,114.0969,114.1764,298144.0
2022-07-21 15:00:00,114.86,115.2,114.83,115.17,319026.0,114.1764,114.5144,114.1466,114.4845,319026.0
2022-07-21 15:10:00,115.17,115.21,114.65,114.72,433761.0,114.4845,114.5243,113.9676,114.0372,433761.0
2022-07-21 15:20:00,114.71,114.78,114.52,114.73,483079.0,114.0273,114.0969,113.8384,114.0472,483079.0
2022-07-21 15:30:00,114.72,114.93,114.62,114.7,481921.0,114.0372,114.246,113.9378,114.0173,481921.0
2022-07-21 15:40:00,114.71,114.97,114.7,114.76,466679.0,114.0273,114.2857,114.0173,114.077,466679.0
2022-07-21 15:50:00,114.78,115.09,114.75,115.06,1126896.0,114.0969,114.405,114.067,114.3752,1126896.0
2022-07-22 09:30:00,111.8,112.94,111.68,112.91,2581358.0,111.1346,112.2678,111.0153,112.238,2581358.0
2022-07-22 09:40:00,112.92,113.18,112.25,112.84,1199488.0,112.2479,112.5064,111.5819,112.1684,1199488.0
2022-07-22 09:50:00,112.84,113.1,112.26,112.29,924245.0,112.1684,112.4269,111.5919,111.6217,924245.0
2022-07-22 10:00:00,112.29,112.29,111.69,111.72,866085.0,111.6217,111.6217,111.0252,111.0551,866085.0
2022-07-22 10:10:00,111.73,112.16,111.69,111.84,662365.0,111.065,111.4925,111.0252,111.1744,662365.0
2022-07-22 10:20:00,111.83,111.89,111.47,111.85,787882.0,111.1644,111.2241,110.8066,111.1843,787882.0
2022-07-22 10:30:00,111.83,111.96,111.45,111.51,691317.0,111.1644,111.2936,110.7867,110.8463,691317.0
2022-07-22 10:40:00,111.51,111.66,111.31,111.42,439753.0,110.8463,110.9954,110.6475,110.7569,439753.0
2022-07-22 10:50:00,111.43,111.79,111.32,111.4,648494.0,110.7668,111.1247,110.6575,110.737,648494.0
2022-07-22 11:00:00,111.4,111.47,111.01,111.11,491130.0,110.737,110.8066,110.3493,110.4487,491130.0
2022-07-22 11:10:00,111.12,111.14,110.7,110.72,678712.0,110.4586,110.4785,110.0411,110.061,678712.0
2022-07-22 11:20:00,110.71,110.72,110.0,110.02,822068.0,110.0511,110.061,109.3453,109.3652,822068.0
2022-07-22 11:30:00,110.01,110.06,108.93,109.0,1123384.0,109.3552,109.405,108.2817,108.3513,1123384.0
2022-07-22 11:40:00,108.99,109.39,108.94,109.22,772595.0,108.3413,108.7389,108.2916,108.57,772595.0
2022-07-22 11:50:00,109.23,109.26,108.82,108.96,638355.0,108.5799,108.6097,108.1723,108.3115,638355.0
2022-07-22 12:00:00,108.95,109.04,108.54,108.8,690171.0,108.3016,108.391,107.894,108.1525,690171.0
2022-07-22 12:10:00,108.79,108.79,108.5,108.51,592031.0,108.1425,108.1425,107.8542,107.8642,592031.0
2022-07-22 12:20:00,108.53,108.54,108.18,108.32,758962.0,107.8841,107.894,107.5361,107.6753,758962.0
2022-07-22 12:30:00,108.32,108.5,108.23,108.48,736195.0,107.6753,107.8542,107.5858,107.8344,736195.0
2022-07-22 12:40:00,108.47,108.64,108.33,108.41,544938.0,107.8244,107.9934,107.6852,107.7648,544938.0
2022-07-22 12:50:00,108.4,108.48,108.03,108.04,452446.0,107.7548,107.8344,107.387,107.397,452446.0
2022-07-22 13:00:00,108.04,108.13,107.89,108.09,688038.0,107.397,107.4864,107.2479,107.4467,688038.0
2022-07-22 13:10:00,108.07,108.16,107.88,107.95,442169.0,107.4268,107.5163,107.2379,107.3075,442169.0
2022-07-22 13:20:00,107.94,108.07,107.83,107.9,366023.0,107.2976,107.4268,107.1882,107.2578,366023.0
2022-07-22 13:30:00,107.9,107.91,107.6,107.72,636004.0,107.2578,107.2677,106.9596,107.0789,636004.0
2022-07-22 13:40:00,107.72,108.07,107.6,107.97,505399.0,107.0789,107.4268,106.9596,107.3274,505399.0
2022-07-22 13:50:00,107.97,107.99,107.69,107.93,425257.0,107.3274,107.3473,107.0491,107.2876,425257.0
2022-07-22 14:00:00,107.93,108.0,107.61,107.74,473375.0,107.2876,107.3572,106.9695,107.0988,473375.0
2022-07-22 14:10:00,107.77,108.0,107.69,107.96,479691.0,107.1286,107.3572,107.0491,107.3174,479691.0
2022-07-22 14:20:00,107.94,108.12,107.85,107.94,541423.0,107.2976,107.4765,107.2081,107.2976,541423.0
2022-07-22 14:30:00,107.93,108.08,107.69,107.93,515796.0,107.2876,107.4367,107.0491,107.2876,515796.0
2022-07-22 14:40:00,107.94,108.34,107.81,108.27,430756.0,107.2976,107.6952,107.1683,107.6256,430756.0
2022-07-22 14:50:00,108.26,108.54,108.12,108.45,552510.0,107.6157,107.894,107.4765,107.8045,552510.0
2022-07-22 15:00:00,108.45,108.55,108.19,108.27,510019.0,107.8045,107.9039,107.5461,107.6256,510019.0
2022-07-22 15:10:00,108.27,108.94,108.25,108.82,569013.0,107.6256,108.2916,107.6057,108.1723,569013.0
2022-07-22 15:20:00,108.82,109.12,108.69,109.04,670435.0,108.1723,108.4705,108.0431,108.391,670435.0
2022-07-22 15:30:00,109.05,109.08,108.2,108.21,1304678.0,108.401,108.4308,107.556,107.566,1304678.0
2022-07-22 15:40:00,108.22,108.32,107.83,107.94,1524891.0,107.5759,107.6753,107.1882,107.2976,1524891.0
2022-07-22 15:50:00,107.94,108.44,107.94,108.38,3801795.0,107.2976,107.7946,107.2976,107.7349,3801795.0
2022-07-25 09:30:00,108.85,110.58,108.85,109.37,1972981.0,108.2022,109.9219,108.2022,108.7191,1972981.0
2022-07-25 09:40:00,109.38,110.11,109.3,109.67,886739.0,108.729,109.4547,108.6495,109.0173,886739.0
2022-07-25 09:50:00,109.66,110.25,109.6,109.86,931557.0,109.0073,109.5938,108.9477,109.2061,931557.0
2022-07-25 10:00:00,109.83,110.09,109.45,109.77,786218.0,109.1763,109.4348,108.7986,109.1167,786218.0
2022-07-25 10:10:00,109.77,109.83,108.81,108.84,646476.0,109.1167,109.1763,108.1624,108.1922,646476.0
2022-07-25 10:20:00,108.84,109.11,108.45,108.76,677249.0,108.1922,108.4606,107.8045,108.1127,677249.0
2022-07-25 10:30:00,108.76,108.99,108.55,108.74,576438.0,108.1127,108.3413,107.9039,108.0928,576438.0
2022-07-25 10:40:00,108.74,108.94,108.53,108.6,481770.0,108.0928,108.2916,107.8841,107.9536,481770.0
2022-07-25 10:50:00,108.61,108.93,108.56,108.66,437960.0,107.9636,108.2817,107.9139,108.0133,437960.0
2022-07-25 11:00:00,108.65,108.81,108.55,108.67,361596.0,108.0033,108.1624,107.9039,108.0232,361596.0
2022-07-25 11:10:00,108.66,108.69,108.0,108.08,533283.0,108.0133,108.0431,107.3572,107.4367,533283.0
2022-07-25 11:20:00,108.09,108.62,108.01,108.56,345311.0,107.4467,107.9735,107.3672,107.9139,345311.0
2022-07-25 11:30:00,108.57,108.77,108.38,108.42,351947.0,107.9238,108.1226,107.7349,107.7747,351947.0
2022-07-25 11:40:00,108.41,108.45,108.03,108.03,325816.0,107.7648,107.8045,107.387,107.387,325816.0
2022-07-25 11:50:00,108.04,108.09,107.79,107.93,388082.0,107.397,107.4467,107.1485,107.2876,388082.0
2022-07-25 12:00:00,107.94,108.34,107.75,108.13,329463.0,107.2976,107.6952,107.1087,107.4864,329463.0
2022-07-25 12:10:00,108.13,108.41,108.07,108.39,303193.0,107.4864,107.7648,107.4268,107.7449,303193.0
2022-07-25 12:20:00,108.39,108.52,108.28,108.51,305819.0,107.7449,107.8741,107.6355,107.8642,305819.0
2022-07-25 12:30:00,108.5,108.7,108.47,108.52,288594.0,107.8542,108.053,107.8244,107.8741,288594.0
2022-07-25 12:40:00,108.51,108.8,108.49,108.8,373726.0,107.8642,108.1525,107.8443,108.1525,373726.0
2022-07-25 12:50:00,108.77,108.8,108.61,108.64,250388.0,108.1226,108.1525,107.9636,107.9934,250388.0
2022-07-25 13:00:00,108.66,108.72,108.31,108.48,279567.0,108.0133,108.0729,107.6654,107.8344,279567.0
2022-07-25 13:10:00,108.51,108.51,108.18,108.22,307557.0,107.8642,107.8642,107.5361,107.5759,307557.0
2022-07-25 13:20:00,108.22,108.29,107.97,108.02,310823.0,107.5759,107.6455,107.3274,107.3771,310823.0
2022-07-25 13:30:00,108.03,108.12,107.78,107.8,272675.0,107.387,107.4765,107.1385,107.1584,272675.0
2022-07-25 13:40:00,107.8,107.96,107.8,107.85,271691.0,107.1584,107.3174,107.1584,107.2081,271691.0
2022-07-25 13:50:00,107.84,107.89,107.65,107.67,407625.0,107.1982,107.2479,107.0093,107.0292,407625.0
2022-07-25 14:00:00,107.66,107.74,107.59,107.71,295001.0,107.0192,107.0988,106.9497,107.0689,295001.0
2022-07-25 14:10:00,107.71,107.81,107.65,107.74,284764.0,107.0689,107.1683,107.0093,107.0988,284764.0
2022-07-25 14:20:00,107.74,107.81,107.62,107.76,252642.0,107.0988,107.1683,106.9795,107.1186,252642.0
2022-07-25 14:30:00,107.75,107.92,107.66,107.85,252422.0,107.1087,107.2777,107.0192,107.2081,252422.0
2022-07-25 14:40:00,107.84,107.91,107.55,107.59,281025.0,107.1982,107.2677,106.9099,106.9497,281025.0
2022-07-25 14:50:00,107.59,107.64,107.37,107.45,413066.0,106.9497,106.9994,106.731,106.8105,413066.0
2022-07-25 15:00:00,107.43,107.6,107.25,107.34,428609.0,106.7906,106.9596,106.6117,106.7011,428609.0
2022-07-25 15:10:00,107.35,107.47,107.25,107.33,450488.0,106.7111,106.8304,106.6117,106.6912,450488.0
2022-07-25 15:20:00,107.32,107.42,107.15,107.17,674043.0,106.6813,106.7807,106.5123,106.5322,674043.0
2022-07-25 15:30:00,107.18,107.41,107.01,107.36,625359.0,106.5421,106.7707,106.3731,106.721,625359.0
2022-07-25 15:40:00,107.36,107.56,107.34,107.48,565777.0,106.721,106.9198,106.7011,106.8403,565777.0
2022-07-25 15:50:00,107.49,108.29,107.33,108.22,1529961.0,106.8502,107.6455,106.6912,107.5759,1529961.0
2022-07-26 09:30:00,107.43,107.45,105.9,106.55,1475457.0,106.7906,106.8105,105.2697,105.9158,1475457.0
2022-07-26 09:40:00,106.56,106.87,106.36,106.52,612238.0,105.9258,106.2339,105.727,105.886,612238.0
2022-07-26 09:50:00,106.51,107.24,106.47,107.1,504936.0,105.8761,106.6017,105.8363,106.4626,504936.0
2022-07-26 10:00:00,107.09,107.74,106.79,107.56,647800.0,106.4526,107.0988,106.1544,106.9198,647800.0
2022-07-26 10:10:00,107.56,107.73,107.17,107.23,495120.0,106.9198,107.0888,106.5322,106.5918,495120.0
2022-07-26 10:20:00,107.23,107.25,106.78,106.85,479213.0,106.5918,106.6117,106.1445,106.2141,479213.0
2022-07-26 10:30:00,106.85,106.94,106.61,106.73,433369.0,106.2141,106.3035,105.9755,106.0948,433369.0
2022-07-26 10:40:00,106.73,106.96,106.6,106.9,407339.0,106.0948,106.3234,105.9655,106.2638,407339.0
2022-07-26 10:50:00,106.88,106.95,106.45,106.55,404763.0,106.2439,106.3135,105.8164,105.9158,404763.0
2022-07-26 11:00:00,106.54,106.59,106.05,106.19,462147.0,105.9059,105.9556,105.4188,105.558,462147.0
2022-07-26 11:10:00,106.18,106.65,106.18,106.51,437908.0,105.548,106.0152,105.548,105.8761,437908.0
2022-07-26 11:20:00,106.51,106.56,106.09,106.11,418649.0,105.8761,105.9258,105.4586,105.4785,418649.0
2022-07-26 11:30:00,106.12,106.3,106.04,106.11,584960.0,105.4884,105.6673,105.4089,105.4785,584960.0
2022-07-26 11:40:00,106.11,106.14,105.92,105.96,427840.0,105.4785,105.5083,105.2896,105.3294,427840.0
2022-07-26 11:50:00,105.96,106.09,105.75,105.78,520994.0,105.3294,105.4586,105.1206,105.1504,520994.0
2022-07-26 12:00:00,105.79,105.89,105.65,105.75,595671.0,105.1604,105.2598,105.0212,105.1206,595671.0
2022-07-26 12:10:00,105.75,105.86,105.67,105.72,498093.0,105.1206,105.2299,105.0411,105.0908,498093.0
2022-07-26 12:20:00,105.74,105.76,105.51,105.73,387868.0,105.1107,105.1305,104.882,105.1007,387868.0
2022-07-26 12:30:00,105.73,105.87,105.71,105.79,335575.0,105.1007,105.2399,105.0808,105.1604,335575.0
2022-07-26 12:40:00,105.8,105.83,105.62,105.7,302824.0,105.1703,105.2001,104.9914,105.0709,302824.0
2022-07-26 12:50:00,105.7,105.8,105.65,105.69,325480.0,105.0709,105.1703,105.0212,105.061,325480.0
2022-07-26 13:00:00,105.68,105.81,105.61,105.73,294865.0,105.051,105.1802,104.9814,105.1007,294865.0
2022-07-26 13:10:00,105.73,105.8,105.46,105.48,581389.0,105.1007,105.1703,104.8323,104.8522,581389.0
2022-07-26 13:20:00,105.48,105.67,105.46,105.65,370736.0,104.8522,105.0411,104.8323,105.0212,370736.0
2022-07-26 13:30:00,105.65,105.7,105.41,105.45,346494.0,105.0212,105.0709,104.7826,104.8224,346494.0
2022-07-26 13:40:00,105.44,105.6,105.3,105.37,317304.0,104.8124,104.9715,104.6733,104.7429,317304.0
2022-07-26 13:50:00,105.37,105.42,105.25,105.28,300820.0,104.7429,104.7926,104.6236,104.6534,300820.0
2022-07-26 14:00:00,105.28,105.57,105.27,105.28,429966.0,104.6534,104.9417,104.6435,104.6534,429966.0
2022-07-26 14:10:00,105.3,105.4,105.05,105.09,312791.0,104.6733,104.7727,104.4248,104.4645,312791.0
2022-07-26 14:20:00,105.08,105.11,104.86,104.9,605441.0,104.4546,104.4844,104.2359,104.2757,605441.0
2022-07-26 14:30:00,104.87,105.02,104.76,104.94,434838.0,104.2458,104.3949,104.1365,104.3154,434838.0
2022-07-26 14:40:00,104.94,105.32,104.92,105.19,415336.0,104.3154,104.6932,104.2955,104.5639,415336.0
2022-07-26 14:50:00,105.2,105.78,105.17,105.68,558186.0,104.5739,105.1504,104.5441,105.051,558186.0
2022-07-26 15:00:00,105.68,105.78,105.45,105.47,553742.0,105.051,105.1504,104.8224,104.8423,553742.0
2022-07-26 15:10:00,105.48,105.84,105.42,105.7,498099.0,104.8522,105.2101,104.7926,105.0709,498099.0
2022-07-26 15:20:00,105.69,105.7,105.41,105.55,722957.0,105.061,105.0709,104.7826,104.9218,722957.0
2022-07-26 15:30:00,105.55,105.56,105.31,105.45,725784.0,104.9218,104.9317,104.6832,104.8224,725784.0
2022-07-26 15:40:00,105.46,105.51,105.26,105.3,905501.0,104.8323,104.882,104.6335,104.6733,905501.0
2022-07-26 15:50:00,105.31,105.82,105.17,105.45,1975951.0,104.6832,105.1902,104.5441,104.8224,1975951.0
2022-07-27 09:30:00,109.6,110.77,108.42,110.34,2602113.0,108.9477,110.1107,107.7747,109.6833,2602113.0
2022-07-27 09:40:00,110.34,111.41,110.19,110.75,1931583.0,109.6833,110.7469,109.5342,110.0908,1931583.0
2022-07-27 09:50:00,110.76,111.16,110.35,110.68,1066236.0,110.1008,110.4984,109.6932,110.0213,1066236.0
2022-07-27 10:00:00,110.67,111.35,110.65,111.35,811995.0,110.0113,110.6873,109.9914,110.6873,811995.0
2022-07-27 10:10:00,111.35,111.53,110.75,110.81,664694.0,110.6873,110.8662,110.0908,110.1505,664694.0
2022-07-27 10:20:00,110.82,111.01,110.19,110.45,719669.0,110.1604,110.3493,109.5342,109.7926,719669.0
2022-07-27 10:30:00,110.43,110.95,110.31,110.92,490570.0,109.7727,110.2897,109.6535,110.2598,490570.0
2022-07-27 10:40:00,110.95,111.22,110.91,111.18,395530.0,110.2897,110.558,110.2499,110.5183,395530.0
2022-07-27 10:50:00,111.18,111.36,111.1,111.26,386695.0,110.5183,110.6972,110.4388,110.5978,386695.0
2022-07-27 11:00:00,111.26,111.88,111.24,111.83,568276.0,110.5978,111.2141,110.5779,111.1644,568276.0
2022-07-27 11:10:00,111.83,111.99,111.63,111.88,490929.0,111.1644,111.3235,110.9656,111.2141,490929.0
2022-07-27 11:20:00,111.88,112.03,111.57,111.99,597857.0,111.2141,111.3632,110.906,111.3235,597857.0
2022-07-27 11:30:00,111.99,112.19,111.88,112.13,440459.0,111.3235,111.5223,111.2141,111.4626,440459.0
2022-07-27 11:40:00,112.11,112.5,112.07,112.46,476529.0,111.4427,111.8304,111.403,111.7907,476529.0
2022-07-27 11:50:00,112.47,112.95,112.43,112.71,692804.0,111.8006,112.2778,111.7608,112.0392,692804.0
2022-07-27 12:00:00,112.72,113.46,112.65,113.32,780511.0,112.0491,112.7847,111.9795,112.6455,780511.0
2022-07-27 12:10:00,113.33,113.34,112.69,112.75,586265.0,112.6555,112.6654,112.0193,112.0789,586265.0
2022-07-27 12:20:00,112.75,112.92,112.66,112.8,337813.0,112.0789,112.2479,111.9895,112.1286,337813.0
2022-07-27 12:30:00,112.8,113.17,112.72,112.8,581360.0,112.1286,112.4964,112.0491,112.1286,581360.0
2022-07-27 12:40:00,112.81,112.97,112.22,112.37,445952.0,112.1386,112.2976,111.5521,111.7012,445952.0
2022-07-27 12:50:00,112.38,112.46,112.22,112.37,316350.0,111.7111,111.7907,111.5521,111.7012,316350.0
2022-07-27 13:00:00,112.36,112.4,112.13,112.3,270530.0,111.6913,111.731,111.4626,111.6316,270530.0
2022-07-27 13:10:00,112.29,112.55,112.26,112.35,242906.0,111.6217,111.8801,111.5919,111.6813,242906.0
2022-07-27 13:20:00,112.35,112.58,112.32,112.51,246002.0,111.6813,111.91,111.6515,111.8404,246002.0
2022-07-27 13:30:00,112.52,112.54,112.38,112.39,187852.0,111.8503,111.8702,111.7111,111.7211,187852.0
2022-07-27 13:40:00,112.41,112.47,112.15,112.28,283603.0,111.741,111.8006,111.4825,111.6117,283603.0
2022-07-27 13:50:00,112.3,112.35,111.92,112.08,407526.0,111.6316,111.6813,111.2539,111.4129,407526.0
2022-07-27 14:00:00,112.06,112.8,111.92,111.98,570931.0,111.393,112.1286,111.2539,111.3135,570931.0
2022-07-27 14:10:00,112.01,112.62,111.97,112.5,337210.0,111.3433,111.9497,111.3036,111.8304,337210.0
2022-07-27 14:20:00,112.46,112.62,112.31,112.56,347172.0,111.7907,111.9497,111.6416,111.8901,347172.0
2022-07-27 14:30:00,112.56,113.25,112.15,113.24,735136.0,111.8901,112.576,111.4825,112.566,735136.0
2022-07-27 14:40:00,113.24,114.24,113.23,113.8,1039168.0,112.566,113.5601,112.5561,113.1227,1039168.0
2022-07-27 14:50:00,113.79,114.16,113.51,113.54,1154921.0,113.1128,113.4805,112.8344,112.8642,1154921.0
2022-07-27 15:00:00,113.55,114.03,113.4,113.75,841529.0,112.8742,113.3513,112.7251,113.073,841529.0
2022-07-27 15:10:00,113.78,113.9,113.39,113.63,593795.0,113.1028,113.2221,112.7151,112.9537,593795.0
2022-07-27 15:20:00,113.64,114.4,113.57,114.39,636496.0,112.9636,113.7191,112.8941,113.7092,636496.0
2022-07-27 15:30:00,114.4,114.4,114.04,114.31,887067.0,113.7191,113.7191,113.3613,113.6297,887067.0
2022-07-27 15:40:00,114.3,114.36,113.99,114.01,878839.0,113.6197,113.6794,113.3116,113.3314,878839.0
2022-07-27 15:50:00,114.01,114.18,113.43,113.53,2571331.0,113.3314,113.5004,112.7549,112.8543,2571331.0
2022-07-28 09:30:00,112.8,113.9,112.71,113.44,1495905.0,112.1286,113.2221,112.0392,112.7648,1495905.0
2022-07-28 09:40:00,113.41,113.95,112.51,112.68,774719.0,112.735,113.2718,111.8404,112.0094,774719.0
2022-07-28 09:50:00,112.71,112.81,112.13,112.68,710073.0,112.0392,112.1386,111.4626,112.0094,710073.0
2022-07-28 10:00:00,112.72,113.05,112.12,112.38,526592.0,112.0491,112.3772,111.4527,111.7111,526592.0
2022-07-28 10:10:00,112.4,112.59,111.85,112.38,533960.0,111.731,111.9199,111.1843,111.7111,533960.0
2022-07-28 10:20:00,112.37,112.54,112.05,112.38,394989.0,111.7012,111.8702,111.3831,111.7111,394989.0
2022-07-28 10:30:00,112.36,112.61,112.03,112.26,456153.0,111.6913,111.9398,111.3632,111.5919,456153.0
2022-07-28 10:40:00,112.25,112.64,111.95,112.54,406900.0,111.5819,111.9696,111.2837,111.8702,406900.0
2022-07-28 10:50:00,112.51,112.93,112.39,112.91,457906.0,111.8404,112.2579,111.7211,112.238,457906.0
2022-07-28 11:00:00,112.91,113.68,112.9,113.5,532278.0,112.238,113.0034,112.228,112.8245,532278.0
2022-07-28 11:10:00,113.5,113.96,113.43,113.65,515128.0,112.8245,113.2817,112.7549,112.9736,515128.0
2022-07-28 11:20:00,113.63,114.07,113.51,113.99,456231.0,112.9537,113.3911,112.8344,113.3116,456231.0
2022-07-28 11:30:00,113.99,114.07,113.54,113.68,405006.0,113.3116,113.3911,112.8642,113.0034,405006.0
2022-07-28 11:40:00,113.67,114.0,113.46,113.98,433947.0,112.9935,113.3215,112.7847,113.3016,433947.0
2022-07-28 11:50:00,113.99,114.28,113.73,113.73,466617.0,113.3116,113.5998,113.0531,113.0531,466617.0
2022-07-28 12:00:00,113.75,113.94,113.69,113.73,315962.0,113.073,113.2619,113.0133,113.0531,315962.0
2022-07-28 12:10:00,113.74,113.78,113.41,113.5,335230.0,113.063,113.1028,112.735,112.8245,335230.0
2022-07-28 12:20:00,113.52,113.82,113.34,113.75,349174.0,112.8444,113.1426,112.6654,113.073,349174.0
2022-07-28 12:30:00,113.76,113.8,113.5,113.62,299241.0,113.0829,113.1227,112.8245,112.9438,299241.0
2022-07-28 12:40:00,113.62,113.73,113.5,113.56,246105.0,112.9438,113.0531,112.8245,112.8841,246105.0
2022-07-28 12:50:00,113.56,113.62,113.37,113.38,211406.0,112.8841,112.9438,112.6953,112.7052,211406.0
2022-07-28 13:00:00,113.39,113.43,113.18,113.35,224049.0,112.7151,112.7549,112.5064,112.6754,224049.0
2022-07-28 13:10:00,113.36,113.68,113.35,113.52,247651.0,112.6853,113.0034,112.6754,112.8444,247651.0
2022-07-28 13:20:00,113.53,113.77,113.5,113.75,210163.0,112.8543,113.0929,112.8245,113.073,210163.0
2022-07-28 13:30:00,113.74,114.02,113.68,113.94,246541.0,113.063,113.3414,113.0034,113.2619,246541.0
2022-07-28 13:40:00,113.94,114.19,113.93,114.19,219549.0,113.2619,113.5104,113.2519,113.5104,219549.0
2022-07-28 13:50:00,114.18,114.31,114.09,114.16,227658.0,113.5004,113.6297,113.411,113.4805,227658.0
2022-07-28 14:00:00,114.15,114.18,113.73,113.88,228743.0,113.4706,113.5004,113.0531,113.2022,228743.0
2022-07-28 14:10:00,113.87,113.99,113.73,113.99,194209.0,113.1923,113.3116,113.0531,113.3116,194209.0
2022-07-28 14:20:00,113.98,114.04,113.83,113.97,170255.0,113.3016,113.3613,113.1525,113.2917,170255.0
2022-07-28 14:30:00,113.96,114.15,113.91,114.14,205325.0,113.2817,113.4706,113.232,113.4607,205325.0
2022-07-28 14:40:00,114.14,114.29,114.08,114.28,225379.0,113.4607,113.6098,113.401,113.5998,225379.0
2022-07-28 14:50:00,114.28,114.38,114.17,114.38,257622.0,113.5998,113.6992,113.4905,113.6992,257622.0
2022-07-28 15:00:00,114.38,114.65,114.28,114.39,293986.0,113.6992,113.9676,113.5998,113.7092,293986.0
2022-07-28 15:10:00,114.38,114.45,114.24,114.4,240634.0,113.6992,113.7688,113.5601,113.7191,240634.0
2022-07-28 15:20:00,114.4,114.58,114.37,114.54,284130.0,113.7191,113.898,113.6893,113.8583,284130.0
2022-07-28 15:30:00,114.54,114.59,114.38,114.5,293967.0,113.8583,113.908,113.6992,113.8185,293967.0
2022-07-28 15:40:00,114.51,114.57,114.31,114.54,359256.0,113.8285,113.8881,113.6297,113.8583,359256.0
2022-07-28 15:50:00,114.52,114.7,114.28,114.59,986426.0,113.8384,114.0173,113.5998,113.908,986426.0
2022-07-29 09:30:00,113.26,114.33,113.23,114.27,1647872.0,112.5859,113.6495,112.5561,113.5899,1647872.0
2022-07-29 09:40:00,114.31,115.43,114.29,115.23,1359671.0,113.6297,114.743,113.6098,114.5442,1359671.0
2022-07-29 09:50:00,115.24,115.3,114.78,114.9,1014846.0,114.5541,114.6138,114.0969,114.2161,1014846.0
2022-07-29 10:00:00,114.87,115.12,114.73,114.86,927600.0,114.1863,114.4348,114.0472,114.1764,927600.0
2022-07-29 10:10:00,114.85,115.16,114.79,114.95,646893.0,114.1664,114.4746,114.1068,114.2658,646893.0
2022-07-29 10:20:00,114.96,115.56,114.94,115.43,617109.0,114.2758,114.8722,114.2559,114.743,617109.0
2022-07-29 10:30:00,115.45,115.58,115.02,115.35,353230.0,114.7629,114.8921,114.3354,114.6635,353230.0
2022-07-29 10:40:00,115.37,115.49,115.2,115.3,361753.0,114.6833,114.8026,114.5144,114.6138,361753.0
2022-07-29 10:50:00,115.31,115.34,114.64,114.65,354988.0,114.6237,114.6535,113.9577,113.9676,354988.0
2022-07-29 11:00:00,114.65,114.68,114.3,114.49,532618.0,113.9676,113.9975,113.6197,113.8086,532618.0
2022-07-29 11:10:00,114.47,114.49,114.13,114.44,610078.0,113.7887,113.8086,113.4507,113.7589,610078.0
2022-07-29 11:20:00,114.44,114.48,114.02,114.18,374762.0,113.7589,113.7986,113.3414,113.5004,374762.0
2022-07-29 11:30:00,114.18,114.67,114.08,114.67,284112.0,113.5004,113.9875,113.401,113.9875,284112.0
2022-07-29 11:40:00,114.67,114.81,114.56,114.64,330822.0,113.9875,114.1267,113.8782,113.9577,330822.0
2022-07-29 11:50:00,114.65,115.0,114.64,114.9,305671.0,113.9676,114.3155,113.9577,114.2161,305671.0
2022-07-29 12:00:00,114.91,115.13,114.77,114.85,257955.0,114.2261,114.4448,114.0869,114.1664,257955.0
2022-07-29 12:10:00,114.86,115.02,114.73,114.87,219074.0,114.1764,114.3354,114.0472,114.1863,219074.0
2022-07-29 12:20:00,114.88,114.99,114.74,114.88,168817.0,114.1963,114.3056,114.0571,114.1963,168817.0
2022-07-29 12:30:00,114.89,114.96,114.62,114.89,204701.0,114.2062,114.2758,113.9378,114.2062,204701.0
2022-07-29 12:40:00,114.89,115.09,114.73,115.04,264419.0,114.2062,114.405,114.0472,114.3553,264419.0
2022-07-29 12:50:00,115.05,115.36,115.05,115.3,250263.0,114.3653,114.6734,114.3653,114.6138,250263.0
2022-07-29 13:00:00,115.3,115.37,115.2,115.36,268806.0,114.6138,114.6833,114.5144,114.6734,268806.0
2022-07-29 13:10:00,115.36,115.61,115.25,115.56,279346.0,114.6734,114.9219,114.5641,114.8722,279346.0
2022-07-29 13:20:00,115.59,115.65,115.46,115.52,251119.0,114.902,114.9617,114.7728,114.8325,251119.0
2022-07-29 13:30:00,115.53,115.82,115.52,115.82,303873.0,114.8424,115.1307,114.8325,115.1307,303873.0
2022-07-29 13:40:00,115.82,116.01,115.64,115.96,379349.0,115.1307,115.3195,114.9517,115.2698,379349.0
2022-07-29 13:50:00,115.97,116.04,115.75,115.76,266863.0,115.2798,115.3494,115.0611,115.071,266863.0
2022-07-29 14:00:00,115.78,116.0,115.63,115.92,208812.0,115.0909,115.3096,114.9418,115.2301,208812.0
2022-07-29 14:10:00,115.93,116.05,115.78,116.03,266435.0,115.24,115.3593,115.0909,115.3394,266435.0
2022-07-29 14:20:00,116.02,116.2,116.02,116.14,307624.0,115.3295,115.5084,115.3295,115.4488,307624.0
2022-07-29 14:30:00,116.15,116.33,116.06,116.21,294556.0,115.4587,115.6376,115.3692,115.5183,294556.0
2022-07-29 14:40:00,116.19,116.25,116.07,116.19,262399.0,115.4985,115.5581,115.3792,115.4985,262399.0
2022-07-29 14:50:00,116.19,116.37,116.14,116.37,259697.0,115.4985,115.6774,115.4488,115.6774,259697.0
2022-07-29 15:00:00,116.37,116.58,116.34,116.4,315549.0,115.6774,115.8861,115.6476,115.7072,315549.0
2022-07-29 15:10:00,116.41,116.57,116.37,116.52,301443.0,115.7172,115.8762,115.6774,115.8265,301443.0
2022-07-29 15:20:00,116.51,116.78,116.49,116.78,428596.0,115.8166,116.085,115.7967,116.085,428596.0
2022-07-29 15:30:00,116.77,116.9,116.62,116.73,487470.0,116.075,116.2042,115.9259,116.0353,487470.0
2022-07-29 15:40:00,116.73,116.83,116.52,116.57,579784.0,116.0353,116.1347,115.8265,115.8762,579784.0
2022-07-29 15:50:00,116.57,116.84,116.29,116.62,1612224.0,115.8762,116.1446,115.5979,115.9259,1612224.0
2022-08-01 09:30:00,115.59,115.59,114.69,115.06,1338203.0,114.902,114.902,114.0074,114.3752,1338203.0
2022-08-01 09:40:00,115.05,116.25,114.94,115.84,692922.0,114.3653,115.5581,114.2559,115.1505,692922.0
2022-08-01 09:50:00,115.84,116.86,115.74,116.41,649844.0,115.1505,116.1645,115.0511,115.7172,649844.0
2022-08-01 10:00:00,116.4,116.9,116.29,116.71,614323.0,115.7072,116.2042,115.5979,116.0154,614323.0
2022-08-01 10:10:00,116.71,116.9,116.18,116.2,540121.0,116.0154,116.2042,115.4885,115.5084,540121.0
2022-08-01 10:20:00,116.18,116.38,115.58,115.8,577785.0,115.4885,115.6873,114.8921,115.1108,577785.0
2022-08-01 10:30:00,115.81,116.18,115.63,116.14,369554.0,115.1207,115.4885,114.9418,115.4488,369554.0
2022-08-01 10:40:00,116.14,116.72,116.11,116.66,367844.0,115.4488,116.0253,115.4189,115.9657,367844.0
2022-08-01 10:50:00,116.67,116.99,116.65,116.95,399160.0,115.9756,116.2937,115.9557,116.2539,399160.0
2022-08-01 11:00:00,116.96,117.12,116.25,116.49,504318.0,116.2639,116.4229,115.5581,115.7967,504318.0
2022-08-01 11:10:00,116.5,116.72,116.34,116.38,268761.0,115.8066,116.0253,115.6476,115.6873,268761.0
2022-08-01 11:20:00,116.37,116.93,116.27,116.78,328285.0,115.6774,116.2341,115.578,116.085,328285.0
2022-08-01 11:30:00,116.79,116.8,116.32,116.52,252228.0,116.0949,116.1048,115.6277,115.8265,252228.0
2022-08-01 11:40:00,116.5,116.89,116.44,116.84,207051.0,115.8066,116.1943,115.747,116.1446,207051.0
2022-08-01 11:50:00,116.82,116.89,116.59,116.62,218257.0,116.1247,116.1943,115.8961,115.9259,218257.0
2022-08-01 12:00:00,116.63,116.7,116.33,116.35,248507.0,115.9358,116.0054,115.6376,115.6575,248507.0
2022-08-01 12:10:00,116.35,116.5,115.9,116.12,336199.0,115.6575,115.8066,115.2102,115.4289,336199.0
2022-08-01 12:20:00,116.12,116.27,116.05,116.16,233625.0,115.4289,115.578,115.3593,115.4686,233625.0
2022-08-01 12:30:00,116.16,116.19,115.69,115.78,354436.0,115.4686,115.4985,115.0014,115.0909,354436.0
2022-08-01 12:40:00,115.76,116.01,115.67,115.78,260720.0,115.071,115.3195,114.9816,115.0909,260720.0
2022-08-01 12:50:00,115.79,115.79,115.43,115.69,312435.0,115.1008,115.1008,114.743,115.0014,312435.0
2022-08-01 13:00:00,115.68,115.74,115.29,115.6,315547.0,114.9915,115.0511,114.6038,114.912,315547.0
2022-08-01 13:10:00,115.6,115.64,115.22,115.25,214162.0,114.912,114.9517,114.5342,114.5641,214162.0
2022-08-01 13:20:00,115.22,115.3,114.94,114.97,318431.0,114.5342,114.6138,114.2559,114.2857,318431.0
2022-08-01 13:30:00,114.97,115.18,114.89,115.15,281785.0,114.2857,114.4945,114.2062,114.4647,281785.0
2022-08-01 13:40:00,115.18,115.22,114.83,115.17,285528.0,114.4945,114.5342,114.1466,114.4845,285528.0
2022-08-01 13:50:00,115.15,115.28,114.97,115.25,224144.0,114.4647,114.5939,114.2857,114.5641,224144.0
2022-08-01 14:00:00,115.25,115.3,115.01,115.2,265690.0,114.5641,114.6138,114.3255,114.5144,265690.0
2022-08-01 14:10:00,115.19,115.49,115.05,115.24,255812.0,114.5044,114.8026,114.3653,114.5541,255812.0
2022-08-01 14:20:00,115.26,115.5,115.18,115.44,179233.0,114.574,114.8126,114.4945,114.7529,179233.0
2022-08-01 14:30:00,115.44,115.78,115.43,115.77,273991.0,114.7529,115.0909,114.743,115.081,273991.0
2022-08-01 14:40:00,115.78,115.86,115.45,115.52,316230.0,115.0909,115.1704,114.7629,114.8325,316230.0
2022-08-01 14:50:00,115.5,115.95,115.39,115.86,281387.0,114.8126,115.2599,114.7032,115.1704,281387.0
2022-08-01 15:00:00,115.86,115.89,115.53,115.8,242084.0,115.1704,115.2003,114.8424,115.1108,242084.0
2022-08-01 15:10:00,115.79,115.95,115.61,115.78,207008.0,115.1008,115.2599,114.9219,115.0909,207008.0
2022-08-01 15:20:00,115.76,115.76,115.44,115.55,207519.0,115.071,115.071,114.7529,114.8623,207519.0
2022-08-01 15:30:00,115.55,115.73,115.52,115.68,203816.0,114.8623,115.0412,114.8325,114.9915,203816.0
2022-08-01 15:40:00,115.7,115.84,115.59,115.72,297537.0,115.0114,115.1505,114.902,115.0313,297537.0
2022-08-01 15:50:00,115.72,115.85,115.23,115.5,884106.0,115.0313,115.1605,114.5442,114.8126,884106.0
2022-08-02 09:30:00,114.41,115.48,114.26,115.48,824612.0,113.7291,114.7927,113.58,114.7927,824612.0
2022-08-02 09:40:00,115.48,115.78,115.13,115.38,456628.0,114.7927,115.0909,114.4448,114.6933,456628.0
2022-08-02 09:50:00,115.4,115.53,114.78,115.1,432492.0,114.7132,114.8424,114.0969,114.415,432492.0
2022-08-02 10:00:00,115.1,115.1,114.55,114.62,358264.0,114.415,114.415,113.8682,113.9378,358264.0
2022-08-02 10:10:00,114.6,115.07,114.43,114.97,341333.0,113.9179,114.3851,113.7489,114.2857,341333.0
2022-08-02 10:20:00,114.94,115.29,114.63,115.27,307526.0,114.2559,114.6038,113.9478,114.5839,307526.0
2022-08-02 10:30:00,115.29,115.43,114.89,115.18,228808.0,114.6038,114.743,114.2062,114.4945,228808.0
2022-08-02 10:40:00,115.16,115.69,115.03,115.65,341920.0,114.4746,115.0014,114.3454,114.9617,341920.0
2022-08-02 10:50:00,115.65,116.06,115.56,115.84,440461.0,114.9617,115.3692,114.8722,115.1505,440461.0
2022-08-02 11:00:00,115.84,115.94,115.53,115.6,294859.0,115.1505,115.25,114.8424,114.912,294859.0
2022-08-02 11:10:00,115.6,115.6,115.24,115.3,220927.0,114.912,114.912,114.5541,114.6138,220927.0
2022-08-02 11:20:00,115.29,115.7,115.17,115.63,189291.0,114.6038,115.0114,114.4845,114.9418,189291.0
2022-08-02 11:30:00,115.63,115.86,115.28,115.81,244810.0,114.9418,115.1704,114.5939,115.1207,244810.0
2022-08-02 11:40:00,115.76,115.98,115.71,115.98,136461.0,115.071,115.2897,115.0213,115.2897,136461.0
2022-08-02 11:50:00,115.97,116.09,115.86,115.96,199328.0,115.2798,115.3991,115.1704,115.2698,199328.0
2022-08-02 12:00:00,116.0,116.26,115.84,116.21,182225.0,115.3096,115.5681,115.1505,115.5183,182225.0
2022-08-02 12:10:00,116.21,116.68,116.14,116.66,232649.0,115.5183,115.9856,115.4488,115.9657,232649.0
2022-08-02 12:20:00,116.64,116.85,116.58,116.77,228148.0,115.9458,116.1545,115.8861,116.075,228148.0
2022-08-02 12:30:00,116.77,116.98,116.74,116.96,190776.0,116.075,116.2838,116.0452,116.2639,190776.0
2022-08-02 12:40:00,116.96,117.08,116.88,117.04,249490.0,116.2639,116.3832,116.1844,116.3434,249490.0
2022-08-02 12:50:00,117.04,117.05,116.9,116.94,156783.0,116.3434,116.3533,116.2042,116.244,156783.0
2022-08-02 13:00:00,116.95,116.98,116.68,116.84,181853.0,116.2539,116.2838,115.9856,116.1446,181853.0
2022-08-02 13:10:00,116.82,116.98,116.81,116.81,152984.0,116.1247,116.2838,116.1148,116.1148,152984.0
2022-08-02 13:20:00,116.81,116.84,116.2,116.31,240865.0,116.1148,116.1446,115.5084,115.6178,240865.0
2022-08-02 13:30:00,116.3,116.3,115.57,115.63,254356.0,115.6078,115.6078,114.8822,114.9418,254356.0
2022-08-02 13:40:00,115.64,115.71,115.3,115.45,220665.0,114.9517,115.0213,114.6138,114.7629,220665.0
2022-08-02 13:50:00,115.46,115.61,115.33,115.56,196560.0,114.7728,114.9219,114.6436,114.8722,196560.0
2022-08-02 14:00:00,115.55,115.97,115.36,115.97,175209.0,114.8623,115.2798,114.6734,115.2798,175209.0
2022-08-02 14:10:00,115.97,115.98,115.76,115.84,185064.0,115.2798,115.2897,115.071,115.1505,185064.0
2022-08-02 14:20:00,115.84,115.98,115.76,115.93,173040.0,115.1505,115.2897,115.071,115.24,173040.0
2022-08-02 14:30:00,115.91,116.08,115.83,115.93,130433.0,115.2201,115.3891,115.1406,115.24,130433.0
2022-08-02 14:40:00,115.95,116.15,115.79,116.08,134019.0,115.2599,115.4587,115.1008,115.3891,134019.0
2022-08-02 14:50:00,116.06,116.15,115.72,115.87,167737.0,115.3692,115.4587,115.0313,115.1804,167737.0
2022-08-02 15:00:00,115.86,116.08,115.81,115.93,156892.0,115.1704,115.3891,115.1207,115.24,156892.0
2022-08-02 15:10:00,115.92,116.17,115.71,115.82,203122.0,115.2301,115.4786,115.0213,115.1307,203122.0
2022-08-02 15:20:00,115.79,116.13,115.68,116.09,199999.0,115.1008,115.4388,114.9915,115.3991,199999.0
2022-08-02 15:30:00,116.07,116.34,115.97,116.17,247330.0,115.3792,115.6476,115.2798,115.4786,247330.0
2022-08-02 15:40:00,116.17,116.19,115.85,115.9,178780.0,115.4786,115.4985,115.1605,115.2102,178780.0
2022-08-02 15:50:00,115.89,116.14,115.89,115.9,705267.0,115.2003,115.4488,115.2003,115.2102,705267.0
2022-08-03 09:30:00,116.34,117.53,116.15,117.14,893844.0,115.6476,116.8305,115.4587,116.4428,893844.0
2022-08-03 09:40:00,117.11,117.89,117.08,117.75,666870.0,116.413,117.1883,116.3832,117.0492,666870.0
2022-08-03 09:50:00,117.76,118.46,117.57,118.31,596045.0,117.0591,117.755,116.8703,117.6058,596045.0
2022-08-03 10:00:00,118.27,119.15,117.99,119.12,764693.0,117.5661,118.4408,117.2878,118.411,764693.0
2022-08-03 10:10:00,119.11,119.42,118.46,118.58,737597.0,118.4011,118.7092,117.755,117.8742,737597.0
2022-08-03 10:20:00,118.58,118.69,118.35,118.36,328667.0,117.8742,117.9836,117.6456,117.6556,328667.0
2022-08-03 10:30:00,118.35,118.41,117.68,118.11,445697.0,117.6456,117.7053,116.9796,117.407,445697.0
2022-08-03 10:40:00,118.1,118.35,117.92,118.27,293644.0,117.3971,117.6456,117.2182,117.5661,293644.0
2022-08-03 10:50:00,118.24,118.46,118.21,118.45,282880.0,117.5363,117.755,117.5064,117.745,282880.0
2022-08-03 11:00:00,118.45,118.76,118.27,118.66,434649.0,117.745,118.0532,117.5661,117.9538,434649.0
2022-08-03 11:10:00,118.68,118.99,118.62,118.68,543510.0,117.9736,118.2818,117.914,117.9736,543510.0
2022-08-03 11:20:00,118.7,118.95,118.62,118.82,307032.0,117.9935,118.242,117.914,118.1128,307032.0
2022-08-03 11:30:00,118.83,119.3,118.77,119.3,439355.0,118.1228,118.59,118.0631,118.59,439355.0
2022-08-03 11:40:00,119.31,119.34,119.02,119.17,346710.0,118.5999,118.6297,118.3116,118.4607,346710.0
2022-08-03 11:50:00,119.16,119.2,118.94,119.15,343145.0,118.4508,118.4906,118.2321,118.4408,343145.0
2022-08-03 12:00:00,119.14,119.15,118.74,118.76,263435.0,118.4309,118.4408,118.0333,118.0532,263435.0
2022-08-03 12:10:00,118.76,118.76,118.37,118.56,318636.0,118.0532,118.0532,117.6655,117.8544,318636.0
2022-08-03 12:20:00,118.56,118.82,118.56,118.62,305192.0,117.8544,118.1128,117.8544,117.914,305192.0
2022-08-03 12:30:00,118.62,118.98,118.59,118.94,349611.0,117.914,118.2719,117.8842,118.2321,349611.0
2022-08-03 12:40:00,118.95,119.23,118.93,119.22,388964.0,118.242,118.5204,118.2222,118.5104,388964.0
2022-08-03 12:50:00,119.22,119.3,118.94,118.99,317076.0,118.5104,118.59,118.2321,118.2818,317076.0
2022-08-03 13:00:00,118.99,119.24,118.98,119.19,215077.0,118.2818,118.5303,118.2719,118.4806,215077.0
2022-08-03 13:10:00,119.21,119.33,119.04,119.14,257168.0,118.5005,118.6198,118.3315,118.4309,257168.0
2022-08-03 13:20:00,119.15,119.22,118.87,118.92,231169.0,118.4408,118.5104,118.1625,118.2122,231169.0
2022-08-03 13:30:00,118.91,119.19,118.83,119.07,230498.0,118.2023,118.4806,118.1228,118.3613,230498.0
2022-08-03 13:40:00,119.05,119.19,119.01,119.1,229091.0,118.3414,118.4806,118.3017,118.3911,229091.0
2022-08-03 13:50:00,119.1,119.14,118.83,118.92,398394.0,118.3911,118.4309,118.1228,118.2122,398394.0
2022-08-03 14:00:00,118.92,118.95,118.74,118.8,274876.0,118.2122,118.242,118.0333,118.0929,274876.0
2022-08-03 14:10:00,118.8,118.89,118.7,118.84,265318.0,118.0929,118.1824,117.9935,118.1327,265318.0
2022-08-03 14:20:00,118.86,119.05,118.75,118.77,306488.0,118.1526,118.3414,118.0432,118.0631,306488.0
2022-08-03 14:30:00,118.76,119.05,118.72,118.9,334861.0,118.0532,118.3414,118.0134,118.1923,334861.0
2022-08-03 14:40:00,118.9,118.98,118.72,118.91,272015.0,118.1923,118.2719,118.0134,118.2023,272015.0
2022-08-03 14:50:00,118.9,119.03,118.81,118.92,254075.0,118.1923,118.3216,118.1029,118.2122,254075.0
2022-08-03 15:00:00,118.92,119.06,118.85,118.92,318883.0,118.2122,118.3514,118.1426,118.2122,318883.0
2022-08-03 15:10:00,118.91,118.94,118.69,118.9,316727.0,118.2023,118.2321,117.9836,118.1923,316727.0
2022-08-03 15:20:00,118.89,119.08,118.82,118.97,316058.0,118.1824,118.3713,118.1128,118.2619,316058.0
2022-08-03 15:30:00,118.97,119.18,118.88,119.1,332484.0,118.2619,118.4707,118.1725,118.3911,332484.0
2022-08-03 15:40:00,119.11,119.23,119.01,119.22,582160.0,118.4011,118.5204,118.3017,118.5104,582160.0
2022-08-03 15:50:00,119.23,119.33,118.72,118.77,1310143.0,118.5204,118.6198,118.0134,118.0631,1310143.0
2022-08-04 09:30:00,118.22,119.26,117.98,118.78,1108921.0,117.5164,118.5502,117.2778,118.0731,1108921.0
2022-08-04 09:40:00,118.77,119.21,118.64,118.77,537510.0,118.0631,118.5005,117.9339,118.0631,537510.0
2022-08-04 09:50:00,118.75,119.17,118.34,119.07,481667.0,118.0432,118.4607,117.6357,118.3613,481667.0
2022-08-04 10:00:00,119.07,119.5,118.77,118.83,400331.0,118.3613,118.7888,118.0631,118.1228,400331.0
2022-08-04 10:10:00,118.87,118.91,117.97,118.38,380642.0,118.1625,118.2023,117.2679,117.6754,380642.0
2022-08-04 10:20:00,118.39,118.61,118.18,118.27,239597.0,117.6854,117.9041,117.4766,117.5661,239597.0
2022-08-04 10:30:00,118.28,118.31,117.71,117.83,314867.0,117.576,117.6058,117.0094,117.1287,314867.0
2022-08-04 10:40:00,117.84,118.38,117.73,118.27,250916.0,117.1386,117.6754,117.0293,117.5661,250916.0
2022-08-04 10:50:00,118.28,118.67,118.2,118.51,239001.0,117.576,117.9637,117.4965,117.8047,239001.0
2022-08-04 11:00:00,118.52,118.65,118.32,118.36,209308.0,117.8146,117.9438,117.6158,117.6556,209308.0
2022-08-04 11:10:00,118.34,118.53,117.93,118.24,222299.0,117.6357,117.8245,117.2281,117.5363,222299.0
2022-08-04 11:20:00,118.25,118.41,118.05,118.12,171654.0,117.5462,117.7053,117.3474,117.417,171654.0
2022-08-04 11:30:00,118.14,118.32,117.95,117.97,241903.0,117.4369,117.6158,117.248,117.2679,241903.0
2022-08-04 11:40:00,117.97,118.55,117.95,118.52,199783.0,117.2679,117.8444,117.248,117.8146,199783.0
2022-08-04 11:50:00,118.52,118.81,118.51,118.66,156480.0,117.8146,118.1029,117.8047,117.9538,156480.0
2022-08-04 12:00:00,118.66,118.86,118.47,118.84,197777.0,117.9538,118.1526,117.7649,118.1327,197777.0
2022-08-04 12:10:00,118.84,119.01,118.73,118.85,190713.0,118.1327,118.3017,118.0233,118.1426,190713.0
2022-08-04 12:20:00,118.84,119.03,118.79,118.9,169579.0,118.1327,118.3216,118.083,118.1923,169579.0
2022-08-04 12:30:00,118.88,118.89,118.6,118.71,140175.0,118.1725,118.1824,117.8941,118.0035,140175.0
2022-08-04 12:40:00,118.71,118.74,118.24,118.28,184331.0,118.0035,118.0333,117.5363,117.576,184331.0
2022-08-04 12:50:00,118.28,118.49,118.25,118.28,172507.0,117.576,117.7848,117.5462,117.576,172507.0
2022-08-04 13:00:00,118.27,118.55,118.18,118.48,177363.0,117.5661,117.8444,117.4766,117.7748,177363.0
2022-08-04 13:10:00,118.48,118.64,118.42,118.6,122901.0,117.7748,117.9339,117.7152,117.8941,122901.0
2022-08-04 13:20:00,118.61,118.86,118.52,118.8,157681.0,117.9041,118.1526,117.8146,118.0929,157681.0
2022-08-04 13:30:00,118.79,118.92,118.75,118.79,170073.0,118.083,118.2122,118.0432,118.083,170073.0
2022-08-04 13:40:00,118.81,118.9,118.65,118.88,146609.0,118.1029,118.1923,117.9438,118.1725,146609.0
2022-08-04 13:50:00,118.88,118.88,118.69,118.71,155380.0,118.1725,118.1725,117.9836,118.0035,155380.0
2022-08-04 14:00:00,118.71,118.8,118.58,118.63,116672.0,118.0035,118.0929,117.8742,117.9239,116672.0
2022-08-04 14:10:00,118.62,118.76,118.43,118.74,189705.0,117.914,118.0532,117.7251,118.0333,189705.0
2022-08-04 14:20:00,118.75,118.83,118.59,118.78,143371.0,118.0432,118.1228,117.8842,118.0731,143371.0
2022-08-04 14:30:00,118.77,118.83,118.52,118.68,105408.0,118.0631,118.1228,117.8146,117.9736,105408.0
2022-08-04 14:40:00,118.67,118.74,118.51,118.73,122770.0,117.9637,118.0333,117.8047,118.0233,122770.0
2022-08-04 14:50:00,118.73,118.87,118.72,118.72,120874.0,118.0233,118.1625,118.0134,118.0134,120874.0
2022-08-04 15:00:00,118.73,118.86,118.62,118.84,101306.0,118.0233,118.1526,117.914,118.1327,101306.0
2022-08-04 15:10:00,118.85,119.03,118.82,118.95,192346.0,118.1426,118.3216,118.1128,118.242,192346.0
2022-08-04 15:20:00,118.95,118.98,118.79,118.92,155763.0,118.242,118.2719,118.083,118.2122,155763.0
2022-08-04 15:30:00,118.92,119.14,118.75,118.92,270094.0,118.2122,118.4309,118.0432,118.2122,270094.0
2022-08-04 15:40:00,118.93,118.99,118.71,118.78,266043.0,118.2222,118.2818,118.0035,118.0731,266043.0
2022-08-04 15:50:00,118.81,118.94,118.66,118.88,693467.0,118.1029,118.2321,117.9538,118.1725,693467.0
2022-08-05 09:30:00,116.92,118.2,116.69,117.96,863145.0,116.2241,117.4965,115.9955,117.2579,863145.0
2022-08-05 09:40:00,117.97,118.25,117.17,117.57,391518.0,117.2679,117.5462,116.4726,116.8703,391518.0
2022-08-05 09:50:00,117.56,117.8,117.35,117.7,271449.0,116.8603,117.0989,116.6516,116.9995,271449.0
2022-08-05 10:00:00,117.72,118.26,117.45,118.23,257894.0,117.0194,117.5561,116.751,117.5263,257894.0
2022-08-05 10:10:00,118.23,118.68,118.09,118.58,298686.0,117.5263,117.9736,117.3872,117.8742,298686.0
2022-08-05 10:20:00,118.62,118.86,118.38,118.56,245233.0,117.914,118.1526,117.6754,117.8544,245233.0
2022-08-05 10:30:00,118.58,118.62,118.28,118.29,195123.0,117.8742,117.914,117.576,117.586,195123.0
2022-08-05 10:40:00,118.29,118.34,118.01,118.04,249946.0,117.586,117.6357,117.3076,117.3375,249946.0
2022-08-05 10:50:00,118.04,118.33,117.76,118.18,273006.0,117.3375,117.6257,117.0591,117.4766,273006.0
2022-08-05 11:00:00,118.17,118.17,117.53,117.75,295091.0,117.4667,117.4667,116.8305,117.0492,295091.0
2022-08-05 11:10:00,117.77,117.77,117.39,117.47,287289.0,117.0691,117.0691,116.6913,116.7708,287289.0
2022-08-05 11:20:00,117.46,117.51,116.91,116.97,277847.0,116.7609,116.8106,116.2142,116.2738,277847.0
2022-08-05 11:30:00,116.98,117.33,116.91,117.27,259730.0,116.2838,116.6317,116.2142,116.572,259730.0
2022-08-05 11:40:00,117.26,117.35,117.04,117.3,186621.0,116.5621,116.6516,116.3434,116.6019,186621.0
2022-08-05 11:50:00,117.29,117.58,117.24,117.49,219807.0,116.5919,116.8802,116.5422,116.7907,219807.0
2022-08-05 12:00:00,117.5,117.77,117.45,117.73,165268.0,116.8007,117.0691,116.751,117.0293,165268.0
2022-08-05 12:10:00,117.73,117.89,117.65,117.82,169160.0,117.0293,117.1883,116.9498,117.1188,169160.0
2022-08-05 12:20:00,117.82,117.87,117.56,117.62,143295.0,117.1188,117.1685,116.8603,116.92,143295.0
2022-08-05 12:30:00,117.64,117.64,117.39,117.47,131706.0,116.9398,116.9398,116.6913,116.7708,131706.0
2022-08-05 12:40:00,117.47,117.84,117.4,117.79,187264.0,116.7708,117.1386,116.7013,117.0889,187264.0
2022-08-05 12:50:00,117.8,118.12,117.79,118.06,201759.0,117.0989,117.417,117.0889,117.3573,201759.0
2022-08-05 13:00:00,118.08,118.47,118.01,118.39,160888.0,117.3772,117.7649,117.3076,117.6854,160888.0
2022-08-05 13:10:00,118.39,118.5,118.26,118.3,235303.0,117.6854,117.7947,117.5561,117.5959,235303.0
2022-08-05 13:20:00,118.28,118.5,118.21,118.28,176808.0,117.576,117.7947,117.5064,117.576,176808.0
2022-08-05 13:30:00,118.31,118.7,118.31,118.55,201843.0,117.6058,117.9935,117.6058,117.8444,201843.0
2022-08-05 13:40:00,118.58,118.62,118.38,118.42,133771.0,117.8742,117.914,117.6754,117.7152,133771.0
2022-08-05 13:50:00,118.43,118.45,118.1,118.18,178592.0,117.7251,117.745,117.3971,117.4766,178592.0
2022-08-05 14:00:00,118.19,118.19,118.04,118.07,137811.0,117.4866,117.4866,117.3375,117.3673,137811.0
2022-08-05 14:10:00,118.07,118.19,117.97,118.15,154811.0,117.3673,117.4866,117.2679,117.4468,154811.0
2022-08-05 14:20:00,118.14,118.17,117.77,117.77,137134.0,117.4369,117.4667,117.0691,117.0691,137134.0
2022-08-05 14:30:00,117.77,117.97,117.67,117.8,117282.0,117.0691,117.2679,116.9697,117.0989,117282.0
2022-08-05 14:40:00,117.79,117.91,117.67,117.78,135159.0,117.0889,117.2082,116.9697,117.079,135159.0
2022-08-05 14:50:00,117.77,117.83,117.56,117.77,140486.0,117.0691,117.1287,116.8603,117.0691,140486.0
2022-08-05 15:00:00,117.75,117.84,117.62,117.73,156987.0,117.0492,117.1386,116.92,117.0293,156987.0
2022-08-05 15:10:00,117.73,117.94,117.71,117.88,196406.0,117.0293,117.2381,117.0094,117.1784,196406.0
2022-08-05 15:20:00,117.88,117.93,117.73,117.9,204233.0,117.1784,117.2281,117.0293,117.1983,204233.0
2022-08-05 15:30:00,117.9,118.05,117.86,117.94,228124.0,117.1983,117.3474,117.1585,117.2381,228124.0
2022-08-05 15:40:00,117.94,118.25,117.93,118.15,308358.0,117.2381,117.5462,117.2281,117.4468,308358.0
2022-08-05 15:50:00,118.15,118.38,118.05,118.21,913306.0,117.4468,117.6754,117.3474,117.5064,913306.0
2022-08-08 09:30:00,119.04,119.9,118.43,119.87,810148.0,118.3315,119.1864,117.7251,119.1566,810148.0
2022-08-08 09:40:00,119.9,120.44,119.59,120.36,804605.0,119.1864,119.7232,118.8782,119.6436,804605.0
2022-08-08 09:50:00,120.38,120.72,120.18,120.62,758919.0,119.6635,120.0015,119.4647,119.9021,758919.0
2022-08-08 10:00:00,120.62,120.86,120.26,120.49,622942.0,119.9021,120.1407,119.5442,119.7729,622942.0
2022-08-08 10:10:00,120.49,120.51,119.96,120.15,474319.0,119.7729,119.7928,119.246,119.4349,474319.0
2022-08-08 10:20:00,120.14,120.21,119.44,119.71,475998.0,119.425,119.4945,118.7291,118.9975,475998.0
2022-08-08 10:30:00,119.71,120.11,119.67,119.98,411287.0,118.9975,119.3951,118.9578,119.2659,411287.0
2022-08-08 10:40:00,119.96,120.07,119.32,119.35,314394.0,119.246,119.3554,118.6098,118.6397,314394.0
2022-08-08 10:50:00,119.36,119.58,119.32,119.49,229081.0,118.6496,118.8683,118.6098,118.7788,229081.0
2022-08-08 11:00:00,119.5,119.98,119.49,119.85,365107.0,118.7888,119.2659,118.7788,119.1367,365107.0
2022-08-08 11:10:00,119.83,119.92,119.39,119.59,335481.0,119.1168,119.2063,118.6794,118.8782,335481.0
2022-08-08 11:20:00,119.59,119.79,119.42,119.48,238256.0,118.8782,119.077,118.7092,118.7689,238256.0
2022-08-08 11:30:00,119.46,119.71,119.07,119.14,251761.0,118.749,118.9975,118.3613,118.4309,251761.0
2022-08-08 11:40:00,119.13,119.2,118.62,118.78,225422.0,118.421,118.4906,117.914,118.0731,225422.0
2022-08-08 11:50:00,118.82,119.21,118.79,119.1,245022.0,118.1128,118.5005,118.083,118.3911,245022.0
2022-08-08 12:00:00,119.1,119.21,118.55,118.63,201355.0,118.3911,118.5005,117.8444,117.9239,201355.0
2022-08-08 12:10:00,118.62,118.73,117.98,118.08,430601.0,117.914,118.0233,117.2778,117.3772,430601.0
2022-08-08 12:20:00,118.06,118.36,118.03,118.15,228814.0,117.3573,117.6556,117.3275,117.4468,228814.0
2022-08-08 12:30:00,118.11,118.39,117.96,118.31,204357.0,117.407,117.6854,117.2579,117.6058,204357.0
2022-08-08 12:40:00,118.3,118.5,118.25,118.4,158444.0,117.5959,117.7947,117.5462,117.6953,158444.0
2022-08-08 12:50:00,118.41,118.54,118.27,118.34,127453.0,117.7053,117.8345,117.5661,117.6357,127453.0
2022-08-08 13:00:00,118.34,118.53,118.19,118.48,130952.0,117.6357,117.8245,117.4866,117.7748,130952.0
2022-08-08 13:10:00,118.47,118.69,118.39,118.62,120532.0,117.7649,117.9836,117.6854,117.914,120532.0
2022-08-08 13:20:00,118.6,118.6,118.26,118.27,108481.0,117.8941,117.8941,117.5561,117.5661,108481.0
2022-08-08 13:30:00,118.27,118.42,118.1,118.21,128244.0,117.5661,117.7152,117.3971,117.5064,128244.0
2022-08-08 13:40:00,118.19,118.43,118.17,118.28,141117.0,117.4866,117.7251,117.4667,117.576,141117.0
2022-08-08 13:50:00,118.27,118.57,118.2,118.53,159184.0,117.5661,117.8643,117.4965,117.8245,159184.0
2022-08-08 14:00:00,118.54,118.54,117.83,118.13,328125.0,117.8345,117.8345,117.1287,117.4269,328125.0
2022-08-08 14:10:00,118.16,118.24,118.0,118.16,122926.0,117.4567,117.5363,117.2977,117.4567,122926.0
2022-08-08 14:20:00,118.14,118.26,118.04,118.26,134743.0,117.4369,117.5561,117.3375,117.5561,134743.0
2022-08-08 14:30:00,118.24,118.35,118.05,118.12,139352.0,117.5363,117.6456,117.3474,117.417,139352.0
2022-08-08 14:40:00,118.13,118.34,118.02,118.26,129370.0,117.4269,117.6357,117.3176,117.5561,129370.0
2022-08-08 14:50:00,118.24,118.33,118.0,118.24,158605.0,117.5363,117.6257,117.2977,117.5363,158605.0
2022-08-08 15:00:00,118.26,118.35,118.13,118.21,159746.0,117.5561,117.6456,117.4269,117.5064,159746.0
2022-08-08 15:10:00,118.22,118.27,118.05,118.22,171354.0,117.5164,117.5661,117.3474,117.5164,171354.0
2022-08-08 15:20:00,118.25,118.44,118.17,118.22,157635.0,117.5462,117.7351,117.4667,117.5164,157635.0
2022-08-08 15:30:00,118.19,118.31,118.07,118.25,205999.0,117.4866,117.6058,117.3673,117.5462,205999.0
2022-08-08 15:40:00,118.25,118.34,118.17,118.2,245421.0,117.5462,117.6357,117.4667,117.4965,245421.0
2022-08-08 15:50:00,118.22,118.26,118.08,118.16,602084.0,117.5164,117.5561,117.3772,117.4567,602084.0
2022-08-09 09:30:00,118.05,118.14,116.56,117.14,832929.0,117.3474,117.4369,115.8663,116.4428,832929.0
2022-08-09 09:40:00,117.16,117.91,116.94,117.62,317949.0,116.4627,117.2082,116.244,116.92,317949.0
2022-08-09 09:50:00,117.6,117.79,117.03,117.09,331788.0,116.9001,117.0889,116.3335,116.3931,331788.0
2022-08-09 10:00:00,117.04,117.31,116.8,116.82,341888.0,116.3434,116.6118,116.1048,116.1247,341888.0
2022-08-09 10:10:00,116.8,117.18,116.75,117.1,224238.0,116.1048,116.4826,116.0551,116.4031,224238.0
2022-08-09 10:20:00,117.08,117.18,116.79,117.12,230863.0,116.3832,116.4826,116.0949,116.4229,230863.0
2022-08-09 10:30:00,117.13,117.6,117.08,117.46,228277.0,116.4329,116.9001,116.3832,116.7609,228277.0
2022-08-09 10:40:00,117.47,117.7,117.19,117.7,211842.0,116.7708,116.9995,116.4925,116.9995,211842.0
2022-08-09 10:50:00,117.71,117.85,117.19,117.31,210217.0,117.0094,117.1486,116.4925,116.6118,210217.0
2022-08-09 11:00:00,117.31,117.32,116.91,117.03,222786.0,116.6118,116.6217,116.2142,116.3335,222786.0
2022-08-09 11:10:00,117.02,117.66,116.96,117.56,215990.0,116.3235,116.9597,116.2639,116.8603,215990.0
2022-08-09 11:20:00,117.56,117.72,117.39,117.47,174733.0,116.8603,117.0194,116.6913,116.7708,174733.0
2022-08-09 11:30:00,117.49,117.69,117.44,117.67,155756.0,116.7907,116.9895,116.741,116.9697,155756.0
2022-08-09 11:40:00,117.64,117.94,117.63,117.88,147750.0,116.9398,117.2381,116.9299,117.1784,147750.0
2022-08-09 11:50:00,117.86,118.02,117.64,117.65,232618.0,117.1585,117.3176,116.9398,116.9498,232618.0
2022-08-09 12:00:00,117.65,117.73,117.47,117.47,139311.0,116.9498,117.0293,116.7708,116.7708,139311.0
2022-08-09 12:10:00,117.46,117.53,117.22,117.25,159101.0,116.7609,116.8305,116.5223,116.5522,159101.0
2022-08-09 12:20:00,117.26,117.32,116.93,117.04,188316.0,116.5621,116.6217,116.2341,116.3434,188316.0
2022-08-09 12:30:00,117.02,117.17,116.96,117.11,168669.0,116.3235,116.4726,116.2639,116.413,168669.0
2022-08-09 12:40:00,117.12,117.13,116.99,117.09,139952.0,116.4229,116.4329,116.2937,116.3931,139952.0
2022-08-09 12:50:00,117.08,117.24,116.96,117.12,140575.0,116.3832,116.5422,116.2639,116.4229,140575.0
2022-08-09 13:00:00,117.15,117.33,117.01,117.12,129075.0,116.4528,116.6317,116.3136,116.4229,129075.0
2022-08-09 13:10:00,117.13,117.29,117.0,117.17,162687.0,116.4329,116.5919,116.3036,116.4726,162687.0
2022-08-09 13:20:00,117.19,117.42,117.12,117.4,129911.0,116.4925,116.7211,116.4229,116.7013,129911.0
2022-08-09 13:30:00,117.4,117.5,117.33,117.37,134231.0,116.7013,116.8007,116.6317,116.6714,134231.0
2022-08-09 13:40:00,117.35,117.5,117.21,117.45,140274.0,116.6516,116.8007,116.5124,116.751,140274.0
2022-08-09 13:50:00,117.45,117.69,117.36,117.57,176610.0,116.751,116.9895,116.6615,116.8703,176610.0
2022-08-09 14:00:00,117.58,117.66,117.5,117.56,159841.0,116.8802,116.9597,116.8007,116.8603,159841.0
2022-08-09 14:10:00,117.57,117.61,117.45,117.47,139010.0,116.8703,116.91,116.751,116.7708,139010.0
2022-08-09 14:20:00,117.45,117.51,117.22,117.26,130024.0,116.751,116.8106,116.5223,116.5621,130024.0
2022-08-09 14:30:00,117.26,117.5,117.23,117.39,142293.0,116.5621,116.8007,116.5323,116.6913,142293.0
2022-08-09 14:40:00,117.39,117.56,117.27,117.52,128522.0,116.6913,116.8603,116.572,116.8206,128522.0
2022-08-09 14:50:00,117.52,117.85,117.52,117.7,203264.0,116.8206,117.1486,116.8206,116.9995,203264.0
2022-08-09 15:00:00,117.7,117.9,117.63,117.84,166526.0,116.9995,117.1983,116.9299,117.1386,166526.0
2022-08-09 15:10:00,117.85,118.01,117.78,117.94,253101.0,117.1486,117.3076,117.079,117.2381,253101.0
2022-08-09 15:20:00,117.93,118.2,117.91,118.01,334630.0,117.2281,117.4965,117.2082,117.3076,334630.0
2022-08-09 15:30:00,118.01,118.11,117.9,117.99,195418.0,117.3076,117.407,117.1983,117.2878,195418.0
2022-08-09 15:40:00,117.97,118.08,117.45,117.56,604520.0,117.2679,117.3772,116.751,116.8603,604520.0
2022-08-09 15:50:00,117.57,117.69,117.36,117.49,1043848.0,116.8703,116.9895,116.6615,116.7907,1043848.0
2022-08-10 09:30:00,119.59,120.32,119.47,119.74,1017231.0,118.8782,119.6039,118.7589,119.0273,1017231.0
2022-08-10 09:40:00,119.73,120.3,119.36,120.22,505329.0,119.0174,119.584,118.6496,119.5045,505329.0
2022-08-10 09:50:00,120.24,120.59,119.92,120.3,485767.0,119.5244,119.8723,119.2063,119.584,485767.0
2022-08-10 10:00:00,120.32,120.53,120.01,120.37,314856.0,119.6039,119.8126,119.2957,119.6536,314856.0
2022-08-10 10:10:00,120.38,120.42,119.69,119.73,338538.0,119.6635,119.7033,118.9776,119.0174,338538.0
2022-08-10 10:20:00,119.73,120.23,119.53,120.22,318733.0,119.0174,119.5144,118.8186,119.5045,318733.0
2022-08-10 10:30:00,120.22,120.53,120.19,120.25,348080.0,119.5045,119.8126,119.4747,119.5343,348080.0
2022-08-10 10:40:00,120.24,120.65,120.22,120.48,348293.0,119.5244,119.9319,119.5045,119.7629,348293.0
2022-08-10 10:50:00,120.49,120.97,120.49,120.93,342132.0,119.7729,120.25,119.7729,120.2103,342132.0
2022-08-10 11:00:00,120.93,121.37,120.89,121.3,572225.0,120.2103,120.6476,120.1705,120.5781,572225.0
2022-08-10 11:10:00,121.31,121.44,121.11,121.16,502389.0,120.588,120.7172,120.3892,120.4389,502389.0
2022-08-10 11:20:00,121.16,121.36,121.05,121.28,257114.0,120.4389,120.6377,120.3295,120.5582,257114.0
2022-08-10 11:30:00,121.28,121.52,121.21,121.34,300553.0,120.5582,120.7967,120.4886,120.6178,300553.0
2022-08-10 11:40:00,121.34,121.65,121.3,121.57,283576.0,120.6178,120.926,120.5781,120.8464,283576.0
2022-08-10 11:50:00,121.57,121.76,121.48,121.74,395959.0,120.8464,121.0353,120.757,121.0154,395959.0
2022-08-10 12:00:00,121.75,121.78,121.27,121.34,315573.0,121.0254,121.0552,120.5482,120.6178,315573.0
2022-08-10 12:10:00,121.35,121.45,120.95,121.01,326714.0,120.6278,120.7272,120.2301,120.2898,326714.0
2022-08-10 12:20:00,120.97,121.02,120.7,120.87,281817.0,120.25,120.2997,119.9816,120.1506,281817.0
2022-08-10 12:30:00,120.86,121.04,120.78,120.96,164515.0,120.1407,120.3196,120.0611,120.2401,164515.0
2022-08-10 12:40:00,120.94,120.95,120.5,120.56,206786.0,120.2202,120.2301,119.7828,119.8425,206786.0
2022-08-10 12:50:00,120.55,120.73,120.42,120.66,186163.0,119.8325,120.0114,119.7033,119.9419,186163.0
2022-08-10 13:00:00,120.67,120.67,120.37,120.66,211980.0,119.9518,119.9518,119.6536,119.9419,211980.0
2022-08-10 13:10:00,120.66,120.9,120.66,120.86,217972.0,119.9419,120.1804,119.9419,120.1407,217972.0
2022-08-10 13:20:00,120.86,120.98,120.74,120.81,203899.0,120.1407,120.26,120.0214,120.091,203899.0
2022-08-10 13:30:00,120.82,120.89,120.56,120.85,158233.0,120.1009,120.1705,119.8425,120.1307,158233.0
2022-08-10 13:40:00,120.85,121.0,120.79,121.0,189252.0,120.1307,120.2798,120.0711,120.2798,189252.0
2022-08-10 13:50:00,121.0,121.02,120.79,120.87,178873.0,120.2798,120.2997,120.0711,120.1506,178873.0
2022-08-10 14:00:00,120.86,120.97,120.5,120.92,208539.0,120.1407,120.25,119.7828,120.2003,208539.0
2022-08-10 14:10:00,120.92,120.92,120.71,120.76,203045.0,120.2003,120.2003,119.9916,120.0413,203045.0
2022-08-10 14:20:00,120.76,120.88,120.72,120.81,192392.0,120.0413,120.1606,120.0015,120.091,192392.0
2022-08-10 14:30:00,120.81,120.81,120.56,120.66,295299.0,120.091,120.091,119.8425,119.9419,295299.0
2022-08-10 14:40:00,120.66,120.74,120.52,120.55,185387.0,119.9419,120.0214,119.8027,119.8325,185387.0
2022-08-10 14:50:00,120.54,120.57,120.37,120.37,163223.0,119.8226,119.8524,119.6536,119.6536,163223.0
2022-08-10 15:00:00,120.37,120.55,120.32,120.38,210839.0,119.6536,119.8325,119.6039,119.6635,210839.0
2022-08-10 15:10:00,120.38,120.66,120.38,120.62,269549.0,119.6635,119.9419,119.6635,119.9021,269549.0
2022-08-10 15:20:00,120.62,120.71,120.5,120.65,247002.0,119.9021,119.9916,119.7828,119.9319,247002.0
2022-08-10 15:30:00,120.66,120.67,120.47,120.61,350951.0,119.9419,119.9518,119.753,119.8922,350951.0
2022-08-10 15:40:00,120.62,120.77,120.52,120.58,447904.0,119.9021,120.0512,119.8027,119.8623,447904.0
2022-08-10 15:50:00,120.6,121.0,120.45,120.64,1215272.0,119.8822,120.2798,119.7331,119.922,1215272.0
2022-08-11 09:30:00,122.08,122.34,121.65,121.95,976868.0,121.3534,121.6119,120.926,121.2242,976868.0
2022-08-11 09:40:00,121.96,122.35,121.69,121.87,611380.0,121.2341,121.6218,120.9657,121.1447,611380.0
2022-08-11 09:50:00,121.87,122.0,121.63,121.82,481856.0,121.1447,121.2739,120.9061,121.095,481856.0
2022-08-11 10:00:00,121.82,122.08,121.7,121.99,644894.0,121.095,121.3534,120.9757,121.2639,644894.0
2022-08-11 10:10:00,122.0,122.3,121.99,122.1,531266.0,121.2739,121.5721,121.2639,121.3733,531266.0
2022-08-11 10:20:00,122.1,122.11,121.38,121.38,415751.0,121.3733,121.3832,120.6576,120.6576,415751.0
2022-08-11 10:30:00,121.38,121.75,121.34,121.55,316854.0,120.6576,121.0254,120.6178,120.8266,316854.0
2022-08-11 10:40:00,121.56,121.58,120.55,120.73,369103.0,120.8365,120.8564,119.8325,120.0114,369103.0
2022-08-11 10:50:00,120.72,121.21,120.71,121.13,371442.0,120.0015,120.4886,119.9916,120.4091,371442.0
2022-08-11 11:00:00,121.15,121.32,120.36,120.57,258487.0,120.4289,120.5979,119.6436,119.8524,258487.0
2022-08-11 11:10:00,120.56,120.61,120.01,120.05,295527.0,119.8425,119.8922,119.2957,119.3355,295527.0
2022-08-11 11:20:00,120.04,120.39,119.93,120.32,344861.0,119.3256,119.6735,119.2162,119.6039,344861.0
2022-08-11 11:30:00,120.33,120.53,120.18,120.2,227570.0,119.6138,119.8126,119.4647,119.4846,227570.0
2022-08-11 11:40:00,120.21,120.41,119.97,120.1,198747.0,119.4945,119.6934,119.256,119.3852,198747.0
2022-08-11 11:50:00,120.1,120.18,119.66,120.0,245098.0,119.3852,119.4647,118.9478,119.2858,245098.0
2022-08-11 12:00:00,120.03,120.19,119.96,120.14,230738.0,119.3156,119.4747,119.246,119.425,230738.0
2022-08-11 12:10:00,120.14,120.36,120.05,120.23,201670.0,119.425,119.6436,119.3355,119.5144,201670.0
2022-08-11 12:20:00,120.22,120.43,120.05,120.42,271473.0,119.5045,119.7132,119.3355,119.7033,271473.0
2022-08-11 12:30:00,120.42,120.78,120.37,120.69,241723.0,119.7033,120.0611,119.6536,119.9717,241723.0
2022-08-11 12:40:00,120.71,120.75,120.52,120.61,217369.0,119.9916,120.0313,119.8027,119.8922,217369.0
2022-08-11 12:50:00,120.61,120.76,120.59,120.65,126874.0,119.8922,120.0413,119.8723,119.9319,126874.0
2022-08-11 13:00:00,120.66,120.69,120.39,120.46,190172.0,119.9419,119.9717,119.6735,119.7431,190172.0
2022-08-11 13:10:00,120.45,120.91,120.45,120.87,143491.0,119.7331,120.1904,119.7331,120.1506,143491.0
2022-08-11 13:20:00,120.84,120.95,120.68,120.7,151142.0,120.1208,120.2301,119.9617,119.9816,151142.0
2022-08-11 13:30:00,120.7,120.79,120.57,120.7,126196.0,119.9816,120.0711,119.8524,119.9816,126196.0
2022-08-11 13:40:00,120.71,120.77,120.44,120.46,133059.0,119.9916,120.0512,119.7232,119.7431,133059.0
2022-08-11 13:50:00,120.46,120.59,120.35,120.41,109617.0,119.7431,119.8723,119.6337,119.6934,109617.0
2022-08-11 14:00:00,120.4,120.4,120.04,120.09,157553.0,119.6834,119.6834,119.3256,119.3753,157553.0
2022-08-11 14:10:00,120.09,120.17,119.9,120.15,226235.0,119.3753,119.4548,119.1864,119.4349,226235.0
2022-08-11 14:20:00,120.13,120.15,119.94,120.06,118226.0,119.415,119.4349,119.2261,119.3454,118226.0
2022-08-11 14:30:00,120.07,120.11,119.86,120.0,148129.0,119.3554,119.3951,119.1466,119.2858,148129.0
2022-08-11 14:40:00,120.0,120.05,119.83,119.95,137376.0,119.2858,119.3355,119.1168,119.2361,137376.0
2022-08-11 14:50:00,119.94,119.94,119.6,119.86,251346.0,119.2261,119.2261,118.8882,119.1466,251346.0
2022-08-11 15:00:00,119.86,119.91,119.66,119.81,176843.0,119.1466,119.1963,118.9478,119.0969,176843.0
2022-08-11 15:10:00,119.81,120.03,119.63,119.97,190239.0,119.0969,119.3156,118.918,119.256,190239.0
2022-08-11 15:20:00,119.97,120.06,119.81,119.86,215590.0,119.256,119.3454,119.0969,119.1466,215590.0
2022-08-11 15:30:00,119.85,120.03,119.75,119.8,195416.0,119.1367,119.3156,119.0373,119.087,195416.0
2022-08-11 15:40:00,119.8,119.97,119.64,119.68,254534.0,119.087,119.256,118.9279,118.9677,254534.0
2022-08-11 15:50:00,119.69,119.96,119.55,119.84,712765.0,118.9776,119.246,118.8385,119.1267,712765.0
2022-08-12 09:30:00,121.17,121.41,120.67,120.89,670458.0,120.4488,120.6874,119.9518,120.1705,670458.0
2022-08-12 09:40:00,120.91,121.51,120.57,120.74,369233.0,120.1904,120.7868,119.8524,120.0214,369233.0
2022-08-12 09:50:00,120.73,121.32,120.5,121.25,328820.0,120.0114,120.5979,119.7828,120.5284,328820.0
2022-08-12 10:00:00,121.2,121.25,120.59,121.09,336393.0,120.4786,120.5284,119.8723,120.3693,336393.0
2022-08-12 10:10:00,121.1,121.45,121.06,121.42,314170.0,120.3792,120.7272,120.3395,120.6973,314170.0
2022-08-12 10:20:00,121.42,121.5,120.87,121.01,296322.0,120.6973,120.7769,120.1506,120.2898,296322.0
2022-08-12 10:30:00,121.02,121.1,120.63,120.72,254975.0,120.2997,120.3792,119.912,120.0015,254975.0
2022-08-12 10:40:00,120.7,120.74,120.4,120.52,210649.0,119.9816,120.0214,119.6834,119.8027,210649.0
2022-08-12 10:50:00,120.53,120.81,120.48,120.76,170304.0,119.8126,120.091,119.7629,120.0413,170304.0
2022-08-12 11:00:00,120.79,121.15,120.62,120.75,202595.0,120.0711,120.4289,119.9021,120.0313,202595.0
2022-08-12 11:10:00,120.74,121.1,120.6,120.94,187741.0,120.0214,120.3792,119.8822,120.2202,187741.0
2022-08-12 11:20:00,120.96,121.08,120.92,120.94,160609.0,120.2401,120.3594,120.2003,120.2202,160609.0
2022-08-12 11:30:00,120.94,121.15,120.85,121.05,130052.0,120.2202,120.4289,120.1307,120.3295,130052.0
2022-08-12 11:40:00,121.02,121.04,120.83,120.88,152913.0,120.2997,120.3196,120.1109,120.1606,152913.0
2022-08-12 11:50:00,120.85,120.97,120.77,120.83,100129.0,120.1307,120.25,120.0512,120.1109,100129.0
2022-08-12 12:00:00,120.82,121.04,120.77,121.03,121176.0,120.1009,120.3196,120.0512,120.3097,121176.0
2022-08-12 12:10:00,121.04,121.18,121.0,121.15,191041.0,120.3196,120.4588,120.2798,120.4289,191041.0
2022-08-12 12:20:00,121.16,121.22,121.06,121.21,196194.0,120.4389,120.4985,120.3395,120.4886,196194.0
2022-08-12 12:30:00,121.21,121.23,121.13,121.13,139641.0,120.4886,120.5085,120.4091,120.4091,139641.0
2022-08-12 12:40:00,121.13,121.26,121.08,121.23,116658.0,120.4091,120.5383,120.3594,120.5085,116658.0
2022-08-12 12:50:00,121.22,121.22,121.07,121.15,110841.0,120.4985,120.4985,120.3494,120.4289,110841.0
2022-08-12 13:00:00,121.16,121.25,121.05,121.24,99945.0,120.4389,120.5284,120.3295,120.5184,99945.0
2022-08-12 13:10:00,121.24,121.29,121.18,121.27,149155.0,120.5184,120.5681,120.4588,120.5482,149155.0
2022-08-12 13:20:00,121.26,121.36,121.25,121.35,113848.0,120.5383,120.6377,120.5284,120.6278,113848.0
2022-08-12 13:30:00,121.36,121.46,121.32,121.41,142205.0,120.6377,120.7371,120.5979,120.6874,142205.0
2022-08-12 13:40:00,121.41,121.44,121.33,121.41,127032.0,120.6874,120.7172,120.6079,120.6874,127032.0
2022-08-12 13:50:00,121.41,121.58,121.4,121.54,207198.0,120.6874,120.8564,120.6775,120.8166,207198.0
2022-08-12 14:00:00,121.54,121.62,121.41,121.5,175366.0,120.8166,120.8961,120.6874,120.7769,175366.0
2022-08-12 14:10:00,121.5,121.73,121.43,121.72,207669.0,120.7769,121.0055,120.7073,120.9956,207669.0
2022-08-12 14:20:00,121.73,121.84,121.7,121.79,144203.0,121.0055,121.1148,120.9757,121.0651,144203.0
2022-08-12 14:30:00,121.79,121.95,121.78,121.87,192892.0,121.0651,121.2242,121.0552,121.1447,192892.0
2022-08-12 14:40:00,121.87,122.03,121.86,121.94,271150.0,121.1447,121.3037,121.1347,121.2142,271150.0
2022-08-12 14:50:00,121.94,121.96,121.74,121.92,197162.0,121.2142,121.2341,121.0154,121.1944,197162.0
2022-08-12 15:00:00,121.91,122.11,121.86,122.06,297137.0,121.1844,121.3832,121.1347,121.3335,297137.0
2022-08-12 15:10:00,122.07,122.47,122.07,122.39,349817.0,121.3435,121.7411,121.3435,121.6616,349817.0
2022-08-12 15:20:00,122.38,122.41,122.23,122.36,352648.0,121.6516,121.6814,121.5025,121.6317,352648.0
2022-08-12 15:30:00,122.36,122.65,122.36,122.55,599493.0,121.6317,121.92,121.6317,121.8206,599493.0
2022-08-12 15:40:00,122.56,122.57,122.26,122.42,544540.0,121.8306,121.8405,121.5323,121.6914,544540.0
2022-08-12 15:50:00,122.42,122.65,122.41,122.64,1311495.0,121.6914,121.92,121.6814,121.9101,1311495.0
2022-08-15 09:30:00,122.12,123.14,121.85,122.74,845860.0,121.3932,122.4071,121.1248,122.0095,845860.0
2022-08-15 09:40:00,122.75,122.75,121.85,121.9,349618.0,122.0194,122.0194,121.1248,121.1745,349618.0
2022-08-15 09:50:00,121.89,123.0,121.85,122.62,369602.0,121.1645,122.2679,121.1248,121.8902,369602.0
2022-08-15 10:00:00,122.58,122.59,122.06,122.13,260937.0,121.8504,121.8604,121.3335,121.4031,260937.0
2022-08-15 10:10:00,122.16,122.24,121.63,121.84,311953.0,121.4329,121.5125,120.9061,121.1148,311953.0
2022-08-15 10:20:00,121.83,121.93,121.57,121.88,235025.0,121.1049,121.2043,120.8464,121.1546,235025.0
2022-08-15 10:30:00,121.87,122.12,121.84,121.95,257770.0,121.1447,121.3932,121.1148,121.2242,257770.0
2022-08-15 10:40:00,121.94,122.15,121.7,121.72,254912.0,121.2142,121.423,120.9757,120.9956,254912.0
2022-08-15 10:50:00,121.73,121.84,121.59,121.72,214182.0,121.0055,121.1148,120.8663,120.9956,214182.0
2022-08-15 11:00:00,121.71,122.0,121.62,121.95,166979.0,120.9856,121.2739,120.8961,121.2242,166979.0
2022-08-15 11:10:00,121.95,122.14,121.72,122.05,183844.0,121.2242,121.4131,120.9956,121.3236,183844.0
2022-08-15 11:20:00,122.06,122.31,122.04,122.24,174073.0,121.3335,121.582,121.3136,121.5125,174073.0
2022-08-15 11:30:00,122.25,122.64,122.22,122.63,177314.0,121.5224,121.9101,121.4926,121.9001,177314.0
2022-08-15 11:40:00,122.63,122.9,122.46,122.88,248286.0,121.9001,122.1685,121.7311,122.1486,248286.0
2022-08-15 11:50:00,122.88,123.11,122.87,122.98,261693.0,122.1486,122.3773,122.1387,122.2481,261693.0
2022-08-15 12:00:00,122.99,123.06,122.87,123.02,162375.0,122.258,122.3276,122.1387,122.2878,162375.0
2022-08-15 12:10:00,123.03,123.23,123.02,123.05,243004.0,122.2978,122.4966,122.2878,122.3176,243004.0
2022-08-15 12:20:00,123.05,123.09,122.9,123.06,149660.0,122.3176,122.3574,122.1685,122.3276,149660.0
2022-08-15 12:30:00,123.07,123.15,122.89,122.92,153864.0,122.3375,122.417,122.1586,122.1884,153864.0
2022-08-15 12:40:00,122.92,123.08,122.89,123.0,164528.0,122.1884,122.3475,122.1586,122.2679,164528.0
2022-08-15 12:50:00,123.0,123.26,122.93,123.19,152923.0,122.2679,122.5264,122.1984,122.4568,152923.0
2022-08-15 13:00:00,123.21,123.21,122.99,123.1,165804.0,122.4767,122.4767,122.258,122.3673,165804.0
2022-08-15 13:10:00,123.11,123.11,122.94,123.0,143751.0,122.3773,122.3773,122.2083,122.2679,143751.0
2022-08-15 13:20:00,122.99,123.12,122.91,123.07,188818.0,122.258,122.3872,122.1785,122.3375,188818.0
2022-08-15 13:30:00,123.06,123.13,122.9,122.9,136533.0,122.3276,122.3972,122.1685,122.1685,136533.0
2022-08-15 13:40:00,122.92,123.05,122.83,123.05,189807.0,122.1884,122.3176,122.0989,122.3176,189807.0
2022-08-15 13:50:00,123.04,123.09,122.96,123.03,133147.0,122.3077,122.3574,122.2282,122.2978,133147.0
2022-08-15 14:00:00,123.03,123.08,122.78,122.84,201351.0,122.2978,122.3475,122.0492,122.1089,201351.0
2022-08-15 14:10:00,122.84,122.94,122.77,122.93,150541.0,122.1089,122.2083,122.0393,122.1984,150541.0
2022-08-15 14:20:00,122.93,122.93,122.67,122.78,212547.0,122.1984,122.1984,121.9399,122.0492,212547.0
2022-08-15 14:30:00,122.79,122.95,122.77,122.95,194850.0,122.0592,122.2182,122.0393,122.2182,194850.0
2022-08-15 14:40:00,122.95,122.96,122.77,122.89,205990.0,122.2182,122.2282,122.0393,122.1586,205990.0
2022-08-15 14:50:00,122.89,123.0,122.76,122.77,340513.0,122.1586,122.2679,122.0294,122.0393,340513.0
2022-08-15 15:00:00,122.78,122.96,122.7,122.78,335604.0,122.0492,122.2282,121.9697,122.0492,335604.0
2022-08-15 15:10:00,122.79,122.95,122.73,122.92,306115.0,122.0592,122.2182,121.9995,122.1884,306115.0
2022-08-15 15:20:00,122.93,123.01,122.83,122.96,277147.0,122.1984,122.2779,122.0989,122.2282,277147.0
2022-08-15 15:30:00,122.95,123.04,122.9,123.0,352257.0,122.2182,122.3077,122.1685,122.2679,352257.0
2022-08-15 15:40:00,123.0,123.01,122.83,122.89,285387.0,122.2679,122.2779,122.0989,122.1586,285387.0
2022-08-15 15:50:00,122.89,122.96,122.71,122.88,711965.0,122.1586,122.2282,121.9797,122.1486,711965.0
2022-08-16 09:30:00,122.32,122.95,122.21,122.49,628448.0,121.592,122.2182,121.4826,121.761,628448.0
2022-08-16 09:40:00,122.49,123.04,122.33,122.58,475959.0,121.761,122.3077,121.6019,121.8504,475959.0
2022-08-16 09:50:00,122.57,122.83,122.31,122.64,285705.0,121.8405,122.0989,121.582,121.9101,285705.0
2022-08-16 10:00:00,122.6,122.61,122.03,122.45,330698.0,121.8703,121.8803,121.3037,121.7212,330698.0
2022-08-16 10:10:00,122.44,122.6,122.16,122.35,253989.0,121.7113,121.8703,121.4329,121.6218,253989.0
2022-08-16 10:20:00,122.34,122.51,122.02,122.17,283981.0,121.6119,121.7809,121.2938,121.4429,283981.0
2022-08-16 10:30:00,122.15,122.17,121.65,121.73,307111.0,121.423,121.4429,120.926,121.0055,307111.0
2022-08-16 10:40:00,121.72,121.93,121.62,121.81,255349.0,120.9956,121.2043,120.8961,121.085,255349.0
2022-08-16 10:50:00,121.81,121.97,121.59,121.65,228086.0,121.085,121.2441,120.8663,120.926,228086.0
2022-08-16 11:00:00,121.64,121.79,121.53,121.68,264318.0,120.916,121.0651,120.8067,120.9558,264318.0
2022-08-16 11:10:00,121.68,122.18,121.65,122.18,245216.0,120.9558,121.4528,120.926,121.4528,245216.0
2022-08-16 11:20:00,122.17,122.29,122.06,122.22,218334.0,121.4429,121.5622,121.3335,121.4926,218334.0
2022-08-16 11:30:00,122.22,122.61,122.2,122.56,209312.0,121.4926,121.8803,121.4727,121.8306,209312.0
2022-08-16 11:40:00,122.55,122.79,122.5,122.65,226419.0,121.8206,122.0592,121.7709,121.92,226419.0
2022-08-16 11:50:00,122.65,122.91,122.59,122.78,174020.0,121.92,122.1785,121.8604,122.0492,174020.0
2022-08-16 12:00:00,122.79,122.91,122.63,122.63,190950.0,122.0592,122.1785,121.9001,121.9001,190950.0
2022-08-16 12:10:00,122.64,122.87,122.63,122.82,177549.0,121.9101,122.1387,121.9001,122.089,177549.0
2022-08-16 12:20:00,122.83,122.84,122.51,122.53,168143.0,122.0989,122.1089,121.7809,121.8007,168143.0
2022-08-16 12:30:00,122.53,122.69,122.51,122.6,128197.0,121.8007,121.9598,121.7809,121.8703,128197.0
2022-08-16 12:40:00,122.61,122.75,122.59,122.65,227341.0,121.8803,122.0194,121.8604,121.92,227341.0
2022-08-16 12:50:00,122.66,122.79,122.63,122.71,127505.0,121.93,122.0592,121.9001,121.9797,127505.0
2022-08-16 13:00:00,122.72,122.83,122.59,122.77,153546.0,121.9896,122.0989,121.8604,122.0393,153546.0
2022-08-16 13:10:00,122.77,122.77,122.58,122.6,137188.0,122.0393,122.0393,121.8504,121.8703,137188.0
2022-08-16 13:20:00,122.61,122.67,122.52,122.56,152969.0,121.8803,121.9399,121.7908,121.8306,152969.0
2022-08-16 13:30:00,122.56,122.87,122.5,122.82,192490.0,121.8306,122.1387,121.7709,122.089,192490.0
2022-08-16 13:40:00,122.84,122.99,122.83,122.89,212839.0,122.1089,122.258,122.0989,122.1586,212839.0
2022-08-16 13:50:00,122.9,122.99,122.85,122.95,161975.0,122.1685,122.258,122.1188,122.2182,161975.0
2022-08-16 14:00:00,122.94,123.17,122.85,123.16,278460.0,122.2083,122.4369,122.1188,122.427,278460.0
2022-08-16 14:10:00,123.16,123.23,123.02,123.04,292344.0,122.427,122.4966,122.2878,122.3077,292344.0
2022-08-16 14:20:00,123.05,123.1,122.75,122.81,205847.0,122.3176,122.3673,122.0194,122.0791,205847.0
2022-08-16 14:30:00,122.81,122.84,122.16,122.21,228034.0,122.0791,122.1089,121.4329,121.4826,228034.0
2022-08-16 14:40:00,122.2,122.25,121.79,122.0,295812.0,121.4727,121.5224,121.0651,121.2739,295812.0
2022-08-16 14:50:00,121.99,122.28,121.92,122.2,230213.0,121.2639,121.5522,121.1944,121.4727,230213.0
2022-08-16 15:00:00,122.2,122.21,121.9,122.07,219483.0,121.4727,121.4826,121.1745,121.3435,219483.0
2022-08-16 15:10:00,122.06,122.18,121.95,122.18,220600.0,121.3335,121.4528,121.2242,121.4528,220600.0
2022-08-16 15:20:00,122.19,122.4,122.05,122.35,215010.0,121.4628,121.6715,121.3236,121.6218,215010.0
2022-08-16 15:30:00,122.35,122.56,122.34,122.37,289659.0,121.6218,121.8306,121.6119,121.6417,289659.0
2022-08-16 15:40:00,122.38,122.76,122.36,122.69,284643.0,121.6516,122.0294,121.6317,121.9598,284643.0
2022-08-16 15:50:00,122.7,122.8,122.47,122.5,609571.0,121.9697,122.0691,121.7411,121.7709,609571.0
2022-08-17 09:30:00,120.93,121.55,120.89,121.35,718848.0,120.2103,120.8266,120.1705,120.6278,718848.0
2022-08-17 09:40:00,121.35,121.42,121.01,121.31,367254.0,120.6278,120.6973,120.2898,120.588,367254.0
2022-08-17 09:50:00,121.31,121.97,121.2,121.84,394279.0,120.588,121.2441,120.4786,121.1148,394279.0
2022-08-17 10:00:00,121.84,122.15,121.42,121.43,338069.0,121.1148,121.423,120.6973,120.7073,338069.0
2022-08-17 10:10:00,121.43,121.53,120.96,121.21,407271.0,120.7073,120.8067,120.2401,120.4886,407271.0
2022-08-17 10:20:00,121.22,121.34,121.11,121.23,212973.0,120.4985,120.6178,120.3892,120.5085,212973.0
2022-08-17 10:30:00,121.23,121.24,120.66,120.77,317279.0,120.5085,120.5184,119.9419,120.0512,317279.0
2022-08-17 10:40:00,120.77,121.05,120.75,120.93,261722.0,120.0512,120.3295,120.0313,120.2103,261722.0
2022-08-17 10:50:00,120.93,120.97,120.25,120.48,436309.0,120.2103,120.25,119.5343,119.7629,436309.0
2022-08-17 11:00:00,120.49,120.71,120.38,120.54,314409.0,119.7729,119.9916,119.6635,119.8226,314409.0
2022-08-17 11:10:00,120.54,120.73,120.49,120.56,253356.0,119.8226,120.0114,119.7729,119.8425,253356.0
2022-08-17 11:20:00,120.58,120.7,120.46,120.62,333351.0,119.8623,119.9816,119.7431,119.9021,333351.0
2022-08-17 11:30:00,120.62,120.85,120.47,120.5,211879.0,119.9021,120.1307,119.753,119.7828,211879.0
2022-08-17 11:40:00,120.51,120.55,120.22,120.32,307688.0,119.7928,119.8325,119.5045,119.6039,307688.0
2022-08-17 11:50:00,120.32,120.57,120.22,120.49,236448.0,119.6039,119.8524,119.5045,119.7729,236448.0
2022-08-17 12:00:00,120.49,120.8,120.48,120.68,219050.0,119.7729,120.081,119.7629,119.9617,219050.0
2022-08-17 12:10:00,120.66,120.82,120.55,120.78,175457.0,119.9419,120.1009,119.8325,120.0611,175457.0
2022-08-17 12:20:00,120.78,120.94,120.74,120.84,221180.0,120.0611,120.2202,120.0214,120.1208,221180.0
2022-08-17 12:30:00,120.84,121.03,120.77,120.93,175773.0,120.1208,120.3097,120.0512,120.2103,175773.0
2022-08-17 12:40:00,120.93,120.98,120.67,120.7,171640.0,120.2103,120.26,119.9518,119.9816,171640.0
2022-08-17 12:50:00,120.7,120.76,120.61,120.67,155255.0,119.9816,120.0413,119.8922,119.9518,155255.0
2022-08-17 13:00:00,120.69,120.83,120.52,120.67,158313.0,119.9717,120.1109,119.8027,119.9518,158313.0
2022-08-17 13:10:00,120.67,120.74,120.51,120.52,127525.0,119.9518,120.0214,119.7928,119.8027,127525.0
2022-08-17 13:20:00,120.53,120.87,120.52,120.8,180312.0,119.8126,120.1506,119.8027,120.081,180312.0
2022-08-17 13:30:00,120.8,120.92,120.61,120.74,186655.0,120.081,120.2003,119.8922,120.0214,186655.0
2022-08-17 13:40:00,120.75,120.79,120.54,120.59,149625.0,120.0313,120.0711,119.8226,119.8723,149625.0
2022-08-17 13:50:00,120.6,120.7,120.51,120.6,237097.0,119.8822,119.9816,119.7928,119.8822,237097.0
2022-08-17 14:00:00,120.61,121.43,120.54,121.31,552158.0,119.8922,120.7073,119.8226,120.588,552158.0
2022-08-17 14:10:00,121.29,121.73,121.12,121.42,298879.0,120.5681,121.0055,120.3991,120.6973,298879.0
2022-08-17 14:20:00,121.42,121.54,121.02,121.46,250353.0,120.6973,120.8166,120.2997,120.7371,250353.0
2022-08-17 14:30:00,121.48,121.73,121.33,121.73,189731.0,120.757,121.0055,120.6079,121.0055,189731.0
2022-08-17 14:40:00,121.73,121.74,121.14,121.3,266204.0,121.0055,121.0154,120.419,120.5781,266204.0
2022-08-17 14:50:00,121.29,121.39,121.06,121.1,215466.0,120.5681,120.6675,120.3395,120.3792,215466.0
2022-08-17 15:00:00,121.1,121.41,121.06,121.18,250563.0,120.3792,120.6874,120.3395,120.4588,250563.0
2022-08-17 15:10:00,121.15,121.17,120.6,120.65,228000.0,120.4289,120.4488,119.8822,119.9319,228000.0
2022-08-17 15:20:00,120.65,120.95,120.56,120.88,270621.0,119.9319,120.2301,119.8425,120.1606,270621.0
2022-08-17 15:30:00,120.85,120.86,120.61,120.68,351934.0,120.1307,120.1407,119.8922,119.9617,351934.0
2022-08-17 15:40:00,120.68,120.86,120.4,120.4,443639.0,119.9617,120.1407,119.6834,119.6834,443639.0
2022-08-17 15:50:00,120.41,120.48,120.2,120.33,1156904.0,119.6934,119.7629,119.4846,119.6138,1156904.0
2022-08-18 09:30:00,120.26,120.75,119.7,120.32,696111.0,119.5442,120.0313,118.9876,119.6039,696111.0
2022-08-18 09:40:00,120.33,120.79,120.08,120.35,458098.0,119.6138,120.0711,119.3653,119.6337,458098.0
2022-08-18 09:50:00,120.32,120.4,119.94,120.07,331778.0,119.6039,119.6834,119.2261,119.3554,331778.0
2022-08-18 10:00:00,120.04,120.23,119.56,120.22,365433.0,119.3256,119.5144,118.8484,119.5045,365433.0
2022-08-18 10:10:00,120.23,120.37,119.98,120.35,189024.0,119.5144,119.6536,119.2659,119.6337,189024.0
2022-08-18 10:20:00,120.36,120.56,120.17,120.24,224504.0,119.6436,119.8425,119.4548,119.5244,224504.0
2022-08-18 10:30:00,120.2,120.6,120.1,120.59,187970.0,119.4846,119.8822,119.3852,119.8723,187970.0
2022-08-18 10:40:00,120.59,121.09,120.54,120.84,305407.0,119.8723,120.3693,119.8226,120.1208,305407.0
2022-08-18 10:50:00,120.85,120.89,120.51,120.59,183547.0,120.1307,120.1705,119.7928,119.8723,183547.0
2022-08-18 11:00:00,120.6,120.76,120.42,120.66,157086.0,119.8822,120.0413,119.7033,119.9419,157086.0
2022-08-18 11:10:00,120.66,121.4,120.66,121.21,286023.0,119.9419,120.6775,119.9419,120.4886,286023.0
2022-08-18 11:20:00,121.23,121.49,121.15,121.43,253644.0,120.5085,120.7669,120.4289,120.7073,253644.0
2022-08-18 11:30:00,121.44,121.53,121.23,121.3,283149.0,120.7172,120.8067,120.5085,120.5781,283149.0
2022-08-18 11:40:00,121.31,121.56,121.28,121.4,161495.0,120.588,120.8365,120.5582,120.6775,161495.0
2022-08-18 11:50:00,121.4,121.64,121.4,121.47,180852.0,120.6775,120.916,120.6775,120.747,180852.0
2022-08-18 12:00:00,121.49,121.62,121.35,121.4,159916.0,120.7669,120.8961,120.6278,120.6775,159916.0
2022-08-18 12:10:00,121.4,121.51,121.3,121.4,152230.0,120.6775,120.7868,120.5781,120.6775,152230.0
2022-08-18 12:20:00,121.39,121.41,120.68,120.86,239072.0,120.6675,120.6874,119.9617,120.1407,239072.0
2022-08-18 12:30:00,120.9,120.93,120.73,120.84,142619.0,120.1804,120.2103,120.0114,120.1208,142619.0
2022-08-18 12:40:00,120.83,120.95,120.61,120.91,151839.0,120.1109,120.2301,119.8922,120.1904,151839.0
2022-08-18 12:50:00,120.9,121.0,120.85,120.91,176266.0,120.1804,120.2798,120.1307,120.1904,176266.0
2022-08-18 13:00:00,120.92,121.08,120.79,121.07,148540.0,120.2003,120.3594,120.0711,120.3494,148540.0
2022-08-18 13:10:00,121.08,121.15,120.84,121.08,137324.0,120.3594,120.4289,120.1208,120.3594,137324.0
2022-08-18 13:20:00,121.08,121.2,120.97,121.1,159912.0,120.3594,120.4786,120.25,120.3792,159912.0
2022-08-18 13:30:00,121.11,121.27,121.03,121.23,160544.0,120.3892,120.5482,120.3097,120.5085,160544.0
2022-08-18 13:40:00,121.24,121.35,121.11,121.12,192681.0,120.5184,120.6278,120.3892,120.3991,192681.0
2022-08-18 13:50:00,121.11,121.28,121.09,121.18,144649.0,120.3892,120.5582,120.3693,120.4588,144649.0
2022-08-18 14:00:00,121.17,121.3,120.98,121.28,207089.0,120.4488,120.5781,120.26,120.5582,207089.0
2022-08-18 14:10:00,121.28,121.39,121.13,121.36,221683.0,120.5582,120.6675,120.4091,120.6377,221683.0
2022-08-18 14:20:00,121.36,121.37,121.22,121.34,204006.0,120.6377,120.6476,120.4985,120.6178,204006.0
2022-08-18 14:30:00,121.35,121.35,121.06,121.15,207328.0,120.6278,120.6278,120.3395,120.4289,207328.0
2022-08-18 14:40:00,121.16,121.33,121.09,121.1,183599.0,120.4389,120.6079,120.3693,120.3792,183599.0
2022-08-18 14:50:00,121.1,121.4,121.08,121.33,211800.0,120.3792,120.6775,120.3594,120.6079,211800.0
2022-08-18 15:00:00,121.34,121.45,121.25,121.4,204270.0,120.6178,120.7272,120.5284,120.6775,204270.0
2022-08-18 15:10:00,121.4,121.63,121.32,121.54,299115.0,120.6775,120.9061,120.5979,120.8166,299115.0
2022-08-18 15:20:00,121.53,121.65,121.36,121.6,317593.0,120.8067,120.926,120.6377,120.8763,317593.0
2022-08-18 15:30:00,121.61,121.69,121.49,121.52,359345.0,120.8862,120.9657,120.7669,120.7967,359345.0
2022-08-18 15:40:00,121.52,121.55,121.23,121.25,417896.0,120.7967,120.8266,120.5085,120.5284,417896.0
2022-08-18 15:50:00,121.26,121.26,120.66,120.87,1409354.0,120.5383,120.5383,119.9419,120.1506,1409354.0
2022-08-19 09:30:00,119.92,120.0,119.29,119.38,1587452.0,119.2063,119.2858,118.58,118.6695,1587452.0
2022-08-19 09:40:00,119.4,119.4,118.65,118.72,685656.0,118.6894,118.6894,117.9438,118.0134,685656.0
2022-08-19 09:50:00,118.72,119.02,118.53,118.87,405350.0,118.0134,118.3116,117.8245,118.1625,405350.0
2022-08-19 10:00:00,118.83,119.15,118.62,118.86,263513.0,118.1228,118.4408,117.914,118.1526,263513.0
2022-08-19 10:10:00,118.87,118.92,118.65,118.9,267971.0,118.1625,118.2122,117.9438,118.1923,267971.0
2022-08-19 10:20:00,118.89,119.0,118.66,118.89,259723.0,118.1824,118.2917,117.9538,118.1824,259723.0
2022-08-19 10:30:00,118.88,119.04,118.84,118.97,403908.0,118.1725,118.3315,118.1327,118.2619,403908.0
2022-08-19 10:40:00,118.96,119.11,118.79,119.0,283460.0,118.252,118.4011,118.083,118.2917,283460.0
2022-08-19 10:50:00,119.01,119.01,118.56,118.64,378987.0,118.3017,118.3017,117.8544,117.9339,378987.0
2022-08-19 11:00:00,118.64,118.66,118.42,118.49,355940.0,117.9339,117.9538,117.7152,117.7848,355940.0
2022-08-19 11:10:00,118.48,118.56,118.41,118.44,245379.0,117.7748,117.8544,117.7053,117.7351,245379.0
2022-08-19 11:20:00,118.44,118.51,118.22,118.47,337217.0,117.7351,117.8047,117.5164,117.7649,337217.0
2022-08-19 11:30:00,118.48,118.6,118.26,118.54,289555.0,117.7748,117.8941,117.5561,117.8345,289555.0
2022-08-19 11:40:00,118.53,118.85,118.49,118.72,229024.0,117.8245,118.1426,117.7848,118.0134,229024.0
2022-08-19 11:50:00,118.73,118.78,118.43,118.46,210018.0,118.0233,118.0731,117.7251,117.755,210018.0
2022-08-19 12:00:00,118.44,118.47,118.33,118.36,192709.0,117.7351,117.7649,117.6257,117.6556,192709.0
2022-08-19 12:10:00,118.36,118.68,118.34,118.52,198639.0,117.6556,117.9736,117.6357,117.8146,198639.0
2022-08-19 12:20:00,118.52,118.64,118.36,118.38,145062.0,117.8146,117.9339,117.6556,117.6754,145062.0
2022-08-19 12:30:00,118.37,118.62,118.31,118.59,152545.0,117.6655,117.914,117.6058,117.8842,152545.0
2022-08-19 12:40:00,118.58,118.69,118.48,118.5,179914.0,117.8742,117.9836,117.7748,117.7947,179914.0
2022-08-19 12:50:00,118.51,118.65,118.43,118.51,168568.0,117.8047,117.9438,117.7251,117.8047,168568.0
2022-08-19 13:00:00,118.5,118.63,118.46,118.49,181369.0,117.7947,117.9239,117.755,117.7848,181369.0
2022-08-19 13:10:00,118.49,118.49,118.27,118.27,244214.0,117.7848,117.7848,117.5661,117.5661,244214.0
2022-08-19 13:20:00,118.29,118.31,118.06,118.15,352439.0,117.586,117.6058,117.3573,117.4468,352439.0
2022-08-19 13:30:00,118.14,118.15,117.73,117.81,423251.0,117.4369,117.4468,117.0293,117.1088,423251.0
2022-08-19 13:40:00,117.82,118.19,117.81,118.18,178206.0,117.1188,117.4866,117.1088,117.4766,178206.0
2022-08-19 13:50:00,118.18,118.3,118.13,118.25,180156.0,117.4766,117.5959,117.4269,117.5462,180156.0
2022-08-19 14:00:00,118.25,118.28,118.08,118.15,158714.0,117.5462,117.576,117.3772,117.4468,158714.0
2022-08-19 14:10:00,118.15,118.21,117.84,117.9,203098.0,117.4468,117.5064,117.1386,117.1983,203098.0
2022-08-19 14:20:00,117.91,118.0,117.82,117.96,141758.0,117.2082,117.2977,117.1188,117.2579,141758.0
2022-08-19 14:30:00,117.97,118.11,117.85,118.0,189846.0,117.2679,117.407,117.1486,117.2977,189846.0
2022-08-19 14:40:00,117.99,118.17,117.9,118.13,156202.0,117.2878,117.4667,117.1983,117.4269,156202.0
2022-08-19 14:50:00,118.14,118.18,117.79,117.89,149714.0,117.4369,117.4766,117.0889,117.1883,149714.0
2022-08-19 15:00:00,117.9,117.92,117.67,117.79,253390.0,117.1983,117.2182,116.9697,117.0889,253390.0
2022-08-19 15:10:00,117.79,118.2,117.78,118.05,284333.0,117.0889,117.4965,117.079,117.3474,284333.0
2022-08-19 15:20:00,118.06,118.22,118.03,118.18,315049.0,117.3573,117.5164,117.3275,117.4766,315049.0
2022-08-19 15:30:00,118.19,118.35,118.07,118.16,483063.0,117.4866,117.6456,117.3673,117.4567,483063.0
2022-08-19 15:40:00,118.16,118.23,117.98,118.07,388837.0,117.4567,117.5263,117.2778,117.3673,388837.0
2022-08-19 15:50:00,118.06,118.34,118.0,118.12,928467.0,117.3573,117.6357,117.2977,117.417,928467.0
2022-08-22 09:30:00,116.09,116.5,115.46,115.98,995834.0,115.3991,115.8066,114.7728,115.2897,995834.0
2022-08-22 09:40:00,115.98,116.48,115.78,115.84,390184.0,115.2897,115.7867,115.0909,115.1505,390184.0
2022-08-22 09:50:00,115.86,116.23,115.7,116.02,357838.0,115.1704,115.5382,115.0114,115.3295,357838.0
2022-08-22 10:00:00,116.0,116.0,115.52,115.68,400674.0,115.3096,115.3096,114.8325,114.9915,400674.0
2022-08-22 10:10:00,115.67,115.71,115.16,115.27,432156.0,114.9816,115.0213,114.4746,114.5839,432156.0
2022-08-22 10:20:00,115.27,115.34,115.06,115.25,355389.0,114.5839,114.6535,114.3752,114.5641,355389.0
2022-08-22 10:30:00,115.25,115.47,115.04,115.4,271736.0,114.5641,114.7828,114.3553,114.7132,271736.0
2022-08-22 10:40:00,115.4,115.58,115.31,115.48,266072.0,114.7132,114.8921,114.6237,114.7927,266072.0
2022-08-22 10:50:00,115.49,115.49,115.08,115.09,238450.0,114.8026,114.8026,114.3951,114.405,238450.0
2022-08-22 11:00:00,115.09,115.4,115.08,115.32,248372.0,114.405,114.7132,114.3951,114.6336,248372.0
2022-08-22 11:10:00,115.32,115.44,115.12,115.37,234327.0,114.6336,114.7529,114.4348,114.6833,234327.0
2022-08-22 11:20:00,115.36,115.46,115.24,115.24,170568.0,114.6734,114.7728,114.5541,114.5541,170568.0
2022-08-22 11:30:00,115.25,115.5,115.15,115.38,167767.0,114.5641,114.8126,114.4647,114.6933,167767.0
2022-08-22 11:40:00,115.38,115.54,115.36,115.45,162488.0,114.6933,114.8523,114.6734,114.7629,162488.0
2022-08-22 11:50:00,115.48,115.73,115.48,115.64,271078.0,114.7927,115.0412,114.7927,114.9517,271078.0
2022-08-22 12:00:00,115.63,115.73,115.53,115.55,162336.0,114.9418,115.0412,114.8424,114.8623,162336.0
2022-08-22 12:10:00,115.56,115.85,115.54,115.79,177528.0,114.8722,115.1605,114.8523,115.1008,177528.0
2022-08-22 12:20:00,115.79,115.94,115.73,115.79,196914.0,115.1008,115.25,115.0412,115.1008,196914.0
2022-08-22 12:30:00,115.79,115.96,115.73,115.93,157043.0,115.1008,115.2698,115.0412,115.24,157043.0
2022-08-22 12:40:00,115.93,115.93,115.58,115.78,166098.0,115.24,115.24,114.8921,115.0909,166098.0
2022-08-22 12:50:00,115.77,115.88,115.72,115.8,158569.0,115.081,115.1903,115.0313,115.1108,158569.0
2022-08-22 13:00:00,115.79,115.81,115.46,115.56,173149.0,115.1008,115.1207,114.7728,114.8722,173149.0
2022-08-22 13:10:00,115.55,115.59,115.42,115.51,184862.0,114.8623,114.902,114.733,114.8225,184862.0
2022-08-22 13:20:00,115.5,115.52,115.28,115.35,182311.0,114.8126,114.8325,114.5939,114.6635,182311.0
2022-08-22 13:30:00,115.34,115.37,115.14,115.19,182984.0,114.6535,114.6833,114.4547,114.5044,182984.0
2022-08-22 13:40:00,115.2,115.29,115.12,115.25,163780.0,114.5144,114.6038,114.4348,114.5641,163780.0
2022-08-22 13:50:00,115.23,115.3,115.13,115.17,133214.0,114.5442,114.6138,114.4448,114.4845,133214.0
2022-08-22 14:00:00,115.17,115.21,114.95,115.06,250861.0,114.4845,114.5243,114.2658,114.3752,250861.0
2022-08-22 14:10:00,115.04,115.24,115.01,115.13,163877.0,114.3553,114.5541,114.3255,114.4448,163877.0
2022-08-22 14:20:00,115.13,115.21,115.04,115.07,212535.0,114.4448,114.5243,114.3553,114.3851,212535.0
2022-08-22 14:30:00,115.06,115.1,114.97,114.98,189286.0,114.3752,114.415,114.2857,114.2957,189286.0
2022-08-22 14:40:00,114.98,114.99,114.76,114.83,343321.0,114.2957,114.3056,114.077,114.1466,343321.0
2022-08-22 14:50:00,114.82,114.96,114.77,114.93,193911.0,114.1366,114.2758,114.0869,114.246,193911.0
2022-08-22 15:00:00,114.93,115.08,114.9,114.99,331060.0,114.246,114.3951,114.2161,114.3056,331060.0
2022-08-22 15:10:00,115.0,115.18,114.99,115.06,254922.0,114.3155,114.4945,114.3056,114.3752,254922.0
2022-08-22 15:20:00,115.05,115.18,114.87,114.89,310078.0,114.3653,114.4945,114.1863,114.2062,310078.0
2022-08-22 15:30:00,114.89,115.06,114.76,115.02,369891.0,114.2062,114.3752,114.077,114.3354,369891.0
2022-08-22 15:40:00,115.02,115.02,114.67,114.82,522020.0,114.3354,114.3354,113.9875,114.1366,522020.0
2022-08-22 15:50:00,114.82,115.15,114.72,115.08,1529559.0,114.1366,114.4647,114.0372,114.3951,1529559.0
2022-08-23 09:30:00,114.36,115.68,114.3,115.21,806715.0,113.6794,114.9915,113.6197,114.5243,806715.0
2022-08-23 09:40:00,115.21,115.63,114.83,115.5,499429.0,114.5243,114.9418,114.1466,114.8126,499429.0
2022-08-23 09:50:00,115.53,115.92,115.3,115.31,347452.0,114.8424,115.2301,114.6138,114.6237,347452.0
2022-08-23 10:00:00,115.32,115.77,114.96,115.77,442572.0,114.6336,115.081,114.2758,115.081,442572.0
2022-08-23 10:10:00,115.77,115.91,115.6,115.8,253620.0,115.081,115.2201,114.912,115.1108,253620.0
2022-08-23 10:20:00,115.79,115.93,115.27,115.27,263558.0,115.1008,115.24,114.5839,114.5839,263558.0
2022-08-23 10:30:00,115.29,115.64,115.06,115.09,264856.0,114.6038,114.9517,114.3752,114.405,264856.0
2022-08-23 10:40:00,115.08,115.32,114.93,115.29,360967.0,114.3951,114.6336,114.246,114.6038,360967.0
2022-08-23 10:50:00,115.3,115.43,114.67,114.72,349793.0,114.6138,114.743,113.9875,114.0372,349793.0
2022-08-23 11:00:00,114.71,114.86,114.45,114.75,402696.0,114.0273,114.1764,113.7688,114.067,402696.0
2022-08-23 11:10:00,114.75,115.07,114.68,115.02,229597.0,114.067,114.3851,113.9975,114.3354,229597.0
2022-08-23 11:20:00,115.01,115.11,114.7,114.73,188596.0,114.3255,114.4249,114.0173,114.0472,188596.0
2022-08-23 11:30:00,114.74,115.17,114.74,115.13,207665.0,114.0571,114.4845,114.0571,114.4448,207665.0
2022-08-23 11:40:00,115.13,115.16,114.89,115.08,175053.0,114.4448,114.4746,114.2062,114.3951,175053.0
2022-08-23 11:50:00,115.1,115.18,114.89,115.02,188440.0,114.415,114.4945,114.2062,114.3354,188440.0
2022-08-23 12:00:00,115.03,115.08,114.77,115.01,142590.0,114.3454,114.3951,114.0869,114.3255,142590.0
2022-08-23 12:10:00,115.01,115.04,114.65,114.67,185190.0,114.3255,114.3553,113.9676,113.9875,185190.0
2022-08-23 12:20:00,114.69,114.85,114.61,114.65,152369.0,114.0074,114.1664,113.9279,113.9676,152369.0
2022-08-23 12:30:00,114.66,115.11,114.65,115.06,176829.0,113.9776,114.4249,113.9676,114.3752,176829.0
2022-08-23 12:40:00,115.06,115.08,114.93,114.94,144339.0,114.3752,114.3951,114.246,114.2559,144339.0
2022-08-23 12:50:00,114.95,115.14,114.89,115.07,143981.0,114.2658,114.4547,114.2062,114.3851,143981.0
2022-08-23 13:00:00,115.09,115.16,114.92,114.99,149941.0,114.405,114.4746,114.236,114.3056,149941.0
2022-08-23 13:10:00,114.97,115.24,114.88,115.09,182659.0,114.2857,114.5541,114.1963,114.405,182659.0
2022-08-23 13:20:00,115.09,115.41,114.96,115.36,179062.0,114.405,114.7231,114.2758,114.6734,179062.0
2022-08-23 13:30:00,115.38,115.47,115.1,115.13,156868.0,114.6933,114.7828,114.415,114.4448,156868.0
2022-08-23 13:40:00,115.13,115.18,115.04,115.11,174018.0,114.4448,114.4945,114.3553,114.4249,174018.0
2022-08-23 13:50:00,115.1,115.1,114.85,114.97,167964.0,114.415,114.415,114.1664,114.2857,167964.0
2022-08-23 14:00:00,114.96,115.04,114.87,114.98,136487.0,114.2758,114.3553,114.1863,114.2957,136487.0
2022-08-23 14:10:00,114.99,115.19,114.92,115.15,140078.0,114.3056,114.5044,114.236,114.4647,140078.0
2022-08-23 14:20:00,115.15,115.35,115.15,115.25,161002.0,114.4647,114.6635,114.4647,114.5641,161002.0
2022-08-23 14:30:00,115.25,115.28,115.06,115.19,132435.0,114.5641,114.5939,114.3752,114.5044,132435.0
2022-08-23 14:40:00,115.2,115.22,114.98,115.04,164798.0,114.5144,114.5342,114.2957,114.3553,164798.0
2022-08-23 14:50:00,115.04,115.07,114.9,115.01,146749.0,114.3553,114.3851,114.2161,114.3255,146749.0
2022-08-23 15:00:00,115.01,115.18,115.0,115.12,203521.0,114.3255,114.4945,114.3155,114.4348,203521.0
2022-08-23 15:10:00,115.13,115.14,114.95,115.08,209818.0,114.4448,114.4547,114.2658,114.3951,209818.0
2022-08-23 15:20:00,115.08,115.08,114.83,114.91,184247.0,114.3951,114.3951,114.1466,114.2261,184247.0
2022-08-23 15:30:00,114.92,114.96,114.75,114.78,220251.0,114.236,114.2758,114.067,114.0969,220251.0
2022-08-23 15:40:00,114.77,114.97,114.63,114.71,278056.0,114.0869,114.2857,113.9478,114.0273,278056.0
2022-08-23 15:50:00,114.71,114.9,114.5,114.76,713111.0,114.0273,114.2161,113.8185,114.077,713111.0
2022-08-24 09:30:00,114.49,114.94,114.07,114.26,823248.0,113.8086,114.2559,113.3911,113.58,823248.0
2022-08-24 09:40:00,114.27,114.35,113.78,114.12,510201.0,113.5899,113.6694,113.1028,113.4408,510201.0
2022-08-24 09:50:00,114.13,114.73,114.09,114.57,409108.0,113.4507,114.0472,113.411,113.8881,409108.0
2022-08-24 10:00:00,114.58,114.86,114.33,114.52,317336.0,113.898,114.1764,113.6495,113.8384,317336.0
2022-08-24 10:10:00,114.5,114.97,114.43,114.97,250300.0,113.8185,114.2857,113.7489,114.2857,250300.0
2022-08-24 10:20:00,114.97,115.04,114.8,114.9,426090.0,114.2857,114.3553,114.1167,114.2161,426090.0
2022-08-24 10:30:00,114.92,115.15,114.81,114.93,355162.0,114.236,114.4647,114.1267,114.246,355162.0
2022-08-24 10:40:00,114.9,115.11,114.85,115.08,274211.0,114.2161,114.4249,114.1664,114.3951,274211.0
2022-08-24 10:50:00,115.08,115.24,114.95,115.13,176568.0,114.3951,114.5541,114.2658,114.4448,176568.0
2022-08-24 11:00:00,115.12,115.27,115.0,115.21,195793.0,114.4348,114.5839,114.3155,114.5243,195793.0
2022-08-24 11:10:00,115.19,115.47,114.97,115.3,205104.0,114.5044,114.7828,114.2857,114.6138,205104.0
2022-08-24 11:20:00,115.3,115.46,115.27,115.42,157875.0,114.6138,114.7728,114.5839,114.733,157875.0
2022-08-24 11:30:00,115.42,115.47,115.25,115.36,135918.0,114.733,114.7828,114.5641,114.6734,135918.0
2022-08-24 11:40:00,115.35,115.6,115.34,115.54,252024.0,114.6635,114.912,114.6535,114.8523,252024.0
2022-08-24 11:50:00,115.54,115.64,115.48,115.54,219644.0,114.8523,114.9517,114.7927,114.8523,219644.0
2022-08-24 12:00:00,115.54,115.67,115.48,115.57,181815.0,114.8523,114.9816,114.7927,114.8822,181815.0
2022-08-24 12:10:00,115.57,115.72,115.56,115.6,133205.0,114.8822,115.0313,114.8722,114.912,133205.0
2022-08-24 12:20:00,115.59,115.6,115.41,115.44,172992.0,114.902,114.912,114.7231,114.7529,172992.0
2022-08-24 12:30:00,115.44,115.46,115.29,115.35,188090.0,114.7529,114.7728,114.6038,114.6635,188090.0
2022-08-24 12:40:00,115.35,115.4,115.03,115.1,212986.0,114.6635,114.7132,114.3454,114.415,212986.0
2022-08-24 12:50:00,115.1,115.14,114.98,115.1,130945.0,114.415,114.4547,114.2957,114.415,130945.0
2022-08-24 13:00:00,115.11,115.16,114.92,115.14,195212.0,114.4249,114.4746,114.236,114.4547,195212.0
2022-08-24 13:10:00,115.15,115.15,114.89,114.9,107866.0,114.4647,114.4647,114.2062,114.2161,107866.0
2022-08-24 13:20:00,114.89,114.91,114.6,114.62,184896.0,114.2062,114.2261,113.9179,113.9378,184896.0
2022-08-24 13:30:00,114.61,114.64,114.55,114.62,192774.0,113.9279,113.9577,113.8682,113.9378,192774.0
2022-08-24 13:40:00,114.61,114.75,114.53,114.72,165096.0,113.9279,114.067,113.8483,114.0372,165096.0
2022-08-24 13:50:00,114.72,114.82,114.67,114.82,168541.0,114.0372,114.1366,113.9875,114.1366,168541.0
2022-08-24 14:00:00,114.81,114.93,114.68,114.91,157256.0,114.1267,114.246,113.9975,114.2261,157256.0
2022-08-24 14:10:00,114.93,114.97,114.66,114.75,139749.0,114.246,114.2857,113.9776,114.067,139749.0
2022-08-24 14:20:00,114.74,114.85,114.66,114.78,134770.0,114.0571,114.1664,113.9776,114.0969,134770.0
2022-08-24 14:30:00,114.78,114.8,114.57,114.72,144563.0,114.0969,114.1167,113.8881,114.0372,144563.0
2022-08-24 14:40:00,114.71,114.77,114.62,114.71,121559.0,114.0273,114.0869,113.9378,114.0273,121559.0
2022-08-24 14:50:00,114.71,114.92,114.7,114.87,214886.0,114.0273,114.236,114.0173,114.1863,214886.0
2022-08-24 15:00:00,114.88,115.07,114.79,115.04,183111.0,114.1963,114.3851,114.1068,114.3553,183111.0
2022-08-24 15:10:00,115.04,115.13,114.98,115.1,178803.0,114.3553,114.4448,114.2957,114.415,178803.0
2022-08-24 15:20:00,115.09,115.11,114.98,115.06,184121.0,114.405,114.4249,114.2957,114.3752,184121.0
2022-08-24 15:30:00,115.06,115.27,115.04,115.27,227027.0,114.3752,114.5839,114.3553,114.5839,227027.0
2022-08-24 15:40:00,115.27,115.3,115.12,115.18,382198.0,114.5839,114.6138,114.4348,114.4945,382198.0
2022-08-24 15:50:00,115.18,115.22,114.47,114.71,1265712.0,114.4945,114.5342,113.7887,114.0273,1265712.0
2022-08-25 09:30:00,115.15,115.73,115.05,115.71,795381.0,114.4647,115.0412,114.3653,115.0213,795381.0
2022-08-25 09:40:00,115.7,116.03,115.59,115.63,466563.0,115.0114,115.3394,114.902,114.9418,466563.0
2022-08-25 09:50:00,115.63,116.44,115.53,116.33,509828.0,114.9418,115.747,114.8424,115.6376,509828.0
2022-08-25 10:00:00,116.32,116.61,116.32,116.48,482559.0,115.6277,115.916,115.6277,115.7867,482559.0
2022-08-25 10:10:00,116.48,116.76,116.37,116.44,316488.0,115.7867,116.0651,115.6774,115.747,316488.0
2022-08-25 10:20:00,116.43,117.06,116.42,117.0,334127.0,115.737,116.3633,115.7271,116.3036,334127.0
2022-08-25 10:30:00,117.01,117.15,116.92,117.01,261647.0,116.3136,116.4528,116.2241,116.3136,261647.0
2022-08-25 10:40:00,116.99,117.07,116.92,116.99,205089.0,116.2937,116.3732,116.2241,116.2937,205089.0
2022-08-25 10:50:00,117.0,117.05,116.7,116.72,198194.0,116.3036,116.3533,116.0054,116.0253,198194.0
2022-08-25 11:00:00,116.73,116.78,116.54,116.67,317639.0,116.0353,116.085,115.8464,115.9756,317639.0
2022-08-25 11:10:00,116.66,116.76,116.22,116.34,230515.0,115.9657,116.0651,115.5283,115.6476,230515.0
2022-08-25 11:20:00,116.34,116.34,115.98,116.21,195938.0,115.6476,115.6476,115.2897,115.5183,195938.0
2022-08-25 11:30:00,116.21,116.35,116.11,116.17,293372.0,115.5183,115.6575,115.4189,115.4786,293372.0
2022-08-25 11:40:00,116.16,116.28,116.06,116.2,168902.0,115.4686,115.5879,115.3692,115.5084,168902.0
2022-08-25 11:50:00,116.21,116.25,115.93,116.13,129433.0,115.5183,115.5581,115.24,115.4388,129433.0
2022-08-25 12:00:00,116.13,116.21,116.0,116.08,124161.0,115.4388,115.5183,115.3096,115.3891,124161.0
2022-08-25 12:10:00,116.08,116.19,115.93,116.09,141051.0,115.3891,115.4985,115.24,115.3991,141051.0
2022-08-25 12:20:00,116.11,116.21,115.99,116.14,149067.0,115.4189,115.5183,115.2997,115.4488,149067.0
2022-08-25 12:30:00,116.14,116.16,116.01,116.11,114736.0,115.4488,115.4686,115.3195,115.4189,114736.0
2022-08-25 12:40:00,116.11,116.12,115.8,115.93,151024.0,115.4189,115.4289,115.1108,115.24,151024.0
2022-08-25 12:50:00,115.95,116.08,115.94,116.08,137679.0,115.2599,115.3891,115.25,115.3891,137679.0
2022-08-25 13:00:00,116.07,116.28,116.0,116.14,202402.0,115.3792,115.5879,115.3096,115.4488,202402.0
2022-08-25 13:10:00,116.15,116.33,116.08,116.29,114997.0,115.4587,115.6376,115.3891,115.5979,114997.0
2022-08-25 13:20:00,116.29,116.53,116.21,116.49,154610.0,115.5979,115.8364,115.5183,115.7967,154610.0
2022-08-25 13:30:00,116.49,116.82,116.47,116.8,177198.0,115.7967,116.1247,115.7768,116.1048,177198.0
2022-08-25 13:40:00,116.82,117.05,116.74,116.97,182620.0,116.1247,116.3533,116.0452,116.2738,182620.0
2022-08-25 13:50:00,116.97,117.12,116.88,117.09,156840.0,116.2738,116.4229,116.1844,116.3931,156840.0
2022-08-25 14:00:00,117.1,117.12,116.84,116.95,168717.0,116.4031,116.4229,116.1446,116.2539,168717.0
2022-08-25 14:10:00,116.93,117.14,116.87,117.11,128238.0,116.2341,116.4428,116.1744,116.413,128238.0
2022-08-25 14:20:00,117.11,117.22,117.06,117.14,143264.0,116.413,116.5223,116.3633,116.4428,143264.0
2022-08-25 14:30:00,117.15,117.18,116.87,116.89,177112.0,116.4528,116.4826,116.1744,116.1943,177112.0
2022-08-25 14:40:00,116.86,116.86,116.71,116.8,150081.0,116.1645,116.1645,116.0154,116.1048,150081.0
2022-08-25 14:50:00,116.79,116.83,116.63,116.81,155106.0,116.0949,116.1347,115.9358,116.1148,155106.0
2022-08-25 15:00:00,116.8,116.82,116.63,116.69,160589.0,116.1048,116.1247,115.9358,115.9955,160589.0
2022-08-25 15:10:00,116.68,116.92,116.67,116.92,179788.0,115.9856,116.2241,115.9756,116.2241,179788.0
2022-08-25 15:20:00,116.91,117.13,116.89,117.12,271657.0,116.2142,116.4329,116.1943,116.4229,271657.0
2022-08-25 15:30:00,117.12,117.4,117.01,117.4,374421.0,116.4229,116.7013,116.3136,116.7013,374421.0
2022-08-25 15:40:00,117.4,117.73,117.39,117.7,492150.0,116.7013,117.0293,116.6913,116.9995,492150.0
2022-08-25 15:50:00,117.7,117.78,117.56,117.7,1047739.0,116.9995,117.079,116.8603,116.9995,1047739.0
2022-08-26 09:30:00,115.85,116.27,115.06,115.94,1214026.0,115.1605,115.578,114.3752,115.25,1214026.0
2022-08-26 09:40:00,115.96,116.25,115.58,115.85,681490.0,115.2698,115.5581,114.8921,115.1605,681490.0
2022-08-26 09:50:00,115.85,116.13,115.57,115.98,528866.0,115.1605,115.4388,114.8822,115.2897,528866.0
2022-08-26 10:00:00,116.01,116.08,114.42,116.06,1135288.0,115.3195,115.3891,113.739,115.3692,1135288.0
2022-08-26 10:10:00,116.07,116.6,115.21,115.38,572772.0,115.3792,115.906,114.5243,114.6933,572772.0
2022-08-26 10:20:00,115.39,115.39,113.88,114.28,678983.0,114.7032,114.7032,113.2022,113.5998,678983.0
2022-08-26 10:30:00,114.28,114.29,113.01,113.2,863845.0,113.5998,113.6098,112.3374,112.5263,863845.0
2022-08-26 10:40:00,113.22,113.58,113.01,113.46,657214.0,112.5461,112.904,112.3374,112.7847,657214.0
2022-08-26 10:50:00,113.49,113.49,112.86,113.13,619289.0,112.8145,112.8145,112.1883,112.4567,619289.0
2022-08-26 11:00:00,113.1,113.23,112.5,112.52,801505.0,112.4269,112.5561,111.8304,111.8503,801505.0
2022-08-26 11:10:00,112.53,112.76,112.34,112.36,461763.0,111.8603,112.0889,111.6714,111.6913,461763.0
2022-08-26 11:20:00,112.35,112.72,112.15,112.62,550086.0,111.6813,112.0491,111.4825,111.9497,550086.0
2022-08-26 11:30:00,112.64,112.83,112.3,112.35,416649.0,111.9696,112.1585,111.6316,111.6813,416649.0
2022-08-26 11:40:00,112.35,112.47,112.06,112.37,440617.0,111.6813,111.8006,111.393,111.7012,440617.0
2022-08-26 11:50:00,112.37,112.57,112.25,112.35,366894.0,111.7012,111.9,111.5819,111.6813,366894.0
2022-08-26 12:00:00,112.34,112.37,111.95,112.03,538916.0,111.6714,111.7012,111.2837,111.3632,538916.0
2022-08-26 12:10:00,112.03,112.37,111.93,112.08,411480.0,111.3632,111.7012,111.2638,111.4129,411480.0
2022-08-26 12:20:00,112.1,112.22,111.84,112.2,350843.0,111.4328,111.5521,111.1744,111.5322,350843.0
2022-08-26 12:30:00,112.19,112.22,111.98,112.18,278959.0,111.5223,111.5521,111.3135,111.5123,278959.0
2022-08-26 12:40:00,112.17,112.64,112.13,112.64,315412.0,111.5024,111.9696,111.4626,111.9696,315412.0
2022-08-26 12:50:00,112.63,112.63,112.38,112.56,231408.0,111.9597,111.9597,111.7111,111.8901,231408.0
2022-08-26 13:00:00,112.56,112.88,112.48,112.77,280448.0,111.8901,112.2082,111.8105,112.0988,280448.0
2022-08-26 13:10:00,112.78,112.8,112.45,112.51,279117.0,112.1088,112.1286,111.7807,111.8404,279117.0
2022-08-26 13:20:00,112.52,112.64,112.43,112.43,206862.0,111.8503,111.9696,111.7608,111.7608,206862.0
2022-08-26 13:30:00,112.42,112.48,112.3,112.34,222804.0,111.7509,111.8105,111.6316,111.6714,222804.0
2022-08-26 13:40:00,112.35,112.38,112.2,112.27,195602.0,111.6813,111.7111,111.5322,111.6018,195602.0
2022-08-26 13:50:00,112.27,112.43,112.12,112.4,232653.0,111.6018,111.7608,111.4527,111.731,232653.0
2022-08-26 14:00:00,112.4,112.47,112.14,112.21,245483.0,111.731,111.8006,111.4726,111.5422,245483.0
2022-08-26 14:10:00,112.2,112.21,111.92,111.99,398601.0,111.5322,111.5422,111.2539,111.3235,398601.0
2022-08-26 14:20:00,111.99,112.13,111.97,112.04,204412.0,111.3235,111.4626,111.3036,111.3732,204412.0
2022-08-26 14:30:00,112.03,112.16,111.95,112.01,232683.0,111.3632,111.4925,111.2837,111.3433,232683.0
2022-08-26 14:40:00,112.02,112.07,111.87,111.94,256426.0,111.3533,111.403,111.2042,111.2738,256426.0
2022-08-26 14:50:00,111.94,112.01,111.82,111.96,271249.0,111.2738,111.3433,111.1545,111.2936,271249.0
2022-08-26 15:00:00,111.96,112.19,111.81,111.84,465236.0,111.2936,111.5223,111.1445,111.1744,465236.0
2022-08-26 15:10:00,111.84,112.14,111.8,112.1,533676.0,111.1744,111.4726,111.1346,111.4328,533676.0
2022-08-26 15:20:00,112.1,112.17,111.81,111.94,434381.0,111.4328,111.5024,111.1445,111.2738,434381.0
2022-08-26 15:30:00,111.93,111.95,111.64,111.68,663562.0,111.2638,111.2837,110.9755,111.0153,663562.0
2022-08-26 15:40:00,111.67,111.71,111.45,111.54,760362.0,111.0054,111.0451,110.7867,110.8761,760362.0
2022-08-26 15:50:00,111.54,111.73,111.22,111.31,2249826.0,110.8761,111.065,110.558,110.6475,2249826.0
2022-08-29 09:30:00,110.72,111.82,110.29,111.43,1371797.0,110.061,111.1545,109.6336,110.7668,1371797.0
2022-08-29 09:40:00,111.4,111.96,111.12,111.35,513382.0,110.737,111.2936,110.4586,110.6873,513382.0
2022-08-29 09:50:00,111.37,111.78,110.99,110.99,494446.0,110.7072,111.1147,110.3294,110.3294,494446.0
2022-08-29 10:00:00,111.01,111.16,110.81,110.89,467819.0,110.3493,110.4984,110.1505,110.23,467819.0
2022-08-29 10:10:00,110.88,111.53,110.79,111.26,533526.0,110.2201,110.8662,110.1306,110.5978,533526.0
2022-08-29 10:20:00,111.25,111.39,111.05,111.05,339926.0,110.5879,110.727,110.3891,110.3891,339926.0
2022-08-29 10:30:00,111.03,111.41,110.6,110.67,397236.0,110.3692,110.7469,109.9417,110.0113,397236.0
2022-08-29 10:40:00,110.65,110.84,110.45,110.7,347555.0,109.9914,110.1803,109.7926,110.0411,347555.0
2022-08-29 10:50:00,110.71,110.75,110.15,110.18,496671.0,110.0511,110.0908,109.4944,109.5242,496671.0
2022-08-29 11:00:00,110.18,110.61,110.16,110.43,298456.0,109.5242,109.9517,109.5044,109.7727,298456.0
2022-08-29 11:10:00,110.44,110.47,110.11,110.2,225231.0,109.7827,109.8125,109.4547,109.5441,225231.0
2022-08-29 11:20:00,110.2,110.37,109.9,110.01,439269.0,109.5441,109.7131,109.2459,109.3552,439269.0
2022-08-29 11:30:00,110.0,110.54,109.81,110.31,454596.0,109.3453,109.8821,109.1564,109.6535,454596.0
2022-08-29 11:40:00,110.32,110.43,109.98,110.38,227303.0,109.6634,109.7727,109.3254,109.723,227303.0
2022-08-29 11:50:00,110.4,110.62,110.3,110.57,243872.0,109.7429,109.9616,109.6435,109.9119,243872.0
2022-08-29 12:00:00,110.57,110.97,110.52,110.76,246726.0,109.9119,110.3095,109.8622,110.1008,246726.0
2022-08-29 12:10:00,110.74,110.9,110.63,110.73,199415.0,110.0809,110.24,109.9716,110.071,199415.0
2022-08-29 12:20:00,110.72,110.76,110.51,110.63,208958.0,110.061,110.1008,109.8523,109.9716,208958.0
2022-08-29 12:30:00,110.61,110.61,110.31,110.54,210518.0,109.9517,109.9517,109.6535,109.8821,210518.0
2022-08-29 12:40:00,110.53,111.03,110.52,111.01,210365.0,109.8722,110.3692,109.8622,110.3493,210365.0
2022-08-29 12:50:00,111.01,111.19,110.95,110.98,208631.0,110.3493,110.5282,110.2897,110.3195,208631.0
2022-08-29 13:00:00,111.0,111.13,110.9,111.02,205240.0,110.3394,110.4686,110.24,110.3592,205240.0
2022-08-29 13:10:00,111.04,111.1,110.66,110.75,188816.0,110.3791,110.4388,110.0014,110.0908,188816.0
2022-08-29 13:20:00,110.77,110.83,110.62,110.8,127620.0,110.1107,110.1704,109.9616,110.1405,127620.0
2022-08-29 13:30:00,110.8,111.07,110.77,110.94,167150.0,110.1405,110.4089,110.1107,110.2797,167150.0
2022-08-29 13:40:00,110.92,111.27,110.85,110.97,191394.0,110.2598,110.6077,110.1902,110.3095,191394.0
2022-08-29 13:50:00,110.95,111.05,110.92,110.96,150927.0,110.2897,110.3891,110.2598,110.2996,150927.0
2022-08-29 14:00:00,110.95,111.02,110.78,110.78,221714.0,110.2897,110.3592,110.1207,110.1207,221714.0
2022-08-29 14:10:00,110.78,110.88,110.6,110.69,229518.0,110.1207,110.2201,109.9417,110.0312,229518.0
2022-08-29 14:20:00,110.68,110.86,110.57,110.73,164545.0,110.0213,110.2002,109.9119,110.071,164545.0
2022-08-29 14:30:00,110.72,111.07,110.72,110.99,195543.0,110.061,110.4089,110.061,110.3294,195543.0
2022-08-29 14:40:00,110.98,111.1,110.95,110.98,156741.0,110.3195,110.4388,110.2897,110.3195,156741.0
2022-08-29 14:50:00,110.97,111.05,110.71,111.03,250568.0,110.3095,110.3891,110.0511,110.3692,250568.0
2022-08-29 15:00:00,111.03,111.41,111.01,111.14,321140.0,110.3692,110.7469,110.3493,110.4785,321140.0
2022-08-29 15:10:00,111.15,111.41,111.02,111.25,322951.0,110.4885,110.7469,110.3592,110.5879,322951.0
2022-08-29 15:20:00,111.25,111.27,110.98,111.04,282446.0,110.5879,110.6077,110.3195,110.3791,282446.0
2022-08-29 15:30:00,111.04,111.17,110.9,111.16,341117.0,110.3791,110.5083,110.24,110.4984,341117.0
2022-08-29 15:40:00,111.15,111.23,110.77,110.83,341826.0,110.4885,110.568,110.1107,110.1704,341826.0
2022-08-29 15:50:00,110.83,110.84,110.23,110.32,1020932.0,110.1704,110.1803,109.5739,109.6634,1020932.0
2022-08-30 09:30:00,111.01,111.37,110.49,110.87,911021.0,110.3493,110.7072,109.8324,110.2101,911021.0
2022-08-30 09:40:00,110.89,111.0,110.18,110.68,585460.0,110.23,110.3394,109.5242,110.0213,585460.0
2022-08-30 09:50:00,110.67,110.95,110.15,110.34,440193.0,110.0113,110.2897,109.4944,109.6833,440193.0
2022-08-30 10:00:00,110.37,110.57,109.88,110.1,705392.0,109.7131,109.9119,109.226,109.4447,705392.0
2022-08-30 10:10:00,110.09,110.24,109.88,110.07,401985.0,109.4348,109.5839,109.226,109.4149,401985.0
2022-08-30 10:20:00,110.06,110.13,109.76,109.97,343821.0,109.405,109.4745,109.1067,109.3155,343821.0
2022-08-30 10:30:00,109.95,110.01,109.07,109.14,583354.0,109.2956,109.3552,108.4208,108.4904,583354.0
2022-08-30 10:40:00,109.14,109.27,108.8,109.08,588123.0,108.4904,108.6197,108.1525,108.4308,588123.0
2022-08-30 10:50:00,109.08,109.73,109.03,109.7,374968.0,108.4308,109.0769,108.3811,109.0471,374968.0
2022-08-30 11:00:00,109.66,109.86,109.42,109.65,427450.0,109.0073,109.2061,108.7688,108.9974,427450.0
2022-08-30 11:10:00,109.65,110.05,109.33,110.01,290600.0,108.9974,109.395,108.6793,109.3552,290600.0
2022-08-30 11:20:00,110.0,110.04,109.41,109.66,241619.0,109.3453,109.3851,108.7588,109.0073,241619.0
2022-08-30 11:30:00,109.65,109.98,109.51,109.55,180769.0,108.9974,109.3254,108.8582,108.898,180769.0
2022-08-30 11:40:00,109.56,109.73,109.36,109.4,183512.0,108.9079,109.0769,108.7091,108.7489,183512.0
2022-08-30 11:50:00,109.39,109.9,109.35,109.73,182330.0,108.7389,109.2459,108.6992,109.0769,182330.0
2022-08-30 12:00:00,109.72,110.07,109.66,109.88,188130.0,109.067,109.4149,109.0073,109.226,188130.0
2022-08-30 12:10:00,109.86,110.24,109.78,109.87,231148.0,109.2061,109.5839,109.1266,109.2161,231148.0
2022-08-30 12:20:00,109.84,109.86,109.64,109.81,158497.0,109.1863,109.2061,108.9875,109.1564,158497.0
2022-08-30 12:30:00,109.8,109.81,109.5,109.67,172083.0,109.1465,109.1564,108.8483,109.0173,172083.0
2022-08-30 12:40:00,109.67,109.67,109.29,109.55,170939.0,109.0173,109.0173,108.6395,108.898,170939.0
2022-08-30 12:50:00,109.56,109.71,109.53,109.57,182350.0,108.9079,109.057,108.8781,108.9179,182350.0
2022-08-30 13:00:00,109.57,109.62,109.32,109.39,201106.0,108.9179,108.9676,108.6694,108.7389,201106.0
2022-08-30 13:10:00,109.38,109.41,109.1,109.1,213081.0,108.729,108.7588,108.4507,108.4507,213081.0
2022-08-30 13:20:00,109.11,109.32,109.01,109.32,162893.0,108.4606,108.6694,108.3612,108.6694,162893.0
2022-08-30 13:30:00,109.3,109.39,109.1,109.24,139051.0,108.6495,108.7389,108.4507,108.5898,139051.0
2022-08-30 13:40:00,109.25,109.33,108.92,109.33,379973.0,108.5998,108.6793,108.2717,108.6793,379973.0
2022-08-30 13:50:00,109.32,109.52,109.25,109.4,244957.0,108.6694,108.8682,108.5998,108.7489,244957.0
2022-08-30 14:00:00,109.39,109.56,109.26,109.44,190107.0,108.7389,108.9079,108.6097,108.7886,190107.0
2022-08-30 14:10:00,109.44,109.55,109.33,109.38,185229.0,108.7886,108.898,108.6793,108.729,185229.0
2022-08-30 14:20:00,109.37,109.55,109.21,109.32,189792.0,108.7191,108.898,108.56,108.6694,189792.0
2022-08-30 14:30:00,109.28,109.64,109.27,109.57,220084.0,108.6296,108.9875,108.6197,108.9179,220084.0
2022-08-30 14:40:00,109.58,109.64,109.33,109.51,229666.0,108.9278,108.9875,108.6793,108.8582,229666.0
2022-08-30 14:50:00,109.51,109.62,109.34,109.51,257552.0,108.8582,108.9676,108.6892,108.8582,257552.0
2022-08-30 15:00:00,109.5,110.0,109.44,109.98,355715.0,108.8483,109.3453,108.7886,109.3254,355715.0
2022-08-30 15:10:00,109.98,110.22,109.91,110.07,411368.0,109.3254,109.564,109.2558,109.4149,411368.0
2022-08-30 15:20:00,110.06,110.18,109.92,110.07,307561.0,109.405,109.5242,109.2658,109.4149,307561.0
2022-08-30 15:30:00,110.08,110.1,109.69,109.91,297215.0,109.4248,109.4447,109.0372,109.2558,297215.0
2022-08-30 15:40:00,109.9,110.16,109.53,109.63,411843.0,109.2459,109.5044,108.8781,108.9775,411843.0
2022-08-30 15:50:00,109.64,110.08,109.52,109.93,914013.0,108.9875,109.4248,108.8682,109.2757,914013.0
2022-08-31 09:30:00,111.63,111.77,110.24,110.82,1144720.0,110.9656,111.1048,109.5839,110.1604,1144720.0
2022-08-31 09:40:00,110.84,111.58,110.65,111.4,607746.0,110.1803,110.9159,109.9914,110.737,607746.0
2022-08-31 09:50:00,111.4,111.64,111.05,111.12,404668.0,110.737,110.9755,110.3891,110.4586,404668.0
2022-08-31 10:00:00,111.12,111.31,110.74,110.77,355985.0,110.4586,110.6475,110.0809,110.1107,355985.0
2022-08-31 10:10:00,110.79,111.1,110.5,110.69,343056.0,110.1306,110.4388,109.8423,110.0312,343056.0
2022-08-31 10:20:00,110.7,111.01,110.44,110.51,369520.0,110.0411,110.3493,109.7827,109.8523,369520.0
2022-08-31 10:30:00,110.49,110.73,110.27,110.39,312987.0,109.8324,110.071,109.6137,109.733,312987.0
2022-08-31 10:40:00,110.37,110.85,110.26,110.78,390152.0,109.7131,110.1902,109.6038,110.1207,390152.0
2022-08-31 10:50:00,110.8,110.97,110.3,110.38,259717.0,110.1405,110.3095,109.6435,109.723,259717.0
2022-08-31 11:00:00,110.4,110.4,109.93,110.16,330095.0,109.7429,109.7429,109.2757,109.5044,330095.0
2022-08-31 11:10:00,110.17,110.26,109.87,110.26,209364.0,109.5143,109.6038,109.2161,109.6038,209364.0
2022-08-31 11:20:00,110.25,110.39,110.14,110.24,245261.0,109.5938,109.733,109.4845,109.5839,245261.0
2022-08-31 11:30:00,110.23,110.67,110.11,110.56,291918.0,109.5739,110.0113,109.4547,109.902,291918.0
2022-08-31 11:40:00,110.55,110.8,110.48,110.72,198790.0,109.892,110.1405,109.8225,110.061,198790.0
2022-08-31 11:50:00,110.71,110.92,110.7,110.8,178972.0,110.0511,110.2598,110.0411,110.1405,178972.0
2022-08-31 12:00:00,110.79,110.88,110.56,110.67,201762.0,110.1306,110.2201,109.902,110.0113,201762.0
2022-08-31 12:10:00,110.67,110.86,110.53,110.68,164794.0,110.0113,110.2002,109.8722,110.0213,164794.0
2022-08-31 12:20:00,110.67,110.67,110.47,110.62,156956.0,110.0113,110.0113,109.8125,109.9616,156956.0
2022-08-31 12:30:00,110.62,110.76,110.54,110.59,142968.0,109.9616,110.1008,109.8821,109.9318,142968.0
2022-08-31 12:40:00,110.59,110.6,110.35,110.51,183271.0,109.9318,109.9417,109.6932,109.8523,183271.0
2022-08-31 12:50:00,110.51,110.52,110.29,110.46,145691.0,109.8523,109.8622,109.6336,109.8026,145691.0
2022-08-31 13:00:00,110.45,110.48,110.31,110.47,179102.0,109.7926,109.8225,109.6535,109.8125,179102.0
2022-08-31 13:10:00,110.46,110.63,110.21,110.27,227276.0,109.8026,109.9716,109.5541,109.6137,227276.0
2022-08-31 13:20:00,110.27,110.32,110.12,110.29,180070.0,109.6137,109.6634,109.4646,109.6336,180070.0
2022-08-31 13:30:00,110.29,110.33,110.0,110.03,163193.0,109.6336,109.6733,109.3453,109.3751,163193.0
2022-08-31 13:40:00,110.03,110.12,109.94,110.01,173165.0,109.3751,109.4646,109.2857,109.3552,173165.0
2022-08-31 13:50:00,110.02,110.26,109.98,110.22,154160.0,109.3652,109.6038,109.3254,109.564,154160.0
2022-08-31 14:00:00,110.22,110.39,110.04,110.36,190887.0,109.564,109.733,109.3851,109.7032,190887.0
2022-08-31 14:10:00,110.37,110.52,110.27,110.36,170305.0,109.7131,109.8622,109.6137,109.7032,170305.0
2022-08-31 14:20:00,110.38,110.46,110.28,110.32,172120.0,109.723,109.8026,109.6236,109.6634,172120.0
2022-08-31 14:30:00,110.32,110.34,109.97,110.0,232201.0,109.6634,109.6833,109.3155,109.3453,232201.0
2022-08-31 14:40:00,110.0,110.03,109.79,109.92,254707.0,109.3453,109.3751,109.1366,109.2658,254707.0
2022-08-31 14:50:00,109.92,110.0,109.81,109.99,171335.0,109.2658,109.3453,109.1564,109.3354,171335.0
2022-08-31 15:00:00,109.97,110.28,109.84,110.13,239732.0,109.3155,109.6236,109.1863,109.4745,239732.0
2022-08-31 15:10:00,110.13,110.49,110.07,110.21,294591.0,109.4745,109.8324,109.4149,109.5541,294591.0
2022-08-31 15:20:00,110.21,110.21,109.91,110.02,289828.0,109.5541,109.5541,109.2558,109.3652,289828.0
2022-08-31 15:30:00,110.03,110.15,109.93,110.12,291828.0,109.3751,109.4944,109.2757,109.4646,291828.0
2022-08-31 15:40:00,110.12,110.52,110.04,110.26,312370.0,109.4646,109.8622,109.3851,109.6038,312370.0
2022-08-31 15:50:00,110.27,110.3,109.05,109.1,2924488.0,109.6137,109.6435,108.401,108.4507,2924488.0
2022-09-01 09:30:00,109.19,111.05,109.11,110.93,1478286.0,108.5401,110.3891,108.4606,110.2698,1478286.0
2022-09-01 09:40:00,110.92,111.22,110.12,110.48,864738.0,110.2598,110.558,109.4646,109.8225,864738.0
2022-09-01 09:50:00,110.47,110.48,109.81,110.13,658028.0,109.8125,109.8225,109.1564,109.4745,658028.0
2022-09-01 10:00:00,110.1,110.33,109.54,109.86,519512.0,109.4447,109.6733,108.888,109.2061,519512.0
2022-09-01 10:10:00,109.86,109.95,109.46,109.67,376819.0,109.2061,109.2956,108.8085,109.0173,376819.0
2022-09-01 10:20:00,109.68,110.23,109.54,110.17,391405.0,109.0272,109.5739,108.888,109.5143,391405.0
2022-09-01 10:30:00,110.2,110.2,109.24,109.29,506004.0,109.5441,109.5441,108.5898,108.6395,506004.0
2022-09-01 10:40:00,109.29,109.45,108.93,108.95,491521.0,108.6395,108.7986,108.2817,108.3016,491521.0
2022-09-01 10:50:00,108.94,109.22,108.73,108.73,524803.0,108.2916,108.57,108.0829,108.0829,524803.0
2022-09-01 11:00:00,108.74,109.15,108.64,108.98,452705.0,108.0928,108.5004,107.9934,108.3314,452705.0
2022-09-01 11:10:00,108.98,109.16,108.52,108.59,351564.0,108.3314,108.5103,107.8741,107.9437,351564.0
2022-09-01 11:20:00,108.6,108.6,108.34,108.45,458399.0,107.9536,107.9536,107.6952,107.8045,458399.0
2022-09-01 11:30:00,108.45,108.99,108.41,108.66,365648.0,107.8045,108.3413,107.7648,108.0133,365648.0
2022-09-01 11:40:00,108.67,108.7,108.19,108.37,302037.0,108.0232,108.053,107.5461,107.725,302037.0
2022-09-01 11:50:00,108.39,108.46,108.21,108.41,230051.0,107.7449,107.8145,107.566,107.7648,230051.0
2022-09-01 12:00:00,108.41,108.76,108.39,108.7,249004.0,107.7648,108.1127,107.7449,108.053,249004.0
2022-09-01 12:10:00,108.69,108.82,108.52,108.69,255488.0,108.0431,108.1723,107.8741,108.0431,255488.0
2022-09-01 12:20:00,108.69,108.76,108.49,108.57,209023.0,108.0431,108.1127,107.8443,107.9238,209023.0
2022-09-01 12:30:00,108.57,108.67,108.36,108.43,224903.0,107.9238,108.0232,107.7151,107.7847,224903.0
2022-09-01 12:40:00,108.43,108.67,108.35,108.66,200060.0,107.7847,108.0232,107.7051,108.0133,200060.0
2022-09-01 12:50:00,108.67,108.68,108.38,108.6,205272.0,108.0232,108.0332,107.7349,107.9536,205272.0
2022-09-01 13:00:00,108.61,108.92,108.55,108.9,292353.0,107.9636,108.2717,107.9039,108.2519,292353.0
2022-09-01 13:10:00,108.9,109.11,108.78,109.0,256217.0,108.2519,108.4606,108.1326,108.3513,256217.0
2022-09-01 13:20:00,109.0,109.46,108.99,109.4,296425.0,108.3513,108.8085,108.3413,108.7489,296425.0
2022-09-01 13:30:00,109.39,109.45,109.19,109.29,255085.0,108.7389,108.7986,108.5401,108.6395,255085.0
2022-09-01 13:40:00,109.28,109.28,108.88,109.0,188251.0,108.6296,108.6296,108.232,108.3513,188251.0
2022-09-01 13:50:00,109.01,109.08,108.83,108.88,183234.0,108.3612,108.4308,108.1823,108.232,183234.0
2022-09-01 14:00:00,108.89,109.18,108.8,108.93,258419.0,108.2419,108.5302,108.1525,108.2817,258419.0
2022-09-01 14:10:00,108.94,109.11,108.78,109.07,204063.0,108.2916,108.4606,108.1326,108.4208,204063.0
2022-09-01 14:20:00,109.07,109.74,109.06,109.7,372745.0,108.4208,109.0869,108.4109,109.0471,372745.0
2022-09-01 14:30:00,109.69,109.99,109.65,109.84,365079.0,109.0372,109.3354,108.9974,109.1863,365079.0
2022-09-01 14:40:00,109.85,109.86,109.44,109.51,262985.0,109.1962,109.2061,108.7886,108.8582,262985.0
2022-09-01 14:50:00,109.52,109.87,109.42,109.67,246427.0,108.8682,109.2161,108.7688,109.0173,246427.0
2022-09-01 15:00:00,109.65,110.05,109.59,109.95,322111.0,108.9974,109.395,108.9377,109.2956,322111.0
2022-09-01 15:10:00,109.95,110.22,109.79,109.92,278669.0,109.2956,109.564,109.1366,109.2658,278669.0
2022-09-01 15:20:00,109.9,110.12,109.75,109.8,293710.0,109.2459,109.4646,109.0968,109.1465,293710.0
2022-09-01 15:30:00,109.78,109.97,109.67,109.88,282516.0,109.1266,109.3155,109.0173,109.226,282516.0
2022-09-01 15:40:00,109.87,110.05,109.74,109.83,380235.0,109.2161,109.395,109.0869,109.1763,380235.0
2022-09-01 15:50:00,109.84,110.7,109.84,110.54,1373937.0,109.1863,110.0411,109.1863,109.8821,1373937.0
2022-09-02 09:30:00,111.33,111.39,110.45,110.85,889828.0,110.6674,110.727,109.7926,110.1902,889828.0
2022-09-02 09:40:00,110.86,110.9,110.2,110.8,384550.0,110.2002,110.24,109.5441,110.1405,384550.0
2022-09-02 09:50:00,110.81,110.94,110.23,110.27,366765.0,110.1505,110.2797,109.5739,109.6137,366765.0
2022-09-02 10:00:00,110.25,110.48,109.93,110.45,383666.0,109.5938,109.8225,109.2757,109.7926,383666.0
2022-09-02 10:10:00,110.47,111.09,110.35,110.85,480844.0,109.8125,110.4288,109.6932,110.1902,480844.0
2022-09-02 10:20:00,110.86,111.18,110.75,111.17,349438.0,110.2002,110.5183,110.0908,110.5083,349438.0
2022-09-02 10:30:00,111.17,111.53,111.14,111.5,484465.0,110.5083,110.8662,110.4785,110.8364,484465.0
2022-09-02 10:40:00,111.5,111.63,111.34,111.4,461205.0,110.8364,110.9656,110.6773,110.737,461205.0
2022-09-02 10:50:00,111.41,111.51,110.91,111.13,421605.0,110.7469,110.8463,110.2499,110.4686,421605.0
2022-09-02 11:00:00,111.15,111.39,111.06,111.25,356324.0,110.4885,110.727,110.399,110.5879,356324.0
2022-09-02 11:10:00,111.25,111.54,111.2,111.51,218818.0,110.5879,110.8761,110.5382,110.8463,218818.0
2022-09-02 11:20:00,111.51,111.54,111.33,111.5,220869.0,110.8463,110.8761,110.6674,110.8364,220869.0
2022-09-02 11:30:00,111.52,111.61,111.32,111.51,185329.0,110.8563,110.9457,110.6575,110.8463,185329.0
2022-09-02 11:40:00,111.51,111.53,111.1,111.5,175892.0,110.8463,110.8662,110.4388,110.8364,175892.0
2022-09-02 11:50:00,111.51,111.68,111.48,111.52,230612.0,110.8463,111.0153,110.8165,110.8563,230612.0
2022-09-02 12:00:00,111.53,111.59,111.32,111.44,177240.0,110.8662,110.9258,110.6575,110.7767,177240.0
2022-09-02 12:10:00,111.43,111.53,111.08,111.09,198785.0,110.7668,110.8662,110.4189,110.4288,198785.0
2022-09-02 12:20:00,111.07,111.16,110.53,110.71,301982.0,110.4089,110.4984,109.8722,110.0511,301982.0
2022-09-02 12:30:00,110.68,110.79,110.07,110.21,273621.0,110.0213,110.1306,109.4149,109.5541,273621.0
2022-09-02 12:40:00,110.23,110.28,109.82,109.96,262988.0,109.5739,109.6236,109.1664,109.3055,262988.0
2022-09-02 12:50:00,109.96,110.16,109.64,110.05,234762.0,109.3055,109.5044,108.9875,109.395,234762.0
2022-09-02 13:00:00,110.04,110.04,109.5,109.72,226226.0,109.3851,109.3851,108.8483,109.067,226226.0
2022-09-02 13:10:00,109.73,110.01,109.61,109.87,184652.0,109.0769,109.3552,108.9576,109.2161,184652.0
2022-09-02 13:20:00,109.86,109.86,109.13,109.23,314954.0,109.2061,109.2061,108.4805,108.5799,314954.0
2022-09-02 13:30:00,109.22,109.39,109.08,109.22,274215.0,108.57,108.7389,108.4308,108.57,274215.0
2022-09-02 13:40:00,109.21,109.39,108.86,108.88,282598.0,108.56,108.7389,108.2121,108.232,282598.0
2022-09-02 13:50:00,108.88,108.93,108.52,108.54,340807.0,108.232,108.2817,107.8741,107.894,340807.0
2022-09-02 14:00:00,108.54,108.77,108.4,108.73,406853.0,107.894,108.1226,107.7548,108.0829,406853.0
2022-09-02 14:10:00,108.74,108.8,108.53,108.67,211026.0,108.0928,108.1525,107.8841,108.0232,211026.0
2022-09-02 14:20:00,108.69,109.0,108.6,108.94,219510.0,108.0431,108.3513,107.9536,108.2916,219510.0
2022-09-02 14:30:00,108.97,109.05,108.75,108.97,268670.0,108.3214,108.401,108.1027,108.3214,268670.0
2022-09-02 14:40:00,108.96,109.13,108.84,108.92,178156.0,108.3115,108.4805,108.1922,108.2717,178156.0
2022-09-02 14:50:00,108.95,109.0,108.63,108.72,203055.0,108.3016,108.3513,107.9835,108.0729,203055.0
2022-09-02 15:00:00,108.69,109.17,108.66,108.91,257308.0,108.0431,108.5202,108.0133,108.2618,257308.0
2022-09-02 15:10:00,108.92,108.98,108.71,108.87,272724.0,108.2717,108.3314,108.063,108.222,272724.0
2022-09-02 15:20:00,108.86,109.02,108.45,108.7,359749.0,108.2121,108.3711,107.8045,108.053,359749.0
2022-09-02 15:30:00,108.69,108.69,108.15,108.3,494512.0,108.0431,108.0431,107.5063,107.6554,494512.0
2022-09-02 15:40:00,108.3,108.47,108.13,108.4,562896.0,107.6554,107.8244,107.4864,107.7548,562896.0
2022-09-02 15:50:00,108.39,108.9,108.31,108.69,955333.0,107.7449,108.2519,107.6654,108.0431,955333.0
2022-09-06 09:30:00,108.16,108.88,108.12,108.25,1055790.0,107.5163,108.232,107.4765,107.6057,1055790.0
2022-09-06 09:40:00,108.25,108.42,107.76,108.01,655713.0,107.6057,107.7747,107.1186,107.3672,655713.0
2022-09-06 09:50:00,108.01,108.07,107.38,107.68,580920.0,107.3672,107.4268,106.7409,107.0391,580920.0
2022-09-06 10:00:00,107.67,107.67,106.62,106.9,725695.0,107.0292,107.0292,105.9854,106.2638,725695.0
2022-09-06 10:10:00,106.9,106.96,106.51,106.88,495611.0,106.2638,106.3234,105.8761,106.2439,495611.0
2022-09-06 10:20:00,106.89,107.15,106.56,106.97,441300.0,106.2538,106.5123,105.9258,106.3333,441300.0
2022-09-06 10:30:00,106.95,107.3,106.77,107.2,397974.0,106.3135,106.6614,106.1345,106.562,397974.0
2022-09-06 10:40:00,107.22,107.59,107.17,107.36,362457.0,106.5819,106.9497,106.5322,106.721,362457.0
2022-09-06 10:50:00,107.36,108.32,107.31,108.15,527730.0,106.721,107.6753,106.6713,107.5063,527730.0
2022-09-06 11:00:00,108.15,108.4,107.86,108.22,352213.0,107.5063,107.7548,107.218,107.5759,352213.0
2022-09-06 11:10:00,108.22,108.25,107.82,107.86,291536.0,107.5759,107.6057,107.1783,107.218,291536.0
2022-09-06 11:20:00,107.86,108.27,107.77,107.8,257229.0,107.218,107.6256,107.1286,107.1584,257229.0
2022-09-06 11:30:00,107.8,108.29,107.68,108.0,252148.0,107.1584,107.6455,107.0391,107.3572,252148.0
2022-09-06 11:40:00,107.98,108.45,107.92,107.96,259429.0,107.3373,107.8045,107.2777,107.3174,259429.0
2022-09-06 11:50:00,107.95,108.35,107.91,108.2,172478.0,107.3075,107.7051,107.2677,107.556,172478.0
2022-09-06 12:00:00,108.19,108.43,107.9,107.99,202668.0,107.5461,107.7847,107.2578,107.3473,202668.0
2022-09-06 12:10:00,108.02,108.04,107.66,107.75,220035.0,107.3771,107.397,107.0192,107.1087,220035.0
2022-09-06 12:20:00,107.73,107.84,107.39,107.7,210218.0,107.0888,107.1982,106.7508,107.059,210218.0
2022-09-06 12:30:00,107.69,107.83,107.64,107.71,145664.0,107.0491,107.1882,106.9994,107.0689,145664.0
2022-09-06 12:40:00,107.71,107.91,107.53,107.82,157198.0,107.0689,107.2677,106.89,107.1783,157198.0
2022-09-06 12:50:00,107.83,107.9,107.61,107.77,161662.0,107.1882,107.2578,106.9695,107.1286,161662.0
2022-09-06 13:00:00,107.76,107.79,107.03,107.03,289780.0,107.1186,107.1485,106.393,106.393,289780.0
2022-09-06 13:10:00,107.05,107.14,106.83,107.01,249710.0,106.4129,106.5023,106.1942,106.3731,249710.0
2022-09-06 13:20:00,107.0,107.05,106.84,106.92,172206.0,106.3632,106.4129,106.2041,106.2836,172206.0
2022-09-06 13:30:00,106.91,107.19,106.87,107.11,187396.0,106.2737,106.552,106.2339,106.4725,187396.0
2022-09-06 13:40:00,107.1,107.14,106.88,106.91,156947.0,106.4626,106.5023,106.2439,106.2737,156947.0
2022-09-06 13:50:00,106.89,107.18,106.74,107.14,256477.0,106.2538,106.5421,106.1047,106.5023,256477.0
2022-09-06 14:00:00,107.14,107.35,107.07,107.24,255347.0,106.5023,106.7111,106.4327,106.6017,255347.0
2022-09-06 14:10:00,107.26,107.69,107.24,107.63,297301.0,106.6216,107.0491,106.6017,106.9894,297301.0
2022-09-06 14:20:00,107.62,107.76,107.56,107.65,278403.0,106.9795,107.1186,106.9198,107.0093,278403.0
2022-09-06 14:30:00,107.66,107.79,107.42,107.66,233065.0,107.0192,107.1485,106.7807,107.0192,233065.0
2022-09-06 14:40:00,107.67,107.67,107.37,107.57,222389.0,107.0292,107.0292,106.731,106.9298,222389.0
2022-09-06 14:50:00,107.57,107.61,107.24,107.42,276453.0,106.9298,106.9695,106.6017,106.7807,276453.0
2022-09-06 15:00:00,107.42,107.72,107.34,107.71,221809.0,106.7807,107.0789,106.7011,107.0689,221809.0
2022-09-06 15:10:00,107.69,107.83,107.53,107.63,336814.0,107.0491,107.1882,106.89,106.9894,336814.0
2022-09-06 15:20:00,107.63,107.76,107.4,107.55,360412.0,106.9894,107.1186,106.7608,106.9099,360412.0
2022-09-06 15:30:00,107.53,107.55,107.16,107.28,351540.0,106.89,106.9099,106.5222,106.6415,351540.0
2022-09-06 15:40:00,107.27,107.75,107.26,107.63,457126.0,106.6316,107.1087,106.6216,106.9894,457126.0
2022-09-06 15:50:00,107.63,107.63,107.15,107.51,1485564.0,106.9894,106.9894,106.5123,106.8701,1485564.0
2022-09-07 09:30:00,107.79,108.71,107.61,108.67,904103.0,107.1485,108.063,106.9695,108.0232,904103.0
2022-09-07 09:40:00,108.68,108.83,108.19,108.81,732471.0,108.0332,108.1823,107.5461,108.1624,732471.0
2022-09-07 09:50:00,108.81,108.89,108.52,108.65,560047.0,108.1624,108.2419,107.8741,108.0033,560047.0
2022-09-07 10:00:00,108.64,108.66,108.15,108.2,545242.0,107.9934,108.0133,107.5063,107.556,545242.0
2022-09-07 10:10:00,108.2,108.34,107.88,108.31,534234.0,107.556,107.6952,107.2379,107.6654,534234.0
2022-09-07 10:20:00,108.29,108.53,108.06,108.39,447188.0,107.6455,107.8841,107.4169,107.7449,447188.0
2022-09-07 10:30:00,108.39,108.73,108.35,108.44,481586.0,107.7449,108.0829,107.7051,107.7946,481586.0
2022-09-07 10:40:00,108.45,108.75,108.29,108.7,565342.0,107.8045,108.1027,107.6455,108.053,565342.0
2022-09-07 10:50:00,108.7,108.95,108.65,108.72,535990.0,108.053,108.3016,108.0033,108.0729,535990.0
2022-09-07 11:00:00,108.73,109.37,108.63,109.29,481488.0,108.0829,108.7191,107.9835,108.6395,481488.0
2022-09-07 11:10:00,109.28,109.69,109.27,109.45,466430.0,108.6296,109.0372,108.6197,108.7986,466430.0
2022-09-07 11:20:00,109.46,109.51,109.27,109.36,395272.0,108.8085,108.8582,108.6197,108.7091,395272.0
2022-09-07 11:30:00,109.37,109.49,109.16,109.18,289585.0,108.7191,108.8383,108.5103,108.5302,289585.0
2022-09-07 11:40:00,109.16,109.36,108.98,109.27,276938.0,108.5103,108.7091,108.3314,108.6197,276938.0
2022-09-07 11:50:00,109.28,109.48,109.24,109.4,243779.0,108.6296,108.8284,108.5898,108.7489,243779.0
2022-09-07 12:00:00,109.39,109.51,109.22,109.47,239169.0,108.7389,108.8582,108.57,108.8185,239169.0
2022-09-07 12:10:00,109.48,109.49,109.2,109.26,201760.0,108.8284,108.8383,108.5501,108.6097,201760.0
2022-09-07 12:20:00,109.24,109.28,108.98,109.21,197381.0,108.5898,108.6296,108.3314,108.56,197381.0
2022-09-07 12:30:00,109.2,109.49,109.03,109.48,206214.0,108.5501,108.8383,108.3811,108.8284,206214.0
2022-09-07 12:40:00,109.48,109.79,109.41,109.64,356006.0,108.8284,109.1366,108.7588,108.9875,356006.0
2022-09-07 12:50:00,109.63,109.67,109.43,109.63,159675.0,108.9775,109.0173,108.7787,108.9775,159675.0
2022-09-07 13:00:00,109.63,109.88,109.6,109.75,188253.0,108.9775,109.226,108.9477,109.0968,188253.0
2022-09-07 13:10:00,109.77,109.79,109.6,109.63,189162.0,109.1167,109.1366,108.9477,108.9775,189162.0
2022-09-07 13:20:00,109.63,109.76,109.51,109.56,211282.0,108.9775,109.1067,108.8582,108.9079,211282.0
2022-09-07 13:30:00,109.56,109.88,109.54,109.79,205411.0,108.9079,109.226,108.888,109.1366,205411.0
2022-09-07 13:40:00,109.79,110.12,109.77,110.04,383898.0,109.1366,109.4646,109.1167,109.3851,383898.0
2022-09-07 13:50:00,110.05,110.12,109.95,110.09,264077.0,109.395,109.4646,109.2956,109.4348,264077.0
2022-09-07 14:00:00,110.1,110.53,110.07,110.26,279354.0,109.4447,109.8722,109.4149,109.6038,279354.0
2022-09-07 14:10:00,110.26,110.42,110.16,110.16,270481.0,109.6038,109.7628,109.5044,109.5044,270481.0
2022-09-07 14:20:00,110.17,110.57,110.15,110.54,259550.0,109.5143,109.9119,109.4944,109.8821,259550.0
2022-09-07 14:30:00,110.54,110.73,110.38,110.65,340253.0,109.8821,110.071,109.723,109.9914,340253.0
2022-09-07 14:40:00,110.64,110.77,110.6,110.69,216400.0,109.9815,110.1107,109.9417,110.0312,216400.0
2022-09-07 14:50:00,110.67,110.89,110.57,110.73,274373.0,110.0113,110.23,109.9119,110.071,274373.0
2022-09-07 15:00:00,110.73,110.83,110.6,110.83,243215.0,110.071,110.1704,109.9417,110.1704,243215.0
2022-09-07 15:10:00,110.83,110.84,110.6,110.64,329801.0,110.1704,110.1803,109.9417,109.9815,329801.0
2022-09-07 15:20:00,110.65,110.99,110.61,110.97,315887.0,109.9914,110.3294,109.9517,110.3095,315887.0
2022-09-07 15:30:00,110.97,110.99,110.66,110.73,334882.0,110.3095,110.3294,110.0014,110.071,334882.0
2022-09-07 15:40:00,110.72,110.92,110.63,110.83,480976.0,110.061,110.2598,109.9716,110.1704,480976.0
2022-09-07 15:50:00,110.83,110.84,110.39,110.44,1054016.0,110.1704,110.1803,109.733,109.7827,1054016.0
2022-09-08 09:30:00,109.22,109.53,108.62,109.42,813039.0,108.57,108.8781,107.9735,108.7688,813039.0
2022-09-08 09:40:00,109.41,109.77,109.0,109.56,503992.0,108.7588,109.1167,108.3513,108.9079,503992.0
2022-09-08 09:50:00,109.56,110.08,109.4,109.97,506898.0,108.9079,109.4248,108.7489,109.3155,506898.0
2022-09-08 10:00:00,109.94,110.03,109.21,109.7,338107.0,109.2857,109.3751,108.56,109.0471,338107.0
2022-09-08 10:10:00,109.67,109.8,109.14,109.74,488102.0,109.0173,109.1465,108.4904,109.0869,488102.0
2022-09-08 10:20:00,109.73,110.02,109.42,109.58,330871.0,109.0769,109.3652,108.7688,108.9278,330871.0
2022-09-08 10:30:00,109.56,110.08,109.42,110.05,351208.0,108.9079,109.4248,108.7688,109.395,351208.0
2022-09-08 10:40:00,110.05,110.28,109.85,110.14,382500.0,109.395,109.6236,109.1962,109.4845,382500.0
2022-09-08 10:50:00,110.15,110.43,110.05,110.35,300718.0,109.4944,109.7727,109.395,109.6932,300718.0
2022-09-08 11:00:00,110.36,110.58,110.33,110.43,350923.0,109.7032,109.9219,109.6733,109.7727,350923.0
2022-09-08 11:10:00,110.43,110.43,110.22,110.32,257454.0,109.7727,109.7727,109.564,109.6634,257454.0
2022-09-08 11:20:00,110.32,110.44,110.28,110.28,233909.0,109.6634,109.7827,109.6236,109.6236,233909.0
2022-09-08 11:30:00,110.3,110.31,109.88,109.9,358805.0,109.6435,109.6535,109.226,109.2459,358805.0
2022-09-08 11:40:00,109.9,109.92,109.68,109.7,344688.0,109.2459,109.2658,109.0272,109.0471,344688.0
2022-09-08 11:50:00,109.7,109.92,109.48,109.72,305956.0,109.0471,109.2658,108.8284,109.067,305956.0
2022-09-08 12:00:00,109.72,109.77,108.31,108.55,582616.0,109.067,109.1167,107.6654,107.9039,582616.0
2022-09-08 12:10:00,108.54,108.63,108.22,108.28,482887.0,107.894,107.9835,107.5759,107.6355,482887.0
2022-09-08 12:20:00,108.28,108.48,108.06,108.44,371654.0,107.6355,107.8344,107.4169,107.7946,371654.0
2022-09-08 12:30:00,108.44,108.78,108.34,108.7,257416.0,107.7946,108.1326,107.6952,108.053,257416.0
2022-09-08 12:40:00,108.69,109.04,108.54,108.82,283555.0,108.0431,108.391,107.894,108.1723,283555.0
2022-09-08 12:50:00,108.83,109.07,108.8,108.92,169742.0,108.1823,108.4208,108.1525,108.2717,169742.0
2022-09-08 13:00:00,108.92,109.05,108.55,108.7,278518.0,108.2717,108.401,107.9039,108.053,278518.0
2022-09-08 13:10:00,108.72,109.33,108.71,109.12,244509.0,108.0729,108.6793,108.063,108.4705,244509.0
2022-09-08 13:20:00,109.11,109.3,108.96,109.17,200433.0,108.4606,108.6495,108.3115,108.5202,200433.0
2022-09-08 13:30:00,109.2,109.42,108.98,109.21,218992.0,108.5501,108.7688,108.3314,108.56,218992.0
2022-09-08 13:40:00,109.22,109.27,109.07,109.25,178011.0,108.57,108.6197,108.4208,108.5998,178011.0
2022-09-08 13:50:00,109.25,109.29,108.74,108.92,247391.0,108.5998,108.6395,108.0928,108.2717,247391.0
2022-09-08 14:00:00,108.92,109.06,108.8,108.89,192684.0,108.2717,108.4109,108.1525,108.2419,192684.0
2022-09-08 14:10:00,108.89,108.98,108.69,108.92,338117.0,108.2419,108.3314,108.0431,108.2717,338117.0
2022-09-08 14:20:00,108.91,108.98,108.81,108.89,250623.0,108.2618,108.3314,108.1624,108.2419,250623.0
2022-09-08 14:30:00,108.88,109.21,108.88,109.17,282163.0,108.232,108.56,108.232,108.5202,282163.0
2022-09-08 14:40:00,109.19,109.2,108.72,108.99,294676.0,108.5401,108.5501,108.0729,108.3413,294676.0
2022-09-08 14:50:00,108.98,109.16,108.82,108.97,219125.0,108.3314,108.5103,108.1723,108.3214,219125.0
2022-09-08 15:00:00,108.95,109.1,108.74,108.97,207723.0,108.3016,108.4507,108.0928,108.3214,207723.0
2022-09-08 15:10:00,108.97,109.21,108.9,109.16,303015.0,108.3214,108.56,108.2519,108.5103,303015.0
2022-09-08 15:20:00,109.15,109.23,109.03,109.09,271728.0,108.5004,108.5799,108.3811,108.4407,271728.0
2022-09-08 15:30:00,109.08,109.17,108.88,109.0,330389.0,108.4308,108.5202,108.232,108.3513,330389.0
2022-09-08 15:40:00,109.01,109.04,108.71,108.78,428731.0,108.3612,108.391,108.063,108.1326,428731.0
2022-09-08 15:50:00,108.77,109.42,108.75,109.41,1636191.0,108.1226,108.7688,108.1027,108.7588,1636191.0
2022-09-09 09:30:00,110.09,111.08,110.0,110.61,1072407.0,109.4348,110.4189,109.3453,109.9517,1072407.0
2022-09-09 09:40:00,110.59,110.81,110.14,110.63,643436.0,109.9318,110.1505,109.4845,109.9716,643436.0
2022-09-09 09:50:00,110.65,110.85,110.41,110.82,412187.0,109.9914,110.1902,109.7529,110.1604,412187.0
2022-09-09 10:00:00,110.84,111.3,110.8,111.3,536845.0,110.1803,110.6376,110.1405,110.6376,536845.0
2022-09-09 10:10:00,111.3,111.31,110.96,111.05,443000.0,110.6376,110.6475,110.2996,110.3891,443000.0
2022-09-09 10:20:00,111.06,111.18,110.77,111.09,325694.0,110.399,110.5183,110.1107,110.4288,325694.0
2022-09-09 10:30:00,111.09,111.52,111.01,111.49,401094.0,110.4288,110.8563,110.3493,110.8264,401094.0
2022-09-09 10:40:00,111.5,111.55,111.36,111.48,394553.0,110.8364,110.8861,110.6972,110.8165,394553.0
2022-09-09 10:50:00,111.48,111.5,111.25,111.4,303950.0,110.8165,110.8364,110.5879,110.737,303950.0
2022-09-09 11:00:00,111.41,111.51,111.31,111.33,310048.0,110.7469,110.8463,110.6475,110.6674,310048.0
2022-09-09 11:10:00,111.34,111.43,111.12,111.15,288349.0,110.6773,110.7668,110.4586,110.4885,288349.0
2022-09-09 11:20:00,111.14,111.4,111.04,111.4,317114.0,110.4785,110.737,110.3791,110.737,317114.0
2022-09-09 11:30:00,111.4,111.59,111.22,111.58,274778.0,110.737,110.9258,110.558,110.9159,274778.0
2022-09-09 11:40:00,111.59,111.61,111.16,111.18,239163.0,110.9258,110.9457,110.4984,110.5183,239163.0
2022-09-09 11:50:00,111.18,111.38,111.08,111.36,234004.0,110.5183,110.7171,110.4189,110.6972,234004.0
2022-09-09 12:00:00,111.33,111.39,111.07,111.35,298664.0,110.6674,110.727,110.4089,110.6873,298664.0
2022-09-09 12:10:00,111.33,111.43,111.16,111.35,215830.0,110.6674,110.7668,110.4984,110.6873,215830.0
2022-09-09 12:20:00,111.34,111.37,111.09,111.31,226572.0,110.6773,110.7072,110.4288,110.6475,226572.0
2022-09-09 12:30:00,111.33,111.53,111.24,111.49,363431.0,110.6674,110.8662,110.5779,110.8264,363431.0
2022-09-09 12:40:00,111.5,111.58,111.39,111.55,241531.0,110.8364,110.9159,110.727,110.8861,241531.0
2022-09-09 12:50:00,111.56,111.76,111.5,111.74,337171.0,110.896,111.0948,110.8364,111.075,337171.0
2022-09-09 13:00:00,111.74,111.77,111.58,111.75,208863.0,111.075,111.1048,110.9159,111.0849,208863.0
2022-09-09 13:10:00,111.75,111.86,111.73,111.81,234653.0,111.0849,111.1942,111.065,111.1445,234653.0
2022-09-09 13:20:00,111.81,111.85,111.75,111.76,210859.0,111.1445,111.1843,111.0849,111.0948,210859.0
2022-09-09 13:30:00,111.76,111.93,111.74,111.9,209883.0,111.0948,111.2638,111.075,111.234,209883.0
2022-09-09 13:40:00,111.89,111.9,111.59,111.72,157773.0,111.2241,111.234,110.9258,111.0551,157773.0
2022-09-09 13:50:00,111.72,111.84,111.64,111.83,120087.0,111.0551,111.1744,110.9755,111.1644,120087.0
2022-09-09 14:00:00,111.82,111.82,111.58,111.74,198216.0,111.1545,111.1545,110.9159,111.075,198216.0
2022-09-09 14:10:00,111.75,111.9,111.68,111.85,170352.0,111.0849,111.234,111.0153,111.1843,170352.0
2022-09-09 14:20:00,111.84,111.98,111.83,111.92,204454.0,111.1744,111.3135,111.1644,111.2539,204454.0
2022-09-09 14:30:00,111.92,111.92,111.46,111.66,344180.0,111.2539,111.2539,110.7966,110.9954,344180.0
2022-09-09 14:40:00,111.64,111.68,111.36,111.44,211111.0,110.9755,111.0153,110.6972,110.7767,211111.0
2022-09-09 14:50:00,111.43,111.51,111.28,111.49,253881.0,110.7668,110.8463,110.6177,110.8264,253881.0
2022-09-09 15:00:00,111.49,111.73,111.41,111.69,322914.0,110.8264,111.065,110.7469,111.0252,322914.0
2022-09-09 15:10:00,111.69,111.87,111.66,111.78,254582.0,111.0252,111.2042,110.9954,111.1147,254582.0
2022-09-09 15:20:00,111.8,111.84,111.65,111.81,291251.0,111.1346,111.1744,110.9855,111.1445,291251.0
2022-09-09 15:30:00,111.81,111.9,111.75,111.89,477988.0,111.1445,111.234,111.0849,111.2241,477988.0
2022-09-09 15:40:00,111.89,111.97,111.8,111.83,719628.0,111.2241,111.3036,111.1346,111.1644,719628.0
2022-09-09 15:50:00,111.81,112.0,111.67,111.77,1588594.0,111.1445,111.3334,111.0054,111.1048,1588594.0
2022-09-12 09:30:00,112.03,112.61,111.9,112.09,999454.0,111.3632,111.9398,111.234,111.4229,999454.0
2022-09-12 09:40:00,112.09,112.22,111.82,111.92,461477.0,111.4229,111.5521,111.1545,111.2539,461477.0
2022-09-12 09:50:00,111.91,112.44,111.79,112.36,552209.0,111.2439,111.7708,111.1247,111.6913,552209.0
2022-09-12 10:00:00,112.37,112.53,112.13,112.51,471463.0,111.7012,111.8603,111.4626,111.8404,471463.0
2022-09-12 10:10:00,112.52,112.63,112.27,112.58,302154.0,111.8503,111.9597,111.6018,111.91,302154.0
2022-09-12 10:20:00,112.58,112.64,112.28,112.33,290030.0,111.91,111.9696,111.6117,111.6614,290030.0
2022-09-12 10:30:00,112.32,112.37,112.11,112.25,311522.0,111.6515,111.7012,111.4427,111.5819,311522.0
2022-09-12 10:40:00,112.25,112.27,111.85,111.95,372951.0,111.5819,111.6018,111.1843,111.2837,372951.0
2022-09-12 10:50:00,111.97,111.98,111.62,111.71,446310.0,111.3036,111.3135,110.9557,111.0451,446310.0
2022-09-12 11:00:00,111.74,111.77,111.25,111.25,419992.0,111.075,111.1048,110.5879,110.5879,419992.0
2022-09-12 11:10:00,111.25,111.57,111.25,111.51,284825.0,110.5879,110.906,110.5879,110.8463,284825.0
2022-09-12 11:20:00,111.5,111.85,111.43,111.84,232186.0,110.8364,111.1843,110.7668,111.1744,232186.0
2022-09-12 11:30:00,111.85,111.91,111.45,111.66,239950.0,111.1843,111.2439,110.7867,110.9954,239950.0
2022-09-12 11:40:00,111.65,111.83,111.53,111.62,262456.0,110.9855,111.1644,110.8662,110.9557,262456.0
2022-09-12 11:50:00,111.62,111.64,111.09,111.23,333024.0,110.9557,110.9755,110.4288,110.568,333024.0
2022-09-12 12:00:00,111.22,111.32,111.01,111.03,225579.0,110.558,110.6575,110.3493,110.3692,225579.0
2022-09-12 12:10:00,111.02,111.24,110.93,111.06,275889.0,110.3592,110.5779,110.2698,110.399,275889.0
2022-09-12 12:20:00,111.06,111.25,111.0,111.23,249824.0,110.399,110.5879,110.3394,110.568,249824.0
2022-09-12 12:30:00,111.23,111.37,111.09,111.34,247299.0,110.568,110.7072,110.4288,110.6773,247299.0
2022-09-12 12:40:00,111.33,111.45,111.25,111.37,244750.0,110.6674,110.7867,110.5879,110.7072,244750.0
2022-09-12 12:50:00,111.38,111.59,111.37,111.51,159615.0,110.7171,110.9258,110.7072,110.8463,159615.0
2022-09-12 13:00:00,111.51,111.69,111.2,111.67,299211.0,110.8463,111.0252,110.5382,111.0054,299211.0
2022-09-12 13:10:00,111.66,111.75,111.55,111.59,266059.0,110.9954,111.0849,110.8861,110.9258,266059.0
2022-09-12 13:20:00,111.59,111.8,111.52,111.77,167187.0,110.9258,111.1346,110.8563,111.1048,167187.0
2022-09-12 13:30:00,111.78,111.82,111.64,111.66,156947.0,111.1147,111.1545,110.9755,110.9954,156947.0
2022-09-12 13:40:00,111.66,111.67,111.51,111.63,151486.0,110.9954,111.0054,110.8463,110.9656,151486.0
2022-09-12 13:50:00,111.64,111.81,111.63,111.72,140170.0,110.9755,111.1445,110.9656,111.0551,140170.0
2022-09-12 14:00:00,111.72,111.75,111.54,111.55,167242.0,111.0551,111.0849,110.8761,110.8861,167242.0
2022-09-12 14:10:00,111.54,111.71,111.33,111.4,236471.0,110.8761,111.0451,110.6674,110.737,236471.0
2022-09-12 14:20:00,111.4,111.56,111.14,111.17,467069.0,110.737,110.896,110.4785,110.5083,467069.0
2022-09-12 14:30:00,111.17,111.43,111.14,111.37,267680.0,110.5083,110.7668,110.4785,110.7072,267680.0
2022-09-12 14:40:00,111.36,111.52,111.32,111.51,179226.0,110.6972,110.8563,110.6575,110.8463,179226.0
2022-09-12 14:50:00,111.5,111.55,111.37,111.41,173656.0,110.8364,110.8861,110.7072,110.7469,173656.0
2022-09-12 15:00:00,111.42,111.53,111.3,111.5,169861.0,110.7569,110.8662,110.6376,110.8364,169861.0
2022-09-12 15:10:00,111.49,111.63,111.44,111.47,206415.0,110.8264,110.9656,110.7767,110.8066,206415.0
2022-09-12 15:20:00,111.48,111.56,111.38,111.42,185879.0,110.8165,110.896,110.7171,110.7569,185879.0
2022-09-12 15:30:00,111.41,111.51,111.36,111.49,293926.0,110.7469,110.8463,110.6972,110.8264,293926.0
2022-09-12 15:40:00,111.5,111.77,111.37,111.75,434404.0,110.8364,111.1048,110.7072,111.0849,434404.0
2022-09-12 15:50:00,111.74,111.92,111.61,111.91,1001704.0,111.075,111.2539,110.9457,111.2439,1001704.0
2022-09-13 09:30:00,108.91,109.37,107.71,108.07,1412997.0,108.2618,108.7191,107.0689,107.4268,1412997.0
2022-09-13 09:40:00,108.07,108.19,107.71,107.86,747460.0,107.4268,107.5461,107.0689,107.218,747460.0
2022-09-13 09:50:00,107.88,108.11,107.36,107.39,746939.0,107.2379,107.4666,106.721,106.7508,746939.0
2022-09-13 10:00:00,107.38,107.45,106.93,107.28,857954.0,106.7409,106.8105,106.2936,106.6415,857954.0
2022-09-13 10:10:00,107.28,107.35,106.95,107.3,547224.0,106.6415,106.7111,106.3135,106.6614,547224.0
2022-09-13 10:20:00,107.29,107.29,106.85,107.06,508588.0,106.6514,106.6514,106.2141,106.4228,508588.0
2022-09-13 10:30:00,107.05,107.15,106.68,106.72,676349.0,106.4129,106.5123,106.0451,106.0848,676349.0
2022-09-13 10:40:00,106.71,106.77,106.53,106.6,450468.0,106.0749,106.1345,105.896,105.9655,450468.0
2022-09-13 10:50:00,106.59,106.62,106.3,106.51,539824.0,105.9556,105.9854,105.6673,105.8761,539824.0
2022-09-13 11:00:00,106.5,106.57,106.17,106.35,554705.0,105.8661,105.9357,105.5381,105.717,554705.0
2022-09-13 11:10:00,106.34,106.41,106.19,106.34,384971.0,105.7071,105.7767,105.558,105.7071,384971.0
2022-09-13 11:20:00,106.33,106.38,106.14,106.24,442938.0,105.6972,105.7469,105.5083,105.6077,442938.0
2022-09-13 11:30:00,106.24,106.52,106.18,106.52,426439.0,105.6077,105.886,105.548,105.886,426439.0
2022-09-13 11:40:00,106.52,106.53,106.25,106.26,305049.0,105.886,105.896,105.6176,105.6276,305049.0
2022-09-13 11:50:00,106.27,106.54,106.22,106.31,348207.0,105.6375,105.9059,105.5878,105.6773,348207.0
2022-09-13 12:00:00,106.31,106.64,106.2,106.63,335315.0,105.6773,106.0053,105.5679,105.9954,335315.0
2022-09-13 12:10:00,106.62,106.9,106.57,106.78,333615.0,105.9854,106.2638,105.9357,106.1445,333615.0
2022-09-13 12:20:00,106.79,106.87,106.58,106.68,346495.0,106.1544,106.2339,105.9457,106.0451,346495.0
2022-09-13 12:30:00,106.69,106.91,106.59,106.88,300109.0,106.055,106.2737,105.9556,106.2439,300109.0
2022-09-13 12:40:00,106.88,107.02,106.85,106.99,283773.0,106.2439,106.383,106.2141,106.3532,283773.0
2022-09-13 12:50:00,106.98,107.06,106.91,106.96,450659.0,106.3433,106.4228,106.2737,106.3234,450659.0
2022-09-13 13:00:00,106.96,107.11,106.79,106.88,394081.0,106.3234,106.4725,106.1544,106.2439,394081.0
2022-09-13 13:10:00,106.88,107.13,106.81,106.99,375674.0,106.2439,106.4924,106.1743,106.3532,375674.0
2022-09-13 13:20:00,107.0,107.2,106.98,107.13,362867.0,106.3632,106.562,106.3433,106.4924,362867.0
2022-09-13 13:30:00,107.13,107.28,107.06,107.27,382017.0,106.4924,106.6415,106.4228,106.6316,382017.0
2022-09-13 13:40:00,107.28,107.36,107.07,107.18,337839.0,106.6415,106.721,106.4327,106.5421,337839.0
2022-09-13 13:50:00,107.18,107.23,106.96,106.97,286120.0,106.5421,106.5918,106.3234,106.3333,286120.0
2022-09-13 14:00:00,106.98,107.02,106.72,106.81,360110.0,106.3433,106.383,106.0848,106.1743,360110.0
2022-09-13 14:10:00,106.81,106.95,106.75,106.83,253733.0,106.1743,106.3135,106.1147,106.1942,253733.0
2022-09-13 14:20:00,106.84,106.87,106.53,106.59,291745.0,106.2041,106.2339,105.896,105.9556,291745.0
2022-09-13 14:30:00,106.59,106.67,106.52,106.53,309181.0,105.9556,106.0351,105.886,105.896,309181.0
2022-09-13 14:40:00,106.53,106.56,106.4,106.47,311630.0,105.896,105.9258,105.7667,105.8363,311630.0
2022-09-13 14:50:00,106.47,106.5,106.22,106.28,481202.0,105.8363,105.8661,105.5878,105.6474,481202.0
2022-09-13 15:00:00,106.29,106.35,106.14,106.16,439428.0,105.6574,105.717,105.5083,105.5282,439428.0
2022-09-13 15:10:00,106.17,106.18,106.0,106.08,747988.0,105.5381,105.548,105.3691,105.4486,747988.0
2022-09-13 15:20:00,106.08,106.19,105.94,105.95,700327.0,105.4486,105.558,105.3095,105.3194,700327.0
2022-09-13 15:30:00,105.94,105.97,105.26,105.47,1181944.0,105.3095,105.3393,104.6335,104.8423,1181944.0
2022-09-13 15:40:00,105.47,105.47,105.0,105.27,1087503.0,104.8423,104.8423,104.3751,104.6435,1087503.0
2022-09-13 15:50:00,105.27,105.56,105.14,105.32,1897027.0,104.6435,104.9317,104.5142,104.6932,1897027.0
2022-09-14 09:30:00,105.44,105.66,104.65,105.06,1138700.0,104.8124,105.0311,104.0271,104.4347,1138700.0
2022-09-14 09:40:00,105.05,106.03,104.89,105.41,945148.0,104.4248,105.3989,104.2657,104.7826,945148.0
2022-09-14 09:50:00,105.39,105.45,104.95,105.45,497358.0,104.7627,104.8224,104.3254,104.8224,497358.0
2022-09-14 10:00:00,105.45,105.46,104.87,105.0,522008.0,104.8224,104.8323,104.2458,104.3751,522008.0
2022-09-14 10:10:00,105.0,105.2,104.79,105.11,484452.0,104.3751,104.5739,104.1663,104.4844,484452.0
2022-09-14 10:20:00,105.12,105.24,104.59,104.65,475930.0,104.4944,104.6136,103.9675,104.0271,475930.0
2022-09-14 10:30:00,104.65,105.38,104.5,105.25,439706.0,104.0271,104.7528,103.878,104.6236,439706.0
2022-09-14 10:40:00,105.24,105.36,105.1,105.14,344650.0,104.6136,104.7329,104.4745,104.5142,344650.0
2022-09-14 10:50:00,105.15,105.46,105.11,105.36,347416.0,104.5242,104.8323,104.4844,104.7329,347416.0
2022-09-14 11:00:00,105.36,105.59,105.12,105.52,359960.0,104.7329,104.9616,104.4944,104.892,359960.0
2022-09-14 11:10:00,105.54,105.6,105.33,105.47,379141.0,104.9119,104.9715,104.7031,104.8423,379141.0
2022-09-14 11:20:00,105.46,105.46,105.18,105.19,279211.0,104.8323,104.8323,104.554,104.5639,279211.0
2022-09-14 11:30:00,105.2,105.41,105.04,105.38,303721.0,104.5739,104.7826,104.4148,104.7528,303721.0
2022-09-14 11:40:00,105.38,105.71,105.34,105.61,320812.0,104.7528,105.0808,104.713,104.9814,320812.0
2022-09-14 11:50:00,105.62,105.67,105.38,105.41,251306.0,104.9914,105.0411,104.7528,104.7826,251306.0
2022-09-14 12:00:00,105.42,105.54,105.29,105.5,239105.0,104.7926,104.9119,104.6633,104.8721,239105.0
2022-09-14 12:10:00,105.5,105.79,105.46,105.72,312636.0,104.8721,105.1604,104.8323,105.0908,312636.0
2022-09-14 12:20:00,105.72,105.86,105.57,105.63,280818.0,105.0908,105.2299,104.9417,105.0013,280818.0
2022-09-14 12:30:00,105.64,105.83,105.55,105.77,215190.0,105.0113,105.2001,104.9218,105.1405,215190.0
2022-09-14 12:40:00,105.77,106.0,105.72,105.95,360760.0,105.1405,105.3691,105.0908,105.3194,360760.0
2022-09-14 12:50:00,105.95,106.02,105.85,105.92,275363.0,105.3194,105.389,105.22,105.2896,275363.0
2022-09-14 13:00:00,105.93,105.98,105.76,105.92,250515.0,105.2995,105.3492,105.1305,105.2896,250515.0
2022-09-14 13:10:00,105.92,106.1,105.88,105.98,299676.0,105.2896,105.4685,105.2498,105.3492,299676.0
2022-09-14 13:20:00,105.99,106.01,105.82,105.86,207109.0,105.3592,105.3791,105.1902,105.2299,207109.0
2022-09-14 13:30:00,105.87,105.92,105.64,105.67,203865.0,105.2399,105.2896,105.0113,105.0411,203865.0
2022-09-14 13:40:00,105.66,105.71,105.16,105.24,320661.0,105.0311,105.0808,104.5341,104.6136,320661.0
2022-09-14 13:50:00,105.25,105.45,105.14,105.26,265892.0,104.6236,104.8224,104.5142,104.6335,265892.0
2022-09-14 14:00:00,105.26,105.32,105.06,105.15,303517.0,104.6335,104.6932,104.4347,104.5242,303517.0
2022-09-14 14:10:00,105.14,105.36,105.01,105.36,235987.0,104.5142,104.7329,104.385,104.7329,235987.0
2022-09-14 14:20:00,105.36,105.44,105.29,105.37,186928.0,104.7329,104.8124,104.6633,104.7429,186928.0
2022-09-14 14:30:00,105.37,105.62,105.36,105.52,227466.0,104.7429,104.9914,104.7329,104.892,227466.0
2022-09-14 14:40:00,105.52,105.6,105.28,105.49,273248.0,104.892,104.9715,104.6534,104.8622,273248.0
2022-09-14 14:50:00,105.5,105.54,105.2,105.29,267716.0,104.8721,104.9119,104.5739,104.6633,267716.0
2022-09-14 15:00:00,105.29,105.52,105.2,105.5,285884.0,104.6633,104.892,104.5739,104.8721,285884.0
2022-09-14 15:10:00,105.5,105.51,104.92,105.01,425575.0,104.8721,104.882,104.2955,104.385,425575.0
2022-09-14 15:20:00,105.02,105.28,104.91,105.16,339442.0,104.3949,104.6534,104.2856,104.5341,339442.0
2022-09-14 15:30:00,105.17,105.24,104.87,105.19,382770.0,104.5441,104.6136,104.2458,104.5639,382770.0
2022-09-14 15:40:00,105.19,105.56,105.08,105.46,479826.0,104.5639,104.9317,104.4546,104.8323,479826.0
2022-09-14 15:50:00,105.47,106.02,105.41,105.88,963184.0,104.8423,105.389,104.7826,105.2498,963184.0
2022-09-15 09:30:00,104.96,105.5,104.74,105.35,757702.0,104.3353,104.8721,104.1166,104.723,757702.0
2022-09-15 09:40:00,105.35,105.94,105.35,105.87,547960.0,104.723,105.3095,104.723,105.2399,547960.0
2022-09-15 09:50:00,105.86,106.19,105.71,105.91,509111.0,105.2299,105.558,105.0808,105.2797,509111.0
2022-09-15 10:00:00,105.92,106.21,105.72,105.75,406991.0,105.2896,105.5779,105.0908,105.1206,406991.0
2022-09-15 10:10:00,105.75,105.81,105.48,105.5,474487.0,105.1206,105.1802,104.8522,104.8721,474487.0
2022-09-15 10:20:00,105.5,105.56,104.67,104.69,768904.0,104.8721,104.9317,104.047,104.0669,768904.0
2022-09-15 10:30:00,104.69,105.02,104.58,104.95,398471.0,104.0669,104.3949,103.9576,104.3254,398471.0
2022-09-15 10:40:00,104.94,105.07,104.71,104.75,329203.0,104.3154,104.4447,104.0868,104.1266,329203.0
2022-09-15 10:50:00,104.73,104.74,103.99,104.02,730551.0,104.1067,104.1166,103.3711,103.4009,730551.0
2022-09-15 11:00:00,104.02,104.24,103.86,103.97,518547.0,103.4009,103.6196,103.2419,103.3512,518547.0
2022-09-15 11:10:00,103.98,104.26,103.8,104.23,477675.0,103.3611,103.6395,103.1822,103.6096,477675.0
2022-09-15 11:20:00,104.23,104.46,104.17,104.21,388661.0,103.6096,103.8383,103.55,103.5898,388661.0
2022-09-15 11:30:00,104.21,104.4,104.1,104.31,367910.0,103.5898,103.7786,103.4804,103.6892,367910.0
2022-09-15 11:40:00,104.31,104.45,104.23,104.25,303684.0,103.6892,103.8283,103.6096,103.6295,303684.0
2022-09-15 11:50:00,104.25,104.27,103.87,104.07,303215.0,103.6295,103.6494,103.2518,103.4506,303215.0
2022-09-15 12:00:00,104.07,104.22,103.89,103.89,400941.0,103.4506,103.5997,103.2717,103.2717,400941.0
2022-09-15 12:10:00,103.9,104.05,103.83,104.0,363495.0,103.2816,103.4307,103.212,103.381,363495.0
2022-09-15 12:20:00,103.99,104.04,103.88,103.92,310399.0,103.3711,103.4208,103.2617,103.3015,310399.0
2022-09-15 12:30:00,103.93,104.17,103.93,104.12,401444.0,103.3114,103.55,103.3114,103.5003,401444.0
2022-09-15 12:40:00,104.12,104.48,104.12,104.47,260946.0,103.5003,103.8582,103.5003,103.8482,260946.0
2022-09-15 12:50:00,104.46,104.56,104.3,104.55,292947.0,103.8383,103.9377,103.6792,103.9277,292947.0
2022-09-15 13:00:00,104.55,105.09,104.55,105.01,428146.0,103.9277,104.4645,103.9277,104.385,428146.0
2022-09-15 13:10:00,105.01,105.12,104.89,105.08,237828.0,104.385,104.4944,104.2657,104.4546,237828.0
2022-09-15 13:20:00,105.07,105.32,105.01,105.18,262919.0,104.4447,104.6932,104.385,104.554,262919.0
2022-09-15 13:30:00,105.17,105.17,104.84,104.94,322392.0,104.5441,104.5441,104.216,104.3154,322392.0
2022-09-15 13:40:00,104.95,105.02,104.7,104.74,274426.0,104.3254,104.3949,104.0769,104.1166,274426.0
2022-09-15 13:50:00,104.74,104.82,104.53,104.79,232565.0,104.1166,104.1961,103.9079,104.1663,232565.0
2022-09-15 14:00:00,104.79,104.79,104.16,104.22,285065.0,104.1663,104.1663,103.5401,103.5997,285065.0
2022-09-15 14:10:00,104.23,104.38,104.18,104.28,207977.0,103.6096,103.7588,103.5599,103.6594,207977.0
2022-09-15 14:20:00,104.26,104.35,104.11,104.31,218952.0,103.6395,103.7289,103.4904,103.6892,218952.0
2022-09-15 14:30:00,104.31,104.5,104.24,104.38,252614.0,103.6892,103.878,103.6196,103.7588,252614.0
2022-09-15 14:40:00,104.39,104.4,104.0,104.01,284993.0,103.7687,103.7786,103.381,103.391,284993.0
2022-09-15 14:50:00,104.01,104.17,103.94,104.1,321187.0,103.391,103.55,103.3214,103.4804,321187.0
2022-09-15 15:00:00,104.1,104.16,103.84,103.85,369874.0,103.4804,103.5401,103.222,103.2319,369874.0
2022-09-15 15:10:00,103.85,103.85,103.5,103.56,645735.0,103.2319,103.2319,102.884,102.9436,645735.0
2022-09-15 15:20:00,103.57,103.66,103.31,103.38,572635.0,102.9536,103.043,102.6951,102.7647,572635.0
2022-09-15 15:30:00,103.37,103.77,103.32,103.75,670151.0,102.7548,103.1524,102.7051,103.1325,670151.0
2022-09-15 15:40:00,103.76,104.06,103.63,103.89,503054.0,103.1424,103.4407,103.0132,103.2717,503054.0
2022-09-15 15:50:00,103.91,104.28,103.76,103.9,1490403.0,103.2916,103.6594,103.1424,103.2816,1490403.0
2022-09-16 09:30:00,102.99,103.11,101.85,102.71,6664021.0,102.377,102.4963,101.2438,102.0987,6664021.0
2022-09-16 09:40:00,102.73,102.8,102.22,102.44,806784.0,102.1186,102.1882,101.6116,101.8303,806784.0
2022-09-16 09:50:00,102.44,102.93,102.42,102.48,610280.0,101.8303,102.3174,101.8104,101.8701,610280.0
2022-09-16 10:00:00,102.49,103.32,102.49,103.11,660122.0,101.88,102.7051,101.88,102.4963,660122.0
2022-09-16 10:10:00,103.1,103.76,103.02,103.31,569663.0,102.4864,103.1424,102.4069,102.6951,569663.0
2022-09-16 10:20:00,103.3,103.61,103.25,103.32,443353.0,102.6852,102.9933,102.6355,102.7051,443353.0
2022-09-16 10:30:00,103.33,103.99,103.29,103.61,590571.0,102.715,103.3711,102.6752,102.9933,590571.0
2022-09-16 10:40:00,103.6,103.77,102.88,102.94,518980.0,102.9834,103.1524,102.2677,102.3273,518980.0
2022-09-16 10:50:00,102.94,103.19,102.77,102.81,487594.0,102.3273,102.5758,102.1583,102.1981,487594.0
2022-09-16 11:00:00,102.82,103.1,102.75,102.85,381337.0,102.208,102.4864,102.1385,102.2379,381337.0
2022-09-16 11:10:00,102.85,103.08,102.67,103.0,448820.0,102.2379,102.4665,102.0589,102.387,448820.0
2022-09-16 11:20:00,103.01,103.01,102.72,102.78,342354.0,102.3969,102.3969,102.1086,102.1683,342354.0
2022-09-16 11:30:00,102.78,103.0,102.58,102.63,353552.0,102.1683,102.387,101.9695,102.0192,353552.0
2022-09-16 11:40:00,102.62,102.84,102.58,102.77,305234.0,102.0092,102.2279,101.9695,102.1583,305234.0
2022-09-16 11:50:00,102.79,103.17,102.74,103.1,344603.0,102.1782,102.556,102.1285,102.4864,344603.0
2022-09-16 12:00:00,103.09,103.13,102.8,102.84,310650.0,102.4764,102.5162,102.1882,102.2279,310650.0
2022-09-16 12:10:00,102.83,103.0,102.72,102.91,358951.0,102.218,102.387,102.1086,102.2975,358951.0
2022-09-16 12:20:00,102.91,102.91,102.52,102.65,374642.0,102.2975,102.2975,101.9098,102.0391,374642.0
2022-09-16 12:30:00,102.64,102.8,102.58,102.73,338376.0,102.0291,102.1882,101.9695,102.1186,338376.0
2022-09-16 12:40:00,102.74,103.0,102.73,102.99,231482.0,102.1285,102.387,102.1186,102.377,231482.0
2022-09-16 12:50:00,102.99,103.12,102.9,103.09,312824.0,102.377,102.5063,102.2876,102.4764,312824.0
2022-09-16 13:00:00,103.09,103.17,102.73,102.82,409840.0,102.4764,102.556,102.1186,102.208,409840.0
2022-09-16 13:10:00,102.82,102.9,102.73,102.83,262283.0,102.208,102.2876,102.1186,102.218,262283.0
2022-09-16 13:20:00,102.82,102.96,102.8,102.91,308458.0,102.208,102.3472,102.1882,102.2975,308458.0
2022-09-16 13:30:00,102.9,103.05,102.75,102.95,477204.0,102.2876,102.4367,102.1385,102.3373,477204.0
2022-09-16 13:40:00,102.96,103.0,102.58,102.63,454005.0,102.3472,102.387,101.9695,102.0192,454005.0
2022-09-16 13:50:00,102.64,102.71,102.54,102.64,460115.0,102.0291,102.0987,101.9297,102.0291,460115.0
2022-09-16 14:00:00,102.64,102.83,102.59,102.75,343641.0,102.0291,102.218,101.9794,102.1385,343641.0
2022-09-16 14:10:00,102.75,102.85,102.62,102.69,290077.0,102.1385,102.2379,102.0092,102.0788,290077.0
2022-09-16 14:20:00,102.69,103.27,102.67,103.2,460034.0,102.0788,102.6554,102.0589,102.5858,460034.0
2022-09-16 14:30:00,103.2,103.35,103.03,103.17,347331.0,102.5858,102.7349,102.4168,102.556,347331.0
2022-09-16 14:40:00,103.17,103.52,103.02,103.47,392091.0,102.556,102.9039,102.4069,102.8542,392091.0
2022-09-16 14:50:00,103.48,103.6,103.32,103.43,479981.0,102.8641,102.9834,102.7051,102.8144,479981.0
2022-09-16 15:00:00,103.42,104.03,103.39,103.87,576278.0,102.8045,103.4108,102.7746,103.2518,576278.0
2022-09-16 15:10:00,103.86,103.87,103.51,103.56,521902.0,103.2419,103.2518,102.8939,102.9436,521902.0
2022-09-16 15:20:00,103.57,103.98,103.43,103.57,619447.0,102.9536,103.3611,102.8144,102.9536,619447.0
2022-09-16 15:30:00,103.56,103.86,103.31,103.85,508892.0,102.9436,103.2419,102.6951,103.2319,508892.0
2022-09-16 15:40:00,103.86,103.96,103.54,103.73,826007.0,103.2419,103.3413,102.9238,103.1126,826007.0
2022-09-16 15:50:00,103.73,103.84,103.18,103.56,2773304.0,103.1126,103.222,102.5659,102.9436,2773304.0
2022-09-19 09:30:00,102.54,103.13,102.39,102.91,891814.0,101.9297,102.5162,101.7806,102.2975,891814.0
2022-09-19 09:40:00,102.91,103.25,102.79,102.86,669256.0,102.2975,102.6355,102.1782,102.2478,669256.0
2022-09-19 09:50:00,102.86,103.3,102.84,102.91,414530.0,102.2478,102.6852,102.2279,102.2975,414530.0
2022-09-19 10:00:00,102.92,103.08,102.6,102.76,352494.0,102.3074,102.4665,101.9894,102.1484,352494.0
2022-09-19 10:10:00,102.78,103.1,102.58,102.62,346738.0,102.1683,102.4864,101.9695,102.0092,346738.0
2022-09-19 10:20:00,102.62,102.86,102.49,102.84,414336.0,102.0092,102.2478,101.88,102.2279,414336.0
2022-09-19 10:30:00,102.84,103.24,102.66,103.07,418754.0,102.2279,102.6255,102.049,102.4566,418754.0
2022-09-19 10:40:00,103.08,103.3,103.05,103.14,374625.0,102.4665,102.6852,102.4367,102.5261,374625.0
2022-09-19 10:50:00,103.14,103.14,102.77,102.99,336709.0,102.5261,102.5261,102.1583,102.377,336709.0
2022-09-19 11:00:00,103.0,103.14,102.91,103.04,254986.0,102.387,102.5261,102.2975,102.4267,254986.0
2022-09-19 11:10:00,103.05,103.17,102.9,102.94,233576.0,102.4367,102.556,102.2876,102.3273,233576.0
2022-09-19 11:20:00,102.94,102.95,102.6,102.61,289865.0,102.3273,102.3373,101.9894,101.9993,289865.0
2022-09-19 11:30:00,102.6,102.63,102.39,102.45,262987.0,101.9894,102.0192,101.7806,101.8402,262987.0
2022-09-19 11:40:00,102.44,102.57,102.39,102.53,266432.0,101.8303,101.9595,101.7806,101.9198,266432.0
2022-09-19 11:50:00,102.53,102.66,102.43,102.49,274702.0,101.9198,102.049,101.8204,101.88,274702.0
2022-09-19 12:00:00,102.49,102.72,102.37,102.66,229369.0,101.88,102.1086,101.7607,102.049,229369.0
2022-09-19 12:10:00,102.65,102.83,102.62,102.75,211564.0,102.0391,102.218,102.0092,102.1385,211564.0
2022-09-19 12:20:00,102.75,102.83,102.67,102.77,172189.0,102.1385,102.218,102.0589,102.1583,172189.0
2022-09-19 12:30:00,102.76,103.07,102.72,103.05,234679.0,102.1484,102.4566,102.1086,102.4367,234679.0
2022-09-19 12:40:00,103.01,103.15,102.94,103.15,225453.0,102.3969,102.5361,102.3273,102.5361,225453.0
2022-09-19 12:50:00,103.15,103.39,103.15,103.33,267533.0,102.5361,102.7746,102.5361,102.715,267533.0
2022-09-19 13:00:00,103.32,103.38,103.13,103.22,244305.0,102.7051,102.7647,102.5162,102.6057,244305.0
2022-09-19 13:10:00,103.22,103.24,103.03,103.12,199878.0,102.6057,102.6255,102.4168,102.5063,199878.0
2022-09-19 13:20:00,103.13,103.27,103.03,103.25,213028.0,102.5162,102.6554,102.4168,102.6355,213028.0
2022-09-19 13:30:00,103.25,103.27,102.89,103.01,272441.0,102.6355,102.6554,102.2776,102.3969,272441.0
2022-09-19 13:40:00,103.01,103.14,102.94,103.02,217308.0,102.3969,102.5261,102.3273,102.4069,217308.0
2022-09-19 13:50:00,103.02,103.06,102.9,102.95,169532.0,102.4069,102.4466,102.2876,102.3373,169532.0
2022-09-19 14:00:00,102.97,103.06,102.86,103.03,218117.0,102.3571,102.4466,102.2478,102.4168,218117.0
2022-09-19 14:10:00,103.02,103.16,102.93,103.05,288923.0,102.4069,102.546,102.3174,102.4367,288923.0
2022-09-19 14:20:00,103.05,103.1,102.87,103.06,225976.0,102.4367,102.4864,102.2577,102.4466,225976.0
2022-09-19 14:30:00,103.06,103.31,103.06,103.27,253363.0,102.4466,102.6951,102.4466,102.6554,253363.0
2022-09-19 14:40:00,103.27,103.27,103.07,103.12,254192.0,102.6554,102.6554,102.4566,102.5063,254192.0
2022-09-19 14:50:00,103.11,103.3,103.1,103.26,229490.0,102.4963,102.6852,102.4864,102.6454,229490.0
2022-09-19 15:00:00,103.26,103.6,103.25,103.45,580195.0,102.6454,102.9834,102.6355,102.8343,580195.0
2022-09-19 15:10:00,103.46,103.87,103.41,103.67,537863.0,102.8442,103.2518,102.7945,103.053,537863.0
2022-09-19 15:20:00,103.68,103.9,103.59,103.77,381054.0,103.0629,103.2816,102.9735,103.1524,381054.0
2022-09-19 15:30:00,103.78,104.02,103.77,103.93,438433.0,103.1623,103.4009,103.1524,103.3114,438433.0
2022-09-19 15:40:00,103.95,103.99,103.74,103.81,288789.0,103.3313,103.3711,103.1226,103.1921,288789.0
2022-09-19 15:50:00,103.81,103.94,103.69,103.86,917598.0,103.1921,103.3214,103.0729,103.2419,917598.0
2022-09-20 09:30:00,102.84,103.17,102.56,102.72,863405.0,102.2279,102.556,101.9496,102.1086,863405.0
2022-09-20 09:40:00,102.72,102.77,102.41,102.65,592127.0,102.1086,102.1583,101.8005,102.0391,592127.0
2022-09-20 09:50:00,102.64,102.76,102.46,102.47,534221.0,102.0291,102.1484,101.8502,101.8601,534221.0
2022-09-20 10:00:00,102.47,102.89,102.33,102.86,523868.0,101.8601,102.2776,101.721,102.2478,523868.0
2022-09-20 10:10:00,102.86,102.9,102.3,102.34,521582.0,102.2478,102.2876,101.6911,101.7309,521582.0
2022-09-20 10:20:00,102.33,102.57,102.24,102.52,517205.0,101.721,101.9595,101.6315,101.9098,517205.0
2022-09-20 10:30:00,102.52,102.52,102.12,102.23,424605.0,101.9098,101.9098,101.5122,101.6216,424605.0
2022-09-20 10:40:00,102.23,102.49,102.23,102.33,398254.0,101.6216,101.88,101.6216,101.721,398254.0
2022-09-20 10:50:00,102.32,102.55,102.3,102.48,353204.0,101.711,101.9396,101.6911,101.8701,353204.0
2022-09-20 11:00:00,102.47,102.8,102.44,102.78,293508.0,101.8601,102.1882,101.8303,102.1683,293508.0
2022-09-20 11:10:00,102.78,102.79,102.47,102.49,333482.0,102.1683,102.1782,101.8601,101.88,333482.0
2022-09-20 11:20:00,102.48,102.66,102.42,102.58,279195.0,101.8701,102.049,101.8104,101.9695,279195.0
2022-09-20 11:30:00,102.59,102.67,102.27,102.32,392263.0,101.9794,102.0589,101.6613,101.711,392263.0
2022-09-20 11:40:00,102.32,102.48,102.26,102.42,303196.0,101.711,101.8701,101.6514,101.8104,303196.0
2022-09-20 11:50:00,102.42,102.77,102.35,102.64,395271.0,101.8104,102.1583,101.7408,102.0291,395271.0
2022-09-20 12:00:00,102.64,102.76,102.57,102.68,436953.0,102.0291,102.1484,101.9595,102.0689,436953.0
2022-09-20 12:10:00,102.67,102.82,102.57,102.62,228737.0,102.0589,102.208,101.9595,102.0092,228737.0
2022-09-20 12:20:00,102.62,102.66,102.29,102.32,252008.0,102.0092,102.049,101.6812,101.711,252008.0
2022-09-20 12:30:00,102.31,102.33,101.98,102.03,512715.0,101.7011,101.721,101.373,101.4227,512715.0
2022-09-20 12:40:00,102.03,102.07,101.84,101.91,538789.0,101.4227,101.4625,101.2339,101.3035,538789.0
2022-09-20 12:50:00,101.91,102.03,101.87,101.99,319380.0,101.3035,101.4227,101.2637,101.383,319380.0
2022-09-20 13:00:00,101.98,102.04,101.77,101.85,313680.0,101.373,101.4327,101.1643,101.2438,313680.0
2022-09-20 13:10:00,101.84,101.85,101.62,101.66,336423.0,101.2339,101.2438,101.0152,101.0549,336423.0
2022-09-20 13:20:00,101.66,101.76,101.42,101.42,350641.0,101.0549,101.1544,100.8164,100.8164,350641.0
2022-09-20 13:30:00,101.41,101.41,101.17,101.36,460905.0,100.8064,100.8064,100.5679,100.7567,460905.0
2022-09-20 13:40:00,101.36,101.51,101.32,101.39,297658.0,100.7567,100.9058,100.717,100.7866,297658.0
2022-09-20 13:50:00,101.39,101.43,101.12,101.23,286238.0,100.7866,100.8263,100.5182,100.6275,286238.0
2022-09-20 14:00:00,101.23,101.66,101.21,101.65,341142.0,100.6275,101.0549,100.6076,101.045,341142.0
2022-09-20 14:10:00,101.64,101.82,101.51,101.82,323805.0,101.0351,101.214,100.9058,101.214,323805.0
2022-09-20 14:20:00,101.81,102.02,101.78,101.93,297011.0,101.2041,101.4128,101.1742,101.3233,297011.0
2022-09-20 14:30:00,101.92,101.98,101.71,101.77,235330.0,101.3134,101.373,101.1046,101.1643,235330.0
2022-09-20 14:40:00,101.78,102.15,101.63,102.03,368708.0,101.1742,101.542,101.0251,101.4227,368708.0
2022-09-20 14:50:00,102.04,102.1,101.88,101.98,281968.0,101.4327,101.4923,101.2736,101.373,281968.0
2022-09-20 15:00:00,101.97,102.2,101.78,101.84,478431.0,101.3631,101.5917,101.1742,101.2339,478431.0
2022-09-20 15:10:00,101.85,102.06,101.79,102.02,430441.0,101.2438,101.4526,101.1842,101.4128,430441.0
2022-09-20 15:20:00,102.03,102.13,101.92,101.94,606838.0,101.4227,101.5221,101.3134,101.3333,606838.0
2022-09-20 15:30:00,101.92,102.17,101.69,102.12,559859.0,101.3134,101.5619,101.0848,101.5122,559859.0
2022-09-20 15:40:00,102.12,102.21,101.96,102.01,510474.0,101.5122,101.6017,101.3532,101.4029,510474.0
2022-09-20 15:50:00,102.02,102.07,101.6,101.83,1105410.0,101.4128,101.4625,100.9953,101.2239,1105410.0
2022-09-21 09:30:00,102.29,102.32,101.9,102.11,860398.0,101.6812,101.711,101.2935,101.5023,860398.0
2022-09-21 09:40:00,102.11,102.23,101.96,102.21,612269.0,101.5023,101.6216,101.3532,101.6017,612269.0
2022-09-21 09:50:00,102.2,102.25,101.95,102.08,459099.0,101.5917,101.6414,101.3432,101.4724,459099.0
2022-09-21 10:00:00,102.08,102.23,101.85,102.06,344987.0,101.4724,101.6216,101.2438,101.4526,344987.0
2022-09-21 10:10:00,102.07,102.1,101.75,101.8,381018.0,101.4625,101.4923,101.1444,101.1941,381018.0
2022-09-21 10:20:00,101.8,102.09,101.71,102.06,391623.0,101.1941,101.4824,101.1046,101.4526,391623.0
2022-09-21 10:30:00,102.06,102.07,101.63,101.67,446830.0,101.4526,101.4625,101.0251,101.0649,446830.0
2022-09-21 10:40:00,101.67,101.73,101.48,101.6,365579.0,101.0649,101.1245,100.876,100.9953,365579.0
2022-09-21 10:50:00,101.6,101.69,101.55,101.59,258331.0,100.9953,101.0848,100.9456,100.9854,258331.0
2022-09-21 11:00:00,101.58,101.69,101.47,101.68,250803.0,100.9754,101.0848,100.8661,101.0748,250803.0
2022-09-21 11:10:00,101.69,101.9,101.69,101.82,398611.0,101.0848,101.2935,101.0848,101.214,398611.0
2022-09-21 11:20:00,101.82,101.97,101.79,101.94,314607.0,101.214,101.3631,101.1842,101.3333,314607.0
2022-09-21 11:30:00,101.95,102.09,101.95,102.02,346371.0,101.3432,101.4824,101.3432,101.4128,346371.0
2022-09-21 11:40:00,102.02,102.1,101.95,101.97,205496.0,101.4128,101.4923,101.3432,101.3631,205496.0
2022-09-21 11:50:00,101.96,102.06,101.94,102.04,213267.0,101.3532,101.4526,101.3333,101.4327,213267.0
2022-09-21 12:00:00,102.03,102.09,101.94,102.08,162759.0,101.4227,101.4824,101.3333,101.4724,162759.0
2022-09-21 12:10:00,102.08,102.14,102.05,102.08,174563.0,101.4724,101.5321,101.4426,101.4724,174563.0
2022-09-21 12:20:00,102.07,102.2,101.97,102.2,193191.0,101.4625,101.5917,101.3631,101.5917,193191.0
2022-09-21 12:30:00,102.19,102.28,102.16,102.2,258573.0,101.5818,101.6713,101.552,101.5917,258573.0
2022-09-21 12:40:00,102.2,102.26,102.1,102.24,234153.0,101.5917,101.6514,101.4923,101.6315,234153.0
2022-09-21 12:50:00,102.24,102.3,102.01,102.03,253977.0,101.6315,101.6911,101.4029,101.4227,253977.0
2022-09-21 13:00:00,102.03,102.16,102.01,102.16,192625.0,101.4227,101.552,101.4029,101.552,192625.0
2022-09-21 13:10:00,102.16,102.26,102.11,102.24,224230.0,101.552,101.6514,101.5023,101.6315,224230.0
2022-09-21 13:20:00,102.25,102.31,102.19,102.29,168775.0,101.6414,101.7011,101.5818,101.6812,168775.0
2022-09-21 13:30:00,102.3,102.47,102.29,102.42,212006.0,101.6911,101.8601,101.6812,101.8104,212006.0
2022-09-21 13:40:00,102.43,102.5,102.35,102.45,192717.0,101.8204,101.8899,101.7408,101.8402,192717.0
2022-09-21 13:50:00,102.45,102.59,102.28,102.48,391520.0,101.8402,101.9794,101.6713,101.8701,391520.0
2022-09-21 14:00:00,102.55,102.56,100.11,101.01,1184710.0,101.9396,101.9496,99.5142,100.4088,1184710.0
2022-09-21 14:10:00,100.99,101.18,100.46,100.69,610445.0,100.3889,100.5778,99.8621,100.0907,610445.0
2022-09-21 14:20:00,100.68,101.31,100.68,100.97,512776.0,100.0808,100.707,100.0808,100.3691,512776.0
2022-09-21 14:30:00,100.95,102.24,100.65,101.81,1283174.0,100.3492,101.6315,100.051,101.2041,1283174.0
2022-09-21 14:40:00,101.8,103.49,101.6,102.51,1042806.0,101.1941,102.8741,100.9953,101.8999,1042806.0
2022-09-21 14:50:00,102.6,103.07,102.19,102.93,796665.0,101.9894,102.4566,101.5818,102.3174,796665.0
2022-09-21 15:00:00,102.94,103.14,102.3,102.37,671428.0,102.3273,102.5261,101.6911,101.7607,671428.0
2022-09-21 15:10:00,102.39,102.54,101.49,102.03,902230.0,101.7806,101.9297,100.886,101.4227,902230.0
2022-09-21 15:20:00,102.03,102.03,100.93,100.96,691811.0,101.4227,101.4227,100.3293,100.3591,691811.0
2022-09-21 15:30:00,100.95,101.07,100.23,100.31,827695.0,100.3492,100.4685,99.6335,99.713,827695.0
2022-09-21 15:40:00,100.3,100.53,100.0,100.15,1216844.0,99.703,99.9317,99.4048,99.5539,1216844.0
2022-09-21 15:50:00,100.15,100.48,99.99,100.0,1350086.0,99.5539,99.882,99.3949,99.4048,1350086.0
2022-09-22 09:30:00,99.45,100.67,99.41,100.07,1191031.0,98.8581,100.0708,98.8183,99.4744,1191031.0
2022-09-22 09:40:00,100.06,100.63,99.85,100.35,702099.0,99.4645,100.0311,99.2557,99.7527,702099.0
2022-09-22 09:50:00,100.35,100.8,100.29,100.6,652322.0,99.7527,100.2001,99.6931,100.0013,652322.0
2022-09-22 10:00:00,100.61,100.82,100.32,100.69,702004.0,100.0112,100.2199,99.7229,100.0907,702004.0
2022-09-22 10:10:00,100.67,100.99,100.47,100.6,638972.0,100.0708,100.3889,99.872,100.0013,638972.0
2022-09-22 10:20:00,100.6,100.85,100.46,100.69,465054.0,100.0013,100.2498,99.8621,100.0907,465054.0
2022-09-22 10:30:00,100.69,101.0,100.4,100.92,429402.0,100.0907,100.3989,99.8024,100.3193,429402.0
2022-09-22 10:40:00,100.92,100.96,100.46,100.63,434536.0,100.3193,100.3591,99.8621,100.0311,434536.0
2022-09-22 10:50:00,100.62,100.68,100.44,100.5,323845.0,100.0211,100.0808,99.8422,99.9018,323845.0
2022-09-22 11:00:00,100.49,100.67,100.47,100.56,329480.0,99.8919,100.0708,99.872,99.9615,329480.0
2022-09-22 11:10:00,100.55,100.55,100.15,100.23,364011.0,99.9516,99.9516,99.5539,99.6335,364011.0
2022-09-22 11:20:00,100.22,100.48,100.03,100.42,351899.0,99.6235,99.882,99.4346,99.8223,351899.0
2022-09-22 11:30:00,100.43,100.69,100.4,100.66,307613.0,99.8323,100.0907,99.8024,100.0609,307613.0
2022-09-22 11:40:00,100.67,100.96,100.54,100.93,288183.0,100.0708,100.3591,99.9416,100.3293,288183.0
2022-09-22 11:50:00,100.94,101.02,100.67,100.76,325790.0,100.3392,100.4188,100.0708,100.1603,325790.0
2022-09-22 12:00:00,100.76,100.96,100.65,100.78,380950.0,100.1603,100.3591,100.051,100.1802,380950.0
2022-09-22 12:10:00,100.76,100.78,100.4,100.61,272373.0,100.1603,100.1802,99.8024,100.0112,272373.0
2022-09-22 12:20:00,100.62,100.97,100.52,100.6,307311.0,100.0211,100.3691,99.9217,100.0013,307311.0
2022-09-22 12:30:00,100.6,100.77,100.47,100.74,155985.0,100.0013,100.1702,99.872,100.1404,155985.0
2022-09-22 12:40:00,100.72,100.78,100.57,100.59,187352.0,100.1205,100.1802,99.9714,99.9913,187352.0
2022-09-22 12:50:00,100.59,100.96,100.59,100.72,243689.0,99.9913,100.3591,99.9913,100.1205,243689.0
2022-09-22 13:00:00,100.7,100.8,100.46,100.47,171613.0,100.1007,100.2001,99.8621,99.872,171613.0
2022-09-22 13:10:00,100.47,100.61,100.46,100.57,174662.0,99.872,100.0112,99.8621,99.9714,174662.0
2022-09-22 13:20:00,100.56,100.63,100.41,100.6,206512.0,99.9615,100.0311,99.8124,100.0013,206512.0
2022-09-22 13:30:00,100.59,100.78,100.57,100.68,263661.0,99.9913,100.1802,99.9714,100.0808,263661.0
2022-09-22 13:40:00,100.68,100.74,100.4,100.58,205848.0,100.0808,100.1404,99.8024,99.9814,205848.0
2022-09-22 13:50:00,100.56,100.93,100.56,100.85,351899.0,99.9615,100.3293,99.9615,100.2498,351899.0
2022-09-22 14:00:00,100.85,100.92,100.54,100.57,219574.0,100.2498,100.3193,99.9416,99.9714,219574.0
2022-09-22 14:10:00,100.57,100.6,100.38,100.47,196138.0,99.9714,100.0013,99.7826,99.872,196138.0
2022-09-22 14:20:00,100.47,100.54,100.23,100.45,218280.0,99.872,99.9416,99.6335,99.8521,218280.0
2022-09-22 14:30:00,100.45,100.54,100.35,100.52,175094.0,99.8521,99.9416,99.7527,99.9217,175094.0
2022-09-22 14:40:00,100.52,100.54,100.35,100.44,149221.0,99.9217,99.9416,99.7527,99.8422,149221.0
2022-09-22 14:50:00,100.45,100.85,100.45,100.73,255515.0,99.8521,100.2498,99.8521,100.1305,255515.0
2022-09-22 15:00:00,100.73,101.12,100.72,101.11,392211.0,100.1305,100.5182,100.1205,100.5082,392211.0
2022-09-22 15:10:00,101.13,101.44,101.11,101.22,475390.0,100.5281,100.8363,100.5082,100.6176,475390.0
2022-09-22 15:20:00,101.22,101.24,100.87,101.12,362372.0,100.6176,100.6374,100.2696,100.5182,362372.0
2022-09-22 15:30:00,101.12,101.49,101.1,101.3,400097.0,100.5182,100.886,100.4983,100.6971,400097.0
2022-09-22 15:40:00,101.28,101.68,101.11,101.59,507112.0,100.6772,101.0748,100.5082,100.9854,507112.0
2022-09-22 15:50:00,101.58,101.58,100.44,100.55,1334535.0,100.9754,100.9754,99.8422,99.9516,1334535.0
2022-09-23 09:30:00,100.09,100.11,99.23,99.59,1133890.0,99.4943,99.5142,98.6394,98.9973,1133890.0
2022-09-23 09:40:00,99.58,99.83,99.23,99.23,638023.0,98.9873,99.2358,98.6394,98.6394,638023.0
2022-09-23 09:50:00,99.23,99.28,98.83,98.85,708540.0,98.6394,98.6891,98.2418,98.2617,708540.0
2022-09-23 10:00:00,98.85,99.06,98.42,99.01,711819.0,98.2617,98.4704,97.8342,98.4207,711819.0
2022-09-23 10:10:00,99.0,99.22,98.86,99.21,623150.0,98.4108,98.6295,98.2716,98.6195,623150.0
2022-09-23 10:20:00,99.21,99.52,99.09,99.52,521940.0,98.6195,98.9277,98.5002,98.9277,521940.0
2022-09-23 10:30:00,99.5,99.59,99.21,99.39,394189.0,98.9078,98.9973,98.6195,98.7985,394189.0
2022-09-23 10:40:00,99.38,99.72,99.35,99.47,407345.0,98.7885,99.1265,98.7587,98.878,407345.0
2022-09-23 10:50:00,99.46,99.85,99.42,99.49,413049.0,98.868,99.2557,98.8283,98.8979,413049.0
2022-09-23 11:00:00,99.5,99.85,99.34,99.69,377540.0,98.9078,99.2557,98.7488,99.0967,377540.0
2022-09-23 11:10:00,99.69,99.78,99.44,99.56,382012.0,99.0967,99.1861,98.8482,98.9674,382012.0
2022-09-23 11:20:00,99.55,99.73,99.26,99.29,502535.0,98.9575,99.1364,98.6692,98.6991,502535.0
2022-09-23 11:30:00,99.31,99.61,99.29,99.48,226442.0,98.7189,99.0171,98.6991,98.8879,226442.0
2022-09-23 11:40:00,99.47,99.48,98.96,99.15,372970.0,98.878,98.8879,98.371,98.5599,372970.0
2022-09-23 11:50:00,99.16,99.24,99.1,99.19,247826.0,98.5698,98.6493,98.5102,98.5996,247826.0
2022-09-23 12:00:00,99.18,99.27,98.77,98.87,351736.0,98.5897,98.6792,98.1821,98.2816,351736.0
2022-09-23 12:10:00,98.88,98.9,98.76,98.87,276317.0,98.2915,98.3114,98.1722,98.2816,276317.0
2022-09-23 12:20:00,98.87,98.87,98.55,98.6,320504.0,98.2816,98.2816,97.9635,98.0132,320504.0
2022-09-23 12:30:00,98.59,98.83,98.56,98.78,297435.0,98.0032,98.2418,97.9734,98.1921,297435.0
2022-09-23 12:40:00,98.79,98.85,98.7,98.81,268465.0,98.202,98.2617,98.1126,98.2219,268465.0
2022-09-23 12:50:00,98.81,99.07,98.8,99.04,240970.0,98.2219,98.4804,98.212,98.4505,240970.0
2022-09-23 13:00:00,99.04,99.12,98.84,98.91,322564.0,98.4505,98.5301,98.2517,98.3213,322564.0
2022-09-23 13:10:00,98.93,99.05,98.88,99.03,305738.0,98.3412,98.4605,98.2915,98.4406,305738.0
2022-09-23 13:20:00,99.03,99.03,98.6,98.61,317029.0,98.4406,98.4406,98.0132,98.0231,317029.0
2022-09-23 13:30:00,98.61,98.68,98.45,98.47,270014.0,98.0231,98.0927,97.8641,97.8839,270014.0
2022-09-23 13:40:00,98.47,98.57,98.35,98.53,255116.0,97.8839,97.9833,97.7646,97.9436,255116.0
2022-09-23 13:50:00,98.53,98.61,98.44,98.54,202692.0,97.9436,98.0231,97.8541,97.9535,202692.0
2022-09-23 14:00:00,98.53,98.74,98.36,98.41,338290.0,97.9436,98.1523,97.7746,97.8243,338290.0
2022-09-23 14:10:00,98.41,98.47,98.04,98.07,411875.0,97.8243,97.8839,97.4565,97.4863,411875.0
2022-09-23 14:20:00,98.06,98.38,98.02,98.22,450970.0,97.4764,97.7945,97.4366,97.6354,450970.0
2022-09-23 14:30:00,98.21,98.21,98.01,98.08,322249.0,97.6255,97.6255,97.4267,97.4963,322249.0
2022-09-23 14:40:00,98.08,98.3,98.03,98.17,292488.0,97.4963,97.7149,97.4466,97.5857,292488.0
2022-09-23 14:50:00,98.17,98.26,98.01,98.08,319730.0,97.5857,97.6752,97.4267,97.4963,319730.0
2022-09-23 15:00:00,98.06,98.7,98.05,98.56,463500.0,97.4764,98.1126,97.4664,97.9734,463500.0
2022-09-23 15:10:00,98.57,98.81,98.4,98.72,542646.0,97.9833,98.2219,97.8143,98.1324,542646.0
2022-09-23 15:20:00,98.71,98.85,98.57,98.81,432474.0,98.1225,98.2617,97.9833,98.2219,432474.0
2022-09-23 15:30:00,98.82,99.12,98.78,99.11,623957.0,98.2318,98.5301,98.1921,98.5201,623957.0
2022-09-23 15:40:00,99.11,99.29,98.95,99.0,585780.0,98.5201,98.6991,98.3611,98.4108,585780.0
2022-09-23 15:50:00,99.0,99.24,98.81,99.2,1436471.0,98.4108,98.6493,98.2219,98.6096,1436471.0
2022-09-26 09:30:00,98.61,99.49,98.38,99.48,1488506.0,98.0231,98.8979,97.7945,98.8879,1488506.0
2022-09-26 09:40:00,99.48,99.76,99.42,99.71,500070.0,98.8879,99.1663,98.8283,99.1166,500070.0
2022-09-26 09:50:00,99.71,100.02,99.62,99.97,646393.0,99.1166,99.4247,99.0271,99.375,646393.0
2022-09-26 10:00:00,99.97,100.28,99.81,100.0,618947.0,99.375,99.6832,99.216,99.4048,618947.0
2022-09-26 10:10:00,100.0,100.43,99.72,100.26,549305.0,99.4048,99.8323,99.1265,99.6633,549305.0
2022-09-26 10:20:00,100.27,100.44,100.13,100.27,356885.0,99.6732,99.8422,99.5341,99.6732,356885.0
2022-09-26 10:30:00,100.26,100.27,99.89,100.01,394949.0,99.6633,99.6732,99.2955,99.4148,394949.0
2022-09-26 10:40:00,100.01,100.11,99.72,99.77,478107.0,99.4148,99.5142,99.1265,99.1762,478107.0
2022-09-26 10:50:00,99.78,99.94,99.64,99.88,294302.0,99.1861,99.3452,99.047,99.2855,294302.0
2022-09-26 11:00:00,99.88,100.02,99.18,99.19,375029.0,99.2855,99.4247,98.5897,98.5996,375029.0
2022-09-26 11:10:00,99.17,99.36,99.08,99.09,349791.0,98.5798,98.7686,98.4903,98.5002,349791.0
2022-09-26 11:20:00,99.1,99.28,98.85,98.9,319825.0,98.5102,98.6891,98.2617,98.3114,319825.0
2022-09-26 11:30:00,98.9,99.25,98.89,99.14,347632.0,98.3114,98.6593,98.3014,98.5499,347632.0
2022-09-26 11:40:00,99.16,99.36,98.92,99.18,324493.0,98.5698,98.7686,98.3313,98.5897,324493.0
2022-09-26 11:50:00,99.17,99.48,99.04,99.36,289577.0,98.5798,98.8879,98.4505,98.7686,289577.0
2022-09-26 12:00:00,99.35,99.37,99.0,99.12,208954.0,98.7587,98.7786,98.4108,98.5301,208954.0
2022-09-26 12:10:00,99.13,99.25,99.09,99.15,208437.0,98.54,98.6593,98.5002,98.5599,208437.0
2022-09-26 12:20:00,99.14,99.19,98.56,98.71,365085.0,98.5499,98.5996,97.9734,98.1225,365085.0
2022-09-26 12:30:00,98.69,98.77,98.48,98.51,346159.0,98.1026,98.1821,97.8939,97.9237,346159.0
2022-09-26 12:40:00,98.5,98.73,98.41,98.69,238493.0,97.9138,98.1424,97.8243,98.1026,238493.0
2022-09-26 12:50:00,98.68,99.18,98.67,99.1,209844.0,98.0927,98.5897,98.0827,98.5102,209844.0
2022-09-26 13:00:00,99.11,99.12,98.77,98.85,174061.0,98.5201,98.5301,98.1821,98.2617,174061.0
2022-09-26 13:10:00,98.85,98.87,98.64,98.86,161474.0,98.2617,98.2816,98.0529,98.2716,161474.0
2022-09-26 13:20:00,98.85,98.99,98.58,98.81,244443.0,98.2617,98.4008,97.9933,98.2219,244443.0
2022-09-26 13:30:00,98.81,99.02,98.63,98.81,269431.0,98.2219,98.4307,98.043,98.2219,269431.0
2022-09-26 13:40:00,98.8,98.94,98.68,98.79,197953.0,98.212,98.3511,98.0927,98.202,197953.0
2022-09-26 13:50:00,98.8,99.03,98.53,98.56,259419.0,98.212,98.4406,97.9436,97.9734,259419.0
2022-09-26 14:00:00,98.57,99.07,98.54,99.05,368710.0,97.9833,98.4804,97.9535,98.4605,368710.0
2022-09-26 14:10:00,99.05,99.06,98.84,98.96,227932.0,98.4605,98.4704,98.2517,98.371,227932.0
2022-09-26 14:20:00,98.95,99.05,98.7,98.71,232758.0,98.3611,98.4605,98.1126,98.1225,232758.0
2022-09-26 14:30:00,98.7,98.89,98.58,98.69,202350.0,98.1126,98.3014,97.9933,98.1026,202350.0
2022-09-26 14:40:00,98.69,99.2,98.59,99.19,332973.0,98.1026,98.6096,98.0032,98.5996,332973.0
2022-09-26 14:50:00,99.17,99.32,99.02,99.16,281588.0,98.5798,98.7289,98.4307,98.5698,281588.0
2022-09-26 15:00:00,99.17,99.42,99.16,99.42,374728.0,98.5798,98.8283,98.5698,98.8283,374728.0
2022-09-26 15:10:00,99.42,99.49,98.94,99.18,382764.0,98.8283,98.8979,98.3511,98.5897,382764.0
2022-09-26 15:20:00,99.16,99.28,99.03,99.18,258908.0,98.5698,98.6891,98.4406,98.5897,258908.0
2022-09-26 15:30:00,99.19,99.24,98.79,98.86,355191.0,98.5996,98.6493,98.202,98.2716,355191.0
2022-09-26 15:40:00,98.85,99.28,98.69,99.28,428053.0,98.2617,98.6891,98.1026,98.6891,428053.0
2022-09-26 15:50:00,99.27,99.5,98.67,98.78,1125024.0,98.6792,98.9078,98.0827,98.1921,1125024.0
2022-09-27 09:30:00,99.91,100.28,99.8,100.15,1181846.0,99.3154,99.6832,99.206,99.5539,1181846.0
2022-09-27 09:40:00,100.15,100.46,99.59,99.61,759557.0,99.5539,99.8621,98.9973,99.0171,759557.0
2022-09-27 09:50:00,99.59,99.75,99.35,99.69,552440.0,98.9973,99.1563,98.7587,99.0967,552440.0
2022-09-27 10:00:00,99.71,99.76,99.04,99.2,522311.0,99.1166,99.1663,98.4505,98.6096,522311.0
2022-09-27 10:10:00,99.22,99.59,99.18,99.45,455807.0,98.6295,98.9973,98.5897,98.8581,455807.0
2022-09-27 10:20:00,99.43,99.56,99.12,99.12,381833.0,98.8382,98.9674,98.5301,98.5301,381833.0
2022-09-27 10:30:00,99.13,99.28,98.94,99.0,514400.0,98.54,98.6891,98.3511,98.4108,514400.0
2022-09-27 10:40:00,98.99,99.59,98.92,99.53,424143.0,98.4008,98.9973,98.3313,98.9376,424143.0
2022-09-27 10:50:00,99.52,99.58,99.4,99.52,283615.0,98.9277,98.9873,98.8084,98.9277,283615.0
2022-09-27 11:00:00,99.52,99.75,99.26,99.73,323891.0,98.9277,99.1563,98.6692,99.1364,323891.0
2022-09-27 11:10:00,99.73,99.76,99.13,99.13,325363.0,99.1364,99.1663,98.54,98.54,325363.0
2022-09-27 11:20:00,99.13,99.15,98.51,98.62,517772.0,98.54,98.5599,97.9237,98.033,517772.0
2022-09-27 11:30:00,98.56,98.78,98.47,98.6,325275.0,97.9734,98.1921,97.8839,98.0132,325275.0
2022-09-27 11:40:00,98.59,98.83,98.55,98.66,211480.0,98.0032,98.2418,97.9635,98.0728,211480.0
2022-09-27 11:50:00,98.67,98.77,98.23,98.27,321874.0,98.0827,98.1821,97.6454,97.6851,321874.0
2022-09-27 12:00:00,98.27,98.29,97.95,98.01,466292.0,97.6851,97.705,97.367,97.4267,466292.0
2022-09-27 12:10:00,98.01,98.06,97.37,97.4,384974.0,97.4267,97.4764,96.7905,96.8203,384974.0
2022-09-27 12:20:00,97.4,97.91,97.38,97.77,347505.0,96.8203,97.3273,96.8004,97.1881,347505.0
2022-09-27 12:30:00,97.76,97.88,97.54,97.58,253076.0,97.1782,97.2974,96.9595,96.9992,253076.0
2022-09-27 12:40:00,97.58,97.66,97.47,97.62,276979.0,96.9992,97.0788,96.8899,97.039,276979.0
2022-09-27 12:50:00,97.62,97.83,97.47,97.73,268167.0,97.039,97.2477,96.8899,97.1483,268167.0
2022-09-27 13:00:00,97.72,97.74,97.37,97.53,441726.0,97.1384,97.1583,96.7905,96.9495,441726.0
2022-09-27 13:10:00,97.53,97.71,97.39,97.63,236225.0,96.9495,97.1285,96.8104,97.0489,236225.0
2022-09-27 13:20:00,97.62,97.69,97.47,97.62,187707.0,97.039,97.1086,96.8899,97.039,187707.0
2022-09-27 13:30:00,97.61,97.81,97.52,97.54,204402.0,97.0291,97.2279,96.9396,96.9595,204402.0
2022-09-27 13:40:00,97.53,97.7,97.37,97.61,330223.0,96.9495,97.1185,96.7905,97.0291,330223.0
2022-09-27 13:50:00,97.61,97.68,97.35,97.56,365811.0,97.0291,97.0986,96.7706,96.9793,365811.0
2022-09-27 14:00:00,97.55,97.75,97.49,97.6,425107.0,96.9694,97.1682,96.9098,97.0191,425107.0
2022-09-27 14:10:00,97.61,97.71,97.37,97.38,275669.0,97.0291,97.1285,96.7905,96.8004,275669.0
2022-09-27 14:20:00,97.38,97.54,97.34,97.52,302011.0,96.8004,96.9595,96.7607,96.9396,302011.0
2022-09-27 14:30:00,97.52,97.91,97.41,97.86,310827.0,96.9396,97.3273,96.8302,97.2776,310827.0
2022-09-27 14:40:00,97.87,98.21,97.76,98.18,406159.0,97.2875,97.6255,97.1782,97.5957,406159.0
2022-09-27 14:50:00,98.17,98.18,97.95,98.03,299507.0,97.5857,97.5957,97.367,97.4466,299507.0
2022-09-27 15:00:00,98.05,98.05,97.63,97.92,317519.0,97.4664,97.4664,97.0489,97.3372,317519.0
2022-09-27 15:10:00,97.92,97.95,97.69,97.92,249976.0,97.3372,97.367,97.1086,97.3372,249976.0
2022-09-27 15:20:00,97.92,97.95,97.6,97.68,312776.0,97.3372,97.367,97.0191,97.0986,312776.0
2022-09-27 15:30:00,97.68,97.71,97.45,97.61,413721.0,97.0986,97.1285,96.87,97.0291,413721.0
2022-09-27 15:40:00,97.6,97.99,97.57,97.93,508381.0,97.0191,97.4068,96.9893,97.3471,508381.0
2022-09-27 15:50:00,97.94,98.24,97.87,98.1,1716668.0,97.3571,97.6553,97.2875,97.5161,1716668.0
2022-09-28 09:30:00,98.02,98.8,97.8,98.2,950554.0,97.4366,98.212,97.2179,97.6155,950554.0
2022-09-28 09:40:00,98.21,99.02,98.18,98.7,611467.0,97.6255,98.4307,97.5957,98.1126,611467.0
2022-09-28 09:50:00,98.68,98.88,98.16,98.18,596153.0,98.0927,98.2915,97.5758,97.5957,596153.0
2022-09-28 10:00:00,98.18,98.66,97.85,97.87,539008.0,97.5957,98.0728,97.2676,97.2875,539008.0
2022-09-28 10:10:00,97.87,98.34,97.83,98.33,518396.0,97.2875,97.7547,97.2477,97.7448,518396.0
2022-09-28 10:20:00,98.34,99.0,98.31,98.98,616469.0,97.7547,98.4108,97.7249,98.3909,616469.0
2022-09-28 10:30:00,98.98,99.18,98.86,99.0,505570.0,98.3909,98.5897,98.2716,98.4108,505570.0
2022-09-28 10:40:00,99.01,99.48,99.0,99.41,419683.0,98.4207,98.8879,98.4108,98.8183,419683.0
2022-09-28 10:50:00,99.39,99.47,99.22,99.26,372254.0,98.7985,98.878,98.6295,98.6692,372254.0
2022-09-28 11:00:00,99.25,99.54,99.19,99.38,450625.0,98.6593,98.9476,98.5996,98.7885,450625.0
2022-09-28 11:10:00,99.39,99.61,99.34,99.6,393418.0,98.7985,99.0171,98.7488,99.0072,393418.0
2022-09-28 11:20:00,99.6,99.76,99.47,99.52,426350.0,99.0072,99.1663,98.878,98.9277,426350.0
2022-09-28 11:30:00,99.52,99.68,99.4,99.63,367580.0,98.9277,99.0867,98.8084,99.037,367580.0
2022-09-28 11:40:00,99.62,99.99,99.53,99.94,341712.0,99.0271,99.3949,98.9376,99.3452,341712.0
2022-09-28 11:50:00,99.95,100.2,99.91,100.15,565517.0,99.3551,99.6036,99.3154,99.5539,565517.0
2022-09-28 12:00:00,100.16,100.28,100.07,100.25,344922.0,99.5639,99.6832,99.4744,99.6533,344922.0
2022-09-28 12:10:00,100.26,100.55,100.24,100.55,421098.0,99.6633,99.9516,99.6434,99.9516,421098.0
2022-09-28 12:20:00,100.55,100.58,99.98,100.04,430094.0,99.9516,99.9814,99.3849,99.4446,430094.0
2022-09-28 12:30:00,100.05,100.09,99.83,99.85,277454.0,99.4545,99.4943,99.2358,99.2557,277454.0
2022-09-28 12:40:00,99.85,100.15,99.82,99.94,276872.0,99.2557,99.5539,99.2259,99.3452,276872.0
2022-09-28 12:50:00,99.93,99.99,99.73,99.99,237755.0,99.3352,99.3949,99.1364,99.3949,237755.0
2022-09-28 13:00:00,100.0,100.24,99.8,100.19,310262.0,99.4048,99.6434,99.206,99.5937,310262.0
2022-09-28 13:10:00,100.18,100.47,100.11,100.45,310780.0,99.5838,99.872,99.5142,99.8521,310780.0
2022-09-28 13:20:00,100.46,100.48,100.25,100.28,281125.0,99.8621,99.882,99.6533,99.6832,281125.0
2022-09-28 13:30:00,100.29,100.42,100.24,100.33,184696.0,99.6931,99.8223,99.6434,99.7329,184696.0
2022-09-28 13:40:00,100.32,100.44,100.1,100.19,243664.0,99.7229,99.8422,99.5042,99.5937,243664.0
2022-09-28 13:50:00,100.19,100.35,100.07,100.29,208807.0,99.5937,99.7527,99.4744,99.6931,208807.0
2022-09-28 14:00:00,100.29,100.49,100.27,100.48,242284.0,99.6931,99.8919,99.6732,99.882,242284.0
2022-09-28 14:10:00,100.48,100.53,100.35,100.45,241165.0,99.882,99.9317,99.7527,99.8521,241165.0
2022-09-28 14:20:00,100.45,100.51,100.32,100.5,220225.0,99.8521,99.9118,99.7229,99.9018,220225.0
2022-09-28 14:30:00,100.49,100.66,100.45,100.59,262962.0,99.8919,100.0609,99.8521,99.9913,262962.0
2022-09-28 14:40:00,100.6,100.6,100.36,100.54,274309.0,100.0013,100.0013,99.7627,99.9416,274309.0
2022-09-28 14:50:00,100.56,100.66,100.54,100.62,262745.0,99.9615,100.0609,99.9416,100.0211,262745.0
2022-09-28 15:00:00,100.62,101.03,100.59,100.98,414040.0,100.0211,100.4287,99.9913,100.379,414040.0
2022-09-28 15:10:00,100.99,101.15,100.95,100.99,457271.0,100.3889,100.548,100.3492,100.3889,457271.0
2022-09-28 15:20:00,101.0,101.12,100.91,101.08,415981.0,100.3989,100.5182,100.3094,100.4784,415981.0
2022-09-28 15:30:00,101.09,101.31,101.08,101.18,557524.0,100.4883,100.707,100.4784,100.5778,557524.0
2022-09-28 15:40:00,101.17,101.4,101.14,101.33,477604.0,100.5679,100.7965,100.538,100.7269,477604.0
2022-09-28 15:50:00,101.33,101.39,100.65,100.72,1287308.0,100.7269,100.7866,100.051,100.1205,1287308.0
2022-09-29 09:30:00,99.29,99.3,98.25,98.41,1208516.0,98.6991,98.709,97.6652,97.8243,1208516.0
2022-09-29 09:40:00,98.39,98.44,97.57,98.0,579799.0,97.8044,97.8541,96.9893,97.4167,579799.0
2022-09-29 09:50:00,98.0,98.27,97.9,97.94,357509.0,97.4167,97.6851,97.3173,97.3571,357509.0
2022-09-29 10:00:00,97.92,97.99,97.17,97.19,785882.0,97.3372,97.4068,96.5917,96.6115,785882.0
2022-09-29 10:10:00,97.18,97.37,96.85,96.97,598229.0,96.6016,96.7905,96.2736,96.3929,598229.0
2022-09-29 10:20:00,96.97,97.24,96.89,97.12,372784.0,96.3929,96.6613,96.3133,96.542,372784.0
2022-09-29 10:30:00,97.1,97.12,96.77,97.02,439943.0,96.5221,96.542,96.194,96.4426,439943.0
2022-09-29 10:40:00,97.0,97.31,97.0,97.08,326599.0,96.4227,96.7308,96.4227,96.5022,326599.0
2022-09-29 10:50:00,97.06,97.55,97.03,97.43,345474.0,96.4823,96.9694,96.4525,96.8501,345474.0
2022-09-29 11:00:00,97.41,97.77,97.35,97.55,301951.0,96.8302,97.1881,96.7706,96.9694,301951.0
2022-09-29 11:10:00,97.54,97.56,97.15,97.22,261964.0,96.9595,96.9793,96.5718,96.6414,261964.0
2022-09-29 11:20:00,97.23,97.43,97.07,97.38,304610.0,96.6513,96.8501,96.4923,96.8004,304610.0
2022-09-29 11:30:00,97.4,97.53,97.26,97.38,206926.0,96.8203,96.9495,96.6811,96.8004,206926.0
2022-09-29 11:40:00,97.38,97.71,97.27,97.61,263036.0,96.8004,97.1285,96.6911,97.0291,263036.0
2022-09-29 11:50:00,97.61,97.85,97.52,97.71,381061.0,97.0291,97.2676,96.9396,97.1285,381061.0
2022-09-29 12:00:00,97.7,97.77,97.52,97.57,208581.0,97.1185,97.1881,96.9396,96.9893,208581.0
2022-09-29 12:10:00,97.56,97.57,97.2,97.22,169148.0,96.9793,96.9893,96.6215,96.6414,169148.0
2022-09-29 12:20:00,97.22,97.27,97.1,97.17,162129.0,96.6414,96.6911,96.5221,96.5917,162129.0
2022-09-29 12:30:00,97.16,97.24,97.04,97.17,151997.0,96.5817,96.6613,96.4624,96.5917,151997.0
2022-09-29 12:40:00,97.18,97.26,97.06,97.15,122745.0,96.6016,96.6811,96.4823,96.5718,122745.0
2022-09-29 12:50:00,97.14,97.19,96.88,96.94,151765.0,96.5618,96.6115,96.3034,96.363,151765.0
2022-09-29 13:00:00,96.94,96.99,96.86,96.91,197385.0,96.363,96.4127,96.2835,96.3332,197385.0
2022-09-29 13:10:00,96.91,97.24,96.9,97.13,123368.0,96.3332,96.6613,96.3233,96.5519,123368.0
2022-09-29 13:20:00,97.13,97.14,96.94,97.0,110165.0,96.5519,96.5618,96.363,96.4227,110165.0
2022-09-29 13:30:00,96.99,97.29,96.91,97.24,186735.0,96.4127,96.711,96.3332,96.6613,186735.0
2022-09-29 13:40:00,97.23,97.25,96.99,96.99,151754.0,96.6513,96.6712,96.4127,96.4127,151754.0
2022-09-29 13:50:00,97.0,97.05,96.72,96.75,287742.0,96.4227,96.4724,96.1443,96.1742,287742.0
2022-09-29 14:00:00,96.75,96.97,96.64,96.87,332261.0,96.1742,96.3929,96.0648,96.2935,332261.0
2022-09-29 14:10:00,96.87,96.87,96.53,96.56,175065.0,96.2935,96.2935,95.9555,95.9853,175065.0
2022-09-29 14:20:00,96.55,96.96,96.52,96.9,211221.0,95.9754,96.3829,95.9455,96.3233,211221.0
2022-09-29 14:30:00,96.88,97.1,96.74,96.98,227715.0,96.3034,96.5221,96.1642,96.4028,227715.0
2022-09-29 14:40:00,96.98,97.02,96.84,96.87,242844.0,96.4028,96.4426,96.2636,96.2935,242844.0
2022-09-29 14:50:00,96.87,96.9,96.7,96.75,355025.0,96.2935,96.3233,96.1245,96.1742,355025.0
2022-09-29 15:00:00,96.74,97.12,96.73,96.99,274599.0,96.1642,96.542,96.1543,96.4127,274599.0
2022-09-29 15:10:00,97.0,97.38,96.93,97.28,363734.0,96.4227,96.8004,96.3531,96.701,363734.0
2022-09-29 15:20:00,97.27,97.32,97.01,97.14,346954.0,96.6911,96.7408,96.4326,96.5618,346954.0
2022-09-29 15:30:00,97.14,97.8,97.11,97.68,574095.0,96.5618,97.2179,96.532,97.0986,574095.0
2022-09-29 15:40:00,97.66,97.88,97.49,97.85,582578.0,97.0788,97.2974,96.9098,97.2676,582578.0
2022-09-29 15:50:00,97.86,98.24,97.86,98.1,1777952.0,97.2776,97.6553,97.2776,97.5161,1777952.0
2022-09-30 09:30:00,97.72,98.45,97.47,97.85,795037.0,97.1384,97.8641,96.8899,97.2676,795037.0
2022-09-30 09:40:00,97.85,98.29,97.45,97.78,505944.0,97.2676,97.705,96.87,97.198,505944.0
2022-09-30 09:50:00,97.79,98.4,97.6,98.0,465813.0,97.208,97.8143,97.0191,97.4167,465813.0
2022-09-30 10:00:00,98.02,98.28,97.69,98.22,412544.0,97.4366,97.6951,97.1086,97.6354,412544.0
2022-09-30 10:10:00,98.25,98.51,97.95,98.26,362731.0,97.6652,97.9237,97.367,97.6752,362731.0
2022-09-30 10:20:00,98.24,98.49,98.0,98.37,286302.0,97.6553,97.9038,97.4167,97.7845,286302.0
2022-09-30 10:30:00,98.36,98.72,98.25,98.56,302013.0,97.7746,98.1324,97.6652,97.9734,302013.0
2022-09-30 10:40:00,98.54,98.69,98.4,98.5,278999.0,97.9535,98.1026,97.8143,97.9138,278999.0
2022-09-30 10:50:00,98.49,98.75,98.43,98.74,270717.0,97.9038,98.1623,97.8442,98.1523,270717.0
2022-09-30 11:00:00,98.75,99.12,98.59,99.11,378081.0,98.1623,98.5301,98.0032,98.5201,378081.0
2022-09-30 11:10:00,99.12,99.28,99.08,99.22,290542.0,98.5301,98.6891,98.4903,98.6295,290542.0
2022-09-30 11:20:00,99.22,99.5,99.21,99.35,358664.0,98.6295,98.9078,98.6195,98.7587,358664.0
2022-09-30 11:30:00,99.36,99.41,98.88,98.93,332527.0,98.7686,98.8183,98.2915,98.3412,332527.0
2022-09-30 11:40:00,98.91,98.97,98.34,98.35,282572.0,98.3213,98.381,97.7547,97.7646,282572.0
2022-09-30 11:50:00,98.34,98.34,98.13,98.16,215943.0,97.7547,97.7547,97.546,97.5758,215943.0
2022-09-30 12:00:00,98.17,98.17,97.93,98.0,232404.0,97.5857,97.5857,97.3471,97.4167,232404.0
2022-09-30 12:10:00,97.99,98.17,97.96,98.03,200916.0,97.4068,97.5857,97.377,97.4466,200916.0
2022-09-30 12:20:00,98.03,98.2,97.81,98.05,215637.0,97.4466,97.6155,97.2279,97.4664,215637.0
2022-09-30 12:30:00,98.05,98.28,98.0,98.23,137903.0,97.4664,97.6951,97.4167,97.6454,137903.0
2022-09-30 12:40:00,98.22,98.37,98.15,98.35,127459.0,97.6354,97.7845,97.5658,97.7646,127459.0
2022-09-30 12:50:00,98.36,98.39,98.05,98.08,127128.0,97.7746,97.8044,97.4664,97.4963,127128.0
2022-09-30 13:00:00,98.07,98.08,97.88,98.01,169850.0,97.4863,97.4963,97.2974,97.4267,169850.0
2022-09-30 13:10:00,98.01,98.11,97.9,97.97,158789.0,97.4267,97.5261,97.3173,97.3869,158789.0
2022-09-30 13:20:00,97.98,98.11,97.87,98.06,179115.0,97.3968,97.5261,97.2875,97.4764,179115.0
2022-09-30 13:30:00,98.07,98.15,97.63,97.66,232912.0,97.4863,97.5658,97.0489,97.0788,232912.0
2022-09-30 13:40:00,97.66,97.68,97.48,97.51,174574.0,97.0788,97.0986,96.8998,96.9296,174574.0
2022-09-30 13:50:00,97.5,97.66,97.48,97.5,170164.0,96.9197,97.0788,96.8998,96.9197,170164.0
2022-09-30 14:00:00,97.5,97.57,97.34,97.49,322171.0,96.9197,96.9893,96.7607,96.9098,322171.0
2022-09-30 14:10:00,97.49,97.75,97.49,97.55,277600.0,96.9098,97.1682,96.9098,96.9694,277600.0
2022-09-30 14:20:00,97.54,97.57,97.34,97.46,266058.0,96.9595,96.9893,96.7607,96.8799,266058.0
2022-09-30 14:30:00,97.45,97.66,97.35,97.45,367055.0,96.87,97.0788,96.7706,96.87,367055.0
2022-09-30 14:40:00,97.44,97.44,96.95,97.0,349267.0,96.8601,96.8601,96.373,96.4227,349267.0
2022-09-30 14:50:00,97.01,97.12,96.85,96.9,246893.0,96.4326,96.542,96.2736,96.3233,246893.0
2022-09-30 15:00:00,96.91,97.34,96.87,97.03,240835.0,96.3332,96.7607,96.2935,96.4525,240835.0
2022-09-30 15:10:00,97.02,97.09,96.73,96.86,280621.0,96.4426,96.5121,96.1543,96.2835,280621.0
2022-09-30 15:20:00,96.86,97.02,96.65,97.0,347580.0,96.2835,96.4426,96.0748,96.4227,347580.0
2022-09-30 15:30:00,96.99,97.22,96.67,96.77,477638.0,96.4127,96.6414,96.0946,96.194,477638.0
2022-09-30 15:40:00,96.76,96.94,96.73,96.84,580959.0,96.1841,96.363,96.1543,96.2636,580959.0
2022-09-30 15:50:00,96.85,96.85,96.03,96.17,3634877.0,96.2736,96.2736,95.4585,95.5976,3634877.0
2022-10-03 09:30:00,97.22,97.6,97.02,97.47,1214353.0,96.6414,97.0191,96.4426,96.8899,1214353.0
2022-10-03 09:40:00,97.48,98.19,97.25,97.89,688580.0,96.8998,97.6056,96.6712,97.3074,688580.0
2022-10-03 09:50:00,97.89,97.91,97.41,97.62,434979.0,97.3074,97.3273,96.8302,97.039,434979.0
2022-10-03 10:00:00,97.62,98.39,97.58,98.26,535713.0,97.039,97.8044,96.9992,97.6752,535713.0
2022-10-03 10:10:00,98.26,98.26,97.74,98.09,500757.0,97.6752,97.6752,97.1583,97.5062,500757.0
2022-10-03 10:20:00,98.1,98.46,97.85,98.34,481715.0,97.5161,97.874,97.2676,97.7547,481715.0
2022-10-03 10:30:00,98.34,98.44,98.22,98.4,344947.0,97.7547,97.8541,97.6354,97.8143,344947.0
2022-10-03 10:40:00,98.4,98.88,98.38,98.81,443107.0,97.8143,98.2915,97.7945,98.2219,443107.0
2022-10-03 10:50:00,98.81,98.82,98.54,98.55,366972.0,98.2219,98.2318,97.9535,97.9635,366972.0
2022-10-03 11:00:00,98.55,98.75,98.42,98.74,337107.0,97.9635,98.1623,97.8342,98.1523,337107.0
2022-10-03 11:10:00,98.74,98.96,98.7,98.83,424614.0,98.1523,98.371,98.1126,98.2418,424614.0
2022-10-03 11:20:00,98.83,99.01,98.8,98.95,572941.0,98.2418,98.4207,98.212,98.3611,572941.0
2022-10-03 11:30:00,98.95,98.99,98.4,98.54,337608.0,98.3611,98.4008,97.8143,97.9535,337608.0
2022-10-03 11:40:00,98.55,98.58,98.28,98.57,223704.0,97.9635,97.9933,97.6951,97.9833,223704.0
2022-10-03 11:50:00,98.58,98.69,98.38,98.52,234021.0,97.9933,98.1026,97.7945,97.9336,234021.0
2022-10-03 12:00:00,98.52,98.9,98.5,98.88,220481.0,97.9336,98.3114,97.9138,98.2915,220481.0
2022-10-03 12:10:00,98.88,98.95,98.73,98.77,255139.0,98.2915,98.3611,98.1424,98.1821,255139.0
2022-10-03 12:20:00,98.76,98.87,98.57,98.58,375888.0,98.1722,98.2816,97.9833,97.9933,375888.0
2022-10-03 12:30:00,98.58,98.84,98.46,98.81,290481.0,97.9933,98.2517,97.874,98.2219,290481.0
2022-10-03 12:40:00,98.82,98.84,98.64,98.71,232725.0,98.2318,98.2517,98.0529,98.1225,232725.0
2022-10-03 12:50:00,98.71,98.84,98.55,98.83,170999.0,98.1225,98.2517,97.9635,98.2418,170999.0
2022-10-03 13:00:00,98.83,99.02,98.81,98.99,263486.0,98.2418,98.4307,98.2219,98.4008,263486.0
2022-10-03 13:10:00,99.0,99.05,98.87,98.87,161434.0,98.4108,98.4605,98.2816,98.2816,161434.0
2022-10-03 13:20:00,98.87,99.21,98.86,99.18,276955.0,98.2816,98.6195,98.2716,98.5897,276955.0
2022-10-03 13:30:00,99.18,99.34,99.17,99.2,291500.0,98.5897,98.7488,98.5798,98.6096,291500.0
2022-10-03 13:40:00,99.2,99.43,99.19,99.36,260997.0,98.6096,98.8382,98.5996,98.7686,260997.0
2022-10-03 13:50:00,99.37,99.38,99.19,99.27,164105.0,98.7786,98.7885,98.5996,98.6792,164105.0
2022-10-03 14:00:00,99.27,99.35,99.16,99.22,241764.0,98.6792,98.7587,98.5698,98.6295,241764.0
2022-10-03 14:10:00,99.22,99.45,99.2,99.44,288945.0,98.6295,98.8581,98.6096,98.8482,288945.0
2022-10-03 14:20:00,99.44,99.73,99.43,99.69,379681.0,98.8482,99.1364,98.8382,99.0967,379681.0
2022-10-03 14:30:00,99.68,99.74,99.55,99.61,371982.0,99.0867,99.1464,98.9575,99.0171,371982.0
2022-10-03 14:40:00,99.6,99.73,99.53,99.57,318271.0,99.0072,99.1364,98.9376,98.9774,318271.0
2022-10-03 14:50:00,99.58,99.79,99.53,99.64,254583.0,98.9873,99.1961,98.9376,99.047,254583.0
2022-10-03 15:00:00,99.65,99.73,99.53,99.7,313247.0,99.0569,99.1364,98.9376,99.1066,313247.0
2022-10-03 15:10:00,99.71,99.74,99.54,99.64,498074.0,99.1166,99.1464,98.9476,99.047,498074.0
2022-10-03 15:20:00,99.64,99.93,99.64,99.88,471453.0,99.047,99.3352,99.047,99.2855,471453.0
2022-10-03 15:30:00,99.88,99.97,99.74,99.79,478170.0,99.2855,99.375,99.1464,99.1961,478170.0
2022-10-03 15:40:00,99.79,99.79,99.46,99.52,481928.0,99.1961,99.1961,98.868,98.9277,481928.0
2022-10-03 15:50:00,99.52,99.59,99.05,99.29,1438962.0,98.9277,98.9973,98.4605,98.6991,1438962.0
2022-10-04 09:30:00,101.05,102.23,101.04,101.81,1522841.0,100.4486,101.6216,100.4386,101.2041,1522841.0
2022-10-04 09:40:00,101.8,101.97,101.18,101.88,616549.0,101.1941,101.3631,100.5778,101.2736,616549.0
2022-10-04 09:50:00,101.89,102.11,101.71,102.01,509133.0,101.2836,101.5023,101.1046,101.4029,509133.0
2022-10-04 10:00:00,102.01,102.33,101.9,102.05,592037.0,101.4029,101.721,101.2935,101.4426,592037.0
2022-10-04 10:10:00,102.05,102.39,102.02,102.24,511997.0,101.4426,101.7806,101.4128,101.6315,511997.0
2022-10-04 10:20:00,102.26,102.3,101.99,102.03,298049.0,101.6514,101.6911,101.383,101.4227,298049.0
2022-10-04 10:30:00,102.04,102.26,102.0,102.26,411665.0,101.4327,101.6514,101.3929,101.6514,411665.0
2022-10-04 10:40:00,102.26,102.54,102.24,102.44,682581.0,101.6514,101.9297,101.6315,101.8303,682581.0
2022-10-04 10:50:00,102.44,102.65,102.3,102.62,457681.0,101.8303,102.0391,101.6911,102.0092,457681.0
2022-10-04 11:00:00,102.62,102.64,102.22,102.42,411202.0,102.0092,102.0291,101.6116,101.8104,411202.0
2022-10-04 11:10:00,102.41,102.42,102.2,102.21,350001.0,101.8005,101.8104,101.5917,101.6017,350001.0
2022-10-04 11:20:00,102.21,102.38,102.16,102.28,251032.0,101.6017,101.7707,101.552,101.6713,251032.0
2022-10-04 11:30:00,102.28,102.29,101.9,102.09,299974.0,101.6713,101.6812,101.2935,101.4824,299974.0
2022-10-04 11:40:00,102.1,102.15,101.8,101.94,304488.0,101.4923,101.542,101.1941,101.3333,304488.0
2022-10-04 11:50:00,101.93,102.16,101.87,102.16,197700.0,101.3233,101.552,101.2637,101.552,197700.0
2022-10-04 12:00:00,102.16,102.45,102.13,102.4,268232.0,101.552,101.8402,101.5221,101.7905,268232.0
2022-10-04 12:10:00,102.4,102.54,102.33,102.42,269706.0,101.7905,101.9297,101.721,101.8104,269706.0
2022-10-04 12:20:00,102.42,102.55,102.28,102.43,256471.0,101.8104,101.9396,101.6713,101.8204,256471.0
2022-10-04 12:30:00,102.43,102.47,102.32,102.41,171988.0,101.8204,101.8601,101.711,101.8005,171988.0
2022-10-04 12:40:00,102.4,102.41,102.02,102.07,203715.0,101.7905,101.8005,101.4128,101.4625,203715.0
2022-10-04 12:50:00,102.08,102.16,101.92,102.04,182476.0,101.4724,101.552,101.3134,101.4327,182476.0
2022-10-04 13:00:00,102.03,102.07,101.67,101.75,256553.0,101.4227,101.4625,101.0649,101.1444,256553.0
2022-10-04 13:10:00,101.75,101.8,101.44,101.51,193821.0,101.1444,101.1941,100.8363,100.9058,193821.0
2022-10-04 13:20:00,101.5,101.95,101.43,101.86,282353.0,100.8959,101.3432,100.8263,101.2538,282353.0
2022-10-04 13:30:00,101.86,102.02,101.82,101.98,198354.0,101.2538,101.4128,101.214,101.373,198354.0
2022-10-04 13:40:00,101.97,102.12,101.89,102.08,232384.0,101.3631,101.5122,101.2836,101.4724,232384.0
2022-10-04 13:50:00,102.08,102.33,102.05,102.22,219111.0,101.4724,101.721,101.4426,101.6116,219111.0
2022-10-04 14:00:00,102.23,102.35,102.19,102.29,160306.0,101.6216,101.7408,101.5818,101.6812,160306.0
2022-10-04 14:10:00,102.3,102.32,102.14,102.22,200913.0,101.6911,101.711,101.5321,101.6116,200913.0
2022-10-04 14:20:00,102.22,102.33,102.03,102.03,200397.0,101.6116,101.721,101.4227,101.4227,200397.0
2022-10-04 14:30:00,102.03,102.32,101.99,102.28,183961.0,101.4227,101.711,101.383,101.6713,183961.0
2022-10-04 14:40:00,102.29,102.56,102.24,102.53,240981.0,101.6812,101.9496,101.6315,101.9198,240981.0
2022-10-04 14:50:00,102.54,102.72,102.53,102.59,372960.0,101.9297,102.1086,101.9198,101.9794,372960.0
2022-10-04 15:00:00,102.6,102.63,102.24,102.27,259259.0,101.9894,102.0192,101.6315,101.6613,259259.0
2022-10-04 15:10:00,102.26,102.26,101.97,102.23,364058.0,101.6514,101.6514,101.3631,101.6216,364058.0
2022-10-04 15:20:00,102.24,102.41,102.09,102.35,403645.0,101.6315,101.8005,101.4824,101.7408,403645.0
2022-10-04 15:30:00,102.34,102.46,102.07,102.38,557238.0,101.7309,101.8502,101.4625,101.7707,557238.0
2022-10-04 15:40:00,102.39,102.39,102.15,102.16,422848.0,101.7806,101.7806,101.542,101.552,422848.0
2022-10-04 15:50:00,102.17,102.52,102.17,102.46,1303759.0,101.5619,101.9098,101.5619,101.8502,1303759.0
2022-10-05 09:30:00,100.74,101.27,100.59,100.91,1026561.0,100.1404,100.6673,99.9913,100.3094,1026561.0
2022-10-05 09:40:00,100.91,100.92,100.46,100.79,590479.0,100.3094,100.3193,99.8621,100.1901,590479.0
2022-10-05 09:50:00,100.75,100.85,100.36,100.71,439184.0,100.1504,100.2498,99.7627,100.1106,439184.0
2022-10-05 10:00:00,100.7,100.7,100.11,100.15,505571.0,100.1007,100.1007,99.5142,99.5539,505571.0
2022-10-05 10:10:00,100.17,100.35,99.81,99.9,495526.0,99.5738,99.7527,99.216,99.3054,495526.0
2022-10-05 10:20:00,99.9,100.05,99.84,99.86,367724.0,99.3054,99.4545,99.2458,99.2657,367724.0
2022-10-05 10:30:00,99.84,100.07,99.74,100.06,374439.0,99.2458,99.4744,99.1464,99.4645,374439.0
2022-10-05 10:40:00,100.06,100.13,99.9,99.97,347786.0,99.4645,99.5341,99.3054,99.375,347786.0
2022-10-05 10:50:00,99.97,100.03,99.74,99.87,307253.0,99.375,99.4346,99.1464,99.2756,307253.0
2022-10-05 11:00:00,99.85,100.11,99.81,99.96,341514.0,99.2557,99.5142,99.216,99.3651,341514.0
2022-10-05 11:10:00,99.97,100.05,99.84,100.05,344082.0,99.375,99.4545,99.2458,99.4545,344082.0
2022-10-05 11:20:00,100.05,100.24,100.0,100.14,319126.0,99.4545,99.6434,99.4048,99.544,319126.0
2022-10-05 11:30:00,100.14,100.39,100.05,100.38,280418.0,99.544,99.7925,99.4545,99.7826,280418.0
2022-10-05 11:40:00,100.38,100.43,100.19,100.2,276331.0,99.7826,99.8323,99.5937,99.6036,276331.0
2022-10-05 11:50:00,100.22,100.44,100.18,100.43,240420.0,99.6235,99.8422,99.5838,99.8323,240420.0
2022-10-05 12:00:00,100.45,100.79,100.19,100.66,326220.0,99.8521,100.1901,99.5937,100.0609,326220.0
2022-10-05 12:10:00,100.67,101.07,100.64,100.98,349900.0,100.0708,100.4685,100.041,100.379,349900.0
2022-10-05 12:20:00,100.98,101.03,100.84,100.94,372510.0,100.379,100.4287,100.2398,100.3392,372510.0
2022-10-05 12:30:00,100.93,101.0,100.72,100.86,165540.0,100.3293,100.3989,100.1205,100.2597,165540.0
2022-10-05 12:40:00,100.87,101.37,100.8,101.35,213326.0,100.2696,100.7667,100.2001,100.7468,213326.0
2022-10-05 12:50:00,101.34,101.43,101.18,101.2,156551.0,100.7369,100.8263,100.5778,100.5977,156551.0
2022-10-05 13:00:00,101.21,101.52,101.16,101.39,169791.0,100.6076,100.9158,100.5579,100.7866,169791.0
2022-10-05 13:10:00,101.39,101.66,101.38,101.66,198599.0,100.7866,101.0549,100.7766,101.0549,198599.0
2022-10-05 13:20:00,101.67,101.9,101.64,101.68,250742.0,101.0649,101.2935,101.0351,101.0748,250742.0
2022-10-05 13:30:00,101.67,101.73,101.5,101.71,195382.0,101.0649,101.1245,100.8959,101.1046,195382.0
2022-10-05 13:40:00,101.71,101.83,101.52,101.78,166744.0,101.1046,101.2239,100.9158,101.1742,166744.0
2022-10-05 13:50:00,101.79,101.8,101.4,101.41,218052.0,101.1842,101.1941,100.7965,100.8064,218052.0
2022-10-05 14:00:00,101.41,101.72,101.35,101.6,189861.0,100.8064,101.1146,100.7468,100.9953,189861.0
2022-10-05 14:10:00,101.6,101.96,101.59,101.94,190907.0,100.9953,101.3532,100.9854,101.3333,190907.0
2022-10-05 14:20:00,101.94,101.99,101.75,101.9,168509.0,101.3333,101.383,101.1444,101.2935,168509.0
2022-10-05 14:30:00,101.93,102.12,101.8,101.92,283169.0,101.3233,101.5122,101.1941,101.3134,283169.0
2022-10-05 14:40:00,101.92,102.03,101.86,101.91,213140.0,101.3134,101.4227,101.2538,101.3035,213140.0
2022-10-05 14:50:00,101.91,102.16,101.79,102.12,272128.0,101.3035,101.552,101.1842,101.5122,272128.0
2022-10-05 15:00:00,102.12,102.45,102.12,102.39,406505.0,101.5122,101.8402,101.5122,101.7806,406505.0
2022-10-05 15:10:00,102.39,102.72,102.29,102.6,436619.0,101.7806,102.1086,101.6812,101.9894,436619.0
2022-10-05 15:20:00,102.6,102.64,102.42,102.46,268445.0,101.9894,102.0291,101.8104,101.8502,268445.0
2022-10-05 15:30:00,102.46,102.63,102.45,102.61,361976.0,101.8502,102.0192,101.8402,101.9993,361976.0
2022-10-05 15:40:00,102.6,102.74,102.41,102.46,570233.0,101.9894,102.1285,101.8005,101.8502,570233.0
2022-10-05 15:50:00,102.46,102.46,101.98,102.22,1411724.0,101.8502,101.8502,101.373,101.6116,1411724.0
2022-10-06 09:30:00,101.45,103.55,101.45,103.53,799762.0,100.8462,102.9337,100.8462,102.9138,799762.0
2022-10-06 09:40:00,103.53,103.73,102.79,102.88,693185.0,102.9138,103.1126,102.1782,102.2677,693185.0
2022-10-06 09:50:00,102.88,103.24,102.3,102.34,586109.0,102.2677,102.6255,101.6911,101.7309,586109.0
2022-10-06 10:00:00,102.35,102.36,101.72,102.03,595028.0,101.7408,101.7508,101.1146,101.4227,595028.0
2022-10-06 10:10:00,102.04,102.33,101.76,102.0,522050.0,101.4327,101.721,101.1544,101.3929,522050.0
2022-10-06 10:20:00,102.0,102.29,101.82,101.9,405316.0,101.3929,101.6812,101.214,101.2935,405316.0
2022-10-06 10:30:00,101.9,102.57,101.89,102.52,305985.0,101.2935,101.9595,101.2836,101.9098,305985.0
2022-10-06 10:40:00,102.51,102.83,102.47,102.82,485652.0,101.8999,102.218,101.8601,102.208,485652.0
2022-10-06 10:50:00,102.83,103.36,102.66,103.35,397503.0,102.218,102.7448,102.049,102.7349,397503.0
2022-10-06 11:00:00,103.35,103.37,102.82,103.0,330845.0,102.7349,102.7548,102.208,102.387,330845.0
2022-10-06 11:10:00,103.01,103.33,102.79,103.3,331711.0,102.3969,102.715,102.1782,102.6852,331711.0
2022-10-06 11:20:00,103.29,103.5,103.18,103.28,367768.0,102.6752,102.884,102.5659,102.6653,367768.0
2022-10-06 11:30:00,103.29,103.34,103.08,103.11,240923.0,102.6752,102.7249,102.4665,102.4963,240923.0
2022-10-06 11:40:00,103.12,103.4,103.0,103.35,211322.0,102.5063,102.7846,102.387,102.7349,211322.0
2022-10-06 11:50:00,103.33,103.54,102.8,102.81,316715.0,102.715,102.9238,102.1882,102.1981,316715.0
2022-10-06 12:00:00,102.8,102.86,102.56,102.66,154711.0,102.1882,102.2478,101.9496,102.049,154711.0
2022-10-06 12:10:00,102.68,102.85,102.6,102.8,170419.0,102.0689,102.2379,101.9894,102.1882,170419.0
2022-10-06 12:20:00,102.8,103.01,102.78,102.98,207791.0,102.1882,102.3969,102.1683,102.3671,207791.0
2022-10-06 12:30:00,102.97,103.07,102.79,103.07,168974.0,102.3571,102.4566,102.1782,102.4566,168974.0
2022-10-06 12:40:00,103.06,103.22,102.96,103.05,193091.0,102.4466,102.6057,102.3472,102.4367,193091.0
2022-10-06 12:50:00,103.06,103.12,102.95,103.01,136308.0,102.4466,102.5063,102.3373,102.3969,136308.0
2022-10-06 13:00:00,103.02,103.11,102.74,102.76,185208.0,102.4069,102.4963,102.1285,102.1484,185208.0
2022-10-06 13:10:00,102.75,103.05,102.7,102.95,156139.0,102.1385,102.4367,102.0888,102.3373,156139.0
2022-10-06 13:20:00,102.95,103.09,102.81,103.06,173498.0,102.3373,102.4764,102.1981,102.4466,173498.0
2022-10-06 13:30:00,103.05,103.06,102.62,102.78,221901.0,102.4367,102.4466,102.0092,102.1683,221901.0
2022-10-06 13:40:00,102.77,102.95,102.75,102.94,157985.0,102.1583,102.3373,102.1385,102.3273,157985.0
2022-10-06 13:50:00,102.93,103.1,102.75,103.06,146899.0,102.3174,102.4864,102.1385,102.4466,146899.0
2022-10-06 14:00:00,103.06,103.08,102.76,102.91,207754.0,102.4466,102.4665,102.1484,102.2975,207754.0
2022-10-06 14:10:00,102.9,102.97,102.7,102.77,148076.0,102.2876,102.3571,102.0888,102.1583,148076.0
2022-10-06 14:20:00,102.77,102.95,102.75,102.79,160124.0,102.1583,102.3373,102.1385,102.1782,160124.0
2022-10-06 14:30:00,102.8,102.97,102.63,102.7,163286.0,102.1882,102.3571,102.0192,102.0888,163286.0
2022-10-06 14:40:00,102.68,102.78,102.35,102.37,170982.0,102.0689,102.1683,101.7408,101.7607,170982.0
2022-10-06 14:50:00,102.35,102.52,102.18,102.43,195807.0,101.7408,101.9098,101.5719,101.8204,195807.0
2022-10-06 15:00:00,102.41,102.47,102.22,102.34,208756.0,101.8005,101.8601,101.6116,101.7309,208756.0
2022-10-06 15:10:00,102.34,102.51,102.13,102.44,284326.0,101.7309,101.8999,101.5221,101.8303,284326.0
2022-10-06 15:20:00,102.44,102.71,102.4,102.66,265261.0,101.8303,102.0987,101.7905,102.049,265261.0
2022-10-06 15:30:00,102.65,102.73,102.53,102.59,252623.0,102.0391,102.1186,101.9198,101.9794,252623.0
2022-10-06 15:40:00,102.59,102.65,102.27,102.29,266789.0,101.9794,102.0391,101.6613,101.6812,266789.0
2022-10-06 15:50:00,102.25,102.48,102.08,102.25,982411.0,101.6414,101.8701,101.4724,101.6414,982411.0
2022-10-07 09:30:00,100.66,101.29,100.29,101.23,847061.0,100.0609,100.6871,99.6931,100.6275,847061.0
2022-10-07 09:40:00,101.21,101.42,100.42,100.59,755055.0,100.6076,100.8164,99.8223,99.9913,755055.0
2022-10-07 09:50:00,100.57,100.58,99.87,100.02,787557.0,99.9714,99.9814,99.2756,99.4247,787557.0
2022-10-07 10:00:00,100.02,100.36,99.77,100.25,713707.0,99.4247,99.7627,99.1762,99.6533,713707.0
2022-10-07 10:10:00,100.25,100.44,100.18,100.43,496457.0,99.6533,99.8422,99.5838,99.8323,496457.0
2022-10-07 10:20:00,100.43,100.66,100.29,100.34,433068.0,99.8323,100.0609,99.6931,99.7428,433068.0
2022-10-07 10:30:00,100.37,100.47,100.15,100.21,378081.0,99.7726,99.872,99.5539,99.6136,378081.0
2022-10-07 10:40:00,100.2,100.84,100.2,100.73,458629.0,99.6036,100.2398,99.6036,100.1305,458629.0
2022-10-07 10:50:00,100.73,100.96,100.55,100.77,777205.0,100.1305,100.3591,99.9516,100.1702,777205.0
2022-10-07 11:00:00,100.76,101.09,100.61,100.61,448859.0,100.1603,100.4883,100.0112,100.0112,448859.0
2022-10-07 11:10:00,100.61,100.74,100.31,100.32,306829.0,100.0112,100.1404,99.713,99.7229,306829.0
2022-10-07 11:20:00,100.32,100.41,100.16,100.39,344121.0,99.7229,99.8124,99.5639,99.7925,344121.0
2022-10-07 11:30:00,100.39,100.49,100.19,100.33,251782.0,99.7925,99.8919,99.5937,99.7329,251782.0
2022-10-07 11:40:00,100.32,100.38,100.06,100.1,287545.0,99.7229,99.7826,99.4645,99.5042,287545.0
2022-10-07 11:50:00,100.11,100.35,100.06,100.25,210818.0,99.5142,99.7527,99.4645,99.6533,210818.0
2022-10-07 12:00:00,100.25,100.36,100.17,100.31,220449.0,99.6533,99.7627,99.5738,99.713,220449.0
2022-10-07 12:10:00,100.31,100.37,100.14,100.22,221935.0,99.713,99.7726,99.544,99.6235,221935.0
2022-10-07 12:20:00,100.22,100.26,99.85,99.94,361680.0,99.6235,99.6633,99.2557,99.3452,361680.0
2022-10-07 12:30:00,99.93,100.05,99.85,100.05,253978.0,99.3352,99.4545,99.2557,99.4545,253978.0
2022-10-07 12:40:00,100.05,100.07,99.74,99.77,233117.0,99.4545,99.4744,99.1464,99.1762,233117.0
2022-10-07 12:50:00,99.78,99.91,99.74,99.9,216670.0,99.1861,99.3154,99.1464,99.3054,216670.0
2022-10-07 13:00:00,99.89,99.89,99.62,99.67,245454.0,99.2955,99.2955,99.0271,99.0768,245454.0
2022-10-07 13:10:00,99.68,100.03,99.68,99.98,250632.0,99.0867,99.4346,99.0867,99.3849,250632.0
2022-10-07 13:20:00,99.97,99.99,99.77,99.85,212640.0,99.375,99.3949,99.1762,99.2557,212640.0
2022-10-07 13:30:00,99.85,99.85,99.65,99.72,235529.0,99.2557,99.2557,99.0569,99.1265,235529.0
2022-10-07 13:40:00,99.71,99.89,99.65,99.67,246987.0,99.1166,99.2955,99.0569,99.0768,246987.0
2022-10-07 13:50:00,99.66,99.72,99.43,99.49,244167.0,99.0668,99.1265,98.8382,98.8979,244167.0
2022-10-07 14:00:00,99.49,99.62,99.43,99.58,260511.0,98.8979,99.0271,98.8382,98.9873,260511.0
2022-10-07 14:10:00,99.57,99.73,99.42,99.54,256420.0,98.9774,99.1364,98.8283,98.9476,256420.0
2022-10-07 14:20:00,99.53,99.57,99.35,99.39,301904.0,98.9376,98.9774,98.7587,98.7985,301904.0
2022-10-07 14:30:00,99.39,99.64,99.27,99.54,302779.0,98.7985,99.047,98.6792,98.9476,302779.0
2022-10-07 14:40:00,99.53,99.7,99.53,99.7,271743.0,98.9376,99.1066,98.9376,99.1066,271743.0
2022-10-07 14:50:00,99.7,99.86,99.66,99.83,297839.0,99.1066,99.2657,99.0668,99.2358,297839.0
2022-10-07 15:00:00,99.83,100.1,99.8,99.89,290150.0,99.2358,99.5042,99.206,99.2955,290150.0
2022-10-07 15:10:00,99.89,99.97,99.61,99.66,355302.0,99.2955,99.375,99.0171,99.0668,355302.0
2022-10-07 15:20:00,99.65,99.71,99.36,99.5,452790.0,99.0569,99.1166,98.7686,98.9078,452790.0
2022-10-07 15:30:00,99.49,99.59,99.21,99.59,530679.0,98.8979,98.9973,98.6195,98.9973,530679.0
2022-10-07 15:40:00,99.58,99.72,99.36,99.43,722244.0,98.9873,99.1265,98.7686,98.8382,722244.0
2022-10-07 15:50:00,99.44,99.78,99.36,99.65,2329227.0,98.8482,99.1861,98.7686,99.0569,2329227.0
2022-10-10 09:30:00,99.88,99.99,98.46,98.67,915968.0,99.2855,99.3949,97.874,98.0827,915968.0
2022-10-10 09:40:00,98.68,99.18,98.58,98.9,497620.0,98.0927,98.5897,97.9933,98.3114,497620.0
2022-10-10 09:50:00,98.9,98.98,98.58,98.67,375703.0,98.3114,98.3909,97.9933,98.0827,375703.0
2022-10-10 10:00:00,98.68,98.91,98.53,98.63,367776.0,98.0927,98.3213,97.9436,98.043,367776.0
2022-10-10 10:10:00,98.61,99.08,98.6,99.02,275291.0,98.0231,98.4903,98.0132,98.4307,275291.0
2022-10-10 10:20:00,99.03,99.44,98.93,99.18,327328.0,98.4406,98.8482,98.3412,98.5897,327328.0
2022-10-10 10:30:00,99.17,99.28,98.38,98.38,416238.0,98.5798,98.6891,97.7945,97.7945,416238.0
2022-10-10 10:40:00,98.38,98.59,98.32,98.51,283364.0,97.7945,98.0032,97.7348,97.9237,283364.0
2022-10-10 10:50:00,98.51,98.56,98.26,98.49,310745.0,97.9237,97.9734,97.6752,97.9038,310745.0
2022-10-10 11:00:00,98.48,98.65,98.34,98.62,247815.0,97.8939,98.0629,97.7547,98.033,247815.0
2022-10-10 11:10:00,98.6,98.71,98.44,98.51,285763.0,98.0132,98.1225,97.8541,97.9237,285763.0
2022-10-10 11:20:00,98.51,98.88,98.47,98.6,285565.0,97.9237,98.2915,97.8839,98.0132,285565.0
2022-10-10 11:30:00,98.61,98.83,98.59,98.71,197525.0,98.0231,98.2418,98.0032,98.1225,197525.0
2022-10-10 11:40:00,98.7,98.9,98.56,98.89,284186.0,98.1126,98.3114,97.9734,98.3014,284186.0
2022-10-10 11:50:00,98.88,99.14,98.86,98.89,274886.0,98.2915,98.5499,98.2716,98.3014,274886.0
2022-10-10 12:00:00,98.9,98.92,98.64,98.7,187434.0,98.3114,98.3313,98.0529,98.1126,187434.0
2022-10-10 12:10:00,98.7,98.86,98.66,98.72,151436.0,98.1126,98.2716,98.0728,98.1324,151436.0
2022-10-10 12:20:00,98.72,98.73,98.31,98.36,283412.0,98.1324,98.1424,97.7249,97.7746,283412.0
2022-10-10 12:30:00,98.35,98.49,98.33,98.41,187563.0,97.7646,97.9038,97.7448,97.8243,187563.0
2022-10-10 12:40:00,98.42,98.45,98.24,98.29,202464.0,97.8342,97.8641,97.6553,97.705,202464.0
2022-10-10 12:50:00,98.28,98.34,98.08,98.09,220343.0,97.6951,97.7547,97.4963,97.5062,220343.0
2022-10-10 13:00:00,98.08,98.09,97.91,98.0,264107.0,97.4963,97.5062,97.3273,97.4167,264107.0
2022-10-10 13:10:00,97.99,98.3,97.87,98.22,276982.0,97.4068,97.7149,97.2875,97.6354,276982.0
2022-10-10 13:20:00,98.21,98.39,98.2,98.3,218430.0,97.6255,97.8044,97.6155,97.7149,218430.0
2022-10-10 13:30:00,98.3,98.63,98.29,98.63,286282.0,97.7149,98.043,97.705,98.043,286282.0
2022-10-10 13:40:00,98.66,99.38,98.48,99.24,327260.0,98.0728,98.7885,97.8939,98.6493,327260.0
2022-10-10 13:50:00,99.23,99.54,99.17,99.22,374862.0,98.6394,98.9476,98.5798,98.6295,374862.0
2022-10-10 14:00:00,99.2,99.26,99.03,99.09,210282.0,98.6096,98.6692,98.4406,98.5002,210282.0
2022-10-10 14:10:00,99.09,99.16,98.92,99.11,202013.0,98.5002,98.5698,98.3313,98.5201,202013.0
2022-10-10 14:20:00,99.11,99.27,98.92,99.16,250594.0,98.5201,98.6792,98.3313,98.5698,250594.0
2022-10-10 14:30:00,99.15,99.47,99.05,99.35,280085.0,98.5599,98.878,98.4605,98.7587,280085.0
2022-10-10 14:40:00,99.38,99.45,99.07,99.17,233404.0,98.7885,98.8581,98.4804,98.5798,233404.0
2022-10-10 14:50:00,99.18,99.22,98.92,99.06,223026.0,98.5897,98.6295,98.3313,98.4704,223026.0
2022-10-10 15:00:00,99.07,99.2,98.91,99.18,217520.0,98.4804,98.6096,98.3213,98.5897,217520.0
2022-10-10 15:10:00,99.19,99.41,99.05,99.36,317076.0,98.5996,98.8183,98.4605,98.7686,317076.0
2022-10-10 15:20:00,99.37,99.39,99.01,99.11,226841.0,98.7786,98.7985,98.4207,98.5201,226841.0
2022-10-10 15:30:00,99.11,99.35,99.04,99.2,265671.0,98.5201,98.7587,98.4505,98.6096,265671.0
2022-10-10 15:40:00,99.2,99.23,98.86,99.06,287022.0,98.6096,98.6394,98.2716,98.4704,287022.0
2022-10-10 15:50:00,99.06,99.19,98.53,98.71,874616.0,98.4704,98.5996,97.9436,98.1225,874616.0
2022-10-11 09:30:00,98.32,99.05,98.21,98.36,827026.0,97.7348,98.4605,97.6255,97.7746,827026.0
2022-10-11 09:40:00,98.35,98.79,98.18,98.55,619801.0,97.7646,98.202,97.5957,97.9635,619801.0
2022-10-11 09:50:00,98.56,98.69,97.6,97.61,601373.0,97.9734,98.1026,97.0191,97.0291,601373.0
2022-10-11 10:00:00,97.6,98.13,97.55,98.04,488320.0,97.0191,97.546,96.9694,97.4565,488320.0
2022-10-11 10:10:00,98.04,98.37,97.92,97.93,506518.0,97.4565,97.7845,97.3372,97.3471,506518.0
2022-10-11 10:20:00,97.92,98.21,97.79,98.06,320240.0,97.3372,97.6255,97.208,97.4764,320240.0
2022-10-11 10:30:00,98.04,98.45,97.86,98.45,351726.0,97.4565,97.8641,97.2776,97.8641,351726.0
2022-10-11 10:40:00,98.45,98.7,98.22,98.26,551816.0,97.8641,98.1126,97.6354,97.6752,551816.0
2022-10-11 10:50:00,98.26,98.76,98.25,98.27,347087.0,97.6752,98.1722,97.6652,97.6851,347087.0
2022-10-11 11:00:00,98.28,99.0,98.24,98.59,364051.0,97.6951,98.4108,97.6553,98.0032,364051.0
2022-10-11 11:10:00,98.59,98.8,98.43,98.58,342807.0,98.0032,98.212,97.8442,97.9933,342807.0
2022-10-11 11:20:00,98.57,98.97,98.52,98.84,264368.0,97.9833,98.381,97.9336,98.2517,264368.0
2022-10-11 11:30:00,98.84,99.26,98.69,99.06,329057.0,98.2517,98.6692,98.1026,98.4704,329057.0
2022-10-11 11:40:00,99.08,99.66,99.02,99.51,425587.0,98.4903,99.0668,98.4307,98.9177,425587.0
2022-10-11 11:50:00,99.51,99.73,99.4,99.47,520084.0,98.9177,99.1364,98.8084,98.878,520084.0
2022-10-11 12:00:00,99.47,99.49,99.0,99.09,271494.0,98.878,98.8979,98.4108,98.5002,271494.0
2022-10-11 12:10:00,99.09,99.58,99.07,99.57,207956.0,98.5002,98.9873,98.4804,98.9774,207956.0
2022-10-11 12:20:00,99.58,99.74,99.37,99.41,230144.0,98.9873,99.1464,98.7786,98.8183,230144.0
2022-10-11 12:30:00,99.42,99.75,99.35,99.75,170242.0,98.8283,99.1563,98.7587,99.1563,170242.0
2022-10-11 12:40:00,99.75,100.12,99.71,100.06,359273.0,99.1563,99.5241,99.1166,99.4645,359273.0
2022-10-11 12:50:00,100.07,100.1,99.58,99.7,227418.0,99.4744,99.5042,98.9873,99.1066,227418.0
2022-10-11 13:00:00,99.69,99.84,99.57,99.81,224769.0,99.0967,99.2458,98.9774,99.216,224769.0
2022-10-11 13:10:00,99.81,99.88,99.5,99.69,241056.0,99.216,99.2855,98.9078,99.0967,241056.0
2022-10-11 13:20:00,99.71,99.76,99.23,99.33,218092.0,99.1166,99.1663,98.6394,98.7388,218092.0
2022-10-11 13:30:00,99.32,99.5,99.23,99.41,205855.0,98.7289,98.9078,98.6394,98.8183,205855.0
2022-10-11 13:40:00,99.39,99.48,99.21,99.33,268942.0,98.7985,98.8879,98.6195,98.7388,268942.0
2022-10-11 13:50:00,99.32,99.55,99.23,99.53,193230.0,98.7289,98.9575,98.6394,98.9376,193230.0
2022-10-11 14:00:00,99.52,99.61,99.23,99.36,250021.0,98.9277,99.0171,98.6394,98.7686,250021.0
2022-10-11 14:10:00,99.37,99.37,99.0,99.02,241050.0,98.7786,98.7786,98.4108,98.4307,241050.0
2022-10-11 14:20:00,99.01,99.42,98.98,99.31,241478.0,98.4207,98.8283,98.3909,98.7189,241478.0
2022-10-11 14:30:00,99.29,99.44,99.15,99.21,201107.0,98.6991,98.8482,98.5599,98.6195,201107.0
2022-10-11 14:40:00,99.19,99.36,98.28,98.51,307829.0,98.5996,98.7686,97.6951,97.9237,307829.0
2022-10-11 14:50:00,98.51,98.58,97.82,97.91,389673.0,97.9237,97.9933,97.2378,97.3273,389673.0
2022-10-11 15:00:00,97.91,97.99,97.48,97.51,550332.0,97.3273,97.4068,96.8998,96.9296,550332.0
2022-10-11 15:10:00,97.5,97.74,97.25,97.7,601399.0,96.9197,97.1583,96.6712,97.1185,601399.0
2022-10-11 15:20:00,97.7,98.04,97.69,97.89,366143.0,97.1185,97.4565,97.1086,97.3074,366143.0
2022-10-11 15:30:00,97.89,98.13,97.68,98.09,458004.0,97.3074,97.546,97.0986,97.5062,458004.0
2022-10-11 15:40:00,98.09,98.27,97.88,98.15,516948.0,97.5062,97.6851,97.2974,97.5658,516948.0
2022-10-11 15:50:00,98.15,98.29,97.77,98.06,1291526.0,97.5658,97.705,97.1881,97.4764,1291526.0
2022-10-12 09:30:00,98.25,98.83,97.67,98.71,722365.0,97.6652,98.2418,97.0887,98.1225,722365.0
2022-10-12 09:40:00,98.72,99.24,98.49,99.14,582000.0,98.1324,98.6493,97.9038,98.5499,582000.0
2022-10-12 09:50:00,99.15,99.46,99.1,99.32,554001.0,98.5599,98.868,98.5102,98.7289,554001.0
2022-10-12 10:00:00,99.32,99.65,98.89,98.99,489784.0,98.7289,99.0569,98.3014,98.4008,489784.0
2022-10-12 10:10:00,98.99,99.05,98.58,98.91,372552.0,98.4008,98.4605,97.9933,98.3213,372552.0
2022-10-12 10:20:00,98.91,99.25,98.58,99.06,293373.0,98.3213,98.6593,97.9933,98.4704,293373.0
2022-10-12 10:30:00,99.07,99.25,98.83,98.87,375419.0,98.4804,98.6593,98.2418,98.2816,375419.0
2022-10-12 10:40:00,98.89,98.89,98.43,98.64,299444.0,98.3014,98.3014,97.8442,98.0529,299444.0
2022-10-12 10:50:00,98.64,98.89,98.59,98.7,354720.0,98.0529,98.3014,98.0032,98.1126,354720.0
2022-10-12 11:00:00,98.69,99.04,98.63,98.95,316015.0,98.1026,98.4505,98.043,98.3611,316015.0
2022-10-12 11:10:00,98.95,99.06,98.8,98.94,371009.0,98.3611,98.4704,98.212,98.3511,371009.0
2022-10-12 11:20:00,98.93,99.05,98.66,98.82,376824.0,98.3412,98.4605,98.0728,98.2318,376824.0
2022-10-12 11:30:00,98.82,98.93,98.6,98.68,269241.0,98.2318,98.3412,98.0132,98.0927,269241.0
2022-10-12 11:40:00,98.68,98.97,98.64,98.81,278553.0,98.0927,98.381,98.0529,98.2219,278553.0
2022-10-12 11:50:00,98.8,99.13,98.78,99.08,277620.0,98.212,98.54,98.1921,98.4903,277620.0
2022-10-12 12:00:00,99.09,99.14,98.5,98.59,280314.0,98.5002,98.5499,97.9138,98.0032,280314.0
2022-10-12 12:10:00,98.58,98.6,98.34,98.4,292908.0,97.9933,98.0132,97.7547,97.8143,292908.0
2022-10-12 12:20:00,98.41,98.47,98.04,98.12,269303.0,97.8243,97.8839,97.4565,97.536,269303.0
2022-10-12 12:30:00,98.12,98.16,97.89,97.98,174412.0,97.536,97.5758,97.3074,97.3968,174412.0
2022-10-12 12:40:00,97.98,98.26,97.96,98.19,242889.0,97.3968,97.6752,97.377,97.6056,242889.0
2022-10-12 12:50:00,98.19,98.43,98.18,98.38,156292.0,97.6056,97.8442,97.5957,97.7945,156292.0
2022-10-12 13:00:00,98.38,98.47,98.27,98.42,251991.0,97.7945,97.8839,97.6851,97.8342,251991.0
2022-10-12 13:10:00,98.42,98.47,98.23,98.24,138966.0,97.8342,97.8839,97.6454,97.6553,138966.0
2022-10-12 13:20:00,98.23,98.33,98.21,98.32,139022.0,97.6454,97.7448,97.6255,97.7348,139022.0
2022-10-12 13:30:00,98.32,98.34,97.99,98.12,191795.0,97.7348,97.7547,97.4068,97.536,191795.0
2022-10-12 13:40:00,98.13,98.25,98.06,98.23,151390.0,97.546,97.6652,97.4764,97.6454,151390.0
2022-10-12 13:50:00,98.23,98.34,98.19,98.28,128627.0,97.6454,97.7547,97.6056,97.6951,128627.0
2022-10-12 14:00:00,98.3,98.81,98.01,98.58,421602.0,97.7149,98.2219,97.4267,97.9933,421602.0
2022-10-12 14:10:00,98.55,98.94,98.4,98.71,225977.0,97.9635,98.3511,97.8143,98.1225,225977.0
2022-10-12 14:20:00,98.68,98.93,98.38,98.82,227724.0,98.0927,98.3412,97.7945,98.2318,227724.0
2022-10-12 14:30:00,98.82,98.89,98.57,98.75,170595.0,98.2318,98.3014,97.9833,98.1623,170595.0
2022-10-12 14:40:00,98.75,98.84,98.57,98.62,195515.0,98.1623,98.2517,97.9833,98.033,195515.0
2022-10-12 14:50:00,98.59,98.68,98.41,98.5,210084.0,98.0032,98.0927,97.8243,97.9138,210084.0
2022-10-12 15:00:00,98.49,98.51,98.27,98.32,230750.0,97.9038,97.9237,97.6851,97.7348,230750.0
2022-10-12 15:10:00,98.33,98.58,98.26,98.58,268311.0,97.7448,97.9933,97.6752,97.9933,268311.0
2022-10-12 15:20:00,98.57,98.67,98.42,98.44,250612.0,97.9833,98.0827,97.8342,97.8541,250612.0
2022-10-12 15:30:00,98.44,98.7,98.4,98.62,251508.0,97.8541,98.1126,97.8143,98.033,251508.0
2022-10-12 15:40:00,98.62,98.74,98.45,98.45,301400.0,98.033,98.1523,97.8641,97.8641,301400.0
2022-10-12 15:50:00,98.45,98.64,98.29,98.3,1141662.0,97.8641,98.0529,97.705,97.7149,1141662.0
2022-10-13 09:30:00,95.93,96.05,95.27,95.78,1240000.0,95.359,95.4783,94.703,95.2099,1240000.0
2022-10-13 09:40:00,95.78,96.27,95.51,96.22,700011.0,95.2099,95.697,94.9415,95.6473,700011.0
2022-10-13 09:50:00,96.23,96.51,96.07,96.49,611935.0,95.6573,95.9356,95.4982,95.9157,611935.0
2022-10-13 10:00:00,96.49,96.94,96.35,96.66,778135.0,95.9157,96.363,95.7765,96.0847,778135.0
2022-10-13 10:10:00,96.68,96.86,96.35,96.36,699962.0,96.1046,96.2835,95.7765,95.7865,699962.0
2022-10-13 10:20:00,96.36,96.56,96.18,96.44,454614.0,95.7865,95.9853,95.6076,95.866,454614.0
2022-10-13 10:30:00,96.43,96.9,96.36,96.79,467392.0,95.8561,96.3233,95.7865,96.2139,467392.0
2022-10-13 10:40:00,96.77,97.09,96.61,96.98,483268.0,96.194,96.5121,96.035,96.4028,483268.0
2022-10-13 10:50:00,96.96,97.22,96.66,96.71,530379.0,96.3829,96.6414,96.0847,96.1344,530379.0
2022-10-13 11:00:00,96.7,97.5,96.59,97.42,761828.0,96.1245,96.9197,96.0151,96.8402,761828.0
2022-10-13 11:10:00,97.42,98.69,97.15,98.26,845045.0,96.8402,98.1026,96.5718,97.6752,845045.0
2022-10-13 11:20:00,98.31,99.65,98.27,98.76,851506.0,97.7249,99.0569,97.6851,98.1722,851506.0
2022-10-13 11:30:00,98.78,100.38,98.44,99.97,745237.0,98.1921,99.7826,97.8541,99.375,745237.0
2022-10-13 11:40:00,99.98,100.53,99.29,99.49,594588.0,99.3849,99.9317,98.6991,98.8979,594588.0
2022-10-13 11:50:00,99.46,99.79,99.2,99.42,444458.0,98.868,99.1961,98.6096,98.8283,444458.0
2022-10-13 12:00:00,99.42,99.78,99.18,99.22,346558.0,98.8283,99.1861,98.5897,98.6295,346558.0
2022-10-13 12:10:00,99.22,99.26,98.54,98.61,414486.0,98.6295,98.6692,97.9535,98.0231,414486.0
2022-10-13 12:20:00,98.62,98.87,98.46,98.68,307666.0,98.033,98.2816,97.874,98.0927,307666.0
2022-10-13 12:30:00,98.68,98.95,98.61,98.7,302097.0,98.0927,98.3611,98.0231,98.1126,302097.0
2022-10-13 12:40:00,98.69,99.11,98.66,98.89,447984.0,98.1026,98.5201,98.0728,98.3014,447984.0
2022-10-13 12:50:00,98.89,99.0,98.62,98.77,445203.0,98.3014,98.4108,98.033,98.1821,445203.0
2022-10-13 13:00:00,98.78,99.18,98.76,99.01,419972.0,98.1921,98.5897,98.1722,98.4207,419972.0
2022-10-13 13:10:00,99.0,99.25,98.95,99.18,372165.0,98.4108,98.6593,98.3611,98.5897,372165.0
2022-10-13 13:20:00,99.17,99.8,99.17,99.61,426179.0,98.5798,99.206,98.5798,99.0171,426179.0
2022-10-13 13:30:00,99.63,100.01,99.61,99.72,451400.0,99.037,99.4148,99.0171,99.1265,451400.0
2022-10-13 13:40:00,99.73,99.82,99.45,99.63,424428.0,99.1364,99.2259,98.8581,99.037,424428.0
2022-10-13 13:50:00,99.63,99.79,99.59,99.71,370947.0,99.037,99.1961,98.9973,99.1166,370947.0
2022-10-13 14:00:00,99.7,99.7,99.47,99.53,396697.0,99.1066,99.1066,98.878,98.9376,396697.0
2022-10-13 14:10:00,99.53,99.71,99.34,99.65,337739.0,98.9376,99.1166,98.7488,99.0569,337739.0
2022-10-13 14:20:00,99.66,99.76,99.3,99.34,300167.0,99.0668,99.1663,98.709,98.7488,300167.0
2022-10-13 14:30:00,99.34,99.73,99.34,99.67,289896.0,98.7488,99.1364,98.7488,99.0768,289896.0
2022-10-13 14:40:00,99.66,99.98,99.51,99.81,287704.0,99.0668,99.3849,98.9177,99.216,287704.0
2022-10-13 14:50:00,99.8,100.26,99.76,100.15,406684.0,99.206,99.6633,99.1663,99.5539,406684.0
2022-10-13 15:00:00,100.15,100.45,99.91,100.44,509737.0,99.5539,99.8521,99.3154,99.8422,509737.0
2022-10-13 15:10:00,100.44,100.5,100.08,100.15,506924.0,99.8422,99.9018,99.4843,99.5539,506924.0
2022-10-13 15:20:00,100.15,100.17,99.9,99.97,524458.0,99.5539,99.5738,99.3054,99.375,524458.0
2022-10-13 15:30:00,99.96,100.2,99.55,99.71,521568.0,99.3651,99.6036,98.9575,99.1166,521568.0
2022-10-13 15:40:00,99.71,99.97,99.54,99.82,536081.0,99.1166,99.375,98.9476,99.2259,536081.0
2022-10-13 15:50:00,99.83,100.24,99.56,99.68,2235257.0,99.2358,99.6434,98.9674,99.0867,2235257.0
2022-10-14 09:30:00,100.62,101.29,100.15,100.8,999926.0,100.0211,100.6871,99.5539,100.2001,999926.0
2022-10-14 09:40:00,100.8,100.83,99.66,99.81,667173.0,100.2001,100.2299,99.0668,99.216,667173.0
2022-10-14 09:50:00,99.8,100.05,99.35,99.71,472672.0,99.206,99.4545,98.7587,99.1166,472672.0
2022-10-14 10:00:00,99.72,99.72,98.53,98.96,691200.0,99.1265,99.1265,97.9436,98.371,691200.0
2022-10-14 10:10:00,98.96,99.07,98.21,98.51,554063.0,98.371,98.4804,97.6255,97.9237,554063.0
2022-10-14 10:20:00,98.5,98.64,97.81,98.5,586602.0,97.9138,98.0529,97.2279,97.9138,586602.0
2022-10-14 10:30:00,98.47,98.55,98.08,98.23,504001.0,97.8839,97.9635,97.4963,97.6454,504001.0
2022-10-14 10:40:00,98.22,98.42,97.72,97.8,386250.0,97.6354,97.8342,97.1384,97.2179,386250.0
2022-10-14 10:50:00,97.81,98.4,97.75,98.34,439508.0,97.2279,97.8143,97.1682,97.7547,439508.0
2022-10-14 11:00:00,98.35,98.79,98.32,98.4,471679.0,97.7646,98.202,97.7348,97.8143,471679.0
2022-10-14 11:10:00,98.4,98.45,97.92,97.96,341296.0,97.8143,97.8641,97.3372,97.377,341296.0
2022-10-14 11:20:00,97.97,98.72,97.96,98.68,403021.0,97.3869,98.1324,97.377,98.0927,403021.0
2022-10-14 11:30:00,98.68,98.68,98.27,98.44,333885.0,98.0927,98.0927,97.6851,97.8541,333885.0
2022-10-14 11:40:00,98.44,98.5,97.87,97.96,282175.0,97.8541,97.9138,97.2875,97.377,282175.0
2022-10-14 11:50:00,97.95,98.11,97.7,97.8,270571.0,97.367,97.5261,97.1185,97.2179,270571.0
2022-10-14 12:00:00,97.8,98.23,97.5,97.51,346104.0,97.2179,97.6454,96.9197,96.9296,346104.0
2022-10-14 12:10:00,97.51,97.65,97.32,97.64,362617.0,96.9296,97.0688,96.7408,97.0589,362617.0
2022-10-14 12:20:00,97.64,97.8,97.55,97.77,200654.0,97.0589,97.2179,96.9694,97.1881,200654.0
2022-10-14 12:30:00,97.74,97.94,97.59,97.79,244481.0,97.1583,97.3571,97.0092,97.208,244481.0
2022-10-14 12:40:00,97.78,98.03,97.67,97.67,199037.0,97.198,97.4466,97.0887,97.0887,199037.0
2022-10-14 12:50:00,97.67,97.75,97.49,97.73,146810.0,97.0887,97.1682,96.9098,97.1483,146810.0
2022-10-14 13:00:00,97.73,98.04,97.66,97.75,182294.0,97.1483,97.4565,97.0788,97.1682,182294.0
2022-10-14 13:10:00,97.75,97.91,97.69,97.7,167094.0,97.1682,97.3273,97.1086,97.1185,167094.0
2022-10-14 13:20:00,97.71,97.96,97.59,97.94,227008.0,97.1285,97.377,97.0092,97.3571,227008.0
2022-10-14 13:30:00,97.94,98.13,97.86,98.06,220282.0,97.3571,97.546,97.2776,97.4764,220282.0
2022-10-14 13:40:00,98.05,98.2,97.96,98.04,180620.0,97.4664,97.6155,97.377,97.4565,180620.0
2022-10-14 13:50:00,98.03,98.13,97.88,98.11,191413.0,97.4466,97.546,97.2974,97.5261,191413.0
2022-10-14 14:00:00,98.11,98.11,97.69,97.84,194902.0,97.5261,97.5261,97.1086,97.2577,194902.0
2022-10-14 14:10:00,97.84,97.84,97.42,97.43,194052.0,97.2577,97.2577,96.8402,96.8501,194052.0
2022-10-14 14:20:00,97.43,97.63,97.41,97.59,232646.0,96.8501,97.0489,96.8302,97.0092,232646.0
2022-10-14 14:30:00,97.57,97.65,97.4,97.49,222551.0,96.9893,97.0688,96.8203,96.9098,222551.0
2022-10-14 14:40:00,97.49,97.63,97.31,97.61,227652.0,96.9098,97.0489,96.7308,97.0291,227652.0
2022-10-14 14:50:00,97.59,97.68,97.5,97.68,207087.0,97.0092,97.0986,96.9197,97.0986,207087.0
2022-10-14 15:00:00,97.68,97.83,97.49,97.6,395392.0,97.0986,97.2477,96.9098,97.0191,395392.0
2022-10-14 15:10:00,97.6,97.69,97.41,97.51,303237.0,97.0191,97.1086,96.8302,96.9296,303237.0
2022-10-14 15:20:00,97.49,97.7,97.42,97.66,280646.0,96.9098,97.1185,96.8402,97.0788,280646.0
2022-10-14 15:30:00,97.67,97.87,97.48,97.68,412219.0,97.0887,97.2875,96.8998,97.0986,412219.0
2022-10-14 15:40:00,97.7,97.7,97.37,97.5,438416.0,97.1185,97.1185,96.7905,96.9197,438416.0
2022-10-14 15:50:00,97.5,97.71,97.03,97.23,1936451.0,96.9197,97.1285,96.4525,96.6513,1936451.0
2022-10-17 09:30:00,99.48,101.34,99.48,101.32,1687530.0,98.8879,100.7369,98.8879,100.717,1687530.0
2022-10-17 09:40:00,101.34,101.77,101.11,101.36,1034688.0,100.7369,101.1643,100.5082,100.7567,1034688.0
2022-10-17 09:50:00,101.37,101.51,100.8,101.06,518531.0,100.7667,100.9058,100.2001,100.4585,518531.0
2022-10-17 10:00:00,101.07,101.19,100.83,100.86,435732.0,100.4685,100.5877,100.2299,100.2597,435732.0
2022-10-17 10:10:00,100.86,101.5,100.86,101.33,364831.0,100.2597,100.8959,100.2597,100.7269,364831.0
2022-10-17 10:20:00,101.34,101.35,100.87,101.17,308921.0,100.7369,100.7468,100.2696,100.5679,308921.0
2022-10-17 10:30:00,101.18,101.38,100.98,101.23,371043.0,100.5778,100.7766,100.379,100.6275,371043.0
2022-10-17 10:40:00,101.21,101.45,101.09,101.15,306001.0,100.6076,100.8462,100.4883,100.548,306001.0
2022-10-17 10:50:00,101.14,101.15,100.69,100.96,435107.0,100.538,100.548,100.0907,100.3591,435107.0
2022-10-17 11:00:00,100.94,101.18,100.77,100.77,300788.0,100.3392,100.5778,100.1702,100.1702,300788.0
2022-10-17 11:10:00,100.78,100.97,100.51,100.55,288914.0,100.1802,100.3691,99.9118,99.9516,288914.0
2022-10-17 11:20:00,100.54,100.97,100.52,100.94,268122.0,99.9416,100.3691,99.9217,100.3392,268122.0
2022-10-17 11:30:00,100.93,100.98,100.72,100.92,255134.0,100.3293,100.379,100.1205,100.3193,255134.0
2022-10-17 11:40:00,100.93,101.21,100.91,101.2,241216.0,100.3293,100.6076,100.3094,100.5977,241216.0
2022-10-17 11:50:00,101.2,101.21,100.95,101.01,370852.0,100.5977,100.6076,100.3492,100.4088,370852.0
2022-10-17 12:00:00,101.02,101.2,100.9,101.11,293898.0,100.4188,100.5977,100.2995,100.5082,293898.0
2022-10-17 12:10:00,101.1,101.1,100.59,100.59,230219.0,100.4983,100.4983,99.9913,99.9913,230219.0
2022-10-17 12:20:00,100.58,100.97,100.52,100.94,229743.0,99.9814,100.3691,99.9217,100.3392,229743.0
2022-10-17 12:30:00,100.94,101.16,100.87,101.0,187619.0,100.3392,100.5579,100.2696,100.3989,187619.0
2022-10-17 12:40:00,101.0,101.03,100.74,100.9,201361.0,100.3989,100.4287,100.1404,100.2995,201361.0
2022-10-17 12:50:00,100.91,101.15,100.86,101.03,255787.0,100.3094,100.548,100.2597,100.4287,255787.0
2022-10-17 13:00:00,101.03,101.18,100.81,101.05,280614.0,100.4287,100.5778,100.21,100.4486,280614.0
2022-10-17 13:10:00,101.04,101.19,100.97,101.0,206827.0,100.4386,100.5877,100.3691,100.3989,206827.0
2022-10-17 13:20:00,101.0,101.3,100.95,101.21,198903.0,100.3989,100.6971,100.3492,100.6076,198903.0
2022-10-17 13:30:00,101.21,101.42,101.14,101.41,206154.0,100.6076,100.8164,100.538,100.8064,206154.0
2022-10-17 13:40:00,101.41,101.53,101.28,101.5,212378.0,100.8064,100.9257,100.6772,100.8959,212378.0
2022-10-17 13:50:00,101.49,101.58,101.43,101.54,209452.0,100.886,100.9754,100.8263,100.9357,209452.0
2022-10-17 14:00:00,101.53,101.71,101.35,101.5,291914.0,100.9257,101.1046,100.7468,100.8959,291914.0
2022-10-17 14:10:00,101.5,101.55,101.36,101.45,204221.0,100.8959,100.9456,100.7567,100.8462,204221.0
2022-10-17 14:20:00,101.44,101.44,101.04,101.3,227490.0,100.8363,100.8363,100.4386,100.6971,227490.0
2022-10-17 14:30:00,101.3,101.31,101.07,101.31,257686.0,100.6971,100.707,100.4685,100.707,257686.0
2022-10-17 14:40:00,101.31,101.42,101.28,101.32,160095.0,100.707,100.8164,100.6772,100.717,160095.0
2022-10-17 14:50:00,101.33,101.33,101.08,101.09,280833.0,100.7269,100.7269,100.4784,100.4883,280833.0
2022-10-17 15:00:00,101.09,101.12,100.88,100.92,521690.0,100.4883,100.5182,100.2796,100.3193,521690.0
2022-10-17 15:10:00,100.91,101.07,100.83,101.03,532608.0,100.3094,100.4685,100.2299,100.4287,532608.0
2022-10-17 15:20:00,101.03,101.1,100.8,101.01,537079.0,100.4287,100.4983,100.2001,100.4088,537079.0
2022-10-17 15:30:00,101.02,101.03,100.84,100.94,548644.0,100.4188,100.4287,100.2398,100.3392,548644.0
2022-10-17 15:40:00,100.95,101.17,100.89,100.96,547870.0,100.3492,100.5679,100.2895,100.3591,547870.0
2022-10-17 15:50:00,100.97,101.14,100.49,100.81,1715730.0,100.3691,100.538,99.8919,100.21,1715730.0
2022-10-18 09:30:00,103.9,104.22,102.21,102.23,1646369.0,103.2816,103.5997,101.6017,101.6216,1646369.0
2022-10-18 09:40:00,102.23,102.52,102.0,102.21,1014768.0,101.6216,101.9098,101.3929,101.6017,1014768.0
2022-10-18 09:50:00,102.2,102.43,101.8,102.1,546577.0,101.5917,101.8204,101.1941,101.4923,546577.0
2022-10-18 10:00:00,102.1,102.52,102.03,102.47,528890.0,101.4923,101.9098,101.4227,101.8601,528890.0
2022-10-18 10:10:00,102.48,102.69,102.28,102.57,698913.0,101.8701,102.0788,101.6713,101.9595,698913.0
2022-10-18 10:20:00,102.57,102.58,102.08,102.09,353869.0,101.9595,101.9695,101.4724,101.4824,353869.0
2022-10-18 10:30:00,102.09,102.2,101.77,101.94,359219.0,101.4824,101.5917,101.1643,101.3333,359219.0
2022-10-18 10:40:00,101.93,102.5,101.93,102.49,340187.0,101.3233,101.8899,101.3233,101.88,340187.0
2022-10-18 10:50:00,102.48,102.48,102.12,102.21,238295.0,101.8701,101.8701,101.5122,101.6017,238295.0
2022-10-18 11:00:00,102.2,102.2,101.64,101.73,243368.0,101.5917,101.5917,101.0351,101.1245,243368.0
2022-10-18 11:10:00,101.73,101.83,101.05,101.07,375650.0,101.1245,101.2239,100.4486,100.4685,375650.0
2022-10-18 11:20:00,101.07,101.14,100.81,101.06,290366.0,100.4685,100.538,100.21,100.4585,290366.0
2022-10-18 11:30:00,101.06,101.23,100.83,100.97,311409.0,100.4585,100.6275,100.2299,100.3691,311409.0
2022-10-18 11:40:00,100.98,101.42,100.85,101.32,348226.0,100.379,100.8164,100.2498,100.717,348226.0
2022-10-18 11:50:00,101.31,101.5,101.23,101.44,228083.0,100.707,100.8959,100.6275,100.8363,228083.0
2022-10-18 12:00:00,101.44,101.78,101.08,101.63,297992.0,100.8363,101.1742,100.4784,101.0251,297992.0
2022-10-18 12:10:00,101.63,101.83,101.51,101.71,323045.0,101.0251,101.2239,100.9058,101.1046,323045.0
2022-10-18 12:20:00,101.7,101.7,101.21,101.48,218481.0,101.0947,101.0947,100.6076,100.876,218481.0
2022-10-18 12:30:00,101.5,101.86,101.33,101.81,218662.0,100.8959,101.2538,100.7269,101.2041,218662.0
2022-10-18 12:40:00,101.79,101.99,101.52,101.66,262390.0,101.1842,101.383,100.9158,101.0549,262390.0
2022-10-18 12:50:00,101.66,101.89,101.52,101.55,214745.0,101.0549,101.2836,100.9158,100.9456,214745.0
2022-10-18 13:00:00,101.55,101.63,100.98,101.3,383545.0,100.9456,101.0251,100.379,100.6971,383545.0
2022-10-18 13:10:00,101.31,101.56,101.24,101.42,217686.0,100.707,100.9555,100.6374,100.8164,217686.0
2022-10-18 13:20:00,101.42,101.62,101.2,101.58,179106.0,100.8164,101.0152,100.5977,100.9754,179106.0
2022-10-18 13:30:00,101.58,101.84,101.45,101.66,234779.0,100.9754,101.2339,100.8462,101.0549,234779.0
2022-10-18 13:40:00,101.65,101.73,101.47,101.71,177621.0,101.045,101.1245,100.8661,101.1046,177621.0
2022-10-18 13:50:00,101.71,101.89,101.62,101.73,199931.0,101.1046,101.2836,101.0152,101.1245,199931.0
2022-10-18 14:00:00,101.72,101.78,101.39,101.43,380704.0,101.1146,101.1742,100.7866,100.8263,380704.0
2022-10-18 14:10:00,101.44,101.61,101.38,101.47,201923.0,100.8363,101.0052,100.7766,100.8661,201923.0
2022-10-18 14:20:00,101.46,101.7,101.38,101.61,194241.0,100.8561,101.0947,100.7766,101.0052,194241.0
2022-10-18 14:30:00,101.62,101.62,101.03,101.17,253391.0,101.0152,101.0152,100.4287,100.5679,253391.0
2022-10-18 14:40:00,101.16,101.24,100.65,100.91,363014.0,100.5579,100.6374,100.051,100.3094,363014.0
2022-10-18 14:50:00,100.91,101.14,100.78,101.05,278985.0,100.3094,100.538,100.1802,100.4486,278985.0
2022-10-18 15:00:00,101.05,101.15,100.72,100.92,312748.0,100.4486,100.548,100.1205,100.3193,312748.0
2022-10-18 15:10:00,100.92,101.02,100.73,100.95,334044.0,100.3193,100.4188,100.1305,100.3492,334044.0
2022-10-18 15:20:00,100.95,101.23,100.84,101.21,290045.0,100.3492,100.6275,100.2398,100.6076,290045.0
2022-10-18 15:30:00,101.21,101.61,101.12,101.46,433584.0,100.6076,101.0052,100.5182,100.8561,433584.0
2022-10-18 15:40:00,101.47,101.71,101.39,101.53,376077.0,100.8661,101.1046,100.7866,100.9257,376077.0
2022-10-18 15:50:00,101.51,101.75,101.02,101.41,1500470.0,100.9058,101.1444,100.4188,100.8064,1500470.0
2022-10-19 09:30:00,100.69,101.66,100.25,101.09,1021693.0,100.0907,101.0549,99.6533,100.4883,1021693.0
2022-10-19 09:40:00,101.07,101.15,100.0,100.09,892530.0,100.4685,100.548,99.4048,99.4943,892530.0
2022-10-19 09:50:00,100.08,100.59,100.07,100.27,501573.0,99.4843,99.9913,99.4744,99.6732,501573.0
2022-10-19 10:00:00,100.27,100.99,100.02,100.86,530476.0,99.6732,100.3889,99.4247,100.2597,530476.0
2022-10-19 10:10:00,100.88,101.25,100.63,101.06,546655.0,100.2796,100.6474,100.0311,100.4585,546655.0
2022-10-19 10:20:00,101.06,101.42,100.88,101.34,788302.0,100.4585,100.8164,100.2796,100.7369,788302.0
2022-10-19 10:30:00,101.34,101.49,101.1,101.49,358313.0,100.7369,100.886,100.4983,100.886,358313.0
2022-10-19 10:40:00,101.48,101.5,101.14,101.32,414754.0,100.876,100.8959,100.538,100.717,414754.0
2022-10-19 10:50:00,101.31,101.37,100.85,101.03,291451.0,100.707,100.7667,100.2498,100.4287,291451.0
2022-10-19 11:00:00,101.03,101.05,100.7,100.95,257615.0,100.4287,100.4486,100.1007,100.3492,257615.0
2022-10-19 11:10:00,100.95,101.33,100.91,101.22,308593.0,100.3492,100.7269,100.3094,100.6176,308593.0
2022-10-19 11:20:00,101.23,101.29,100.71,100.86,261896.0,100.6275,100.6871,100.1106,100.2597,261896.0
2022-10-19 11:30:00,100.86,101.02,100.54,101.02,242520.0,100.2597,100.4188,99.9416,100.4188,242520.0
2022-10-19 11:40:00,101.03,101.16,100.81,101.12,301467.0,100.4287,100.5579,100.21,100.5182,301467.0
2022-10-19 11:50:00,101.12,101.42,101.01,101.34,253511.0,100.5182,100.8164,100.4088,100.7369,253511.0
2022-10-19 12:00:00,101.34,101.39,100.94,101.02,207598.0,100.7369,100.7866,100.3392,100.4188,207598.0
2022-10-19 12:10:00,101.02,101.3,100.9,101.26,171294.0,100.4188,100.6971,100.2995,100.6573,171294.0
2022-10-19 12:20:00,101.25,101.26,100.83,100.92,199204.0,100.6474,100.6573,100.2299,100.3193,199204.0
2022-10-19 12:30:00,100.92,101.15,100.88,100.94,192784.0,100.3193,100.548,100.2796,100.3392,192784.0
2022-10-19 12:40:00,100.94,100.94,100.37,100.43,240466.0,100.3392,100.3392,99.7726,99.8323,240466.0
2022-10-19 12:50:00,100.43,100.63,100.29,100.41,188678.0,99.8323,100.0311,99.6931,99.8124,188678.0
2022-10-19 13:00:00,100.41,100.47,99.63,99.8,589115.0,99.8124,99.872,99.037,99.206,589115.0
2022-10-19 13:10:00,99.8,99.87,99.66,99.7,451267.0,99.206,99.2756,99.0668,99.1066,451267.0
2022-10-19 13:20:00,99.69,100.05,99.69,99.88,262428.0,99.0967,99.4545,99.0967,99.2855,262428.0
2022-10-19 13:30:00,99.87,100.02,99.73,99.77,250348.0,99.2756,99.4247,99.1364,99.1762,250348.0
2022-10-19 13:40:00,99.77,99.97,99.69,99.83,248710.0,99.1762,99.375,99.0967,99.2358,248710.0
2022-10-19 13:50:00,99.84,100.0,99.76,99.98,307394.0,99.2458,99.4048,99.1663,99.3849,307394.0
2022-10-19 14:00:00,99.97,100.41,99.85,100.27,354529.0,99.375,99.8124,99.2557,99.6732,354529.0
2022-10-19 14:10:00,100.26,100.49,100.16,100.24,273105.0,99.6633,99.8919,99.5639,99.6434,273105.0
2022-10-19 14:20:00,100.23,100.45,100.14,100.33,230159.0,99.6335,99.8521,99.544,99.7329,230159.0
2022-10-19 14:30:00,100.34,100.36,100.22,100.25,207109.0,99.7428,99.7627,99.6235,99.6533,207109.0
2022-10-19 14:40:00,100.24,100.31,100.1,100.2,212771.0,99.6434,99.713,99.5042,99.6036,212771.0
2022-10-19 14:50:00,100.19,100.22,100.02,100.08,238899.0,99.5937,99.6235,99.4247,99.4843,238899.0
2022-10-19 15:00:00,100.08,100.22,99.92,100.19,349755.0,99.4843,99.6235,99.3253,99.5937,349755.0
2022-10-19 15:10:00,100.21,100.47,100.18,100.4,305534.0,99.6136,99.872,99.5838,99.8024,305534.0
2022-10-19 15:20:00,100.39,100.45,100.08,100.17,260048.0,99.7925,99.8521,99.4843,99.5738,260048.0
2022-10-19 15:30:00,100.17,100.29,100.06,100.14,380988.0,99.5738,99.6931,99.4645,99.544,380988.0
2022-10-19 15:40:00,100.14,100.32,100.05,100.06,475108.0,99.544,99.7229,99.4545,99.4645,475108.0
2022-10-19 15:50:00,100.05,100.38,99.98,100.34,1394702.0,99.4545,99.7826,99.3849,99.7428,1394702.0
2022-10-20 09:30:00,100.78,101.47,100.75,100.93,1100532.0,100.1802,100.8661,100.1504,100.3293,1100532.0
2022-10-20 09:40:00,100.92,101.49,100.64,101.48,1019762.0,100.3193,100.886,100.041,100.876,1019762.0
2022-10-20 09:50:00,101.49,101.93,101.47,101.59,899817.0,100.886,101.3233,100.8661,100.9854,899817.0
2022-10-20 10:00:00,101.59,102.54,101.47,102.49,984878.0,100.9854,101.9297,100.8661,101.88,984878.0
2022-10-20 10:10:00,102.49,102.79,102.15,102.77,555408.0,101.88,102.1782,101.542,102.1583,555408.0
2022-10-20 10:20:00,102.77,102.94,102.71,102.87,562851.0,102.1583,102.3273,102.0987,102.2577,562851.0
2022-10-20 10:30:00,102.88,103.0,102.27,102.56,477610.0,102.2677,102.387,101.6613,101.9496,477610.0
2022-10-20 10:40:00,102.58,102.7,102.24,102.57,369722.0,101.9695,102.0888,101.6315,101.9595,369722.0
2022-10-20 10:50:00,102.57,102.68,102.33,102.63,348114.0,101.9595,102.0689,101.721,102.0192,348114.0
2022-10-20 11:00:00,102.63,102.67,102.02,102.28,544520.0,102.0192,102.0589,101.4128,101.6713,544520.0
2022-10-20 11:10:00,102.28,102.49,102.01,102.02,399874.0,101.6713,101.88,101.4029,101.4128,399874.0
2022-10-20 11:20:00,102.02,102.19,101.73,101.93,390941.0,101.4128,101.5818,101.1245,101.3233,390941.0
2022-10-20 11:30:00,101.94,102.41,101.91,102.31,339058.0,101.3333,101.8005,101.3035,101.7011,339058.0
2022-10-20 11:40:00,102.31,102.49,102.25,102.46,264059.0,101.7011,101.88,101.6414,101.8502,264059.0
2022-10-20 11:50:00,102.46,102.55,102.21,102.3,258195.0,101.8502,101.9396,101.6017,101.6911,258195.0
2022-10-20 12:00:00,102.3,102.34,101.73,101.85,251190.0,101.6911,101.7309,101.1245,101.2438,251190.0
2022-10-20 12:10:00,101.85,102.06,101.73,101.93,235858.0,101.2438,101.4526,101.1245,101.3233,235858.0
2022-10-20 12:20:00,101.92,101.96,101.48,101.58,286075.0,101.3134,101.3532,100.876,100.9754,286075.0
2022-10-20 12:30:00,101.58,101.68,101.37,101.49,246239.0,100.9754,101.0748,100.7667,100.886,246239.0
2022-10-20 12:40:00,101.48,101.6,101.27,101.46,238550.0,100.876,100.9953,100.6673,100.8561,238550.0
2022-10-20 12:50:00,101.47,101.53,101.36,101.44,241274.0,100.8661,100.9257,100.7567,100.8363,241274.0
2022-10-20 13:00:00,101.43,101.5,100.91,100.98,356908.0,100.8263,100.8959,100.3094,100.379,356908.0
2022-10-20 13:10:00,100.97,101.18,100.88,100.98,368721.0,100.3691,100.5778,100.2796,100.379,368721.0
2022-10-20 13:20:00,100.97,101.14,100.87,101.06,345862.0,100.3691,100.538,100.2696,100.4585,345862.0
2022-10-20 13:30:00,101.04,101.08,100.86,101.02,275414.0,100.4386,100.4784,100.2597,100.4188,275414.0
2022-10-20 13:40:00,101.02,101.02,100.39,100.48,439396.0,100.4188,100.4188,99.7925,99.882,439396.0
2022-10-20 13:50:00,100.47,100.58,100.33,100.58,353971.0,99.872,99.9814,99.7329,99.9814,353971.0
2022-10-20 14:00:00,100.58,100.62,100.24,100.36,312986.0,99.9814,100.0211,99.6434,99.7627,312986.0
2022-10-20 14:10:00,100.38,100.51,100.25,100.48,223439.0,99.7826,99.9118,99.6533,99.882,223439.0
2022-10-20 14:20:00,100.48,100.54,100.33,100.4,268798.0,99.882,99.9416,99.7329,99.8024,268798.0
2022-10-20 14:30:00,100.39,100.58,100.35,100.39,339328.0,99.7925,99.9814,99.7527,99.7925,339328.0
2022-10-20 14:40:00,100.39,100.39,100.16,100.23,284337.0,99.7925,99.7925,99.5639,99.6335,284337.0
2022-10-20 14:50:00,100.25,100.52,100.18,100.35,419775.0,99.6533,99.9217,99.5838,99.7527,419775.0
2022-10-20 15:00:00,100.34,100.57,100.28,100.5,446883.0,99.7428,99.9714,99.6832,99.9018,446883.0
2022-10-20 15:10:00,100.5,100.54,100.3,100.34,450414.0,99.9018,99.9416,99.703,99.7428,450414.0
2022-10-20 15:20:00,100.34,100.37,100.17,100.27,429276.0,99.7428,99.7726,99.5738,99.6732,429276.0
2022-10-20 15:30:00,100.28,100.28,99.97,100.15,600391.0,99.6832,99.6832,99.375,99.5539,600391.0
2022-10-20 15:40:00,100.14,100.48,100.07,100.44,519325.0,99.544,99.882,99.4744,99.8422,519325.0
2022-10-20 15:50:00,100.44,100.66,100.35,100.5,1416295.0,99.8422,100.0609,99.7527,99.9018,1416295.0
2022-10-21 09:30:00,98.46,99.4,98.23,99.27,2831504.0,97.874,98.8084,97.6454,98.6792,2831504.0
2022-10-21 09:40:00,99.28,100.69,98.91,99.99,1028312.0,98.6891,100.0907,98.3213,99.3949,1028312.0
2022-10-21 09:50:00,99.99,100.37,99.67,100.36,751333.0,99.3949,99.7726,99.0768,99.7627,751333.0
2022-10-21 10:00:00,100.36,100.63,100.06,100.32,859211.0,99.7627,100.0311,99.4645,99.7229,859211.0
2022-10-21 10:10:00,100.32,100.47,100.02,100.15,664544.0,99.7229,99.872,99.4247,99.5539,664544.0
2022-10-21 10:20:00,100.15,100.31,99.52,99.65,496799.0,99.5539,99.713,98.9277,99.0569,496799.0
2022-10-21 10:30:00,99.63,99.97,99.42,99.58,499985.0,99.037,99.375,98.8283,98.9873,499985.0
2022-10-21 10:40:00,99.56,99.92,99.47,99.77,496143.0,98.9674,99.3253,98.878,99.1762,496143.0
2022-10-21 10:50:00,99.75,99.89,99.1,99.14,467478.0,99.1563,99.2955,98.5102,98.5499,467478.0
2022-10-21 11:00:00,99.14,99.22,98.78,98.93,429378.0,98.5499,98.6295,98.1921,98.3412,429378.0
2022-10-21 11:10:00,98.93,99.05,98.68,98.8,493927.0,98.3412,98.4605,98.0927,98.212,493927.0
2022-10-21 11:20:00,98.79,99.08,98.64,98.98,548168.0,98.202,98.4903,98.0529,98.3909,548168.0
2022-10-21 11:30:00,98.99,99.43,98.98,99.13,452835.0,98.4008,98.8382,98.3909,98.54,452835.0
2022-10-21 11:40:00,99.14,99.76,99.08,99.74,460466.0,98.5499,99.1663,98.4903,99.1464,460466.0
2022-10-21 11:50:00,99.75,100.04,99.65,100.04,471068.0,99.1563,99.4446,99.0569,99.4446,471068.0
2022-10-21 12:00:00,100.04,100.34,99.99,100.02,746417.0,99.4446,99.7428,99.3949,99.4247,746417.0
2022-10-21 12:10:00,100.04,100.05,99.67,99.75,375238.0,99.4446,99.4545,99.0768,99.1563,375238.0
2022-10-21 12:20:00,99.75,99.99,99.64,99.68,369404.0,99.1563,99.3949,99.047,99.0867,369404.0
2022-10-21 12:30:00,99.67,100.07,99.63,99.74,306509.0,99.0768,99.4744,99.037,99.1464,306509.0
2022-10-21 12:40:00,99.74,100.22,99.74,100.16,369465.0,99.1464,99.6235,99.1464,99.5639,369465.0
2022-10-21 12:50:00,100.17,100.31,99.96,100.05,303399.0,99.5738,99.713,99.3651,99.4545,303399.0
2022-10-21 13:00:00,100.06,100.17,99.9,99.94,339066.0,99.4645,99.5738,99.3054,99.3452,339066.0
2022-10-21 13:10:00,99.95,100.12,99.9,100.09,228798.0,99.3551,99.5241,99.3054,99.4943,228798.0
2022-10-21 13:20:00,100.07,100.15,99.9,100.0,298450.0,99.4744,99.5539,99.3054,99.4048,298450.0
2022-10-21 13:30:00,100.0,100.31,100.0,100.25,218747.0,99.4048,99.713,99.4048,99.6533,218747.0
2022-10-21 13:40:00,100.26,100.46,100.2,100.46,358024.0,99.6633,99.8621,99.6036,99.8621,358024.0
2022-10-21 13:50:00,100.46,100.77,100.46,100.77,277897.0,99.8621,100.1702,99.8621,100.1702,277897.0
2022-10-21 14:00:00,100.78,101.04,100.73,100.95,290900.0,100.1802,100.4386,100.1305,100.3492,290900.0
2022-10-21 14:10:00,100.95,101.03,100.65,100.76,324922.0,100.3492,100.4287,100.051,100.1603,324922.0
2022-10-21 14:20:00,100.76,100.91,100.74,100.89,227260.0,100.1603,100.3094,100.1404,100.2895,227260.0
2022-10-21 14:30:00,100.89,101.05,100.73,100.82,342585.0,100.2895,100.4486,100.1305,100.2199,342585.0
2022-10-21 14:40:00,100.82,100.92,100.59,100.72,334041.0,100.2199,100.3193,99.9913,100.1205,334041.0
2022-10-21 14:50:00,100.72,100.74,100.47,100.69,367825.0,100.1205,100.1404,99.872,100.0907,367825.0
2022-10-21 15:00:00,100.7,100.93,100.64,100.86,365164.0,100.1007,100.3293,100.041,100.2597,365164.0
2022-10-21 15:10:00,100.86,101.2,100.81,101.18,458351.0,100.2597,100.5977,100.21,100.5778,458351.0
2022-10-21 15:20:00,101.18,101.38,101.14,101.31,432706.0,100.5778,100.7766,100.538,100.707,432706.0
2022-10-21 15:30:00,101.31,101.41,101.24,101.39,587969.0,100.707,100.8064,100.6374,100.7866,587969.0
2022-10-21 15:40:00,101.4,101.52,101.32,101.36,501323.0,100.7965,100.9158,100.717,100.7567,501323.0
2022-10-21 15:50:00,101.36,101.62,101.3,101.47,1315155.0,100.7567,101.0152,100.6971,100.8661,1315155.0
2022-10-24 09:30:00,102.16,102.29,101.05,101.36,1315061.0,101.552,101.6812,100.4486,100.7567,1315061.0
2022-10-24 09:40:00,101.36,102.35,101.0,101.49,934882.0,100.7567,101.7408,100.3989,100.886,934882.0
2022-10-24 09:50:00,101.5,102.12,101.41,101.62,598892.0,100.8959,101.5122,100.8064,101.0152,598892.0
2022-10-24 10:00:00,101.62,101.64,100.31,100.47,835718.0,101.0152,101.0351,99.713,99.872,835718.0
2022-10-24 10:10:00,100.43,100.82,100.38,100.79,643342.0,99.8323,100.2199,99.7826,100.1901,643342.0
2022-10-24 10:20:00,100.78,100.88,100.3,100.84,486704.0,100.1802,100.2796,99.703,100.2398,486704.0
2022-10-24 10:30:00,100.84,101.56,100.77,101.49,543271.0,100.2398,100.9555,100.1702,100.886,543271.0
2022-10-24 10:40:00,101.5,101.77,101.29,101.41,688023.0,100.8959,101.1643,100.6871,100.8064,688023.0
2022-10-24 10:50:00,101.41,102.09,101.38,102.03,983835.0,100.8064,101.4824,100.7766,101.4227,983835.0
2022-10-24 11:00:00,102.02,102.1,101.65,101.76,586906.0,101.4128,101.4923,101.045,101.1544,586906.0
2022-10-24 11:10:00,101.76,102.0,101.5,101.62,520682.0,101.1544,101.3929,100.8959,101.0152,520682.0
2022-10-24 11:20:00,101.63,102.04,101.63,101.93,423163.0,101.0251,101.4327,101.0251,101.3233,423163.0
2022-10-24 11:30:00,101.92,102.12,101.71,101.98,356117.0,101.3134,101.5122,101.1046,101.373,356117.0
2022-10-24 11:40:00,101.98,101.99,101.53,101.73,337623.0,101.373,101.383,100.9257,101.1245,337623.0
2022-10-24 11:50:00,101.72,102.1,101.7,102.05,551590.0,101.1146,101.4923,101.0947,101.4426,551590.0
2022-10-24 12:00:00,102.05,102.16,101.86,101.98,435156.0,101.4426,101.552,101.2538,101.373,435156.0
2022-10-24 12:10:00,101.98,102.41,101.95,102.34,569902.0,101.373,101.8005,101.3432,101.7309,569902.0
2022-10-24 12:20:00,102.34,102.57,102.2,102.31,411223.0,101.7309,101.9595,101.5917,101.7011,411223.0
2022-10-24 12:30:00,102.31,102.35,102.08,102.2,306772.0,101.7011,101.7408,101.4724,101.5917,306772.0
2022-10-24 12:40:00,102.21,102.48,102.16,102.46,202830.0,101.6017,101.8701,101.552,101.8502,202830.0
2022-10-24 12:50:00,102.47,102.61,102.38,102.42,303711.0,101.8601,101.9993,101.7707,101.8104,303711.0
2022-10-24 13:00:00,102.42,102.49,102.24,102.38,198785.0,101.8104,101.88,101.6315,101.7707,198785.0
2022-10-24 13:10:00,102.39,102.39,102.17,102.27,190044.0,101.7806,101.7806,101.5619,101.6613,190044.0
2022-10-24 13:20:00,102.28,102.29,101.98,102.03,309607.0,101.6713,101.6812,101.373,101.4227,309607.0
2022-10-24 13:30:00,102.03,102.05,101.76,101.89,218917.0,101.4227,101.4426,101.1544,101.2836,218917.0
2022-10-24 13:40:00,101.91,102.17,101.89,102.01,270243.0,101.3035,101.5619,101.2836,101.4029,270243.0
2022-10-24 13:50:00,102.0,102.09,101.89,101.94,194636.0,101.3929,101.4824,101.2836,101.3333,194636.0
2022-10-24 14:00:00,101.95,102.13,101.92,102.03,326711.0,101.3432,101.5221,101.3134,101.4227,326711.0
2022-10-24 14:10:00,102.03,102.24,102.01,102.18,194277.0,101.4227,101.6315,101.4029,101.5719,194277.0
2022-10-24 14:20:00,102.18,102.23,102.09,102.16,215708.0,101.5719,101.6216,101.4824,101.552,215708.0
2022-10-24 14:30:00,102.15,102.37,102.13,102.37,226284.0,101.542,101.7607,101.5221,101.7607,226284.0
2022-10-24 14:40:00,102.36,102.57,102.28,102.54,366676.0,101.7508,101.9595,101.6713,101.9297,366676.0
2022-10-24 14:50:00,102.53,102.55,102.41,102.54,306167.0,101.9198,101.9396,101.8005,101.9297,306167.0
2022-10-24 15:00:00,102.53,102.8,102.47,102.77,395626.0,101.9198,102.1882,101.8601,102.1583,395626.0
2022-10-24 15:10:00,102.76,103.08,102.76,103.05,473129.0,102.1484,102.4665,102.1484,102.4367,473129.0
2022-10-24 15:20:00,103.04,103.1,102.92,103.08,327290.0,102.4267,102.4864,102.3074,102.4665,327290.0
2022-10-24 15:30:00,103.07,103.1,102.93,103.05,384927.0,102.4566,102.4864,102.3174,102.4367,384927.0
2022-10-24 15:40:00,103.05,103.09,102.91,102.91,408262.0,102.4367,102.4764,102.2975,102.2975,408262.0
2022-10-24 15:50:00,102.92,103.05,102.72,102.97,1058399.0,102.3074,102.4367,102.1086,102.3571,1058399.0
2022-10-25 09:30:00,103.3,103.97,103.11,103.37,1060612.0,102.6852,103.3512,102.4963,102.7548,1060612.0
2022-10-25 09:40:00,103.38,103.98,103.02,103.98,614368.0,102.7647,103.3611,102.4069,103.3611,614368.0
2022-10-25 09:50:00,103.98,104.02,103.66,103.94,830611.0,103.3611,103.4009,103.043,103.3214,830611.0
2022-10-25 10:00:00,103.93,104.35,103.79,104.18,702243.0,103.3114,103.7289,103.1723,103.5599,702243.0
2022-10-25 10:10:00,104.17,104.28,103.86,103.91,492640.0,103.55,103.6594,103.2419,103.2916,492640.0
2022-10-25 10:20:00,103.91,104.15,103.76,104.03,211143.0,103.2916,103.5301,103.1424,103.4108,211143.0
2022-10-25 10:30:00,104.03,104.08,103.49,103.62,306599.0,103.4108,103.4605,102.8741,103.0033,306599.0
2022-10-25 10:40:00,103.63,103.64,103.45,103.54,326121.0,103.0132,103.0232,102.8343,102.9238,326121.0
2022-10-25 10:50:00,103.53,103.85,103.47,103.69,382355.0,102.9138,103.2319,102.8542,103.0729,382355.0
2022-10-25 11:00:00,103.7,104.15,103.61,104.01,521149.0,103.0828,103.5301,102.9933,103.391,521149.0
2022-10-25 11:10:00,104.0,104.1,103.79,104.09,323131.0,103.381,103.4804,103.1723,103.4705,323131.0
2022-10-25 11:20:00,104.1,104.12,103.84,103.97,261861.0,103.4804,103.5003,103.222,103.3512,261861.0
2022-10-25 11:30:00,103.96,104.1,103.88,104.09,203143.0,103.3413,103.4804,103.2617,103.4705,203143.0
2022-10-25 11:40:00,104.08,104.22,103.97,104.19,233646.0,103.4605,103.5997,103.3512,103.5699,233646.0
2022-10-25 11:50:00,104.18,104.25,104.09,104.14,144331.0,103.5599,103.6295,103.4705,103.5202,144331.0
2022-10-25 12:00:00,104.14,104.24,104.03,104.12,222189.0,103.5202,103.6196,103.4108,103.5003,222189.0
2022-10-25 12:10:00,104.13,104.25,104.08,104.23,220175.0,103.5102,103.6295,103.4605,103.6096,220175.0
2022-10-25 12:20:00,104.24,104.25,104.02,104.04,411590.0,103.6196,103.6295,103.4009,103.4208,411590.0
2022-10-25 12:30:00,104.04,104.09,103.69,103.69,316817.0,103.4208,103.4705,103.0729,103.0729,316817.0
2022-10-25 12:40:00,103.69,103.7,103.53,103.62,337297.0,103.0729,103.0828,102.9138,103.0033,337297.0
2022-10-25 12:50:00,103.63,103.7,103.41,103.45,363483.0,103.0132,103.0828,102.7945,102.8343,363483.0
2022-10-25 13:00:00,103.46,103.53,103.04,103.33,480641.0,102.8442,102.9138,102.4267,102.715,480641.0
2022-10-25 13:10:00,103.32,103.39,103.13,103.28,248095.0,102.7051,102.7746,102.5162,102.6653,248095.0
2022-10-25 13:20:00,103.28,103.47,103.21,103.42,249159.0,102.6653,102.8542,102.5957,102.8045,249159.0
2022-10-25 13:30:00,103.42,103.67,103.42,103.48,289167.0,102.8045,103.053,102.8045,102.8641,289167.0
2022-10-25 13:40:00,103.49,103.58,103.41,103.51,216171.0,102.8741,102.9635,102.7945,102.8939,216171.0
2022-10-25 13:50:00,103.52,103.66,103.43,103.62,241253.0,102.9039,103.043,102.8144,103.0033,241253.0
2022-10-25 14:00:00,103.61,103.84,103.6,103.77,340890.0,102.9933,103.222,102.9834,103.1524,340890.0
2022-10-25 14:10:00,103.77,103.87,103.67,103.83,214447.0,103.1524,103.2518,103.053,103.212,214447.0
2022-10-25 14:20:00,103.84,103.95,103.75,103.94,265100.0,103.222,103.3313,103.1325,103.3214,265100.0
2022-10-25 14:30:00,103.95,104.15,103.83,104.14,295350.0,103.3313,103.5301,103.212,103.5202,295350.0
2022-10-25 14:40:00,104.14,104.2,103.93,104.06,287185.0,103.5202,103.5798,103.3114,103.4407,287185.0
2022-10-25 14:50:00,104.06,104.21,104.05,104.06,244631.0,103.4407,103.5898,103.4307,103.4407,244631.0
2022-10-25 15:00:00,104.08,104.41,104.05,104.38,446585.0,103.4605,103.7886,103.4307,103.7588,446585.0
2022-10-25 15:10:00,104.38,104.67,104.34,104.62,782371.0,103.7588,104.047,103.719,103.9973,782371.0
2022-10-25 15:20:00,104.62,104.94,104.57,104.86,771074.0,103.9973,104.3154,103.9476,104.2359,771074.0
2022-10-25 15:30:00,104.86,105.06,104.81,105.06,775919.0,104.2359,104.4347,104.1862,104.4347,775919.0
2022-10-25 15:40:00,105.06,105.1,104.97,105.04,872701.0,104.4347,104.4745,104.3452,104.4148,872701.0
2022-10-25 15:50:00,105.04,105.04,104.57,104.92,1818722.0,104.4148,104.4148,103.9476,104.2955,1818722.0
2022-10-26 09:30:00,96.76,96.95,95.37,96.92,6423490.0,96.1841,96.373,94.8024,96.3432,6423490.0
2022-10-26 09:40:00,96.91,97.29,96.45,97.0,3731732.0,96.3332,96.711,95.876,96.4227,3731732.0
2022-10-26 09:50:00,96.99,97.2,96.71,96.81,2483857.0,96.4127,96.6215,96.1344,96.2338,2483857.0
2022-10-26 10:00:00,96.79,97.46,96.51,96.77,2390335.0,96.2139,96.8799,95.9356,96.194,2390335.0
2022-10-26 10:10:00,96.78,97.34,96.74,97.14,1584904.0,96.204,96.7607,96.1642,96.5618,1584904.0
2022-10-26 10:20:00,97.14,97.23,96.71,96.97,1250967.0,96.5618,96.6513,96.1344,96.3929,1250967.0
2022-10-26 10:30:00,96.98,97.81,96.93,97.81,1547507.0,96.4028,97.2279,96.3531,97.2279,1547507.0
2022-10-26 10:40:00,97.81,98.09,97.63,97.93,1614156.0,97.2279,97.5062,97.0489,97.3471,1614156.0
2022-10-26 10:50:00,97.93,97.98,97.34,97.39,1181384.0,97.3471,97.3968,96.7607,96.8104,1181384.0
2022-10-26 11:00:00,97.4,98.02,97.4,97.91,1216902.0,96.8203,97.4366,96.8203,97.3273,1216902.0
2022-10-26 11:10:00,97.92,98.22,97.89,98.08,1031956.0,97.3372,97.6354,97.3074,97.4963,1031956.0
2022-10-26 11:20:00,98.09,98.21,97.87,98.19,919044.0,97.5062,97.6255,97.2875,97.6056,919044.0
2022-10-26 11:30:00,98.2,98.36,98.07,98.33,1258738.0,97.6155,97.7746,97.4863,97.7448,1258738.0
2022-10-26 11:40:00,98.33,98.54,98.23,98.29,966668.0,97.7448,97.9535,97.6454,97.705,966668.0
2022-10-26 11:50:00,98.29,98.33,97.94,98.11,1061753.0,97.705,97.7448,97.3571,97.5261,1061753.0
2022-10-26 12:00:00,98.12,98.19,97.84,97.86,681565.0,97.536,97.6056,97.2577,97.2776,681565.0
2022-10-26 12:10:00,97.87,98.03,97.55,97.67,673541.0,97.2875,97.4466,96.9694,97.0887,673541.0
2022-10-26 12:20:00,97.67,97.75,97.46,97.55,652149.0,97.0887,97.1682,96.8799,96.9694,652149.0
2022-10-26 12:30:00,97.55,97.66,97.44,97.48,565774.0,96.9694,97.0788,96.8601,96.8998,565774.0
2022-10-26 12:40:00,97.48,97.5,97.21,97.38,745101.0,96.8998,96.9197,96.6314,96.8004,745101.0
2022-10-26 12:50:00,97.38,97.39,97.01,97.12,952002.0,96.8004,96.8104,96.4326,96.542,952002.0
2022-10-26 13:00:00,97.12,97.37,96.96,97.01,1024127.0,96.542,96.7905,96.3829,96.4326,1024127.0
2022-10-26 13:10:00,97.01,97.15,96.82,96.89,861355.0,96.4326,96.5718,96.2438,96.3133,861355.0
2022-10-26 13:20:00,96.9,96.97,96.56,96.62,859093.0,96.3233,96.3929,95.9853,96.0449,859093.0
2022-10-26 13:30:00,96.61,96.67,96.46,96.64,715323.0,96.035,96.0946,95.8859,96.0648,715323.0
2022-10-26 13:40:00,96.64,96.73,96.6,96.62,391085.0,96.0648,96.1543,96.0251,96.0449,391085.0
2022-10-26 13:50:00,96.61,96.71,96.4,96.43,573542.0,96.035,96.1344,95.8263,95.8561,573542.0
2022-10-26 14:00:00,96.43,96.68,96.4,96.42,456005.0,95.8561,96.1046,95.8263,95.8461,456005.0
2022-10-26 14:10:00,96.42,96.47,96.23,96.23,479851.0,95.8461,95.8958,95.6573,95.6573,479851.0
2022-10-26 14:20:00,96.24,96.25,96.01,96.02,775015.0,95.6672,95.6771,95.4386,95.4485,775015.0
2022-10-26 14:30:00,96.02,96.05,95.81,95.85,845838.0,95.4485,95.4783,95.2398,95.2795,845838.0
2022-10-26 14:40:00,95.85,95.86,95.59,95.77,859189.0,95.2795,95.2895,95.0211,95.2,859189.0
2022-10-26 14:50:00,95.78,95.78,95.51,95.62,1013722.0,95.2099,95.2099,94.9415,95.0509,1013722.0
2022-10-26 15:00:00,95.62,95.65,95.24,95.37,1380442.0,95.0509,95.0807,94.6732,94.8024,1380442.0
2022-10-26 15:10:00,95.37,95.56,95.21,95.43,1414993.0,94.8024,94.9913,94.6433,94.862,1414993.0
2022-10-26 15:20:00,95.42,95.47,95.16,95.22,1212041.0,94.8521,94.9018,94.5936,94.6533,1212041.0
2022-10-26 15:30:00,95.22,95.23,94.86,94.89,2333065.0,94.6533,94.6632,94.2954,94.3252,2333065.0
2022-10-26 15:40:00,94.89,95.27,94.86,95.03,2129290.0,94.3252,94.703,94.2954,94.4644,2129290.0
2022-10-26 15:50:00,95.03,95.45,94.61,94.86,4765684.0,94.4644,94.8819,94.0469,94.2954,4765684.0
2022-10-27 09:30:00,94.32,95.17,93.23,93.3,3574985.0,93.7586,94.6036,92.6751,92.7447,3574985.0
2022-10-27 09:40:00,93.31,93.35,92.71,92.78,3324702.0,92.7546,92.7944,92.1582,92.2278,3324702.0
2022-10-27 09:50:00,92.77,92.92,91.94,92.04,2742081.0,92.2179,92.367,91.3928,91.4922,2742081.0
2022-10-27 10:00:00,92.04,93.1,91.9,93.1,2740257.0,91.4922,92.5459,91.353,92.5459,2740257.0
2022-10-27 10:10:00,93.1,93.55,92.92,93.5,1946177.0,92.5459,92.9932,92.367,92.9435,1946177.0
2022-10-27 10:20:00,93.49,93.86,93.39,93.59,1572585.0,92.9336,93.3014,92.8342,93.033,1572585.0
2022-10-27 10:30:00,93.59,93.81,93.34,93.52,1190107.0,93.033,93.2517,92.7845,92.9634,1190107.0
2022-10-27 10:40:00,93.51,93.59,93.27,93.37,905965.0,92.9535,93.033,92.7149,92.8143,905965.0
2022-10-27 10:50:00,93.37,93.98,93.35,93.61,801881.0,92.8143,93.4207,92.7944,93.0529,801881.0
2022-10-27 11:00:00,93.6,94.13,93.54,93.97,789954.0,93.0429,93.5698,92.9833,93.4107,789954.0
2022-10-27 11:10:00,93.97,94.16,93.62,93.72,769769.0,93.4107,93.5996,93.0628,93.1622,769769.0
2022-10-27 11:20:00,93.72,94.01,93.67,93.79,494458.0,93.1622,93.4505,93.1125,93.2318,494458.0
2022-10-27 11:30:00,93.78,93.88,93.29,93.32,607141.0,93.2218,93.3213,92.7348,92.7646,607141.0
2022-10-27 11:40:00,93.31,93.43,93.15,93.19,523355.0,92.7546,92.8739,92.5956,92.6354,523355.0
2022-10-27 11:50:00,93.19,93.35,93.08,93.31,565737.0,92.6354,92.7944,92.526,92.7546,565737.0
2022-10-27 12:00:00,93.33,93.73,93.26,93.45,434347.0,92.7745,93.1721,92.7049,92.8938,434347.0
2022-10-27 12:10:00,93.44,93.46,93.17,93.17,506852.0,92.8839,92.9037,92.6155,92.6155,506852.0
2022-10-27 12:20:00,93.17,93.23,92.72,92.73,593523.0,92.6155,92.6751,92.1682,92.1781,593523.0
2022-10-27 12:30:00,92.73,93.23,92.7,93.06,615843.0,92.1781,92.6751,92.1483,92.5061,615843.0
2022-10-27 12:40:00,93.07,93.23,93.0,93.06,427064.0,92.5161,92.6751,92.4465,92.5061,427064.0
2022-10-27 12:50:00,93.05,93.15,93.0,93.04,509246.0,92.4962,92.5956,92.4465,92.4862,509246.0
2022-10-27 13:00:00,93.05,93.18,92.88,93.11,681234.0,92.4962,92.6254,92.3272,92.5558,681234.0
2022-10-27 13:10:00,93.1,93.68,93.07,93.49,707463.0,92.5459,93.1224,92.5161,92.9336,707463.0
2022-10-27 13:20:00,93.49,93.52,93.06,93.14,469369.0,92.9336,92.9634,92.5061,92.5857,469369.0
2022-10-27 13:30:00,93.15,93.18,92.94,92.94,371291.0,92.5956,92.6254,92.3868,92.3868,371291.0
2022-10-27 13:40:00,92.95,93.01,92.75,92.76,353317.0,92.3968,92.4564,92.198,92.2079,353317.0
2022-10-27 13:50:00,92.75,92.77,92.57,92.59,391205.0,92.198,92.2179,92.019,92.0389,391205.0
2022-10-27 14:00:00,92.59,92.69,92.52,92.54,337380.0,92.0389,92.1383,91.9693,91.9892,337380.0
2022-10-27 14:10:00,92.53,92.6,92.4,92.46,514877.0,91.9793,92.0489,91.8501,91.9097,514877.0
2022-10-27 14:20:00,92.46,92.48,92.34,92.34,503330.0,91.9097,91.9296,91.7904,91.7904,503330.0
2022-10-27 14:30:00,92.34,92.39,92.15,92.16,882957.0,91.7904,91.8401,91.6015,91.6115,882957.0
2022-10-27 14:40:00,92.16,92.16,91.94,91.99,836773.0,91.6115,91.6115,91.3928,91.4425,836773.0
2022-10-27 14:50:00,91.99,92.13,91.96,92.13,643212.0,91.4425,91.5817,91.4127,91.5817,643212.0
2022-10-27 15:00:00,92.12,92.48,92.11,92.21,666897.0,91.5717,91.9296,91.5618,91.6612,666897.0
2022-10-27 15:10:00,92.22,92.65,92.21,92.55,812532.0,91.6711,92.0986,91.6612,91.9992,812532.0
2022-10-27 15:20:00,92.55,92.66,92.42,92.6,737720.0,91.9992,92.1085,91.8699,92.0489,737720.0
2022-10-27 15:30:00,92.6,92.78,92.54,92.68,832291.0,92.0489,92.2278,91.9892,92.1284,832291.0
2022-10-27 15:40:00,92.69,92.73,92.46,92.56,799441.0,92.1383,92.1781,91.9097,92.0091,799441.0
2022-10-27 15:50:00,92.56,92.77,92.49,92.49,2403811.0,92.0091,92.2179,91.9395,91.9395,2403811.0
2022-10-28 09:30:00,92.54,93.26,92.35,93.21,2202593.0,91.9892,92.7049,91.8004,92.6552,2202593.0
2022-10-28 09:40:00,93.22,93.44,93.05,93.18,1381090.0,92.6652,92.8839,92.4962,92.6254,1381090.0
2022-10-28 09:50:00,93.18,93.18,92.55,92.58,1227319.0,92.6254,92.6254,91.9992,92.029,1227319.0
2022-10-28 10:00:00,92.6,93.05,92.32,93.04,948476.0,92.0489,92.4962,91.7705,92.4862,948476.0
2022-10-28 10:10:00,93.05,93.26,92.77,93.14,863230.0,92.4962,92.7049,92.2179,92.5857,863230.0
2022-10-28 10:20:00,93.14,93.54,92.88,93.41,1074166.0,92.5857,92.9833,92.3272,92.854,1074166.0
2022-10-28 10:30:00,93.42,94.04,93.41,93.95,1023245.0,92.864,93.4803,92.854,93.3908,1023245.0
2022-10-28 10:40:00,93.94,94.29,93.78,94.26,712814.0,93.3809,93.7288,93.2218,93.699,712814.0
2022-10-28 10:50:00,94.26,94.51,94.19,94.43,586003.0,93.699,93.9475,93.6294,93.868,586003.0
2022-10-28 11:00:00,94.43,95.05,94.35,95.02,881953.0,93.868,94.4843,93.7885,94.4545,881953.0
2022-10-28 11:10:00,95.02,95.12,94.47,94.61,936367.0,94.4545,94.5539,93.9077,94.0469,936367.0
2022-10-28 11:20:00,94.61,94.81,94.54,94.66,472552.0,94.0469,94.2457,93.9773,94.0966,472552.0
2022-10-28 11:30:00,94.67,94.88,94.49,94.86,420904.0,94.1065,94.3153,93.9276,94.2954,420904.0
2022-10-28 11:40:00,94.87,95.08,94.86,94.97,454062.0,94.3054,94.5141,94.2954,94.4048,454062.0
2022-10-28 11:50:00,94.97,94.99,94.78,94.79,341203.0,94.4048,94.4246,94.2159,94.2258,341203.0
2022-10-28 12:00:00,94.79,94.86,94.38,94.65,680625.0,94.2258,94.2954,93.8183,94.0867,680625.0
2022-10-28 12:10:00,94.64,94.84,94.53,94.71,498701.0,94.0767,94.2755,93.9674,94.1463,498701.0
2022-10-28 12:20:00,94.71,95.04,94.68,95.0,358476.0,94.1463,94.4743,94.1165,94.4346,358476.0
2022-10-28 12:30:00,95.02,95.19,94.96,94.97,507662.0,94.4545,94.6235,94.3948,94.4048,507662.0
2022-10-28 12:40:00,94.97,95.04,94.76,94.94,420762.0,94.4048,94.4743,94.196,94.3749,420762.0
2022-10-28 12:50:00,94.93,95.16,94.92,95.13,319982.0,94.365,94.5936,94.3551,94.5638,319982.0
2022-10-28 13:00:00,95.13,95.47,95.07,95.45,542310.0,94.5638,94.9018,94.5042,94.8819,542310.0
2022-10-28 13:10:00,95.45,95.55,95.39,95.45,421391.0,94.8819,94.9813,94.8223,94.8819,421391.0
2022-10-28 13:20:00,95.44,95.53,95.33,95.44,376181.0,94.872,94.9614,94.7626,94.872,376181.0
2022-10-28 13:30:00,95.45,95.53,95.43,95.46,329783.0,94.8819,94.9614,94.862,94.8918,329783.0
2022-10-28 13:40:00,95.47,95.52,95.38,95.48,269640.0,94.9018,94.9515,94.8123,94.9117,269640.0
2022-10-28 13:50:00,95.48,95.69,95.47,95.62,380552.0,94.9117,95.1205,94.9018,95.0509,380552.0
2022-10-28 14:00:00,95.62,95.71,95.51,95.6,369146.0,95.0509,95.1404,94.9415,95.031,369146.0
2022-10-28 14:10:00,95.59,95.97,95.56,95.91,434737.0,95.0211,95.3988,94.9913,95.3392,434737.0
2022-10-28 14:20:00,95.91,96.11,95.9,96.1,623876.0,95.3392,95.538,95.3292,95.528,623876.0
2022-10-28 14:30:00,96.11,96.48,96.1,96.43,667840.0,95.538,95.9058,95.528,95.8561,667840.0
2022-10-28 14:40:00,96.44,96.61,96.34,96.57,513173.0,95.866,96.035,95.7666,95.9952,513173.0
2022-10-28 14:50:00,96.56,96.67,96.46,96.63,481040.0,95.9853,96.0946,95.8859,96.0549,481040.0
2022-10-28 15:00:00,96.63,96.72,96.4,96.55,595765.0,96.0549,96.1443,95.8263,95.9754,595765.0
2022-10-28 15:10:00,96.55,96.78,96.52,96.76,499550.0,95.9754,96.204,95.9455,96.1841,499550.0
2022-10-28 15:20:00,96.77,96.85,96.65,96.83,614014.0,96.194,96.2736,96.0748,96.2537,614014.0
2022-10-28 15:30:00,96.84,96.86,96.64,96.78,717526.0,96.2636,96.2835,96.0648,96.204,717526.0
2022-10-28 15:40:00,96.77,96.77,96.61,96.63,649542.0,96.194,96.194,96.035,96.0549,649542.0
2022-10-28 15:50:00,96.64,96.83,96.42,96.54,1648024.0,96.0648,96.2537,95.8461,95.9654,1648024.0
2022-10-31 09:30:00,95.83,96.35,95.31,95.61,1230636.0,95.2596,95.7765,94.7427,95.041,1230636.0
2022-10-31 09:40:00,95.61,95.61,94.66,94.89,1121332.0,95.041,95.041,94.0966,94.3252,1121332.0
2022-10-31 09:50:00,94.89,95.05,94.53,94.98,699605.0,94.3252,94.4843,93.9674,94.4147,699605.0
2022-10-31 10:00:00,94.97,95.22,94.82,94.94,754925.0,94.4048,94.6533,94.2557,94.3749,754925.0
2022-10-31 10:10:00,94.94,95.07,94.65,94.82,552941.0,94.3749,94.5042,94.0867,94.2557,552941.0
2022-10-31 10:20:00,94.82,94.91,94.41,94.52,634549.0,94.2557,94.3451,93.8481,93.9574,634549.0
2022-10-31 10:30:00,94.52,94.65,94.38,94.47,566812.0,93.9574,94.0867,93.8183,93.9077,566812.0
2022-10-31 10:40:00,94.47,94.96,94.41,94.81,494114.0,93.9077,94.3948,93.8481,94.2457,494114.0
2022-10-31 10:50:00,94.82,94.93,94.65,94.75,350935.0,94.2557,94.365,94.0867,94.1861,350935.0
2022-10-31 11:00:00,94.74,95.06,94.68,94.9,432771.0,94.1761,94.4942,94.1165,94.3352,432771.0
2022-10-31 11:10:00,94.89,95.08,94.67,94.73,406434.0,94.3252,94.5141,94.1065,94.1662,406434.0
2022-10-31 11:20:00,94.73,95.07,94.66,95.0,423915.0,94.1662,94.5042,94.0966,94.4346,423915.0
2022-10-31 11:30:00,95.0,95.18,94.94,95.0,393865.0,94.4346,94.6135,94.3749,94.4346,393865.0
2022-10-31 11:40:00,95.0,95.31,94.97,95.31,360627.0,94.4346,94.7427,94.4048,94.7427,360627.0
2022-10-31 11:50:00,95.31,95.43,94.77,95.04,448664.0,94.7427,94.862,94.206,94.4743,448664.0
2022-10-31 12:00:00,95.04,95.2,94.9,94.94,296089.0,94.4743,94.6334,94.3352,94.3749,296089.0
2022-10-31 12:10:00,94.95,95.46,94.94,95.3,351513.0,94.3849,94.8918,94.3749,94.7328,351513.0
2022-10-31 12:20:00,95.31,95.33,95.08,95.16,217948.0,94.7427,94.7626,94.5141,94.5936,217948.0
2022-10-31 12:30:00,95.16,95.24,95.06,95.2,276423.0,94.5936,94.6732,94.4942,94.6334,276423.0
2022-10-31 12:40:00,95.19,95.29,94.93,95.05,259583.0,94.6235,94.7229,94.365,94.4843,259583.0
2022-10-31 12:50:00,95.06,95.15,94.97,94.98,276080.0,94.4942,94.5837,94.4048,94.4147,276080.0
2022-10-31 13:00:00,94.98,95.14,94.77,95.12,254779.0,94.4147,94.5738,94.206,94.5539,254779.0
2022-10-31 13:10:00,95.12,95.15,95.0,95.1,521505.0,94.5539,94.5837,94.4346,94.534,521505.0
2022-10-31 13:20:00,95.1,95.25,95.06,95.23,249459.0,94.534,94.6831,94.4942,94.6632,249459.0
2022-10-31 13:30:00,95.22,95.41,95.21,95.38,337737.0,94.6533,94.8421,94.6433,94.8123,337737.0
2022-10-31 13:40:00,95.37,95.4,95.09,95.1,278407.0,94.8024,94.8322,94.524,94.534,278407.0
2022-10-31 13:50:00,95.11,95.15,95.0,95.11,316023.0,94.5439,94.5837,94.4346,94.5439,316023.0
2022-10-31 14:00:00,95.12,95.16,94.88,94.91,367362.0,94.5539,94.5936,94.3153,94.3451,367362.0
2022-10-31 14:10:00,94.91,95.03,94.85,94.89,313404.0,94.3451,94.4644,94.2855,94.3252,313404.0
2022-10-31 14:20:00,94.88,94.94,94.81,94.84,314767.0,94.3153,94.3749,94.2457,94.2755,314767.0
2022-10-31 14:30:00,94.84,95.01,94.82,95.0,343091.0,94.2755,94.4445,94.2557,94.4346,343091.0
2022-10-31 14:40:00,95.0,95.03,94.82,94.84,296265.0,94.4346,94.4644,94.2557,94.2755,296265.0
2022-10-31 14:50:00,94.85,95.05,94.74,94.85,339919.0,94.2855,94.4843,94.1761,94.2855,339919.0
2022-10-31 15:00:00,94.86,94.87,94.45,94.5,424135.0,94.2954,94.3054,93.8879,93.9376,424135.0
2022-10-31 15:10:00,94.5,94.6,94.4,94.53,398016.0,93.9376,94.037,93.8382,93.9674,398016.0
2022-10-31 15:20:00,94.52,94.76,94.48,94.74,356443.0,93.9574,94.196,93.9177,94.1761,356443.0
2022-10-31 15:30:00,94.73,94.98,94.65,94.97,459433.0,94.1662,94.4147,94.0867,94.4048,459433.0
2022-10-31 15:40:00,94.97,95.06,94.9,94.93,618864.0,94.4048,94.4942,94.3352,94.365,618864.0
2022-10-31 15:50:00,94.94,94.95,94.42,94.65,1972948.0,94.3749,94.3849,93.858,94.0867,1972948.0
2022-11-01 09:30:00,95.59,96.17,94.78,95.25,1984850.0,95.0211,95.5976,94.2159,94.6831,1984850.0
2022-11-01 09:40:00,95.25,95.35,94.42,94.48,1437530.0,94.6831,94.7825,93.858,93.9177,1437530.0
2022-11-01 09:50:00,94.48,94.64,94.23,94.5,771385.0,93.9177,94.0767,93.6692,93.9376,771385.0
2022-11-01 10:00:00,94.52,94.6,93.7,93.73,1027848.0,93.9574,94.037,93.1423,93.1721,1027848.0
2022-11-01 10:10:00,93.72,93.8,93.16,93.16,1039853.0,93.1622,93.2417,92.6055,92.6055,1039853.0
2022-11-01 10:20:00,93.16,93.71,93.03,93.7,711747.0,92.6055,93.1523,92.4763,93.1423,711747.0
2022-11-01 10:30:00,93.7,93.71,93.08,93.11,744850.0,93.1423,93.1523,92.526,92.5558,744850.0
2022-11-01 10:40:00,93.11,93.13,92.72,92.83,720991.0,92.5558,92.5757,92.1682,92.2775,720991.0
2022-11-01 10:50:00,92.84,92.91,92.43,92.53,881750.0,92.2874,92.357,91.8799,91.9793,881750.0
2022-11-01 11:00:00,92.51,92.69,92.34,92.52,692878.0,91.9594,92.1383,91.7904,91.9693,692878.0
2022-11-01 11:10:00,92.52,92.69,92.4,92.43,755935.0,91.9693,92.1383,91.8501,91.8799,755935.0
2022-11-01 11:20:00,92.43,92.58,92.33,92.49,644895.0,91.8799,92.029,91.7805,91.9395,644895.0
2022-11-01 11:30:00,92.48,92.54,92.15,92.25,536921.0,91.9296,91.9892,91.6015,91.701,536921.0
2022-11-01 11:40:00,92.24,92.32,92.01,92.07,582709.0,91.691,91.7705,91.4624,91.522,582709.0
2022-11-01 11:50:00,92.06,92.37,92.01,92.27,433912.0,91.5121,91.8202,91.4624,91.7208,433912.0
2022-11-01 12:00:00,92.27,92.73,92.21,92.52,512900.0,91.7208,92.1781,91.6612,91.9693,512900.0
2022-11-01 12:10:00,92.51,92.61,92.08,92.08,545698.0,91.9594,92.0588,91.532,91.532,545698.0
2022-11-01 12:20:00,92.08,92.26,92.01,92.01,608425.0,91.532,91.7109,91.4624,91.4624,608425.0
2022-11-01 12:30:00,92.02,92.04,91.7,91.81,627314.0,91.4723,91.4922,91.1542,91.2636,627314.0
2022-11-01 12:40:00,91.81,91.95,91.75,91.88,484578.0,91.2636,91.4027,91.2039,91.3332,484578.0
2022-11-01 12:50:00,91.88,92.0,91.76,91.98,462008.0,91.3332,91.4524,91.2139,91.4326,462008.0
2022-11-01 13:00:00,91.97,92.04,91.83,91.88,523047.0,91.4226,91.4922,91.2835,91.3332,523047.0
2022-11-01 13:10:00,91.89,92.23,91.87,92.09,565398.0,91.3431,91.6811,91.3232,91.5419,565398.0
2022-11-01 13:20:00,92.1,92.14,91.91,91.94,501193.0,91.5518,91.5916,91.363,91.3928,501193.0
2022-11-01 13:30:00,91.94,92.0,91.85,91.95,374352.0,91.3928,91.4524,91.3033,91.4027,374352.0
2022-11-01 13:40:00,91.95,92.07,91.9,91.92,524336.0,91.4027,91.522,91.353,91.3729,524336.0
2022-11-01 13:50:00,91.92,92.0,91.82,91.96,663514.0,91.3729,91.4524,91.2735,91.4127,663514.0
2022-11-01 14:00:00,91.95,92.01,91.77,91.81,698654.0,91.4027,91.4624,91.2238,91.2636,698654.0
2022-11-01 14:10:00,91.82,91.84,91.62,91.62,660612.0,91.2735,91.2934,91.0747,91.0747,660612.0
2022-11-01 14:20:00,91.63,91.63,91.43,91.5,698495.0,91.0846,91.0846,90.8858,90.9554,698495.0
2022-11-01 14:30:00,91.49,91.53,91.36,91.37,669380.0,90.9455,90.9852,90.8162,90.8262,669380.0
2022-11-01 14:40:00,91.38,91.42,91.02,91.04,969759.0,90.8361,90.8759,90.4783,90.4982,969759.0
2022-11-01 14:50:00,91.03,91.54,91.01,91.36,888958.0,90.4882,90.9952,90.4683,90.8162,888958.0
2022-11-01 15:00:00,91.36,91.39,91.12,91.2,877977.0,90.8162,90.8461,90.5777,90.6572,877977.0
2022-11-01 15:10:00,91.2,91.21,90.82,90.98,881837.0,90.6572,90.6671,90.2795,90.4385,881837.0
2022-11-01 15:20:00,90.98,91.03,90.76,90.79,914444.0,90.4385,90.4882,90.2198,90.2496,914444.0
2022-11-01 15:30:00,90.79,90.89,90.78,90.81,1046787.0,90.2496,90.349,90.2397,90.2695,1046787.0
2022-11-01 15:40:00,90.81,90.86,90.52,90.66,2060464.0,90.2695,90.3192,89.9812,90.1204,2060464.0
2022-11-01 15:50:00,90.66,90.78,90.43,90.5,3816644.0,90.1204,90.2397,89.8918,89.9614,3816644.0
2022-11-02 09:30:00,90.97,91.08,90.31,90.7,1456087.0,90.4286,90.5379,89.7725,90.1602,1456087.0
2022-11-02 09:40:00,90.69,90.97,90.28,90.33,848503.0,90.1502,90.4286,89.7427,89.7924,848503.0
2022-11-02 09:50:00,90.33,90.71,90.12,90.12,753126.0,89.7924,90.1701,89.5836,89.5836,753126.0
2022-11-02 10:00:00,90.12,90.4,90.03,90.09,738510.0,89.5836,89.862,89.4942,89.5538,738510.0
2022-11-02 10:10:00,90.09,90.16,89.79,90.15,829718.0,89.5538,89.6234,89.2556,89.6135,829718.0
2022-11-02 10:20:00,90.15,90.2,89.93,89.99,464836.0,89.6135,89.6632,89.3948,89.4544,464836.0
2022-11-02 10:30:00,90.0,90.07,89.85,89.91,680582.0,89.4643,89.5339,89.3152,89.3749,680582.0
2022-11-02 10:40:00,89.91,90.0,89.79,89.91,561164.0,89.3749,89.4643,89.2556,89.3749,561164.0
2022-11-02 10:50:00,89.91,89.96,89.74,89.76,545407.0,89.3749,89.4246,89.2059,89.2258,545407.0
2022-11-02 11:00:00,89.77,89.8,89.44,89.46,963456.0,89.2357,89.2655,88.9077,88.9276,963456.0
2022-11-02 11:10:00,89.45,89.49,89.1,89.2,731747.0,88.9176,88.9574,88.5697,88.6691,731747.0
2022-11-02 11:20:00,89.2,89.32,89.16,89.21,902979.0,88.6691,88.7884,88.6293,88.679,902979.0
2022-11-02 11:30:00,89.21,89.39,89.13,89.38,650649.0,88.679,88.858,88.5995,88.848,650649.0
2022-11-02 11:40:00,89.39,89.42,89.14,89.26,606064.0,88.858,88.8878,88.6095,88.7287,606064.0
2022-11-02 11:50:00,89.26,89.34,89.12,89.33,543612.0,88.7287,88.8083,88.5896,88.7983,543612.0
2022-11-02 12:00:00,89.33,89.4,89.12,89.22,412611.0,88.7983,88.8679,88.5896,88.689,412611.0
2022-11-02 12:10:00,89.22,89.31,89.15,89.25,337233.0,88.689,88.7784,88.6194,88.7188,337233.0
2022-11-02 12:20:00,89.25,89.38,89.13,89.15,437893.0,88.7188,88.848,88.5995,88.6194,437893.0
2022-11-02 12:30:00,89.15,89.39,89.15,89.31,361874.0,88.6194,88.858,88.6194,88.7784,361874.0
2022-11-02 12:40:00,89.31,89.54,89.29,89.47,424427.0,88.7784,89.0071,88.7586,88.9375,424427.0
2022-11-02 12:50:00,89.46,89.62,89.39,89.51,356843.0,88.9276,89.0866,88.858,88.9773,356843.0
2022-11-02 13:00:00,89.51,89.56,89.44,89.49,324776.0,88.9773,89.027,88.9077,88.9574,324776.0
2022-11-02 13:10:00,89.5,89.5,89.32,89.33,318148.0,88.9673,88.9673,88.7884,88.7983,318148.0
2022-11-02 13:20:00,89.33,89.37,89.21,89.26,365872.0,88.7983,88.8381,88.679,88.7287,365872.0
2022-11-02 13:30:00,89.27,89.44,89.23,89.44,392695.0,88.7387,88.9077,88.6989,88.9077,392695.0
2022-11-02 13:40:00,89.44,89.82,89.44,89.76,514924.0,88.9077,89.2854,88.9077,89.2258,514924.0
2022-11-02 13:50:00,89.76,90.01,89.75,89.82,521365.0,89.2258,89.4743,89.2158,89.2854,521365.0
2022-11-02 14:00:00,89.83,91.25,89.34,90.5,1951754.0,89.2954,90.7069,88.8083,89.9614,1951754.0
2022-11-02 14:10:00,90.5,90.66,90.03,90.54,706643.0,89.9614,90.1204,89.4942,90.0011,706643.0
2022-11-02 14:20:00,90.53,90.95,90.36,90.95,772401.0,89.9912,90.4087,89.8222,90.4087,772401.0
2022-11-02 14:30:00,90.95,91.3,89.29,89.99,1578727.0,90.4087,90.7566,88.7586,89.4544,1578727.0
2022-11-02 14:40:00,89.99,90.92,89.74,89.97,1101823.0,89.4544,90.3789,89.2059,89.4345,1101823.0
2022-11-02 14:50:00,89.98,90.14,88.71,89.15,1302892.0,89.4445,89.6035,88.182,88.6194,1302892.0
2022-11-02 15:00:00,89.14,89.74,88.96,89.63,945171.0,88.6095,89.2059,88.4305,89.0965,945171.0
2022-11-02 15:10:00,89.61,89.61,88.63,88.64,1037021.0,89.0767,89.0767,88.1025,88.1124,1037021.0
2022-11-02 15:20:00,88.64,88.65,87.85,88.1,1228130.0,88.1124,88.1224,87.3271,87.5757,1228130.0
2022-11-02 15:30:00,88.09,88.11,87.69,87.91,1136867.0,87.5657,87.5856,87.1681,87.3868,1136867.0
2022-11-02 15:40:00,87.9,88.06,87.48,87.5,1237856.0,87.3768,87.5359,86.9593,86.9792,1237856.0
2022-11-02 15:50:00,87.52,87.53,87.01,87.04,2986911.0,86.9991,87.009,86.4921,86.522,2986911.0
2022-11-03 09:30:00,86.34,86.55,85.85,86.04,2111654.0,85.8261,86.0349,85.339,85.5279,2111654.0
2022-11-03 09:40:00,86.05,86.25,85.81,85.99,1609448.0,85.5379,85.7367,85.2993,85.4782,1609448.0
2022-11-03 09:50:00,85.99,86.01,85.5,85.53,988819.0,85.4782,85.4981,84.9911,85.0209,988819.0
2022-11-03 10:00:00,85.54,85.7,85.08,85.14,1780095.0,85.0309,85.1899,84.5736,84.6333,1780095.0
2022-11-03 10:10:00,85.15,85.77,85.13,85.62,1244768.0,84.6432,85.2595,84.6233,85.1104,1244768.0
2022-11-03 10:20:00,85.62,85.86,85.45,85.81,682352.0,85.1104,85.349,84.9414,85.2993,682352.0
2022-11-03 10:30:00,85.81,85.84,85.51,85.67,579015.0,85.2993,85.3291,85.0011,85.1601,579015.0
2022-11-03 10:40:00,85.67,86.01,85.56,85.99,960766.0,85.1601,85.4981,85.0508,85.4782,960766.0
2022-11-03 10:50:00,85.99,86.02,85.72,85.87,983288.0,85.4782,85.508,85.2098,85.3589,983288.0
2022-11-03 11:00:00,85.87,86.02,85.55,85.59,799311.0,85.3589,85.508,85.0408,85.0806,799311.0
2022-11-03 11:10:00,85.57,85.59,85.2,85.23,827853.0,85.0607,85.0806,84.6929,84.7227,827853.0
2022-11-03 11:20:00,85.23,85.43,85.16,85.19,601604.0,84.7227,84.9215,84.6531,84.683,601604.0
2022-11-03 11:30:00,85.2,85.23,84.89,84.98,924972.0,84.6929,84.7227,84.3848,84.4742,924972.0
2022-11-03 11:40:00,84.98,85.24,84.89,84.99,642851.0,84.4742,84.7327,84.3848,84.4842,642851.0
2022-11-03 11:50:00,84.98,85.01,84.75,84.82,753112.0,84.4742,84.504,84.2456,84.3152,753112.0
2022-11-03 12:00:00,84.82,85.0,84.71,84.92,896451.0,84.3152,84.4941,84.2058,84.4146,896451.0
2022-11-03 12:10:00,84.92,85.23,84.89,85.16,638529.0,84.4146,84.7227,84.3848,84.6531,638529.0
2022-11-03 12:20:00,85.16,85.21,85.03,85.12,602978.0,84.6531,84.7029,84.5239,84.6134,602978.0
2022-11-03 12:30:00,85.11,85.22,85.06,85.13,803076.0,84.6034,84.7128,84.5537,84.6233,803076.0
2022-11-03 12:40:00,85.14,85.38,85.11,85.18,705924.0,84.6333,84.8718,84.6034,84.673,705924.0
2022-11-03 12:50:00,85.18,85.48,85.17,85.45,498478.0,84.673,84.9712,84.6631,84.9414,498478.0
2022-11-03 13:00:00,85.45,85.49,85.08,85.28,484858.0,84.9414,84.9812,84.5736,84.7724,484858.0
2022-11-03 13:10:00,85.27,85.27,84.9,84.91,589831.0,84.7625,84.7625,84.3947,84.4046,589831.0
2022-11-03 13:20:00,84.91,84.93,84.71,84.86,433459.0,84.4046,84.4245,84.2058,84.3549,433459.0
2022-11-03 13:30:00,84.86,84.9,84.44,84.44,935778.0,84.3549,84.3947,83.9374,83.9374,935778.0
2022-11-03 13:40:00,84.45,84.69,84.4,84.62,909263.0,83.9474,84.1859,83.8977,84.1164,909263.0
2022-11-03 13:50:00,84.6,84.75,84.51,84.52,687624.0,84.0965,84.2456,84.007,84.017,687624.0
2022-11-03 14:00:00,84.52,84.62,84.44,84.55,581457.0,84.017,84.1164,83.9374,84.0468,581457.0
2022-11-03 14:10:00,84.55,84.58,84.24,84.28,718787.0,84.0468,84.0766,83.7386,83.7784,718787.0
2022-11-03 14:20:00,84.28,84.5,84.25,84.4,797839.0,83.7784,83.9971,83.7486,83.8977,797839.0
2022-11-03 14:30:00,84.4,84.47,84.11,84.13,877507.0,83.8977,83.9673,83.6094,83.6293,877507.0
2022-11-03 14:40:00,84.13,84.28,84.03,84.22,919398.0,83.6293,83.7784,83.5299,83.7187,919398.0
2022-11-03 14:50:00,84.22,84.27,84.03,84.27,832159.0,83.7187,83.7684,83.5299,83.7684,832159.0
2022-11-03 15:00:00,84.27,84.31,83.98,84.02,1011683.0,83.7684,83.8082,83.4802,83.5199,1011683.0
2022-11-03 15:10:00,84.03,84.12,83.82,83.87,1010378.0,83.5299,83.6193,83.3211,83.3708,1010378.0
2022-11-03 15:20:00,83.87,84.13,83.86,83.97,1229980.0,83.3708,83.6293,83.3609,83.4702,1229980.0
2022-11-03 15:30:00,83.97,84.08,83.84,83.93,1242924.0,83.4702,83.5796,83.341,83.4305,1242924.0
2022-11-03 15:40:00,83.93,83.97,83.61,83.67,1455481.0,83.4305,83.4702,83.1124,83.172,1455481.0
2022-11-03 15:50:00,83.67,83.69,83.45,83.49,3028346.0,83.172,83.1919,82.9533,82.9931,3028346.0
2022-11-04 09:30:00,85.46,86.12,84.79,85.09,2407302.0,84.9514,85.6074,84.2854,84.5836,2407302.0
2022-11-04 09:40:00,85.09,85.11,83.88,83.99,1427783.0,84.5836,84.6034,83.3808,83.4901,1427783.0
2022-11-04 09:50:00,83.99,84.86,83.9,84.85,1176894.0,83.4901,84.3549,83.4006,84.345,1176894.0
2022-11-04 10:00:00,84.86,85.06,84.57,84.81,1464837.0,84.3549,84.5537,84.0667,84.3052,1464837.0
2022-11-04 10:10:00,84.82,85.62,84.63,85.51,909893.0,84.3152,85.1104,84.1263,85.0011,909893.0
2022-11-04 10:20:00,85.51,85.99,85.5,85.78,1019276.0,85.0011,85.4782,84.9911,85.2695,1019276.0
2022-11-04 10:30:00,85.78,86.06,85.61,85.97,910508.0,85.2695,85.5478,85.1005,85.4583,910508.0
2022-11-04 10:40:00,85.98,86.21,85.83,86.14,921613.0,85.4683,85.6969,85.3192,85.6273,921613.0
2022-11-04 10:50:00,86.13,86.19,85.42,85.55,943051.0,85.6174,85.677,84.9116,85.0408,943051.0
2022-11-04 11:00:00,85.55,85.74,85.07,85.12,686781.0,85.0408,85.2297,84.5637,84.6134,686781.0
2022-11-04 11:10:00,85.12,85.14,84.75,84.8,639970.0,84.6134,84.6333,84.2456,84.2953,639970.0
2022-11-04 11:20:00,84.8,85.35,84.74,84.83,609008.0,84.2953,84.842,84.2356,84.3251,609008.0
2022-11-04 11:30:00,84.83,85.17,84.76,84.99,443363.0,84.3251,84.6631,84.2555,84.4842,443363.0
2022-11-04 11:40:00,84.99,84.99,84.52,84.65,523970.0,84.4842,84.4842,84.017,84.1462,523970.0
2022-11-04 11:50:00,84.64,84.68,84.28,84.48,657203.0,84.1362,84.176,83.7784,83.9772,657203.0
2022-11-04 12:00:00,84.47,84.79,84.22,84.73,641248.0,83.9673,84.2854,83.7187,84.2257,641248.0
2022-11-04 12:10:00,84.73,85.44,84.58,85.31,541361.0,84.2257,84.9315,84.0766,84.8023,541361.0
2022-11-04 12:20:00,85.29,85.52,85.13,85.43,422924.0,84.7824,85.011,84.6233,84.9215,422924.0
2022-11-04 12:30:00,85.43,85.55,85.15,85.15,489175.0,84.9215,85.0408,84.6432,84.6432,489175.0
2022-11-04 12:40:00,85.14,85.22,84.96,85.07,343638.0,84.6333,84.7128,84.4543,84.5637,343638.0
2022-11-04 12:50:00,85.08,85.19,84.91,85.15,573343.0,84.5736,84.683,84.4046,84.6432,573343.0
2022-11-04 13:00:00,85.14,85.31,84.71,84.71,623699.0,84.6333,84.8023,84.2058,84.2058,623699.0
2022-11-04 13:10:00,84.72,85.37,84.71,85.24,484207.0,84.2158,84.8619,84.2058,84.7327,484207.0
2022-11-04 13:20:00,85.25,85.47,85.16,85.25,418193.0,84.7426,84.9613,84.6531,84.7426,418193.0
2022-11-04 13:30:00,85.25,85.28,84.95,85.07,451002.0,84.7426,84.7724,84.4444,84.5637,451002.0
2022-11-04 13:40:00,85.06,85.32,85.01,85.31,367825.0,84.5537,84.8122,84.504,84.8023,367825.0
2022-11-04 13:50:00,85.33,85.52,85.2,85.45,627432.0,84.8221,85.011,84.6929,84.9414,627432.0
2022-11-04 14:00:00,85.45,85.46,85.02,85.09,582532.0,84.9414,84.9514,84.514,84.5836,582532.0
2022-11-04 14:10:00,85.09,85.49,85.07,85.48,542473.0,84.5836,84.9812,84.5637,84.9712,542473.0
2022-11-04 14:20:00,85.47,85.76,85.36,85.66,453127.0,84.9613,85.2496,84.852,85.1502,453127.0
2022-11-04 14:30:00,85.66,85.87,85.54,85.81,484419.0,85.1502,85.3589,85.0309,85.2993,484419.0
2022-11-04 14:40:00,85.81,86.15,85.75,85.91,542958.0,85.2993,85.6373,85.2396,85.3987,542958.0
2022-11-04 14:50:00,85.91,86.31,85.91,86.29,539391.0,85.3987,85.7963,85.3987,85.7764,539391.0
2022-11-04 15:00:00,86.3,86.46,86.13,86.44,544800.0,85.7864,85.9454,85.6174,85.9255,544800.0
2022-11-04 15:10:00,86.45,86.62,86.4,86.45,747622.0,85.9355,86.1045,85.8858,85.9355,747622.0
2022-11-04 15:20:00,86.45,86.48,86.19,86.3,663947.0,85.9355,85.9653,85.677,85.7864,663947.0
2022-11-04 15:30:00,86.31,86.38,86.07,86.15,1221868.0,85.7963,85.8659,85.5577,85.6373,1221868.0
2022-11-04 15:40:00,86.15,86.68,86.06,86.44,779831.0,85.6373,86.1641,85.5478,85.9255,779831.0
2022-11-04 15:50:00,86.44,86.73,86.28,86.71,1773151.0,85.9255,86.2138,85.7665,86.1939,1773151.0
2022-11-07 09:30:00,87.36,87.99,86.96,87.22,1456544.0,86.8401,87.4663,86.4424,86.7009,1456544.0
2022-11-07 09:40:00,87.22,87.59,87.07,87.08,841925.0,86.7009,87.0687,86.5518,86.5617,841925.0
2022-11-07 09:50:00,87.08,87.51,87.05,87.36,720681.0,86.5617,86.9892,86.5319,86.8401,720681.0
2022-11-07 10:00:00,87.37,87.96,87.34,87.73,803922.0,86.85,87.4365,86.8202,87.2079,803922.0
2022-11-07 10:10:00,87.73,88.17,87.58,87.91,724799.0,87.2079,87.6452,87.0587,87.3868,724799.0
2022-11-07 10:20:00,87.9,88.03,87.58,87.8,468886.0,87.3768,87.5061,87.0587,87.2774,468886.0
2022-11-07 10:30:00,87.82,87.84,87.52,87.71,660117.0,87.2973,87.3172,86.9991,87.188,660117.0
2022-11-07 10:40:00,87.7,88.03,87.65,87.84,621134.0,87.178,87.5061,87.1283,87.3172,621134.0
2022-11-07 10:50:00,87.84,88.14,87.74,88.14,431227.0,87.3172,87.6154,87.2178,87.6154,431227.0
2022-11-07 11:00:00,88.14,88.17,87.87,88.03,527901.0,87.6154,87.6452,87.347,87.5061,527901.0
2022-11-07 11:10:00,88.02,88.06,87.88,87.93,454099.0,87.4961,87.5359,87.357,87.4067,454099.0
2022-11-07 11:20:00,87.92,88.16,87.84,87.95,415953.0,87.3967,87.6353,87.3172,87.4265,415953.0
2022-11-07 11:30:00,87.96,88.06,87.81,87.82,301997.0,87.4365,87.5359,87.2874,87.2973,301997.0
2022-11-07 11:40:00,87.82,87.82,87.39,87.67,405559.0,87.2973,87.2973,86.8699,87.1482,405559.0
2022-11-07 11:50:00,87.69,87.7,87.38,87.42,279343.0,87.1681,87.178,86.8599,86.8997,279343.0
2022-11-07 12:00:00,87.41,87.46,87.1,87.27,472914.0,86.8898,86.9395,86.5816,86.7506,472914.0
2022-11-07 12:10:00,87.26,87.42,87.17,87.36,341115.0,86.7407,86.8997,86.6512,86.8401,341115.0
2022-11-07 12:20:00,87.35,87.45,87.3,87.4,191019.0,86.8301,86.9295,86.7804,86.8798,191019.0
2022-11-07 12:30:00,87.4,87.55,87.35,87.46,287714.0,86.8798,87.0289,86.8301,86.9395,287714.0
2022-11-07 12:40:00,87.46,87.56,87.32,87.41,244449.0,86.9395,87.0389,86.8003,86.8898,244449.0
2022-11-07 12:50:00,87.42,87.58,87.38,87.58,182866.0,86.8997,87.0587,86.8599,87.0587,182866.0
2022-11-07 13:00:00,87.58,87.9,87.57,87.89,308014.0,87.0587,87.3768,87.0488,87.3669,308014.0
2022-11-07 13:10:00,87.88,88.01,87.83,87.96,275340.0,87.357,87.4862,87.3073,87.4365,275340.0
2022-11-07 13:20:00,87.97,88.04,87.85,87.95,268206.0,87.4464,87.516,87.3271,87.4265,268206.0
2022-11-07 13:30:00,87.96,88.03,87.82,87.95,275637.0,87.4365,87.5061,87.2973,87.4265,275637.0
2022-11-07 13:40:00,87.96,87.99,87.84,87.92,218756.0,87.4365,87.4663,87.3172,87.3967,218756.0
2022-11-07 13:50:00,87.92,88.07,87.9,88.02,308931.0,87.3967,87.5458,87.3768,87.4961,308931.0
2022-11-07 14:00:00,88.03,88.23,88.02,88.23,396618.0,87.5061,87.7049,87.4961,87.7049,396618.0
2022-11-07 14:10:00,88.23,88.59,88.19,88.55,375130.0,87.7049,88.0627,87.6651,88.023,375130.0
2022-11-07 14:20:00,88.55,88.62,88.48,88.58,468445.0,88.023,88.0926,87.9534,88.0528,468445.0
2022-11-07 14:30:00,88.58,88.83,88.52,88.83,389205.0,88.0528,88.3013,87.9932,88.3013,389205.0
2022-11-07 14:40:00,88.82,88.85,88.73,88.84,304935.0,88.2914,88.3212,88.2019,88.3112,304935.0
2022-11-07 14:50:00,88.83,88.94,88.65,88.7,416312.0,88.3013,88.4107,88.1224,88.1721,416312.0
2022-11-07 15:00:00,88.7,88.93,88.67,88.77,342178.0,88.1721,88.4007,88.1423,88.2417,342178.0
2022-11-07 15:10:00,88.77,88.94,88.68,88.9,387470.0,88.2417,88.4107,88.1522,88.3709,387470.0
2022-11-07 15:20:00,88.89,88.89,88.59,88.72,384057.0,88.3609,88.3609,88.0627,88.192,384057.0
2022-11-07 15:30:00,88.72,88.84,88.6,88.66,417472.0,88.192,88.3112,88.0727,88.1323,417472.0
2022-11-07 15:40:00,88.65,88.7,88.55,88.69,546306.0,88.1224,88.1721,88.023,88.1621,546306.0
2022-11-07 15:50:00,88.69,88.76,88.49,88.65,1097697.0,88.1621,88.2317,87.9633,88.1224,1097697.0
2022-11-08 09:30:00,89.2,89.27,88.67,89.02,1354635.0,88.6691,88.7387,88.1423,88.4902,1354635.0
2022-11-08 09:40:00,89.02,89.07,88.63,89.0,806400.0,88.4902,88.5399,88.1025,88.4703,806400.0
2022-11-08 09:50:00,88.97,89.37,88.92,89.08,695439.0,88.4405,88.8381,88.3908,88.5498,695439.0
2022-11-08 10:00:00,89.08,89.27,88.94,89.06,629082.0,88.5498,88.7387,88.4107,88.5299,629082.0
2022-11-08 10:10:00,89.06,89.62,88.98,89.52,668568.0,88.5299,89.0866,88.4504,88.9872,668568.0
2022-11-08 10:20:00,89.51,89.72,89.46,89.68,590054.0,88.9773,89.186,88.9276,89.1462,590054.0
2022-11-08 10:30:00,89.68,89.85,89.63,89.73,509369.0,89.1462,89.3152,89.0965,89.1959,509369.0
2022-11-08 10:40:00,89.74,89.99,89.71,89.98,438743.0,89.2059,89.4544,89.1761,89.4445,438743.0
2022-11-08 10:50:00,89.98,89.99,89.73,89.78,443767.0,89.4445,89.4544,89.1959,89.2457,443767.0
2022-11-08 11:00:00,89.78,89.9,89.56,89.89,473892.0,89.2457,89.3649,89.027,89.355,473892.0
2022-11-08 11:10:00,89.89,90.07,89.89,89.93,564037.0,89.355,89.5339,89.355,89.3948,564037.0
2022-11-08 11:20:00,89.93,90.3,89.9,90.29,609476.0,89.3948,89.7626,89.3649,89.7526,609476.0
2022-11-08 11:30:00,90.28,90.41,90.25,90.3,707691.0,89.7427,89.8719,89.7129,89.7626,707691.0
2022-11-08 11:40:00,90.31,90.33,89.72,89.79,642640.0,89.7725,89.7924,89.186,89.2556,642640.0
2022-11-08 11:50:00,89.79,89.8,89.61,89.61,480678.0,89.2556,89.2655,89.0767,89.0767,480678.0
2022-11-08 12:00:00,89.62,89.7,89.56,89.7,425233.0,89.0866,89.1661,89.027,89.1661,425233.0
2022-11-08 12:10:00,89.7,89.78,89.45,89.59,436112.0,89.1661,89.2457,88.9176,89.0568,436112.0
2022-11-08 12:20:00,89.59,89.61,89.46,89.52,236928.0,89.0568,89.0767,88.9276,88.9872,236928.0
2022-11-08 12:30:00,89.52,89.62,89.4,89.61,331982.0,88.9872,89.0866,88.8679,89.0767,331982.0
2022-11-08 12:40:00,89.61,89.69,89.5,89.59,276159.0,89.0767,89.1562,88.9673,89.0568,276159.0
2022-11-08 12:50:00,89.58,89.64,89.47,89.57,273205.0,89.0468,89.1065,88.9375,89.0369,273205.0
2022-11-08 13:00:00,89.57,89.66,89.48,89.57,404628.0,89.0369,89.1264,88.9474,89.0369,404628.0
2022-11-08 13:10:00,89.57,89.59,89.33,89.33,290116.0,89.0369,89.0568,88.7983,88.7983,290116.0
2022-11-08 13:20:00,89.33,89.34,88.66,88.68,581830.0,88.7983,88.8083,88.1323,88.1522,581830.0
2022-11-08 13:30:00,88.68,88.83,88.45,88.78,747415.0,88.1522,88.3013,87.9236,88.2516,747415.0
2022-11-08 13:40:00,88.78,88.81,88.55,88.57,411406.0,88.2516,88.2814,88.023,88.0429,411406.0
2022-11-08 13:50:00,88.58,88.73,88.17,88.25,503520.0,88.0528,88.2019,87.6452,87.7248,503520.0
2022-11-08 14:00:00,88.25,88.44,88.06,88.09,543707.0,87.7248,87.9136,87.5359,87.5657,543707.0
2022-11-08 14:10:00,88.09,88.45,88.01,88.28,453032.0,87.5657,87.9236,87.4862,87.7546,453032.0
2022-11-08 14:20:00,88.28,88.32,87.66,87.72,538764.0,87.7546,87.7943,87.1383,87.1979,538764.0
2022-11-08 14:30:00,87.71,88.22,87.65,88.17,540473.0,87.188,87.6949,87.1283,87.6452,540473.0
2022-11-08 14:40:00,88.17,88.52,88.12,88.44,488825.0,87.6452,87.9932,87.5955,87.9136,488825.0
2022-11-08 14:50:00,88.45,88.52,88.32,88.35,310948.0,87.9236,87.9932,87.7943,87.8242,310948.0
2022-11-08 15:00:00,88.35,88.82,88.31,88.73,372216.0,87.8242,88.2914,87.7844,88.2019,372216.0
2022-11-08 15:10:00,88.74,88.95,88.66,88.92,352351.0,88.2118,88.4206,88.1323,88.3908,352351.0
2022-11-08 15:20:00,88.91,89.2,88.87,89.19,514813.0,88.3808,88.6691,88.3411,88.6592,514813.0
2022-11-08 15:30:00,89.18,89.59,89.17,89.3,586562.0,88.6492,89.0568,88.6393,88.7685,586562.0
2022-11-08 15:40:00,89.3,89.48,89.16,89.34,562895.0,88.7685,88.9474,88.6293,88.8083,562895.0
2022-11-08 15:50:00,89.39,89.47,88.83,88.94,1408810.0,88.858,88.9375,88.3013,88.4107,1408810.0
2022-11-09 09:30:00,88.52,88.95,88.29,88.76,805130.0,87.9932,88.4206,87.7645,88.2317,805130.0
2022-11-09 09:40:00,88.74,89.33,88.54,88.99,638210.0,88.2118,88.7983,88.013,88.4604,638210.0
2022-11-09 09:50:00,88.98,89.03,88.45,88.48,559441.0,88.4504,88.5001,87.9236,87.9534,559441.0
2022-11-09 10:00:00,88.49,89.28,88.41,89.25,681398.0,87.9633,88.7486,87.8838,88.7188,681398.0
2022-11-09 10:10:00,89.25,89.49,88.99,89.3,630492.0,88.7188,88.9574,88.4604,88.7685,630492.0
2022-11-09 10:20:00,89.31,89.33,88.77,88.8,408796.0,88.7784,88.7983,88.2417,88.2715,408796.0
2022-11-09 10:30:00,88.8,88.97,88.41,88.7,448664.0,88.2715,88.4405,87.8838,88.1721,448664.0
2022-11-09 10:40:00,88.71,88.86,88.57,88.76,348210.0,88.182,88.3311,88.0429,88.2317,348210.0
2022-11-09 10:50:00,88.76,88.79,88.31,88.48,449558.0,88.2317,88.2615,87.7844,87.9534,449558.0
2022-11-09 11:00:00,88.48,88.84,88.46,88.77,444665.0,87.9534,88.3112,87.9335,88.2417,444665.0
2022-11-09 11:10:00,88.76,88.93,88.65,88.76,401838.0,88.2317,88.4007,88.1224,88.2317,401838.0
2022-11-09 11:20:00,88.76,88.86,88.52,88.7,387461.0,88.2317,88.3311,87.9932,88.1721,387461.0
2022-11-09 11:30:00,88.69,88.69,88.46,88.6,297610.0,88.1621,88.1621,87.9335,88.0727,297610.0
2022-11-09 11:40:00,88.59,89.14,88.55,88.98,356924.0,88.0627,88.6095,88.023,88.4504,356924.0
2022-11-09 11:50:00,88.98,89.08,88.67,88.7,234974.0,88.4504,88.5498,88.1423,88.1721,234974.0
2022-11-09 12:00:00,88.7,88.91,88.69,88.85,223391.0,88.1721,88.3808,88.1621,88.3212,223391.0
2022-11-09 12:10:00,88.84,88.9,88.61,88.79,276658.0,88.3112,88.3709,88.0826,88.2615,276658.0
2022-11-09 12:20:00,88.78,88.95,88.72,88.74,229166.0,88.2516,88.4206,88.192,88.2118,229166.0
2022-11-09 12:30:00,88.74,88.88,88.63,88.63,223412.0,88.2118,88.351,88.1025,88.1025,223412.0
2022-11-09 12:40:00,88.64,88.81,88.6,88.8,299673.0,88.1124,88.2814,88.0727,88.2715,299673.0
2022-11-09 12:50:00,88.81,88.92,88.75,88.88,216309.0,88.2814,88.3908,88.2218,88.351,216309.0
2022-11-09 13:00:00,88.88,89.0,88.58,88.75,376364.0,88.351,88.4703,88.0528,88.2218,376364.0
2022-11-09 13:10:00,88.76,88.84,88.56,88.75,257504.0,88.2317,88.3112,88.0329,88.2218,257504.0
2022-11-09 13:20:00,88.75,88.84,88.41,88.45,270994.0,88.2218,88.3112,87.8838,87.9236,270994.0
2022-11-09 13:30:00,88.45,88.45,87.92,87.94,466249.0,87.9236,87.9236,87.3967,87.4166,466249.0
2022-11-09 13:40:00,87.94,88.01,87.76,87.83,351864.0,87.4166,87.4862,87.2377,87.3073,351864.0
2022-11-09 13:50:00,87.83,87.91,87.67,87.89,332006.0,87.3073,87.3868,87.1482,87.3669,332006.0
2022-11-09 14:00:00,87.89,88.16,87.85,88.11,336204.0,87.3669,87.6353,87.3271,87.5856,336204.0
2022-11-09 14:10:00,88.12,88.25,88.03,88.23,238413.0,87.5955,87.7248,87.5061,87.7049,238413.0
2022-11-09 14:20:00,88.23,88.26,88.06,88.15,242012.0,87.7049,87.7347,87.5359,87.6254,242012.0
2022-11-09 14:30:00,88.15,88.15,87.84,87.9,261641.0,87.6254,87.6254,87.3172,87.3768,261641.0
2022-11-09 14:40:00,87.9,88.0,87.65,87.75,273857.0,87.3768,87.4762,87.1283,87.2277,273857.0
2022-11-09 14:50:00,87.75,87.75,87.52,87.6,417369.0,87.2277,87.2277,86.9991,87.0786,417369.0
2022-11-09 15:00:00,87.59,87.9,87.55,87.76,508684.0,87.0687,87.3768,87.0289,87.2377,508684.0
2022-11-09 15:10:00,87.75,87.82,87.63,87.81,367722.0,87.2277,87.2973,87.1084,87.2874,367722.0
2022-11-09 15:20:00,87.81,87.86,87.71,87.77,478872.0,87.2874,87.3371,87.188,87.2476,478872.0
2022-11-09 15:30:00,87.77,87.87,87.6,87.7,568689.0,87.2476,87.347,87.0786,87.178,568689.0
2022-11-09 15:40:00,87.7,87.8,87.37,87.42,765407.0,87.178,87.2774,86.85,86.8997,765407.0
2022-11-09 15:50:00,87.43,87.71,87.35,87.4,1677737.0,86.9096,87.188,86.8301,86.8798,1677737.0
2022-11-10 09:30:00,92.3,93.09,91.82,92.64,2960160.0,91.7507,92.536,91.2735,92.0886,2960160.0
2022-11-10 09:40:00,92.64,93.15,91.65,93.06,1721523.0,92.0886,92.5956,91.1045,92.5061,1721523.0
2022-11-10 09:50:00,93.07,93.97,93.03,93.87,1614107.0,92.5161,93.4107,92.4763,93.3113,1614107.0
2022-11-10 10:00:00,93.88,94.16,93.52,93.65,1210824.0,93.3213,93.5996,92.9634,93.0926,1210824.0
2022-11-10 10:10:00,93.66,93.91,93.4,93.5,841828.0,93.1026,93.3511,92.8441,92.9435,841828.0
2022-11-10 10:20:00,93.5,93.5,93.05,93.26,814414.0,92.9435,92.9435,92.4962,92.7049,814414.0
2022-11-10 10:30:00,93.27,93.36,92.7,92.7,735054.0,92.7149,92.8043,92.1483,92.1483,735054.0
2022-11-10 10:40:00,92.7,93.47,92.65,93.45,705896.0,92.1483,92.9137,92.0986,92.8938,705896.0
2022-11-10 10:50:00,93.45,93.6,93.25,93.49,599372.0,92.8938,93.0429,92.695,92.9336,599372.0
2022-11-10 11:00:00,93.47,93.5,92.93,93.09,553460.0,92.9137,92.9435,92.3769,92.536,553460.0
2022-11-10 11:10:00,93.09,93.63,93.08,93.54,611334.0,92.536,93.0727,92.526,92.9833,611334.0
2022-11-10 11:20:00,93.56,93.63,93.34,93.52,492175.0,93.0032,93.0727,92.7845,92.9634,492175.0
2022-11-10 11:30:00,93.5,93.85,93.49,93.85,469295.0,92.9435,93.2914,92.9336,93.2914,469295.0
2022-11-10 11:40:00,93.84,93.9,93.71,93.8,452613.0,93.2815,93.3411,93.1523,93.2417,452613.0
2022-11-10 11:50:00,93.81,93.86,93.63,93.76,365485.0,93.2517,93.3014,93.0727,93.202,365485.0
2022-11-10 12:00:00,93.76,93.86,93.64,93.76,348349.0,93.202,93.3014,93.0827,93.202,348349.0
2022-11-10 12:10:00,93.75,93.82,93.55,93.75,397106.0,93.192,93.2616,92.9932,93.192,397106.0
2022-11-10 12:20:00,93.74,93.74,93.41,93.47,307961.0,93.1821,93.1821,92.854,92.9137,307961.0
2022-11-10 12:30:00,93.47,93.47,93.22,93.32,364298.0,92.9137,92.9137,92.6652,92.7646,364298.0
2022-11-10 12:40:00,93.33,93.53,93.23,93.33,487034.0,92.7745,92.9733,92.6751,92.7745,487034.0
2022-11-10 12:50:00,93.32,93.4,93.17,93.22,670323.0,92.7646,92.8441,92.6155,92.6652,670323.0
2022-11-10 13:00:00,93.21,93.61,93.13,93.52,364142.0,92.6552,93.0529,92.5757,92.9634,364142.0
2022-11-10 13:10:00,93.54,93.69,93.43,93.55,293608.0,92.9833,93.1324,92.8739,92.9932,293608.0
2022-11-10 13:20:00,93.55,93.59,93.26,93.45,268935.0,92.9932,93.033,92.7049,92.8938,268935.0
2022-11-10 13:30:00,93.45,93.54,93.26,93.29,232116.0,92.8938,92.9833,92.7049,92.7348,232116.0
2022-11-10 13:40:00,93.28,93.66,93.18,93.62,304933.0,92.7248,93.1026,92.6254,93.0628,304933.0
2022-11-10 13:50:00,93.63,93.73,93.51,93.64,264778.0,93.0727,93.1721,92.9535,93.0827,264778.0
2022-11-10 14:00:00,93.64,93.75,93.58,93.7,312940.0,93.0827,93.192,93.023,93.1423,312940.0
2022-11-10 14:10:00,93.7,93.73,93.64,93.69,298334.0,93.1423,93.1721,93.0827,93.1324,298334.0
2022-11-10 14:20:00,93.69,93.75,93.53,93.68,296263.0,93.1324,93.192,92.9733,93.1224,296263.0
2022-11-10 14:30:00,93.68,93.82,93.53,93.75,301637.0,93.1224,93.2616,92.9733,93.192,301637.0
2022-11-10 14:40:00,93.74,93.8,93.63,93.8,291626.0,93.1821,93.2417,93.0727,93.2417,291626.0
2022-11-10 14:50:00,93.79,94.0,93.73,93.94,536429.0,93.2318,93.4405,93.1721,93.3809,536429.0
2022-11-10 15:00:00,93.94,94.08,93.82,94.07,511945.0,93.3809,93.5201,93.2616,93.5101,511945.0
2022-11-10 15:10:00,94.08,94.2,94.01,94.02,499144.0,93.5201,93.6393,93.4505,93.4604,499144.0
2022-11-10 15:20:00,94.02,94.3,94.02,94.28,536621.0,93.4604,93.7388,93.4604,93.7189,536621.0
2022-11-10 15:30:00,94.29,94.47,94.24,94.35,722455.0,93.7288,93.9077,93.6791,93.7885,722455.0
2022-11-10 15:40:00,94.34,94.55,94.2,94.55,1099433.0,93.7785,93.9873,93.6393,93.9873,1099433.0
2022-11-10 15:50:00,94.54,94.55,93.92,94.09,3563702.0,93.9773,93.9873,93.361,93.53,3563702.0
2022-11-11 09:30:00,94.71,95.34,94.16,94.42,1504513.0,94.1463,94.7726,93.5996,93.858,1504513.0
2022-11-11 09:40:00,94.41,95.59,94.39,95.59,986722.0,93.8481,95.0211,93.8282,95.0211,986722.0
2022-11-11 09:50:00,95.59,95.79,95.19,95.5,906175.0,95.0211,95.2199,94.6235,94.9316,906175.0
2022-11-11 10:00:00,95.48,95.85,95.02,95.67,682236.0,94.9117,95.2795,94.4545,95.1006,682236.0
2022-11-11 10:10:00,95.66,96.22,95.61,96.1,791751.0,95.0907,95.6473,95.041,95.528,791751.0
2022-11-11 10:20:00,96.11,96.36,96.0,96.22,630818.0,95.538,95.7865,95.4286,95.6473,630818.0
2022-11-11 10:30:00,96.23,96.35,96.02,96.25,491725.0,95.6573,95.7765,95.4485,95.6771,491725.0
2022-11-11 10:40:00,96.24,96.48,95.98,96.45,476641.0,95.6672,95.9058,95.4088,95.876,476641.0
2022-11-11 10:50:00,96.45,96.55,96.28,96.47,573200.0,95.876,95.9754,95.707,95.8958,573200.0
2022-11-11 11:00:00,96.47,96.82,96.45,96.52,640257.0,95.8958,96.2438,95.876,95.9455,640257.0
2022-11-11 11:10:00,96.52,96.54,96.14,96.37,551264.0,95.9455,95.9654,95.5678,95.7964,551264.0
2022-11-11 11:20:00,96.38,96.45,95.78,95.79,710163.0,95.8064,95.876,95.2099,95.2199,710163.0
2022-11-11 11:30:00,95.78,96.05,95.66,95.9,441610.0,95.2099,95.4783,95.0907,95.3292,441610.0
2022-11-11 11:40:00,95.9,96.04,95.85,96.04,321005.0,95.3292,95.4684,95.2795,95.4684,321005.0
2022-11-11 11:50:00,96.03,96.17,95.88,96.1,358331.0,95.4585,95.5976,95.3093,95.528,358331.0
2022-11-11 12:00:00,96.1,96.1,95.77,95.98,255476.0,95.528,95.528,95.2,95.4088,255476.0
2022-11-11 12:10:00,95.97,96.17,95.95,96.1,421335.0,95.3988,95.5976,95.3789,95.528,421335.0
2022-11-11 12:20:00,96.11,96.25,96.03,96.23,301424.0,95.538,95.6771,95.4585,95.6573,301424.0
2022-11-11 12:30:00,96.23,96.42,96.07,96.16,220815.0,95.6573,95.8461,95.4982,95.5877,220815.0
2022-11-11 12:40:00,96.15,96.23,96.0,96.16,234352.0,95.5777,95.6573,95.4286,95.5877,234352.0
2022-11-11 12:50:00,96.18,96.5,96.16,96.32,276425.0,95.6076,95.9257,95.5877,95.7467,276425.0
2022-11-11 13:00:00,96.31,96.6,96.3,96.54,300206.0,95.7368,96.0251,95.7268,95.9654,300206.0
2022-11-11 13:10:00,96.55,96.82,96.55,96.81,323232.0,95.9754,96.2438,95.9754,96.2338,323232.0
2022-11-11 13:20:00,96.81,96.87,96.68,96.83,382393.0,96.2338,96.2935,96.1046,96.2537,382393.0
2022-11-11 13:30:00,96.83,97.05,96.78,96.93,455915.0,96.2537,96.4724,96.204,96.3531,455915.0
2022-11-11 13:40:00,96.94,97.02,96.79,96.96,266553.0,96.363,96.4426,96.2139,96.3829,266553.0
2022-11-11 13:50:00,96.97,97.08,96.92,97.05,324312.0,96.3929,96.5022,96.3432,96.4724,324312.0
2022-11-11 14:00:00,97.05,97.25,96.92,97.11,483499.0,96.4724,96.6712,96.3432,96.532,483499.0
2022-11-11 14:10:00,97.1,97.11,96.77,96.83,325565.0,96.5221,96.532,96.194,96.2537,325565.0
2022-11-11 14:20:00,96.83,97.05,96.8,97.03,324309.0,96.2537,96.4724,96.2239,96.4525,324309.0
2022-11-11 14:30:00,97.03,97.13,96.98,97.1,330716.0,96.4525,96.5519,96.4028,96.5221,330716.0
2022-11-11 14:40:00,97.1,97.29,97.07,97.21,482789.0,96.5221,96.711,96.4923,96.6314,482789.0
2022-11-11 14:50:00,97.21,97.36,97.15,97.33,521507.0,96.6314,96.7805,96.5718,96.7507,521507.0
2022-11-11 15:00:00,97.34,97.36,96.88,96.95,594695.0,96.7607,96.7805,96.3034,96.373,594695.0
2022-11-11 15:10:00,96.95,96.96,96.67,96.76,646007.0,96.373,96.3829,96.0946,96.1841,646007.0
2022-11-11 15:20:00,96.76,96.96,96.72,96.95,625052.0,96.1841,96.3829,96.1443,96.373,625052.0
2022-11-11 15:30:00,96.95,97.03,96.81,96.98,644631.0,96.373,96.4525,96.2338,96.4028,644631.0
2022-11-11 15:40:00,96.99,97.01,96.85,96.93,781106.0,96.4127,96.4326,96.2736,96.3531,781106.0
2022-11-11 15:50:00,96.94,96.98,96.64,96.73,1999521.0,96.363,96.4028,96.0648,96.1543,1999521.0
2022-11-14 09:30:00,95.5,95.98,95.11,95.91,1071153.0,94.9316,95.4088,94.5439,95.3392,1071153.0
2022-11-14 09:40:00,95.91,95.98,95.32,95.9,742560.0,95.3392,95.4088,94.7527,95.3292,742560.0
2022-11-14 09:50:00,95.9,96.06,95.68,95.84,580928.0,95.3292,95.4883,95.1105,95.2696,580928.0
2022-11-14 10:00:00,95.85,96.09,95.73,96.02,694147.0,95.2795,95.5181,95.1602,95.4485,694147.0
2022-11-14 10:10:00,96.01,96.23,95.97,96.06,635750.0,95.4386,95.6573,95.3988,95.4883,635750.0
2022-11-14 10:20:00,96.06,96.1,95.62,95.72,472711.0,95.4883,95.528,95.0509,95.1503,472711.0
2022-11-14 10:30:00,95.73,95.95,95.64,95.9,437951.0,95.1602,95.3789,95.0708,95.3292,437951.0
2022-11-14 10:40:00,95.89,95.98,95.67,95.77,346585.0,95.3193,95.4088,95.1006,95.2,346585.0
2022-11-14 10:50:00,95.77,96.01,95.65,95.93,438482.0,95.2,95.4386,95.0807,95.359,438482.0
2022-11-14 11:00:00,95.91,96.0,95.59,95.87,378166.0,95.3392,95.4286,95.0211,95.2994,378166.0
2022-11-14 11:10:00,95.87,95.89,95.34,95.43,395767.0,95.2994,95.3193,94.7726,94.862,395767.0
2022-11-14 11:20:00,95.44,95.6,95.31,95.46,318127.0,94.872,95.031,94.7427,94.8918,318127.0
2022-11-14 11:30:00,95.47,95.99,95.45,95.83,509510.0,94.9018,95.4187,94.8819,95.2596,509510.0
2022-11-14 11:40:00,95.83,96.04,95.77,95.97,403665.0,95.2596,95.4684,95.2,95.3988,403665.0
2022-11-14 11:50:00,95.98,96.04,95.77,95.84,282901.0,95.4088,95.4684,95.2,95.2696,282901.0
2022-11-14 12:00:00,95.84,96.0,95.69,95.82,379764.0,95.2696,95.4286,95.1205,95.2497,379764.0
2022-11-14 12:10:00,95.82,96.05,95.7,95.86,417025.0,95.2497,95.4783,95.1304,95.2895,417025.0
2022-11-14 12:20:00,95.86,95.87,95.6,95.86,270506.0,95.2895,95.2994,95.031,95.2895,270506.0
2022-11-14 12:30:00,95.87,96.05,95.83,95.95,375859.0,95.2994,95.4783,95.2596,95.3789,375859.0
2022-11-14 12:40:00,95.95,96.17,95.85,96.16,268760.0,95.3789,95.5976,95.2795,95.5877,268760.0
2022-11-14 12:50:00,96.16,96.34,96.09,96.16,374622.0,95.5877,95.7666,95.5181,95.5877,374622.0
2022-11-14 13:00:00,96.16,96.21,96.07,96.17,237422.0,95.5877,95.6374,95.4982,95.5976,237422.0
2022-11-14 13:10:00,96.18,96.28,96.12,96.28,214759.0,95.6076,95.707,95.5479,95.707,214759.0
2022-11-14 13:20:00,96.28,96.7,96.27,96.68,402236.0,95.707,96.1245,95.697,96.1046,402236.0
2022-11-14 13:30:00,96.68,96.85,96.63,96.77,279933.0,96.1046,96.2736,96.0549,96.194,279933.0
2022-11-14 13:40:00,96.77,96.78,96.68,96.78,207370.0,96.194,96.204,96.1046,96.204,207370.0
2022-11-14 13:50:00,96.78,96.9,96.73,96.88,217765.0,96.204,96.3233,96.1543,96.3034,217765.0
2022-11-14 14:00:00,96.88,96.99,96.78,96.91,284764.0,96.3034,96.4127,96.204,96.3332,284764.0
2022-11-14 14:10:00,96.91,96.97,96.81,96.95,242373.0,96.3332,96.3929,96.2338,96.373,242373.0
2022-11-14 14:20:00,96.95,97.07,96.86,97.06,269877.0,96.373,96.4923,96.2835,96.4823,269877.0
2022-11-14 14:30:00,97.06,97.09,96.91,96.94,251350.0,96.4823,96.5121,96.3332,96.363,251350.0
2022-11-14 14:40:00,96.93,96.99,96.63,96.68,305608.0,96.3531,96.4127,96.0549,96.1046,305608.0
2022-11-14 14:50:00,96.68,96.88,96.64,96.84,266922.0,96.1046,96.3034,96.0648,96.2636,266922.0
2022-11-14 15:00:00,96.85,97.18,96.85,97.12,325450.0,96.2736,96.6016,96.2736,96.542,325450.0
2022-11-14 15:10:00,97.13,97.15,96.63,96.69,316422.0,96.5519,96.5718,96.0549,96.1145,316422.0
2022-11-14 15:20:00,96.69,96.76,96.63,96.64,320282.0,96.1145,96.1841,96.0549,96.0648,320282.0
2022-11-14 15:30:00,96.64,96.71,96.5,96.68,440879.0,96.0648,96.1344,95.9257,96.1046,440879.0
2022-11-14 15:40:00,96.69,96.71,96.21,96.37,483345.0,96.1145,96.1344,95.6374,95.7964,483345.0
2022-11-14 15:50:00,96.37,96.61,95.86,96.01,2046686.0,95.7964,96.035,95.2895,95.4386,2046686.0
2022-11-15 09:30:00,98.67,99.27,98.13,98.2,1413441.0,98.0827,98.6792,97.546,97.6155,1413441.0
2022-11-15 09:40:00,98.21,98.35,97.84,97.98,794883.0,97.6255,97.7646,97.2577,97.3968,794883.0
2022-11-15 09:50:00,97.98,98.44,97.9,98.42,603472.0,97.3968,97.8541,97.3173,97.8342,603472.0
2022-11-15 10:00:00,98.43,98.64,98.31,98.56,539933.0,97.8442,98.0529,97.7249,97.9734,539933.0
2022-11-15 10:10:00,98.58,98.76,98.43,98.58,587593.0,97.9933,98.1722,97.8442,97.9933,587593.0
2022-11-15 10:20:00,98.55,98.96,98.45,98.95,552277.0,97.9635,98.371,97.8641,98.3611,552277.0
2022-11-15 10:30:00,98.95,98.97,98.71,98.9,384889.0,98.3611,98.381,98.1225,98.3114,384889.0
2022-11-15 10:40:00,98.91,98.93,98.33,98.47,425999.0,98.3213,98.3412,97.7448,97.8839,425999.0
2022-11-15 10:50:00,98.46,98.57,98.28,98.37,392097.0,97.874,97.9833,97.6951,97.7845,392097.0
2022-11-15 11:00:00,98.36,98.61,97.89,98.59,541214.0,97.7746,98.0231,97.3074,98.0032,541214.0
2022-11-15 11:10:00,98.6,99.03,98.59,98.76,726181.0,98.0132,98.4406,98.0032,98.1722,726181.0
2022-11-15 11:20:00,98.77,99.2,98.61,99.12,616072.0,98.1821,98.6096,98.0231,98.5301,616072.0
2022-11-15 11:30:00,99.11,99.98,99.11,99.63,1004050.0,98.5201,99.3849,98.5201,99.037,1004050.0
2022-11-15 11:40:00,99.62,100.41,99.61,100.33,1231963.0,99.0271,99.8124,99.0171,99.7329,1231963.0
2022-11-15 11:50:00,100.32,100.42,99.94,99.97,756464.0,99.7229,99.8223,99.3452,99.375,756464.0
2022-11-15 12:00:00,99.96,100.05,99.43,99.51,499082.0,99.3651,99.4545,98.8382,98.9177,499082.0
2022-11-15 12:10:00,99.51,99.65,99.12,99.25,657340.0,98.9177,99.0569,98.5301,98.6593,657340.0
2022-11-15 12:20:00,99.25,99.51,99.24,99.47,433040.0,98.6593,98.9177,98.6493,98.878,433040.0
2022-11-15 12:30:00,99.47,99.58,99.3,99.5,297302.0,98.878,98.9873,98.709,98.9078,297302.0
2022-11-15 12:40:00,99.5,99.55,99.25,99.45,276058.0,98.9078,98.9575,98.6593,98.8581,276058.0
2022-11-15 12:50:00,99.45,99.46,99.16,99.37,217268.0,98.8581,98.868,98.5698,98.7786,217268.0
2022-11-15 13:00:00,99.37,99.51,99.27,99.29,230400.0,98.7786,98.9177,98.6792,98.6991,230400.0
2022-11-15 13:10:00,99.29,99.31,98.54,98.55,370993.0,98.6991,98.7189,97.9535,97.9635,370993.0
2022-11-15 13:20:00,98.55,98.56,97.76,97.9,941776.0,97.9635,97.9734,97.1782,97.3173,941776.0
2022-11-15 13:30:00,97.88,98.09,97.19,97.34,490096.0,97.2974,97.5062,96.6115,96.7607,490096.0
2022-11-15 13:40:00,97.33,98.23,97.02,97.68,517149.0,96.7507,97.6454,96.4426,97.0986,517149.0
2022-11-15 13:50:00,97.67,98.19,97.67,97.89,480102.0,97.0887,97.6056,97.0887,97.3074,480102.0
2022-11-15 14:00:00,97.89,98.0,97.3,97.64,690359.0,97.3074,97.4167,96.7209,97.0589,690359.0
2022-11-15 14:10:00,97.62,98.24,97.5,98.11,872827.0,97.039,97.6553,96.9197,97.5261,872827.0
2022-11-15 14:20:00,98.1,98.41,98.0,98.21,691375.0,97.5161,97.8243,97.4167,97.6255,691375.0
2022-11-15 14:30:00,98.23,98.46,98.03,98.24,440756.0,97.6454,97.874,97.4466,97.6553,440756.0
2022-11-15 14:40:00,98.25,98.5,98.14,98.18,262113.0,97.6652,97.9138,97.5559,97.5957,262113.0
2022-11-15 14:50:00,98.2,98.65,98.08,98.55,281505.0,97.6155,98.0629,97.4963,97.9635,281505.0
2022-11-15 15:00:00,98.53,98.75,98.38,98.47,330420.0,97.9436,98.1623,97.7945,97.8839,330420.0
2022-11-15 15:10:00,98.48,98.74,98.3,98.72,404075.0,97.8939,98.1523,97.7149,98.1324,404075.0
2022-11-15 15:20:00,98.72,98.94,98.62,98.82,399931.0,98.1324,98.3511,98.033,98.2318,399931.0
2022-11-15 15:30:00,98.81,98.89,98.55,98.86,360910.0,98.2219,98.3014,97.9635,98.2716,360910.0
2022-11-15 15:40:00,98.85,98.9,98.57,98.7,462545.0,98.2617,98.3114,97.9833,98.1126,462545.0
2022-11-15 15:50:00,98.7,98.74,98.42,98.71,1151205.0,98.1126,98.1523,97.8342,98.1225,1151205.0
2022-11-16 09:30:00,98.02,98.82,97.97,98.75,1162878.0,97.4366,98.2318,97.3869,98.1623,1162878.0
2022-11-16 09:40:00,98.74,98.75,97.97,98.04,667221.0,98.1523,98.1623,97.3869,97.4565,667221.0
2022-11-16 09:50:00,98.04,98.96,97.9,98.78,999487.0,97.4565,98.371,97.3173,98.1921,999487.0
2022-11-16 10:00:00,98.78,99.16,98.58,98.91,700811.0,98.1921,98.5698,97.9933,98.3213,700811.0
2022-11-16 10:10:00,98.94,99.07,98.21,98.33,625636.0,98.3511,98.4804,97.6255,97.7448,625636.0
2022-11-16 10:20:00,98.33,98.79,98.15,98.57,534054.0,97.7448,98.202,97.5658,97.9833,534054.0
2022-11-16 10:30:00,98.55,98.81,98.52,98.78,429742.0,97.9635,98.2219,97.9336,98.1921,429742.0
2022-11-16 10:40:00,98.79,98.89,98.39,98.7,437397.0,98.202,98.3014,97.8044,98.1126,437397.0
2022-11-16 10:50:00,98.71,98.72,98.36,98.57,327326.0,98.1225,98.1324,97.7746,97.9833,327326.0
2022-11-16 11:00:00,98.57,99.26,98.55,99.22,449668.0,97.9833,98.6692,97.9635,98.6295,449668.0
2022-11-16 11:10:00,99.23,99.27,98.96,99.26,449712.0,98.6394,98.6792,98.371,98.6692,449712.0
2022-11-16 11:20:00,99.26,99.28,98.98,99.07,347860.0,98.6692,98.6891,98.3909,98.4804,347860.0
2022-11-16 11:30:00,99.08,99.39,99.02,99.15,397362.0,98.4903,98.7985,98.4307,98.5599,397362.0
2022-11-16 11:40:00,99.15,99.47,99.14,99.34,292643.0,98.5599,98.878,98.5499,98.7488,292643.0
2022-11-16 11:50:00,99.32,99.48,99.2,99.35,283017.0,98.7289,98.8879,98.6096,98.7587,283017.0
2022-11-16 12:00:00,99.34,99.4,99.1,99.34,258144.0,98.7488,98.8084,98.5102,98.7488,258144.0
2022-11-16 12:10:00,99.32,99.44,99.25,99.29,183567.0,98.7289,98.8482,98.6593,98.6991,183567.0
2022-11-16 12:20:00,99.3,99.37,99.14,99.31,275702.0,98.709,98.7786,98.5499,98.7189,275702.0
2022-11-16 12:30:00,99.32,99.43,99.2,99.36,223412.0,98.7289,98.8382,98.6096,98.7686,223412.0
2022-11-16 12:40:00,99.36,99.77,99.25,99.72,397042.0,98.7686,99.1762,98.6593,99.1265,397042.0
2022-11-16 12:50:00,99.72,99.85,99.54,99.6,339106.0,99.1265,99.2557,98.9476,99.0072,339106.0
2022-11-16 13:00:00,99.59,99.68,99.4,99.67,301796.0,98.9973,99.0867,98.8084,99.0768,301796.0
2022-11-16 13:10:00,99.66,99.77,99.61,99.67,239158.0,99.0668,99.1762,99.0171,99.0768,239158.0
2022-11-16 13:20:00,99.68,99.83,99.66,99.69,226586.0,99.0867,99.2358,99.0668,99.0967,226586.0
2022-11-16 13:30:00,99.7,99.78,99.52,99.56,336277.0,99.1066,99.1861,98.9277,98.9674,336277.0
2022-11-16 13:40:00,99.57,99.6,99.38,99.41,232839.0,98.9774,99.0072,98.7885,98.8183,232839.0
2022-11-16 13:50:00,99.4,99.43,99.04,99.05,293963.0,98.8084,98.8382,98.4505,98.4605,293963.0
2022-11-16 14:00:00,99.05,99.29,99.01,99.26,210554.0,98.4605,98.6991,98.4207,98.6692,210554.0
2022-11-16 14:10:00,99.26,99.29,99.09,99.19,208223.0,98.6692,98.6991,98.5002,98.5996,208223.0
2022-11-16 14:20:00,99.19,99.43,99.17,99.42,235840.0,98.5996,98.8382,98.5798,98.8283,235840.0
2022-11-16 14:30:00,99.42,99.61,99.16,99.47,343962.0,98.8283,99.0171,98.5698,98.878,343962.0
2022-11-16 14:40:00,99.47,99.5,99.29,99.32,275467.0,98.878,98.9078,98.6991,98.7289,275467.0
2022-11-16 14:50:00,99.31,99.51,99.3,99.49,250976.0,98.7189,98.9177,98.709,98.8979,250976.0
2022-11-16 15:00:00,99.48,99.52,99.21,99.26,349773.0,98.8879,98.9277,98.6195,98.6692,349773.0
2022-11-16 15:10:00,99.26,99.41,99.25,99.32,319721.0,98.6692,98.8183,98.6593,98.7289,319721.0
2022-11-16 15:20:00,99.31,99.41,99.12,99.15,373498.0,98.7189,98.8183,98.5301,98.5599,373498.0
2022-11-16 15:30:00,99.15,99.2,98.88,98.94,394630.0,98.5599,98.6096,98.2915,98.3511,394630.0
2022-11-16 15:40:00,98.94,99.15,98.9,99.09,467490.0,98.3511,98.5599,98.3114,98.5002,467490.0
2022-11-16 15:50:00,99.09,99.37,98.91,99.03,1742712.0,98.5002,98.7786,98.3213,98.4406,1742712.0
2022-11-17 09:30:00,97.18,98.15,97.11,97.79,1154113.0,96.6016,97.5658,96.532,97.208,1154113.0
2022-11-17 09:40:00,97.77,97.79,97.17,97.64,579238.0,97.1881,97.208,96.5917,97.0589,579238.0
2022-11-17 09:50:00,97.65,97.73,97.27,97.33,443019.0,97.0688,97.1483,96.6911,96.7507,443019.0
2022-11-17 10:00:00,97.32,97.65,97.1,97.59,465677.0,96.7408,97.0688,96.5221,97.0092,465677.0
2022-11-17 10:10:00,97.59,98.08,97.43,98.07,416710.0,97.0092,97.4963,96.8501,97.4863,416710.0
2022-11-17 10:20:00,98.08,98.22,97.99,98.12,388848.0,97.4963,97.6354,97.4068,97.536,388848.0
2022-11-17 10:30:00,98.11,98.11,97.64,97.83,407198.0,97.5261,97.5261,97.0589,97.2477,407198.0
2022-11-17 10:40:00,97.82,97.96,97.62,97.72,245813.0,97.2378,97.377,97.039,97.1384,245813.0
2022-11-17 10:50:00,97.72,97.88,97.62,97.65,271856.0,97.1384,97.2974,97.039,97.0688,271856.0
2022-11-17 11:00:00,97.64,97.95,97.64,97.72,312101.0,97.0589,97.367,97.0589,97.1384,312101.0
2022-11-17 11:10:00,97.73,98.04,97.69,98.0,285536.0,97.1483,97.4565,97.1086,97.4167,285536.0
2022-11-17 11:20:00,98.0,98.06,97.73,98.03,289783.0,97.4167,97.4764,97.1483,97.4466,289783.0
2022-11-17 11:30:00,98.02,98.33,97.98,98.27,258056.0,97.4366,97.7448,97.3968,97.6851,258056.0
2022-11-17 11:40:00,98.28,98.57,98.27,98.44,294428.0,97.6951,97.9833,97.6851,97.8541,294428.0
2022-11-17 11:50:00,98.44,98.91,98.36,98.88,375801.0,97.8541,98.3213,97.7746,98.2915,375801.0
2022-11-17 12:00:00,98.89,99.07,98.88,99.0,324367.0,98.3014,98.4804,98.2915,98.4108,324367.0
2022-11-17 12:10:00,98.99,99.05,98.78,98.82,259396.0,98.4008,98.4605,98.1921,98.2318,259396.0
2022-11-17 12:20:00,98.81,98.81,98.64,98.68,259073.0,98.2219,98.2219,98.0529,98.0927,259073.0
2022-11-17 12:30:00,98.68,98.82,98.62,98.8,261161.0,98.0927,98.2318,98.033,98.212,261161.0
2022-11-17 12:40:00,98.81,98.94,98.73,98.77,250286.0,98.2219,98.3511,98.1424,98.1821,250286.0
2022-11-17 12:50:00,98.77,99.18,98.76,99.08,477245.0,98.1821,98.5897,98.1722,98.4903,477245.0
2022-11-17 13:00:00,99.09,99.17,98.99,98.99,249014.0,98.5002,98.5798,98.4008,98.4008,249014.0
2022-11-17 13:10:00,98.99,99.25,98.98,99.24,228458.0,98.4008,98.6593,98.3909,98.6493,228458.0
2022-11-17 13:20:00,99.25,99.34,99.1,99.17,233579.0,98.6593,98.7488,98.5102,98.5798,233579.0
2022-11-17 13:30:00,99.18,99.46,99.11,99.44,237140.0,98.5897,98.868,98.5201,98.8482,237140.0
2022-11-17 13:40:00,99.45,99.48,99.17,99.2,181992.0,98.8581,98.8879,98.5798,98.6096,181992.0
2022-11-17 13:50:00,99.2,99.2,98.95,99.07,279036.0,98.6096,98.6096,98.3611,98.4804,279036.0
2022-11-17 14:00:00,99.06,99.14,98.81,98.84,226938.0,98.4704,98.5499,98.2219,98.2517,226938.0
2022-11-17 14:10:00,98.84,98.86,98.56,98.58,244581.0,98.2517,98.2716,97.9734,97.9933,244581.0
2022-11-17 14:20:00,98.58,98.59,98.33,98.46,322843.0,97.9933,98.0032,97.7448,97.874,322843.0
2022-11-17 14:30:00,98.44,98.54,98.3,98.41,240798.0,97.8541,97.9535,97.7149,97.8243,240798.0
2022-11-17 14:40:00,98.42,98.51,98.18,98.28,306521.0,97.8342,97.9237,97.5957,97.6951,306521.0
2022-11-17 14:50:00,98.3,98.31,98.17,98.24,270457.0,97.7149,97.7249,97.5857,97.6553,270457.0
2022-11-17 15:00:00,98.23,98.25,98.0,98.05,301516.0,97.6454,97.6652,97.4167,97.4664,301516.0
2022-11-17 15:10:00,98.05,98.05,97.74,97.8,401485.0,97.4664,97.4664,97.1583,97.2179,401485.0
2022-11-17 15:20:00,97.79,97.9,97.71,97.86,437000.0,97.208,97.3173,97.1285,97.2776,437000.0
2022-11-17 15:30:00,97.84,98.08,97.83,98.06,707238.0,97.2577,97.4963,97.2477,97.4764,707238.0
2022-11-17 15:40:00,98.06,98.5,98.02,98.43,602586.0,97.4764,97.9138,97.4366,97.8442,602586.0
2022-11-17 15:50:00,98.43,98.56,98.18,98.53,1553338.0,97.8442,97.9734,97.5957,97.9436,1553338.0
2022-11-18 09:30:00,98.95,99.16,97.51,97.84,1772404.0,98.3611,98.5698,96.9296,97.2577,1772404.0
2022-11-18 09:40:00,97.84,98.84,97.84,98.26,777500.0,97.2577,98.2517,97.2577,97.6752,777500.0
2022-11-18 09:50:00,98.24,98.99,98.24,98.73,600812.0,97.6553,98.4008,97.6553,98.1424,600812.0
2022-11-18 10:00:00,98.75,98.79,98.27,98.47,419997.0,98.1623,98.202,97.6851,97.8839,419997.0
2022-11-18 10:10:00,98.46,98.61,98.23,98.25,375466.0,97.874,98.0231,97.6454,97.6652,375466.0
2022-11-18 10:20:00,98.25,98.56,98.22,98.53,381438.0,97.6652,97.9734,97.6354,97.9436,381438.0
2022-11-18 10:30:00,98.54,98.57,98.12,98.13,415865.0,97.9535,97.9833,97.536,97.546,415865.0
2022-11-18 10:40:00,98.11,98.29,98.03,98.26,302539.0,97.5261,97.705,97.4466,97.6752,302539.0
2022-11-18 10:50:00,98.25,98.28,97.88,98.04,304147.0,97.6652,97.6951,97.2974,97.4565,304147.0
2022-11-18 11:00:00,98.04,98.1,97.77,97.86,218570.0,97.4565,97.5161,97.1881,97.2776,218570.0
2022-11-18 11:10:00,97.85,98.18,97.77,98.17,236888.0,97.2676,97.5957,97.1881,97.5857,236888.0
2022-11-18 11:20:00,98.18,98.2,97.92,98.0,234137.0,97.5957,97.6155,97.3372,97.4167,234137.0
2022-11-18 11:30:00,98.0,98.05,97.59,97.63,256008.0,97.4167,97.4664,97.0092,97.0489,256008.0
2022-11-18 11:40:00,97.65,97.73,97.55,97.61,260184.0,97.0688,97.1483,96.9694,97.0291,260184.0
2022-11-18 11:50:00,97.62,97.89,97.56,97.86,218204.0,97.039,97.3074,96.9793,97.2776,218204.0
2022-11-18 12:00:00,97.86,97.96,97.66,97.72,212513.0,97.2776,97.377,97.0788,97.1384,212513.0
2022-11-18 12:10:00,97.7,97.79,97.16,97.17,299186.0,97.1185,97.208,96.5817,96.5917,299186.0
2022-11-18 12:20:00,97.16,97.18,96.88,97.15,302809.0,96.5817,96.6016,96.3034,96.5718,302809.0
2022-11-18 12:30:00,97.14,97.16,96.97,97.12,248354.0,96.5618,96.5817,96.3929,96.542,248354.0
2022-11-18 12:40:00,97.12,97.14,96.85,96.99,265961.0,96.542,96.5618,96.2736,96.4127,265961.0
2022-11-18 12:50:00,97.0,97.04,96.74,96.96,244719.0,96.4227,96.4624,96.1642,96.3829,244719.0
2022-11-18 13:00:00,96.97,97.25,96.9,97.22,192385.0,96.3929,96.6712,96.3233,96.6414,192385.0
2022-11-18 13:10:00,97.23,97.26,97.0,97.07,213696.0,96.6513,96.6811,96.4227,96.4923,213696.0
2022-11-18 13:20:00,97.07,97.27,96.99,97.25,265840.0,96.4923,96.6911,96.4127,96.6712,265840.0
2022-11-18 13:30:00,97.26,97.31,97.1,97.11,190226.0,96.6811,96.7308,96.5221,96.532,190226.0
2022-11-18 13:40:00,97.1,97.15,96.93,96.97,199611.0,96.5221,96.5718,96.3531,96.3929,199611.0
2022-11-18 13:50:00,96.96,97.04,96.92,97.03,179999.0,96.3829,96.4624,96.3432,96.4525,179999.0
2022-11-18 14:00:00,97.02,97.21,96.98,97.13,236936.0,96.4426,96.6314,96.4028,96.5519,236936.0
2022-11-18 14:10:00,97.13,97.25,97.04,97.06,221414.0,96.5519,96.6712,96.4624,96.4823,221414.0
2022-11-18 14:20:00,97.06,97.22,97.01,97.03,211187.0,96.4823,96.6414,96.4326,96.4525,211187.0
2022-11-18 14:30:00,97.03,97.15,96.92,97.07,248279.0,96.4525,96.5718,96.3432,96.4923,248279.0
2022-11-18 14:40:00,97.07,97.19,97.02,97.08,222928.0,96.4923,96.6115,96.4426,96.5022,222928.0
2022-11-18 14:50:00,97.08,97.49,97.08,97.45,290278.0,96.5022,96.9098,96.5022,96.87,290278.0
2022-11-18 15:00:00,97.45,97.65,97.4,97.57,443173.0,96.87,97.0688,96.8203,96.9893,443173.0
2022-11-18 15:10:00,97.58,97.62,97.36,97.45,415609.0,96.9992,97.039,96.7805,96.87,415609.0
2022-11-18 15:20:00,97.45,97.65,97.32,97.63,326278.0,96.87,97.0688,96.7408,97.0489,326278.0
2022-11-18 15:30:00,97.63,97.84,97.5,97.81,401491.0,97.0489,97.2577,96.9197,97.2279,401491.0
2022-11-18 15:40:00,97.8,97.95,97.75,97.92,591021.0,97.2179,97.367,97.1682,97.3372,591021.0
2022-11-18 15:50:00,97.93,98.07,97.49,97.82,1389460.0,97.3471,97.4863,96.9098,97.2378,1389460.0
2022-11-21 09:30:00,97.65,98.68,97.56,98.4,804288.0,97.0688,98.0927,96.9793,97.8143,804288.0
2022-11-21 09:40:00,98.4,98.7,98.32,98.63,597720.0,97.8143,98.1126,97.7348,98.043,597720.0
2022-11-21 09:50:00,98.63,98.72,98.1,98.17,461273.0,98.043,98.1324,97.5161,97.5857,461273.0
2022-11-21 10:00:00,98.2,98.32,97.81,97.99,395700.0,97.6155,97.7348,97.2279,97.4068,395700.0
2022-11-21 10:10:00,98.0,98.03,97.79,97.86,299181.0,97.4167,97.4466,97.208,97.2776,299181.0
2022-11-21 10:20:00,97.85,97.87,97.27,97.45,435263.0,97.2676,97.2875,96.6911,96.87,435263.0
2022-11-21 10:30:00,97.44,97.58,97.33,97.38,253951.0,96.8601,96.9992,96.7507,96.8004,253951.0
2022-11-21 10:40:00,97.37,97.42,97.11,97.15,310086.0,96.7905,96.8402,96.532,96.5718,310086.0
2022-11-21 10:50:00,97.15,97.29,97.1,97.25,247516.0,96.5718,96.711,96.5221,96.6712,247516.0
2022-11-21 11:00:00,97.24,97.34,97.19,97.28,231577.0,96.6613,96.7607,96.6115,96.701,231577.0
2022-11-21 11:10:00,97.27,97.32,97.13,97.17,187231.0,96.6911,96.7408,96.5519,96.5917,187231.0
2022-11-21 11:20:00,97.18,97.31,97.03,97.08,196074.0,96.6016,96.7308,96.4525,96.5022,196074.0
2022-11-21 11:30:00,97.07,97.12,96.9,97.05,206188.0,96.4923,96.542,96.3233,96.4724,206188.0
2022-11-21 11:40:00,97.05,97.13,96.95,96.98,233827.0,96.4724,96.5519,96.373,96.4028,233827.0
2022-11-21 11:50:00,96.98,97.08,96.67,96.78,270651.0,96.4028,96.5022,96.0946,96.204,270651.0
2022-11-21 12:00:00,96.78,96.94,96.61,96.63,253197.0,96.204,96.363,96.035,96.0549,253197.0
2022-11-21 12:10:00,96.63,96.68,96.42,96.52,236401.0,96.0549,96.1046,95.8461,95.9455,236401.0
2022-11-21 12:20:00,96.51,96.55,96.36,96.43,152882.0,95.9356,95.9754,95.7865,95.8561,152882.0
2022-11-21 12:30:00,96.43,96.6,96.36,96.44,356964.0,95.8561,96.0251,95.7865,95.866,356964.0
2022-11-21 12:40:00,96.44,96.54,96.4,96.43,209689.0,95.866,95.9654,95.8263,95.8561,209689.0
2022-11-21 12:50:00,96.43,96.45,96.19,96.25,215183.0,95.8561,95.876,95.6175,95.6771,215183.0
2022-11-21 13:00:00,96.25,96.47,96.18,96.43,168724.0,95.6771,95.8958,95.6076,95.8561,168724.0
2022-11-21 13:10:00,96.44,96.58,96.38,96.48,269768.0,95.866,96.0052,95.8064,95.9058,269768.0
2022-11-21 13:20:00,96.48,96.58,96.42,96.47,219507.0,95.9058,96.0052,95.8461,95.8958,219507.0
2022-11-21 13:30:00,96.48,96.74,96.42,96.69,283803.0,95.9058,96.1642,95.8461,96.1145,283803.0
2022-11-21 13:40:00,96.7,96.7,96.48,96.49,230458.0,96.1245,96.1245,95.9058,95.9157,230458.0
2022-11-21 13:50:00,96.48,96.55,96.33,96.36,166957.0,95.9058,95.9754,95.7567,95.7865,166957.0
2022-11-21 14:00:00,96.35,96.48,96.33,96.38,187855.0,95.7765,95.9058,95.7567,95.8064,187855.0
2022-11-21 14:10:00,96.38,96.38,96.23,96.26,228388.0,95.8064,95.8064,95.6573,95.6871,228388.0
2022-11-21 14:20:00,96.26,96.26,96.04,96.08,304078.0,95.6871,95.6871,95.4684,95.5082,304078.0
2022-11-21 14:30:00,96.08,96.12,95.95,96.02,246738.0,95.5082,95.5479,95.3789,95.4485,246738.0
2022-11-21 14:40:00,96.01,96.02,95.88,95.93,277371.0,95.4386,95.4485,95.3093,95.359,277371.0
2022-11-21 14:50:00,95.93,96.01,95.91,95.94,219182.0,95.359,95.4386,95.3392,95.369,219182.0
2022-11-21 15:00:00,95.93,96.14,95.92,96.03,258711.0,95.359,95.5678,95.3491,95.4585,258711.0
2022-11-21 15:10:00,96.03,96.16,95.96,96.15,368446.0,95.4585,95.5877,95.3889,95.5777,368446.0
2022-11-21 15:20:00,96.14,96.17,95.87,95.91,385884.0,95.5678,95.5976,95.2994,95.3392,385884.0
2022-11-21 15:30:00,95.92,95.98,95.67,95.71,498564.0,95.3491,95.4088,95.1006,95.1404,498564.0
2022-11-21 15:40:00,95.71,95.98,95.69,95.97,581726.0,95.1404,95.4088,95.1205,95.3988,581726.0
2022-11-21 15:50:00,95.97,96.03,95.81,95.83,1652634.0,95.3988,95.4585,95.2398,95.2596,1652634.0
2022-11-22 09:30:00,96.22,96.27,95.61,95.62,685878.0,95.6473,95.697,95.041,95.0509,685878.0
2022-11-22 09:40:00,95.62,95.66,94.85,94.98,696545.0,95.0509,95.0907,94.2855,94.4147,696545.0
2022-11-22 09:50:00,94.95,95.0,94.45,94.48,671031.0,94.3849,94.4346,93.8879,93.9177,671031.0
2022-11-22 10:00:00,94.48,95.2,94.41,95.16,624504.0,93.9177,94.6334,93.8481,94.5936,624504.0
2022-11-22 10:10:00,95.18,95.69,95.16,95.57,514856.0,94.6135,95.1205,94.5936,95.0012,514856.0
2022-11-22 10:20:00,95.56,95.76,95.39,95.74,406535.0,94.9913,95.1901,94.8223,95.1702,406535.0
2022-11-22 10:30:00,95.75,95.76,95.33,95.34,325750.0,95.1801,95.1901,94.7626,94.7726,325750.0
2022-11-22 10:40:00,95.35,95.91,95.23,95.83,324006.0,94.7825,95.3392,94.6632,95.2596,324006.0
2022-11-22 10:50:00,95.89,96.12,95.84,96.03,356187.0,95.3193,95.5479,95.2696,95.4585,356187.0
2022-11-22 11:00:00,96.04,96.04,95.71,95.86,278578.0,95.4684,95.4684,95.1404,95.2895,278578.0
2022-11-22 11:10:00,95.85,95.97,95.74,95.88,296582.0,95.2795,95.3988,95.1702,95.3093,296582.0
2022-11-22 11:20:00,95.88,96.06,95.77,95.9,233596.0,95.3093,95.4883,95.2,95.3292,233596.0
2022-11-22 11:30:00,95.89,95.89,95.53,95.55,209569.0,95.3193,95.3193,94.9614,94.9813,209569.0
2022-11-22 11:40:00,95.55,95.71,95.43,95.51,227893.0,94.9813,95.1404,94.862,94.9415,227893.0
2022-11-22 11:50:00,95.5,95.72,95.46,95.72,217109.0,94.9316,95.1503,94.8918,95.1503,217109.0
2022-11-22 12:00:00,95.72,96.0,95.71,95.99,200215.0,95.1503,95.4286,95.1404,95.4187,200215.0
2022-11-22 12:10:00,95.98,96.21,95.98,96.19,192920.0,95.4088,95.6374,95.4088,95.6175,192920.0
2022-11-22 12:20:00,96.2,96.23,96.11,96.16,240398.0,95.6274,95.6573,95.538,95.5877,240398.0
2022-11-22 12:30:00,96.16,96.29,96.12,96.27,198228.0,95.5877,95.7169,95.5479,95.697,198228.0
2022-11-22 12:40:00,96.26,96.38,96.21,96.31,190056.0,95.6871,95.8064,95.6374,95.7368,190056.0
2022-11-22 12:50:00,96.31,96.49,96.31,96.46,137654.0,95.7368,95.9157,95.7368,95.8859,137654.0
2022-11-22 13:00:00,96.46,96.9,96.46,96.87,300821.0,95.8859,96.3233,95.8859,96.2935,300821.0
2022-11-22 13:10:00,96.86,97.06,96.86,96.94,252531.0,96.2835,96.4823,96.2835,96.363,252531.0
2022-11-22 13:20:00,96.93,96.94,96.78,96.91,200430.0,96.3531,96.363,96.204,96.3332,200430.0
2022-11-22 13:30:00,96.91,97.13,96.89,97.09,204481.0,96.3332,96.5519,96.3133,96.5121,204481.0
2022-11-22 13:40:00,97.09,97.31,97.02,97.3,239393.0,96.5121,96.7308,96.4426,96.7209,239393.0
2022-11-22 13:50:00,97.3,97.4,97.26,97.37,259783.0,96.7209,96.8203,96.6811,96.7905,259783.0
2022-11-22 14:00:00,97.37,97.47,97.18,97.19,291225.0,96.7905,96.8899,96.6016,96.6115,291225.0
2022-11-22 14:10:00,97.2,97.24,97.09,97.15,200160.0,96.6215,96.6613,96.5121,96.5718,200160.0
2022-11-22 14:20:00,97.15,97.27,97.03,97.11,233402.0,96.5718,96.6911,96.4525,96.532,233402.0
2022-11-22 14:30:00,97.11,97.29,97.02,97.27,196931.0,96.532,96.711,96.4426,96.6911,196931.0
2022-11-22 14:40:00,97.27,97.28,97.04,97.17,190259.0,96.6911,96.701,96.4624,96.5917,190259.0
2022-11-22 14:50:00,97.17,97.34,97.11,97.27,217961.0,96.5917,96.7607,96.532,96.6911,217961.0
2022-11-22 15:00:00,97.26,97.43,97.24,97.38,233323.0,96.6811,96.8501,96.6613,96.8004,233323.0
2022-11-22 15:10:00,97.39,97.48,97.29,97.3,240403.0,96.8104,96.8998,96.711,96.7209,240403.0
2022-11-22 15:20:00,97.3,97.48,97.29,97.45,240243.0,96.7209,96.8998,96.711,96.87,240243.0
2022-11-22 15:30:00,97.45,97.55,97.45,97.48,258690.0,96.87,96.9694,96.87,96.8998,258690.0
2022-11-22 15:40:00,97.49,97.49,97.25,97.26,396901.0,96.9098,96.9098,96.6712,96.6811,396901.0
2022-11-22 15:50:00,97.26,97.41,97.15,97.33,955006.0,96.6811,96.8302,96.5718,96.7507,955006.0
2022-11-23 09:30:00,97.35,98.15,97.32,98.06,829126.0,96.7706,97.5658,96.7408,97.4764,829126.0
2022-11-23 09:40:00,98.05,98.35,97.79,98.06,478738.0,97.4664,97.7646,97.208,97.4764,478738.0
2022-11-23 09:50:00,98.06,98.32,97.8,97.88,461867.0,97.4764,97.7348,97.2179,97.2974,461867.0
2022-11-23 10:00:00,97.88,98.28,97.6,98.27,425283.0,97.2974,97.6951,97.0191,97.6851,425283.0
2022-11-23 10:10:00,98.27,98.41,98.18,98.36,416096.0,97.6851,97.8243,97.5957,97.7746,416096.0
2022-11-23 10:20:00,98.36,98.42,98.2,98.33,255565.0,97.7746,97.8342,97.6155,97.7448,255565.0
2022-11-23 10:30:00,98.33,98.56,98.29,98.47,322157.0,97.7448,97.9734,97.705,97.8839,322157.0
2022-11-23 10:40:00,98.47,98.55,98.36,98.43,283433.0,97.8839,97.9635,97.7746,97.8442,283433.0
2022-11-23 10:50:00,98.44,98.51,98.36,98.49,223560.0,97.8541,97.9237,97.7746,97.9038,223560.0
2022-11-23 11:00:00,98.49,98.63,98.42,98.6,271699.0,97.9038,98.043,97.8342,98.0132,271699.0
2022-11-23 11:10:00,98.59,98.74,98.44,98.47,291887.0,98.0032,98.1523,97.8541,97.8839,291887.0
2022-11-23 11:20:00,98.48,98.56,98.26,98.27,273072.0,97.8939,97.9734,97.6752,97.6851,273072.0
2022-11-23 11:30:00,98.26,98.3,98.13,98.23,276505.0,97.6752,97.7149,97.546,97.6454,276505.0
2022-11-23 11:40:00,98.23,98.38,98.03,98.05,282119.0,97.6454,97.7945,97.4466,97.4664,282119.0
2022-11-23 11:50:00,98.05,98.16,97.64,97.87,367094.0,97.4664,97.5758,97.0589,97.2875,367094.0
2022-11-23 12:00:00,97.87,98.14,97.86,98.12,241444.0,97.2875,97.5559,97.2776,97.536,241444.0
2022-11-23 12:10:00,98.13,98.18,98.05,98.15,178657.0,97.546,97.5957,97.4664,97.5658,178657.0
2022-11-23 12:20:00,98.13,98.29,98.0,98.2,168026.0,97.546,97.705,97.4167,97.6155,168026.0
2022-11-23 12:30:00,98.2,98.28,98.07,98.12,207252.0,97.6155,97.6951,97.4863,97.536,207252.0
2022-11-23 12:40:00,98.13,98.16,97.88,98.03,189971.0,97.546,97.5758,97.2974,97.4466,189971.0
2022-11-23 12:50:00,98.02,98.02,97.5,97.61,244688.0,97.4366,97.4366,96.9197,97.0291,244688.0
2022-11-23 13:00:00,97.62,97.79,97.49,97.78,205960.0,97.039,97.208,96.9098,97.198,205960.0
2022-11-23 13:10:00,97.79,97.92,97.72,97.91,162442.0,97.208,97.3372,97.1384,97.3273,162442.0
2022-11-23 13:20:00,97.91,97.99,97.77,97.98,160844.0,97.3273,97.4068,97.1881,97.3968,160844.0
2022-11-23 13:30:00,97.98,98.11,97.96,98.09,186974.0,97.3968,97.5261,97.377,97.5062,186974.0
2022-11-23 13:40:00,98.1,98.21,98.02,98.13,198695.0,97.5161,97.6255,97.4366,97.546,198695.0
2022-11-23 13:50:00,98.12,98.12,98.0,98.03,134100.0,97.536,97.536,97.4167,97.4466,134100.0
2022-11-23 14:00:00,98.07,98.79,97.78,98.39,512270.0,97.4863,98.202,97.198,97.8044,512270.0
2022-11-23 14:10:00,98.37,98.56,98.05,98.43,227950.0,97.7845,97.9734,97.4664,97.8442,227950.0
2022-11-23 14:20:00,98.44,98.8,98.34,98.69,221322.0,97.8541,98.212,97.7547,98.1026,221322.0
2022-11-23 14:30:00,98.68,98.69,98.33,98.43,196065.0,98.0927,98.1026,97.7448,97.8442,196065.0
2022-11-23 14:40:00,98.42,98.82,98.4,98.8,189824.0,97.8342,98.2318,97.8143,98.212,189824.0
2022-11-23 14:50:00,98.78,98.92,98.71,98.85,265580.0,98.1921,98.3313,98.1225,98.2617,265580.0
2022-11-23 15:00:00,98.84,98.99,98.64,98.93,283037.0,98.2517,98.4008,98.0529,98.3412,283037.0
2022-11-23 15:10:00,98.93,99.07,98.8,99.04,319257.0,98.3412,98.4804,98.212,98.4505,319257.0
2022-11-23 15:20:00,99.02,99.06,98.91,98.91,262148.0,98.4307,98.4704,98.3213,98.3213,262148.0
2022-11-23 15:30:00,98.91,99.05,98.76,99.05,263823.0,98.3213,98.4605,98.1722,98.4605,263823.0
2022-11-23 15:40:00,99.05,99.06,98.62,98.63,316591.0,98.4605,98.4704,98.033,98.043,316591.0
2022-11-23 15:50:00,98.64,98.88,98.58,98.85,830608.0,98.0529,98.2915,97.9933,98.2617,830608.0
2022-11-25 09:30:00,98.55,98.94,98.36,98.63,598381.0,97.9635,98.3511,97.7746,98.043,598381.0
2022-11-25 09:40:00,98.62,98.68,98.08,98.11,333424.0,98.033,98.0927,97.4963,97.5261,333424.0
2022-11-25 09:50:00,98.12,98.27,98.07,98.17,236900.0,97.536,97.6851,97.4863,97.5857,236900.0
2022-11-25 10:00:00,98.16,98.32,98.02,98.13,242605.0,97.5758,97.7348,97.4366,97.546,242605.0
2022-11-25 10:10:00,98.11,98.27,97.95,98.21,348458.0,97.5261,97.6851,97.367,97.6255,348458.0
2022-11-25 10:20:00,98.2,98.28,97.97,98.03,261990.0,97.6155,97.6951,97.3869,97.4466,261990.0
2022-11-25 10:30:00,98.03,98.17,98.01,98.06,179887.0,97.4466,97.5857,97.4267,97.4764,179887.0
2022-11-25 10:40:00,98.06,98.16,98.0,98.12,185712.0,97.4764,97.5758,97.4167,97.536,185712.0
2022-11-25 10:50:00,98.13,98.25,98.08,98.22,155560.0,97.546,97.6652,97.4963,97.6354,155560.0
2022-11-25 11:00:00,98.21,98.26,98.1,98.15,149123.0,97.6255,97.6752,97.5161,97.5658,149123.0
2022-11-25 11:10:00,98.15,98.17,98.07,98.09,151256.0,97.5658,97.5857,97.4863,97.5062,151256.0
2022-11-25 11:20:00,98.1,98.11,97.77,97.79,231290.0,97.5161,97.5261,97.1881,97.208,231290.0
2022-11-25 11:30:00,97.8,97.83,97.63,97.76,266374.0,97.2179,97.2477,97.0489,97.1782,266374.0
2022-11-25 11:40:00,97.77,97.91,97.72,97.78,164477.0,97.1881,97.3273,97.1384,97.198,164477.0
2022-11-25 11:50:00,97.78,97.86,97.73,97.78,163173.0,97.198,97.2776,97.1483,97.198,163173.0
2022-11-25 12:00:00,97.79,97.81,97.63,97.72,185313.0,97.208,97.2279,97.0489,97.1384,185313.0
2022-11-25 12:10:00,97.72,97.82,97.64,97.64,206636.0,97.1384,97.2378,97.0589,97.0589,206636.0
2022-11-25 12:20:00,97.65,97.77,97.62,97.71,268859.0,97.0688,97.1881,97.039,97.1285,268859.0
2022-11-25 12:30:00,97.71,97.83,97.65,97.67,238263.0,97.1285,97.2477,97.0688,97.0887,238263.0
2022-11-25 12:40:00,97.66,97.73,97.61,97.64,272949.0,97.0788,97.1483,97.0291,97.0589,272949.0
2022-11-25 12:50:00,97.63,97.78,97.53,97.61,876960.0,97.0489,97.198,96.9495,97.0291,876960.0
2022-11-28 09:30:00,97.2,97.4,96.75,97.39,1032922.0,96.6215,96.8203,96.1742,96.8104,1032922.0
2022-11-28 09:40:00,97.38,97.83,97.16,97.17,642534.0,96.8004,97.2477,96.5817,96.5917,642534.0
2022-11-28 09:50:00,97.17,97.32,96.94,97.06,390549.0,96.5917,96.7408,96.363,96.4823,390549.0
2022-11-28 10:00:00,97.06,97.32,96.81,96.95,392908.0,96.4823,96.7408,96.2338,96.373,392908.0
2022-11-28 10:10:00,96.95,96.98,96.52,96.7,500512.0,96.373,96.4028,95.9455,96.1245,500512.0
2022-11-28 10:20:00,96.7,96.74,96.33,96.53,510801.0,96.1245,96.1642,95.7567,95.9555,510801.0
2022-11-28 10:30:00,96.52,96.75,96.48,96.68,260184.0,95.9455,96.1742,95.9058,96.1046,260184.0
2022-11-28 10:40:00,96.68,96.74,96.4,96.48,259647.0,96.1046,96.1642,95.8263,95.9058,259647.0
2022-11-28 10:50:00,96.47,96.48,96.2,96.21,347892.0,95.8958,95.9058,95.6274,95.6374,347892.0
2022-11-28 11:00:00,96.21,96.35,96.15,96.28,287253.0,95.6374,95.7765,95.5777,95.707,287253.0
2022-11-28 11:10:00,96.29,96.63,96.18,96.51,277600.0,95.7169,96.0549,95.6076,95.9356,277600.0
2022-11-28 11:20:00,96.52,96.75,96.44,96.67,240764.0,95.9455,96.1742,95.866,96.0946,240764.0
2022-11-28 11:30:00,96.67,96.75,96.49,96.67,193609.0,96.0946,96.1742,95.9157,96.0946,193609.0
2022-11-28 11:40:00,96.67,96.79,96.59,96.76,193460.0,96.0946,96.2139,96.0151,96.1841,193460.0
2022-11-28 11:50:00,96.76,96.84,96.68,96.7,225218.0,96.1841,96.2636,96.1046,96.1245,225218.0
2022-11-28 12:00:00,96.7,96.92,96.29,96.34,511777.0,96.1245,96.3432,95.7169,95.7666,511777.0
2022-11-28 12:10:00,96.34,96.74,96.32,96.63,317264.0,95.7666,96.1642,95.7467,96.0549,317264.0
2022-11-28 12:20:00,96.63,96.7,96.55,96.56,151768.0,96.0549,96.1245,95.9754,95.9853,151768.0
2022-11-28 12:30:00,96.56,96.78,96.56,96.77,157314.0,95.9853,96.204,95.9853,96.194,157314.0
2022-11-28 12:40:00,96.77,96.89,96.73,96.76,152461.0,96.194,96.3133,96.1543,96.1841,152461.0
2022-11-28 12:50:00,96.76,96.77,96.39,96.43,195882.0,96.1841,96.194,95.8163,95.8561,195882.0
2022-11-28 13:00:00,96.42,96.55,96.36,96.48,173719.0,95.8461,95.9754,95.7865,95.9058,173719.0
2022-11-28 13:10:00,96.49,96.49,96.33,96.38,206892.0,95.9157,95.9157,95.7567,95.8064,206892.0
2022-11-28 13:20:00,96.38,96.54,96.36,96.54,187093.0,95.8064,95.9654,95.7865,95.9654,187093.0
2022-11-28 13:30:00,96.53,96.59,96.44,96.53,190778.0,95.9555,96.0151,95.866,95.9555,190778.0
2022-11-28 13:40:00,96.53,96.53,96.37,96.44,196907.0,95.9555,95.9555,95.7964,95.866,196907.0
2022-11-28 13:50:00,96.43,96.48,96.17,96.22,221655.0,95.8561,95.9058,95.5976,95.6473,221655.0
2022-11-28 14:00:00,96.22,96.23,95.99,95.99,250568.0,95.6473,95.6573,95.4187,95.4187,250568.0
2022-11-28 14:10:00,96.0,96.05,95.94,96.02,206564.0,95.4286,95.4783,95.369,95.4485,206564.0
2022-11-28 14:20:00,96.01,96.03,95.89,95.95,203593.0,95.4386,95.4585,95.3193,95.3789,203593.0
2022-11-28 14:30:00,95.95,96.13,95.91,96.12,229255.0,95.3789,95.5579,95.3392,95.5479,229255.0
2022-11-28 14:40:00,96.13,96.32,96.09,96.29,218033.0,95.5579,95.7467,95.5181,95.7169,218033.0
2022-11-28 14:50:00,96.29,96.37,96.26,96.32,194417.0,95.7169,95.7964,95.6871,95.7467,194417.0
2022-11-28 15:00:00,96.33,96.33,96.22,96.23,208444.0,95.7567,95.7567,95.6473,95.6573,208444.0
2022-11-28 15:10:00,96.23,96.24,96.04,96.14,268383.0,95.6573,95.6672,95.4684,95.5678,268383.0
2022-11-28 15:20:00,96.15,96.15,95.92,95.95,262240.0,95.5777,95.5777,95.3491,95.3789,262240.0
2022-11-28 15:30:00,95.95,96.04,95.9,95.99,335239.0,95.3789,95.4684,95.3292,95.4187,335239.0
2022-11-28 15:40:00,96.0,96.15,95.97,96.01,493668.0,95.4286,95.5777,95.3988,95.4386,493668.0
2022-11-28 15:50:00,96.01,96.41,96.0,96.25,1455809.0,95.4386,95.8362,95.4286,95.6771,1455809.0
2022-11-29 09:30:00,95.97,96.32,95.8,96.11,744875.0,95.3988,95.7467,95.2298,95.538,744875.0
2022-11-29 09:40:00,96.11,96.4,95.74,95.83,454212.0,95.538,95.8263,95.1702,95.2596,454212.0
2022-11-29 09:50:00,95.82,95.94,95.5,95.57,382290.0,95.2497,95.369,94.9316,95.0012,382290.0
2022-11-29 10:00:00,95.59,95.85,95.43,95.61,451775.0,95.0211,95.2795,94.862,95.041,451775.0
2022-11-29 10:10:00,95.61,95.68,95.26,95.48,473925.0,95.041,95.1105,94.693,94.9117,473925.0
2022-11-29 10:20:00,95.48,95.64,95.41,95.6,466067.0,94.9117,95.0708,94.8421,95.031,466067.0
2022-11-29 10:30:00,95.6,95.73,95.52,95.72,318146.0,95.031,95.1602,94.9515,95.1503,318146.0
2022-11-29 10:40:00,95.72,96.04,95.68,96.01,352337.0,95.1503,95.4684,95.1105,95.4386,352337.0
2022-11-29 10:50:00,96.01,96.04,95.58,95.58,333246.0,95.4386,95.4684,95.0111,95.0111,333246.0
2022-11-29 11:00:00,95.59,95.61,94.8,94.83,467873.0,95.0211,95.041,94.2358,94.2656,467873.0
2022-11-29 11:10:00,94.82,94.94,94.42,94.45,496202.0,94.2557,94.3749,93.858,93.8879,496202.0
2022-11-29 11:20:00,94.45,94.92,94.39,94.91,355431.0,93.8879,94.3551,93.8282,94.3451,355431.0
2022-11-29 11:30:00,94.92,95.22,94.82,95.2,315489.0,94.3551,94.6533,94.2557,94.6334,315489.0
2022-11-29 11:40:00,95.21,95.21,95.01,95.1,334192.0,94.6433,94.6433,94.4445,94.534,334192.0
2022-11-29 11:50:00,95.1,95.32,94.96,95.29,280389.0,94.534,94.7527,94.3948,94.7229,280389.0
2022-11-29 12:00:00,95.29,95.5,95.25,95.49,293013.0,94.7229,94.9316,94.6831,94.9217,293013.0
2022-11-29 12:10:00,95.49,95.69,95.44,95.69,222055.0,94.9217,95.1205,94.872,95.1205,222055.0
2022-11-29 12:20:00,95.67,95.7,95.48,95.56,212451.0,95.1006,95.1304,94.9117,94.9913,212451.0
2022-11-29 12:30:00,95.57,95.83,95.51,95.72,242524.0,95.0012,95.2596,94.9415,95.1503,242524.0
2022-11-29 12:40:00,95.72,95.89,95.72,95.8,210487.0,95.1503,95.3193,95.1503,95.2298,210487.0
2022-11-29 12:50:00,95.8,95.92,95.67,95.71,248130.0,95.2298,95.3491,95.1006,95.1404,248130.0
2022-11-29 13:00:00,95.7,95.71,95.42,95.48,245059.0,95.1304,95.1404,94.8521,94.9117,245059.0
2022-11-29 13:10:00,95.49,95.57,95.24,95.31,213108.0,94.9217,95.0012,94.6732,94.7427,213108.0
2022-11-29 13:20:00,95.31,95.32,95.05,95.06,258180.0,94.7427,94.7527,94.4843,94.4942,258180.0
2022-11-29 13:30:00,95.06,95.15,95.01,95.1,270811.0,94.4942,94.5837,94.4445,94.534,270811.0
2022-11-29 13:40:00,95.1,95.24,95.08,95.21,205058.0,94.534,94.6732,94.5141,94.6433,205058.0
2022-11-29 13:50:00,95.2,95.21,95.03,95.2,379076.0,94.6334,94.6433,94.4644,94.6334,379076.0
2022-11-29 14:00:00,95.2,95.53,95.19,95.43,370060.0,94.6334,94.9614,94.6235,94.862,370060.0
2022-11-29 14:10:00,95.44,95.46,95.36,95.36,276582.0,94.872,94.8918,94.7924,94.7924,276582.0
2022-11-29 14:20:00,95.37,95.41,95.14,95.18,281777.0,94.8024,94.8421,94.5738,94.6135,281777.0
2022-11-29 14:30:00,95.19,95.2,94.99,95.16,317713.0,94.6235,94.6334,94.4246,94.5936,317713.0
2022-11-29 14:40:00,95.15,95.22,95.05,95.1,219785.0,94.5837,94.6533,94.4843,94.534,219785.0
2022-11-29 14:50:00,95.1,95.32,95.1,95.31,198716.0,94.534,94.7527,94.534,94.7427,198716.0
2022-11-29 15:00:00,95.31,95.59,95.28,95.57,263595.0,94.7427,95.0211,94.7129,95.0012,263595.0
2022-11-29 15:10:00,95.57,95.57,95.44,95.48,256037.0,95.0012,95.0012,94.872,94.9117,256037.0
2022-11-29 15:20:00,95.48,95.63,95.43,95.56,290309.0,94.9117,95.0608,94.862,94.9913,290309.0
2022-11-29 15:30:00,95.56,95.65,95.45,95.6,402493.0,94.9913,95.0807,94.8819,95.031,402493.0
2022-11-29 15:40:00,95.61,95.71,95.36,95.43,415872.0,95.041,95.1404,94.7924,94.862,415872.0
2022-11-29 15:50:00,95.43,95.49,95.23,95.42,821352.0,94.862,94.9217,94.6632,94.8521,821352.0
2022-11-30 09:30:00,95.12,95.63,94.67,95.27,939398.0,94.5539,95.0608,94.1065,94.703,939398.0
2022-11-30 09:40:00,95.28,95.83,95.21,95.73,442320.0,94.7129,95.2596,94.6433,95.1602,442320.0
2022-11-30 09:50:00,95.73,96.22,95.66,96.11,560922.0,95.1602,95.6473,95.0907,95.538,560922.0
2022-11-30 10:00:00,96.1,96.29,95.55,96.27,428282.0,95.528,95.7169,94.9813,95.697,428282.0
2022-11-30 10:10:00,96.25,96.25,95.95,96.02,367365.0,95.6771,95.6771,95.3789,95.4485,367365.0
2022-11-30 10:20:00,96.02,96.14,95.79,95.85,376698.0,95.4485,95.5678,95.2199,95.2795,376698.0
2022-11-30 10:30:00,95.84,95.87,95.66,95.75,302501.0,95.2696,95.2994,95.0907,95.1801,302501.0
2022-11-30 10:40:00,95.75,95.83,95.52,95.61,281070.0,95.1801,95.2596,94.9515,95.041,281070.0
2022-11-30 10:50:00,95.6,95.76,95.54,95.69,282145.0,95.031,95.1901,94.9714,95.1205,282145.0
2022-11-30 11:00:00,95.69,95.97,95.54,95.94,271150.0,95.1205,95.3988,94.9714,95.369,271150.0
2022-11-30 11:10:00,95.94,96.04,95.83,95.94,332469.0,95.369,95.4684,95.2596,95.369,332469.0
2022-11-30 11:20:00,95.94,96.07,95.84,96.03,232522.0,95.369,95.4982,95.2696,95.4585,232522.0
2022-11-30 11:30:00,96.04,96.19,95.97,96.19,284310.0,95.4684,95.6175,95.3988,95.6175,284310.0
2022-11-30 11:40:00,96.2,96.25,96.13,96.22,275978.0,95.6274,95.6771,95.5579,95.6473,275978.0
2022-11-30 11:50:00,96.23,96.31,96.17,96.27,244823.0,95.6573,95.7368,95.5976,95.697,244823.0
2022-11-30 12:00:00,96.27,96.54,96.26,96.5,279533.0,95.697,95.9654,95.6871,95.9257,279533.0
2022-11-30 12:10:00,96.5,96.54,96.24,96.3,244859.0,95.9257,95.9654,95.6672,95.7268,244859.0
2022-11-30 12:20:00,96.3,96.46,96.05,96.45,239405.0,95.7268,95.8859,95.4783,95.876,239405.0
2022-11-30 12:30:00,96.44,96.61,96.4,96.51,254597.0,95.866,96.035,95.8263,95.9356,254597.0
2022-11-30 12:40:00,96.51,96.59,96.45,96.54,247050.0,95.9356,96.0151,95.876,95.9654,247050.0
2022-11-30 12:50:00,96.54,96.6,96.48,96.51,246126.0,95.9654,96.0251,95.9058,95.9356,246126.0
2022-11-30 13:00:00,96.52,96.81,96.5,96.79,341777.0,95.9455,96.2338,95.9257,96.2139,341777.0
2022-11-30 13:10:00,96.8,96.89,96.7,96.76,209453.0,96.2239,96.3133,96.1245,96.1841,209453.0
2022-11-30 13:20:00,96.75,96.91,96.66,96.91,211480.0,96.1742,96.3332,96.0847,96.3332,211480.0
2022-11-30 13:30:00,96.9,98.16,96.7,98.0,957597.0,96.3233,97.5758,96.1245,97.4167,957597.0
2022-11-30 13:40:00,98.02,98.26,97.41,97.91,551778.0,97.4366,97.6752,96.8302,97.3273,551778.0
2022-11-30 13:50:00,97.9,98.65,97.69,98.55,549127.0,97.3173,98.0629,97.1086,97.9635,549127.0
2022-11-30 14:00:00,98.55,99.31,98.51,99.13,891680.0,97.9635,98.7189,97.9237,98.54,891680.0
2022-11-30 14:10:00,99.12,99.99,99.03,99.89,604475.0,98.5301,99.3949,98.4406,99.2955,604475.0
2022-11-30 14:20:00,99.91,100.19,99.76,99.91,947767.0,99.3154,99.5937,99.1663,99.3154,947767.0
2022-11-30 14:30:00,99.92,99.98,99.48,99.62,618596.0,99.3253,99.3849,98.8879,99.0271,618596.0
2022-11-30 14:40:00,99.64,99.75,99.4,99.65,506971.0,99.047,99.1563,98.8084,99.0569,506971.0
2022-11-30 14:50:00,99.65,99.74,99.35,99.52,649767.0,99.0569,99.1464,98.7587,98.9277,649767.0
2022-11-30 15:00:00,99.52,99.92,99.37,99.91,646839.0,98.9277,99.3253,98.7786,99.3154,646839.0
2022-11-30 15:10:00,99.9,100.17,99.81,100.15,646830.0,99.3054,99.5738,99.216,99.5539,646830.0
2022-11-30 15:20:00,100.15,100.43,100.05,100.41,686958.0,99.5539,99.8323,99.4545,99.8124,686958.0
2022-11-30 15:30:00,100.41,100.7,100.35,100.39,594812.0,99.8124,100.1007,99.7527,99.7925,594812.0
2022-11-30 15:40:00,100.36,100.76,100.27,100.66,793903.0,99.7627,100.1603,99.6732,100.0609,793903.0
2022-11-30 15:50:00,100.67,101.45,100.5,101.45,3816604.0,100.0708,100.8462,99.9018,100.8462,3816604.0
2022-12-01 09:30:00,101.36,102.08,100.94,101.8,1197503.0,100.7567,101.4724,100.3392,101.1941,1197503.0
2022-12-01 09:40:00,101.78,102.38,101.46,102.24,744611.0,101.1742,101.7707,100.8561,101.6315,744611.0
2022-12-01 09:50:00,102.21,102.59,102.2,102.26,622085.0,101.6017,101.9794,101.5917,101.6514,622085.0
2022-12-01 10:00:00,102.26,102.52,101.72,101.87,485054.0,101.6514,101.9098,101.1146,101.2637,485054.0
2022-12-01 10:10:00,101.87,101.91,100.67,100.91,591049.0,101.2637,101.3035,100.0708,100.3094,591049.0
2022-12-01 10:20:00,100.91,101.17,100.75,100.89,505808.0,100.3094,100.5679,100.1504,100.2895,505808.0
2022-12-01 10:30:00,100.9,101.33,100.79,101.2,367856.0,100.2995,100.7269,100.1901,100.5977,367856.0
2022-12-01 10:40:00,101.19,101.44,100.94,101.38,296214.0,100.5877,100.8363,100.3392,100.7766,296214.0
2022-12-01 10:50:00,101.38,101.96,101.37,101.92,375361.0,100.7766,101.3532,100.7667,101.3134,375361.0
2022-12-01 11:00:00,101.93,101.96,101.59,101.79,290172.0,101.3233,101.3532,100.9854,101.1842,290172.0
2022-12-01 11:10:00,101.78,101.82,101.14,101.14,331164.0,101.1742,101.214,100.538,100.538,331164.0
2022-12-01 11:20:00,101.14,101.51,101.13,101.44,320841.0,100.538,100.9058,100.5281,100.8363,320841.0
2022-12-01 11:30:00,101.45,101.77,101.4,101.58,246615.0,100.8462,101.1643,100.7965,100.9754,246615.0
2022-12-01 11:40:00,101.59,101.81,101.48,101.48,283471.0,100.9854,101.2041,100.876,100.876,283471.0
2022-12-01 11:50:00,101.48,101.58,101.38,101.5,204295.0,100.876,100.9754,100.7766,100.8959,204295.0
2022-12-01 12:00:00,101.51,101.53,101.02,101.08,234546.0,100.9058,100.9257,100.4188,100.4784,234546.0
2022-12-01 12:10:00,101.08,101.26,101.03,101.09,219574.0,100.4784,100.6573,100.4287,100.4883,219574.0
2022-12-01 12:20:00,101.11,101.5,101.09,101.47,230766.0,100.5082,100.8959,100.4883,100.8661,230766.0
2022-12-01 12:30:00,101.48,101.7,101.46,101.53,223771.0,100.876,101.0947,100.8561,100.9257,223771.0
2022-12-01 12:40:00,101.53,101.61,101.45,101.55,179895.0,100.9257,101.0052,100.8462,100.9456,179895.0
2022-12-01 12:50:00,101.55,101.79,101.54,101.69,200300.0,100.9456,101.1842,100.9357,101.0848,200300.0
2022-12-01 13:00:00,101.7,101.88,101.63,101.77,222083.0,101.0947,101.2736,101.0251,101.1643,222083.0
2022-12-01 13:10:00,101.78,101.83,101.16,101.2,209089.0,101.1742,101.2239,100.5579,100.5977,209089.0
2022-12-01 13:20:00,101.2,101.55,101.2,101.43,198102.0,100.5977,100.9456,100.5977,100.8263,198102.0
2022-12-01 13:30:00,101.42,101.63,101.33,101.5,223221.0,100.8164,101.0251,100.7269,100.8959,223221.0
2022-12-01 13:40:00,101.51,101.7,101.48,101.57,173440.0,100.9058,101.0947,100.876,100.9655,173440.0
2022-12-01 13:50:00,101.57,101.58,101.44,101.47,173983.0,100.9655,100.9754,100.8363,100.8661,173983.0
2022-12-01 14:00:00,101.46,101.51,101.31,101.39,160850.0,100.8561,100.9058,100.707,100.7866,160850.0
2022-12-01 14:10:00,101.38,101.59,101.37,101.57,227716.0,100.7766,100.9854,100.7667,100.9655,227716.0
2022-12-01 14:20:00,101.57,101.71,101.51,101.65,178066.0,100.9655,101.1046,100.9058,101.045,178066.0
2022-12-01 14:30:00,101.65,101.69,101.45,101.53,189134.0,101.045,101.0848,100.8462,100.9257,189134.0
2022-12-01 14:40:00,101.52,101.61,101.45,101.59,253608.0,100.9158,101.0052,100.8462,100.9854,253608.0
2022-12-01 14:50:00,101.58,101.7,101.53,101.66,221227.0,100.9754,101.0947,100.9257,101.0549,221227.0
2022-12-01 15:00:00,101.66,101.82,101.61,101.73,235490.0,101.0549,101.214,101.0052,101.1245,235490.0
2022-12-01 15:10:00,101.71,101.71,101.39,101.48,251898.0,101.1046,101.1046,100.7866,100.876,251898.0
2022-12-01 15:20:00,101.47,101.54,101.35,101.53,248155.0,100.8661,100.9357,100.7468,100.9257,248155.0
2022-12-01 15:30:00,101.52,101.77,101.5,101.76,315029.0,100.9158,101.1643,100.8959,101.1544,315029.0
2022-12-01 15:40:00,101.77,101.85,101.37,101.42,477085.0,101.1643,101.2438,100.7667,100.8164,477085.0
2022-12-01 15:50:00,101.42,101.61,101.2,101.28,1211912.0,100.8164,101.0052,100.5977,100.6772,1211912.0
2022-12-02 09:30:00,99.34,100.44,99.17,100.21,881328.0,98.7488,99.8422,98.5798,99.6136,881328.0
2022-12-02 09:40:00,100.22,100.25,99.58,99.76,730582.0,99.6235,99.6533,98.9873,99.1663,730582.0
2022-12-02 09:50:00,99.76,100.02,99.6,99.83,588928.0,99.1663,99.4247,99.0072,99.2358,588928.0
2022-12-02 10:00:00,99.83,99.95,99.48,99.87,424424.0,99.2358,99.3551,98.8879,99.2756,424424.0
2022-12-02 10:10:00,99.86,100.54,99.86,100.22,554715.0,99.2657,99.9416,99.2657,99.6235,554715.0
2022-12-02 10:20:00,100.24,100.37,99.93,100.03,329352.0,99.6434,99.7726,99.3352,99.4346,329352.0
2022-12-02 10:30:00,100.04,100.33,99.92,100.01,640819.0,99.4446,99.7329,99.3253,99.4148,640819.0
2022-12-02 10:40:00,100.01,100.17,99.96,100.05,307456.0,99.4148,99.5738,99.3651,99.4545,307456.0
2022-12-02 10:50:00,100.06,100.31,99.8,99.86,283362.0,99.4645,99.713,99.206,99.2657,283362.0
2022-12-02 11:00:00,99.85,99.91,99.64,99.73,234748.0,99.2557,99.3154,99.047,99.1364,234748.0
2022-12-02 11:10:00,99.73,99.85,99.57,99.82,234770.0,99.1364,99.2557,98.9774,99.2259,234770.0
2022-12-02 11:20:00,99.81,100.15,99.77,100.07,265601.0,99.216,99.5539,99.1762,99.4744,265601.0
2022-12-02 11:30:00,100.08,100.22,99.93,100.09,363549.0,99.4843,99.6235,99.3352,99.4943,363549.0
2022-12-02 11:40:00,100.09,100.49,100.05,100.19,282680.0,99.4943,99.8919,99.4545,99.5937,282680.0
2022-12-02 11:50:00,100.21,100.35,100.15,100.23,144762.0,99.6136,99.7527,99.5539,99.6335,144762.0
2022-12-02 12:00:00,100.24,100.41,100.12,100.34,209194.0,99.6434,99.8124,99.5241,99.7428,209194.0
2022-12-02 12:10:00,100.35,100.62,100.32,100.41,178639.0,99.7527,100.0211,99.7229,99.8124,178639.0
2022-12-02 12:20:00,100.41,100.43,100.25,100.26,106136.0,99.8124,99.8323,99.6533,99.6633,106136.0
2022-12-02 12:30:00,100.26,100.37,100.09,100.16,170073.0,99.6633,99.7726,99.4943,99.5639,170073.0
2022-12-02 12:40:00,100.15,100.48,100.13,100.48,150625.0,99.5539,99.882,99.5341,99.882,150625.0
2022-12-02 12:50:00,100.47,100.54,100.41,100.42,125360.0,99.872,99.9416,99.8124,99.8223,125360.0
2022-12-02 13:00:00,100.42,100.48,100.13,100.16,120532.0,99.8223,99.882,99.5341,99.5639,120532.0
2022-12-02 13:10:00,100.14,100.28,100.07,100.22,233647.0,99.544,99.6832,99.4744,99.6235,233647.0
2022-12-02 13:20:00,100.21,100.29,100.14,100.29,112491.0,99.6136,99.6931,99.544,99.6931,112491.0
2022-12-02 13:30:00,100.29,100.32,100.09,100.13,119700.0,99.6931,99.7229,99.4943,99.5341,119700.0
2022-12-02 13:40:00,100.14,100.43,100.14,100.36,117365.0,99.544,99.8323,99.544,99.7627,117365.0
2022-12-02 13:50:00,100.36,100.37,100.17,100.2,125467.0,99.7627,99.7726,99.5738,99.6036,125467.0
2022-12-02 14:00:00,100.19,100.31,100.09,100.13,176593.0,99.5937,99.713,99.4943,99.5341,176593.0
2022-12-02 14:10:00,100.13,100.27,100.05,100.23,141414.0,99.5341,99.6732,99.4545,99.6335,141414.0
2022-12-02 14:20:00,100.23,100.28,100.17,100.22,143095.0,99.6335,99.6832,99.5738,99.6235,143095.0
2022-12-02 14:30:00,100.2,100.36,100.14,100.31,130163.0,99.6036,99.7627,99.544,99.713,130163.0
2022-12-02 14:40:00,100.29,100.36,100.19,100.33,146209.0,99.6931,99.7627,99.5937,99.7329,146209.0
2022-12-02 14:50:00,100.34,100.73,100.33,100.69,205995.0,99.7428,100.1305,99.7329,100.0907,205995.0
2022-12-02 15:00:00,100.7,101.01,100.58,100.96,291671.0,100.1007,100.4088,99.9814,100.3591,291671.0
2022-12-02 15:10:00,100.96,101.15,100.84,101.07,201422.0,100.3591,100.548,100.2398,100.4685,201422.0
2022-12-02 15:20:00,101.07,101.08,100.76,100.87,294530.0,100.4685,100.4784,100.1603,100.2696,294530.0
2022-12-02 15:30:00,100.87,100.9,100.52,100.67,299458.0,100.2696,100.2995,99.9217,100.0708,299458.0
2022-12-02 15:40:00,100.68,100.72,100.51,100.54,368480.0,100.0808,100.1205,99.9118,99.9416,368480.0
2022-12-02 15:50:00,100.54,100.92,100.49,100.86,754632.0,99.9416,100.3193,99.8919,100.2597,754632.0
2022-12-05 09:30:00,99.85,101.46,99.74,101.41,1216477.0,99.2557,100.8561,99.1464,100.8064,1216477.0
2022-12-05 09:40:00,101.39,101.75,101.19,101.65,803155.0,100.7866,101.1444,100.5877,101.045,803155.0
2022-12-05 09:50:00,101.65,101.73,100.84,101.29,500124.0,101.045,101.1245,100.2398,100.6871,500124.0
2022-12-05 10:00:00,101.27,101.27,100.29,100.74,542804.0,100.6673,100.6673,99.6931,100.1404,542804.0
2022-12-05 10:10:00,100.77,101.13,100.69,100.72,343679.0,100.1702,100.5281,100.0907,100.1205,343679.0
2022-12-05 10:20:00,100.7,101.08,100.6,100.66,263484.0,100.1007,100.4784,100.0013,100.0609,263484.0
2022-12-05 10:30:00,100.65,101.18,100.45,101.16,266365.0,100.051,100.5778,99.8521,100.5579,266365.0
2022-12-05 10:40:00,101.16,101.46,101.13,101.31,297375.0,100.5579,100.8561,100.5281,100.707,297375.0
2022-12-05 10:50:00,101.32,101.52,101.11,101.4,296006.0,100.717,100.9158,100.5082,100.7965,296006.0
2022-12-05 11:00:00,101.41,101.68,101.4,101.63,372527.0,100.8064,101.0748,100.7965,101.0251,372527.0
2022-12-05 11:10:00,101.62,101.72,101.26,101.36,335654.0,101.0152,101.1146,100.6573,100.7567,335654.0
2022-12-05 11:20:00,101.36,101.42,100.94,101.0,319862.0,100.7567,100.8164,100.3392,100.3989,319862.0
2022-12-05 11:30:00,101.0,101.02,100.48,100.65,368009.0,100.3989,100.4188,99.882,100.051,368009.0
2022-12-05 11:40:00,100.65,100.91,100.64,100.77,299094.0,100.051,100.3094,100.041,100.1702,299094.0
2022-12-05 11:50:00,100.76,100.82,100.4,100.65,214322.0,100.1603,100.2199,99.8024,100.051,214322.0
2022-12-05 12:00:00,100.65,100.67,100.47,100.63,208584.0,100.051,100.0708,99.872,100.0311,208584.0
2022-12-05 12:10:00,100.62,100.77,100.47,100.63,231164.0,100.0211,100.1702,99.872,100.0311,231164.0
2022-12-05 12:20:00,100.64,100.78,100.54,100.6,210342.0,100.041,100.1802,99.9416,100.0013,210342.0
2022-12-05 12:30:00,100.59,100.64,100.38,100.45,192053.0,99.9913,100.041,99.7826,99.8521,192053.0
2022-12-05 12:40:00,100.45,100.52,100.31,100.34,184838.0,99.8521,99.9217,99.713,99.7428,184838.0
2022-12-05 12:50:00,100.34,100.47,100.22,100.4,162463.0,99.7428,99.872,99.6235,99.8024,162463.0
2022-12-05 13:00:00,100.4,100.52,100.36,100.5,165557.0,99.8024,99.9217,99.7627,99.9018,165557.0
2022-12-05 13:10:00,100.49,100.59,100.45,100.49,238693.0,99.8919,99.9913,99.8521,99.8919,238693.0
2022-12-05 13:20:00,100.48,100.5,100.31,100.46,159514.0,99.882,99.9018,99.713,99.8621,159514.0
2022-12-05 13:30:00,100.45,100.69,100.44,100.67,216267.0,99.8521,100.0907,99.8422,100.0708,216267.0
2022-12-05 13:40:00,100.66,100.69,100.38,100.4,157622.0,100.0609,100.0907,99.7826,99.8024,157622.0
2022-12-05 13:50:00,100.39,100.39,99.79,99.81,349389.0,99.7925,99.7925,99.1961,99.216,349389.0
2022-12-05 14:00:00,99.8,99.86,99.63,99.85,305773.0,99.206,99.2657,99.037,99.2557,305773.0
2022-12-05 14:10:00,99.86,100.07,99.85,100.06,223050.0,99.2657,99.4744,99.2557,99.4645,223050.0
2022-12-05 14:20:00,100.06,100.09,99.92,99.95,279719.0,99.4645,99.4943,99.3253,99.3551,279719.0
2022-12-05 14:30:00,99.95,99.95,99.71,99.85,187789.0,99.3551,99.3551,99.1166,99.2557,187789.0
2022-12-05 14:40:00,99.85,99.89,99.74,99.88,205156.0,99.2557,99.2955,99.1464,99.2855,205156.0
2022-12-05 14:50:00,99.88,100.03,99.71,99.87,239673.0,99.2855,99.4346,99.1166,99.2756,239673.0
2022-12-05 15:00:00,99.87,99.96,99.66,99.78,246719.0,99.2756,99.3651,99.0668,99.1861,246719.0
2022-12-05 15:10:00,99.77,99.88,99.58,99.64,321364.0,99.1762,99.2855,98.9873,99.047,321364.0
2022-12-05 15:20:00,99.63,99.67,99.54,99.6,334621.0,99.037,99.0768,98.9476,99.0072,334621.0
2022-12-05 15:30:00,99.59,99.88,99.54,99.58,410617.0,98.9973,99.2855,98.9476,98.9873,410617.0
2022-12-05 15:40:00,99.57,99.62,99.35,99.49,552905.0,98.9774,99.0271,98.7587,98.8979,552905.0
2022-12-05 15:50:00,99.49,99.96,99.36,99.86,1170071.0,98.8979,99.3651,98.7686,99.2657,1170071.0
2022-12-06 09:30:00,99.72,100.21,99.49,99.62,923564.0,99.1265,99.6136,98.8979,99.0271,923564.0
2022-12-06 09:40:00,99.63,99.72,99.07,99.36,619844.0,99.037,99.1265,98.4804,98.7686,619844.0
2022-12-06 09:50:00,99.37,99.47,98.67,98.67,340962.0,98.7786,98.878,98.0827,98.0827,340962.0
2022-12-06 10:00:00,98.68,98.78,97.81,98.0,530337.0,98.0927,98.1921,97.2279,97.4167,530337.0
2022-12-06 10:10:00,98.01,98.33,97.84,98.33,413228.0,97.4267,97.7448,97.2577,97.7448,413228.0
2022-12-06 10:20:00,98.31,98.55,98.15,98.18,393661.0,97.7249,97.9635,97.5658,97.5957,393661.0
2022-12-06 10:30:00,98.18,98.43,97.92,98.02,361002.0,97.5957,97.8442,97.3372,97.4366,361002.0
2022-12-06 10:40:00,98.02,98.19,97.82,98.04,435983.0,97.4366,97.6056,97.2378,97.4565,435983.0
2022-12-06 10:50:00,98.04,98.21,97.7,97.74,431956.0,97.4565,97.6255,97.1185,97.1583,431956.0
2022-12-06 11:00:00,97.73,97.8,97.34,97.38,603415.0,97.1483,97.2179,96.7607,96.8004,603415.0
2022-12-06 11:10:00,97.39,97.78,97.37,97.67,471170.0,96.8104,97.198,96.7905,97.0887,471170.0
2022-12-06 11:20:00,97.67,97.85,97.63,97.75,354834.0,97.0887,97.2676,97.0489,97.1682,354834.0
2022-12-06 11:30:00,97.75,97.86,97.33,97.4,270603.0,97.1682,97.2776,96.7507,96.8203,270603.0
2022-12-06 11:40:00,97.43,97.67,97.33,97.64,190023.0,96.8501,97.0887,96.7507,97.0589,190023.0
2022-12-06 11:50:00,97.64,97.78,97.41,97.48,275177.0,97.0589,97.198,96.8302,96.8998,275177.0
2022-12-06 12:00:00,97.47,97.67,97.42,97.61,185891.0,96.8899,97.0887,96.8402,97.0291,185891.0
2022-12-06 12:10:00,97.62,97.73,97.41,97.45,305683.0,97.039,97.1483,96.8302,96.87,305683.0
2022-12-06 12:20:00,97.46,98.02,97.44,97.85,313804.0,96.8799,97.4366,96.8601,97.2676,313804.0
2022-12-06 12:30:00,97.86,98.07,97.81,97.92,219955.0,97.2776,97.4863,97.2279,97.3372,219955.0
2022-12-06 12:40:00,97.89,98.02,97.85,98.0,195652.0,97.3074,97.4366,97.2676,97.4167,195652.0
2022-12-06 12:50:00,98.0,98.23,97.92,97.94,286598.0,97.4167,97.6454,97.3372,97.3571,286598.0
2022-12-06 13:00:00,97.94,98.11,97.74,97.75,211574.0,97.3571,97.5261,97.1583,97.1682,211574.0
2022-12-06 13:10:00,97.75,97.89,97.74,97.82,200891.0,97.1682,97.3074,97.1583,97.2378,200891.0
2022-12-06 13:20:00,97.83,97.86,97.53,97.57,211016.0,97.2477,97.2776,96.9495,96.9893,211016.0
2022-12-06 13:30:00,97.55,97.67,97.37,97.67,344296.0,96.9694,97.0887,96.7905,97.0887,344296.0
2022-12-06 13:40:00,97.67,97.81,97.58,97.63,244507.0,97.0887,97.2279,96.9992,97.0489,244507.0
2022-12-06 13:50:00,97.62,97.67,97.48,97.5,233498.0,97.039,97.0887,96.8998,96.9197,233498.0
2022-12-06 14:00:00,97.5,97.52,97.26,97.38,278006.0,96.9197,96.9396,96.6811,96.8004,278006.0
2022-12-06 14:10:00,97.38,97.5,97.31,97.31,187222.0,96.8004,96.9197,96.7308,96.7308,187222.0
2022-12-06 14:20:00,97.3,97.32,97.12,97.19,207334.0,96.7209,96.7408,96.542,96.6115,207334.0
2022-12-06 14:30:00,97.19,97.25,96.98,97.18,350576.0,96.6115,96.6712,96.4028,96.6016,350576.0
2022-12-06 14:40:00,97.17,97.31,97.15,97.21,216059.0,96.5917,96.7308,96.5718,96.6314,216059.0
2022-12-06 14:50:00,97.18,97.37,97.14,97.21,250983.0,96.6016,96.7905,96.5618,96.6314,250983.0
2022-12-06 15:00:00,97.22,97.45,97.17,97.18,253160.0,96.6414,96.87,96.5917,96.6016,253160.0
2022-12-06 15:10:00,97.18,97.2,96.82,96.86,285404.0,96.6016,96.6215,96.2438,96.2835,285404.0
2022-12-06 15:20:00,96.87,97.0,96.76,96.83,302928.0,96.2935,96.4227,96.1841,96.2537,302928.0
2022-12-06 15:30:00,96.83,97.17,96.82,97.16,406353.0,96.2537,96.5917,96.2438,96.5817,406353.0
2022-12-06 15:40:00,97.14,97.48,97.11,97.41,569925.0,96.5618,96.8998,96.532,96.8302,569925.0
2022-12-06 15:50:00,97.42,97.43,97.22,97.34,999899.0,96.8402,96.8501,96.6414,96.7607,999899.0
2022-12-07 09:30:00,96.77,97.31,96.08,96.9,834044.0,96.194,96.7308,95.5082,96.3233,834044.0
2022-12-07 09:40:00,96.9,97.13,96.16,96.31,463275.0,96.3233,96.5519,95.5877,95.7368,463275.0
2022-12-07 09:50:00,96.3,96.44,96.19,96.31,351806.0,95.7268,95.866,95.6175,95.7368,351806.0
2022-12-07 10:00:00,96.31,96.75,95.78,96.64,723471.0,95.7368,96.1742,95.2099,96.0648,723471.0
2022-12-07 10:10:00,96.64,96.66,95.96,96.04,881379.0,96.0648,96.0847,95.3889,95.4684,881379.0
2022-12-07 10:20:00,96.03,96.17,95.53,95.97,536263.0,95.4585,95.5976,94.9614,95.3988,536263.0
2022-12-07 10:30:00,95.96,96.11,95.37,95.39,402302.0,95.3889,95.538,94.8024,94.8223,402302.0
2022-12-07 10:40:00,95.38,95.99,95.35,95.96,398924.0,94.8123,95.4187,94.7825,95.3889,398924.0
2022-12-07 10:50:00,95.96,96.38,95.92,96.19,435967.0,95.3889,95.8064,95.3491,95.6175,435967.0
2022-12-07 11:00:00,96.18,96.53,96.06,96.14,374721.0,95.6076,95.9555,95.4883,95.5678,374721.0
2022-12-07 11:10:00,96.15,96.25,95.96,96.1,473075.0,95.5777,95.6771,95.3889,95.528,473075.0
2022-12-07 11:20:00,96.1,96.1,95.49,95.63,340962.0,95.528,95.528,94.9217,95.0608,340962.0
2022-12-07 11:30:00,95.62,95.88,95.51,95.81,264721.0,95.0509,95.3093,94.9415,95.2398,264721.0
2022-12-07 11:40:00,95.81,95.97,95.78,95.87,289233.0,95.2398,95.3988,95.2099,95.2994,289233.0
2022-12-07 11:50:00,95.86,95.98,95.72,95.75,279423.0,95.2895,95.4088,95.1503,95.1801,279423.0
2022-12-07 12:00:00,95.75,95.92,95.6,95.72,265752.0,95.1801,95.3491,95.031,95.1503,265752.0
2022-12-07 12:10:00,95.72,95.83,95.47,95.64,351704.0,95.1503,95.2596,94.9018,95.0708,351704.0
2022-12-07 12:20:00,95.65,95.69,95.29,95.33,321903.0,95.0807,95.1205,94.7229,94.7626,321903.0
2022-12-07 12:30:00,95.34,95.45,95.18,95.3,427307.0,94.7726,94.8819,94.6135,94.7328,427307.0
2022-12-07 12:40:00,95.29,95.92,95.29,95.85,316280.0,94.7229,95.3491,94.7229,95.2795,316280.0
2022-12-07 12:50:00,95.85,95.94,95.76,95.88,227779.0,95.2795,95.369,95.1901,95.3093,227779.0
2022-12-07 13:00:00,95.88,96.02,95.8,95.99,259864.0,95.3093,95.4485,95.2298,95.4187,259864.0
2022-12-07 13:10:00,95.98,96.3,95.92,96.24,280396.0,95.4088,95.7268,95.3491,95.6672,280396.0
2022-12-07 13:20:00,96.23,96.25,96.08,96.17,192691.0,95.6573,95.6771,95.5082,95.5976,192691.0
2022-12-07 13:30:00,96.17,96.22,95.87,95.9,264359.0,95.5976,95.6473,95.2994,95.3292,264359.0
2022-12-07 13:40:00,95.91,96.01,95.86,95.89,356053.0,95.3392,95.4386,95.2895,95.3193,356053.0
2022-12-07 13:50:00,95.89,95.91,95.67,95.69,219651.0,95.3193,95.3392,95.1006,95.1205,219651.0
2022-12-07 14:00:00,95.68,95.72,95.4,95.51,315569.0,95.1105,95.1503,94.8322,94.9415,315569.0
2022-12-07 14:10:00,95.5,95.68,95.45,95.57,291987.0,94.9316,95.1105,94.8819,95.0012,291987.0
2022-12-07 14:20:00,95.57,95.62,95.34,95.5,205576.0,95.0012,95.0509,94.7726,94.9316,205576.0
2022-12-07 14:30:00,95.5,95.67,95.42,95.67,202661.0,94.9316,95.1006,94.8521,95.1006,202661.0
2022-12-07 14:40:00,95.67,95.7,95.44,95.44,330109.0,95.1006,95.1304,94.872,94.872,330109.0
2022-12-07 14:50:00,95.44,95.49,95.14,95.25,394759.0,94.872,94.9217,94.5738,94.6831,394759.0
2022-12-07 15:00:00,95.25,95.51,95.09,95.17,257584.0,94.6831,94.9415,94.524,94.6036,257584.0
2022-12-07 15:10:00,95.18,95.28,95.02,95.14,318380.0,94.6135,94.7129,94.4545,94.5738,318380.0
2022-12-07 15:20:00,95.14,95.28,95.03,95.27,321878.0,94.5738,94.7129,94.4644,94.703,321878.0
2022-12-07 15:30:00,95.26,95.41,95.23,95.4,461015.0,94.693,94.8421,94.6632,94.8322,461015.0
2022-12-07 15:40:00,95.4,95.41,95.16,95.2,548227.0,94.8322,94.8421,94.5936,94.6334,548227.0
2022-12-07 15:50:00,95.19,95.33,95.08,95.19,1616830.0,94.6235,94.7626,94.5141,94.6235,1616830.0
2022-12-08 09:30:00,95.69,95.87,94.22,94.57,913322.0,95.1205,95.2994,93.6592,94.0071,913322.0
2022-12-08 09:40:00,94.57,94.72,94.09,94.61,712561.0,94.0071,94.1563,93.53,94.0469,712561.0
2022-12-08 09:50:00,94.62,94.98,94.56,94.93,692722.0,94.0568,94.4147,93.9972,94.365,692722.0
2022-12-08 10:00:00,94.93,95.33,94.88,94.92,699203.0,94.365,94.7626,94.3153,94.3551,699203.0
2022-12-08 10:10:00,94.92,95.01,94.15,94.16,658964.0,94.3551,94.4445,93.5896,93.5996,658964.0
2022-12-08 10:20:00,94.15,94.75,94.14,94.53,523712.0,93.5896,94.1861,93.5797,93.9674,523712.0
2022-12-08 10:30:00,94.53,94.63,94.18,94.41,466999.0,93.9674,94.0668,93.6195,93.8481,466999.0
2022-12-08 10:40:00,94.42,94.54,94.19,94.32,409145.0,93.858,93.9773,93.6294,93.7586,409145.0
2022-12-08 10:50:00,94.31,94.49,94.21,94.31,350626.0,93.7487,93.9276,93.6493,93.7487,350626.0
2022-12-08 11:00:00,94.31,94.4,93.82,93.83,586218.0,93.7487,93.8382,93.2616,93.2715,586218.0
2022-12-08 11:10:00,93.83,94.11,93.82,93.95,430950.0,93.2715,93.5499,93.2616,93.3908,430950.0
2022-12-08 11:20:00,93.94,94.32,93.93,94.32,355914.0,93.3809,93.7586,93.371,93.7586,355914.0
2022-12-08 11:30:00,94.32,94.42,94.15,94.41,402445.0,93.7586,93.858,93.5896,93.8481,402445.0
2022-12-08 11:40:00,94.42,94.66,94.25,94.64,287870.0,93.858,94.0966,93.689,94.0767,287870.0
2022-12-08 11:50:00,94.65,94.66,94.41,94.45,265995.0,94.0867,94.0966,93.8481,93.8879,265995.0
2022-12-08 12:00:00,94.44,94.53,94.28,94.48,257321.0,93.8779,93.9674,93.7189,93.9177,257321.0
2022-12-08 12:10:00,94.48,94.53,94.25,94.36,327383.0,93.9177,93.9674,93.689,93.7984,327383.0
2022-12-08 12:20:00,94.36,94.48,94.18,94.26,301120.0,93.7984,93.9177,93.6195,93.699,301120.0
2022-12-08 12:30:00,94.24,94.56,94.16,94.5,286591.0,93.6791,93.9972,93.5996,93.9376,286591.0
2022-12-08 12:40:00,94.5,94.79,94.49,94.77,263749.0,93.9376,94.2258,93.9276,94.206,263749.0
2022-12-08 12:50:00,94.77,94.99,94.77,94.97,331095.0,94.206,94.4246,94.206,94.4048,331095.0
2022-12-08 13:00:00,94.98,95.01,94.77,94.78,245536.0,94.4147,94.4445,94.206,94.2159,245536.0
2022-12-08 13:10:00,94.77,94.83,94.67,94.7,253510.0,94.206,94.2656,94.1065,94.1364,253510.0
2022-12-08 13:20:00,94.7,94.82,94.56,94.77,260184.0,94.1364,94.2557,93.9972,94.206,260184.0
2022-12-08 13:30:00,94.77,95.03,94.77,95.02,342374.0,94.206,94.4644,94.206,94.4545,342374.0
2022-12-08 13:40:00,95.02,95.17,94.99,95.12,380238.0,94.4545,94.6036,94.4246,94.5539,380238.0
2022-12-08 13:50:00,95.11,95.11,94.66,94.68,420009.0,94.5439,94.5439,94.0966,94.1165,420009.0
2022-12-08 14:00:00,94.68,94.68,94.14,94.39,481743.0,94.1165,94.1165,93.5797,93.8282,481743.0
2022-12-08 14:10:00,94.38,94.49,94.3,94.38,246529.0,93.8183,93.9276,93.7388,93.8183,246529.0
2022-12-08 14:20:00,94.37,94.47,94.23,94.31,314552.0,93.8083,93.9077,93.6692,93.7487,314552.0
2022-12-08 14:30:00,94.3,94.39,94.13,94.32,313828.0,93.7388,93.8282,93.5698,93.7586,313828.0
2022-12-08 14:40:00,94.31,94.51,94.3,94.41,291266.0,93.7487,93.9475,93.7388,93.8481,291266.0
2022-12-08 14:50:00,94.41,94.55,94.31,94.37,393625.0,93.8481,93.9873,93.7487,93.8083,393625.0
2022-12-08 15:00:00,94.37,94.38,94.1,94.37,491893.0,93.8083,93.8183,93.5399,93.8083,491893.0
2022-12-08 15:10:00,94.37,94.44,94.2,94.43,416237.0,93.8083,93.8779,93.6393,93.868,416237.0
2022-12-08 15:20:00,94.43,94.65,94.31,94.54,494079.0,93.868,94.0867,93.7487,93.9773,494079.0
2022-12-08 15:30:00,94.54,94.66,94.3,94.3,458934.0,93.9773,94.0966,93.7388,93.7388,458934.0
2022-12-08 15:40:00,94.31,94.32,93.89,93.94,821916.0,93.7487,93.7586,93.3312,93.3809,821916.0
2022-12-08 15:50:00,93.93,94.07,93.8,93.98,1790912.0,93.371,93.5101,93.2417,93.4207,1790912.0
2022-12-09 09:30:00,93.92,94.29,93.32,93.91,971849.0,93.361,93.7288,92.7646,93.3511,971849.0
2022-12-09 09:40:00,93.92,94.49,93.64,94.15,708899.0,93.361,93.9276,93.0827,93.5896,708899.0
2022-12-09 09:50:00,94.14,94.22,93.93,94.17,517780.0,93.5797,93.6592,93.371,93.6095,517780.0
2022-12-09 10:00:00,94.19,94.4,93.65,94.08,831358.0,93.6294,93.8382,93.0926,93.5201,831358.0
2022-12-09 10:10:00,94.09,94.28,93.81,94.03,350668.0,93.53,93.7189,93.2517,93.4704,350668.0
2022-12-09 10:20:00,94.02,94.1,93.65,93.87,508722.0,93.4604,93.5399,93.0926,93.3113,508722.0
2022-12-09 10:30:00,93.87,94.3,93.81,94.25,371722.0,93.3113,93.7388,93.2517,93.689,371722.0
2022-12-09 10:40:00,94.27,94.28,93.88,93.9,325124.0,93.7089,93.7189,93.3213,93.3411,325124.0
2022-12-09 10:50:00,93.9,94.42,93.79,94.4,534390.0,93.3411,93.858,93.2318,93.8382,534390.0
2022-12-09 11:00:00,94.4,94.41,94.05,94.07,448745.0,93.8382,93.8481,93.4902,93.5101,448745.0
2022-12-09 11:10:00,94.08,94.13,93.91,93.94,363739.0,93.5201,93.5698,93.3511,93.3809,363739.0
2022-12-09 11:20:00,93.94,94.2,93.89,94.14,428791.0,93.3809,93.6393,93.3312,93.5797,428791.0
2022-12-09 11:30:00,94.13,94.35,94.03,94.23,283860.0,93.5698,93.7885,93.4704,93.6692,283860.0
2022-12-09 11:40:00,94.22,94.38,93.99,94.32,235576.0,93.6592,93.8183,93.4306,93.7586,235576.0
2022-12-09 11:50:00,94.33,94.4,94.23,94.29,275668.0,93.7686,93.8382,93.6692,93.7288,275668.0
2022-12-09 12:00:00,94.28,94.28,93.89,93.95,353169.0,93.7189,93.7189,93.3312,93.3908,353169.0
2022-12-09 12:10:00,93.95,94.24,93.95,94.11,212444.0,93.3908,93.6791,93.3908,93.5499,212444.0
2022-12-09 12:20:00,94.12,94.2,93.97,94.17,191621.0,93.5598,93.6393,93.4107,93.6095,191621.0
2022-12-09 12:30:00,94.16,94.39,94.16,94.35,264621.0,93.5996,93.8282,93.5996,93.7885,264621.0
2022-12-09 12:40:00,94.36,94.39,94.17,94.22,213505.0,93.7984,93.8282,93.6095,93.6592,213505.0
2022-12-09 12:50:00,94.22,94.28,94.11,94.21,212801.0,93.6592,93.7189,93.5499,93.6493,212801.0
2022-12-09 13:00:00,94.21,94.21,93.9,93.91,293108.0,93.6493,93.6493,93.3411,93.3511,293108.0
2022-12-09 13:10:00,93.9,93.9,93.62,93.79,301473.0,93.3411,93.3411,93.0628,93.2318,301473.0
2022-12-09 13:20:00,93.79,93.85,93.59,93.84,193946.0,93.2318,93.2914,93.033,93.2815,193946.0
2022-12-09 13:30:00,93.83,94.12,93.8,94.1,272752.0,93.2715,93.5598,93.2417,93.5399,272752.0
2022-12-09 13:40:00,94.1,94.14,93.9,93.96,252747.0,93.5399,93.5797,93.3411,93.4008,252747.0
2022-12-09 13:50:00,93.96,94.06,93.88,93.91,195720.0,93.4008,93.5002,93.3213,93.3511,195720.0
2022-12-09 14:00:00,93.9,93.92,93.51,93.67,296248.0,93.3411,93.361,92.9535,93.1125,296248.0
2022-12-09 14:10:00,93.66,93.85,93.54,93.8,245779.0,93.1026,93.2914,92.9833,93.2417,245779.0
2022-12-09 14:20:00,93.8,93.85,93.7,93.78,210611.0,93.2417,93.2914,93.1423,93.2218,210611.0
2022-12-09 14:30:00,93.78,93.88,93.68,93.83,190958.0,93.2218,93.3213,93.1224,93.2715,190958.0
2022-12-09 14:40:00,93.82,93.84,93.66,93.75,193292.0,93.2616,93.2815,93.1026,93.192,193292.0
2022-12-09 14:50:00,93.74,93.8,93.62,93.71,208800.0,93.1821,93.2417,93.0628,93.1523,208800.0
2022-12-09 15:00:00,93.7,93.91,93.62,93.79,289531.0,93.1423,93.3511,93.0628,93.2318,289531.0
2022-12-09 15:10:00,93.78,94.0,93.75,93.89,340408.0,93.2218,93.4405,93.192,93.3312,340408.0
2022-12-09 15:20:00,93.9,93.96,93.76,93.76,287528.0,93.3411,93.4008,93.202,93.202,287528.0
2022-12-09 15:30:00,93.77,93.87,93.47,93.5,379041.0,93.2119,93.3113,92.9137,92.9435,379041.0
2022-12-09 15:40:00,93.49,93.62,93.38,93.42,549953.0,92.9336,93.0628,92.8242,92.864,549953.0
2022-12-09 15:50:00,93.41,93.41,93.02,93.06,1390723.0,92.854,92.854,92.4664,92.5061,1390723.0
2022-12-12 09:30:00,93.05,93.54,92.8,93.08,1054427.0,92.4962,92.9833,92.2477,92.526,1054427.0
2022-12-12 09:40:00,93.08,93.7,93.04,93.61,636262.0,92.526,93.1423,92.4862,93.0529,636262.0
2022-12-12 09:50:00,93.63,93.88,93.45,93.5,552789.0,93.0727,93.3213,92.8938,92.9435,552789.0
2022-12-12 10:00:00,93.49,93.5,92.87,92.97,553308.0,92.9336,92.9435,92.3173,92.4167,553308.0
2022-12-12 10:10:00,92.97,93.04,92.46,92.51,599186.0,92.4167,92.4862,91.9097,91.9594,599186.0
2022-12-12 10:20:00,92.51,92.72,92.39,92.69,436819.0,91.9594,92.1682,91.8401,92.1383,436819.0
2022-12-12 10:30:00,92.68,92.68,92.15,92.29,667785.0,92.1284,92.1284,91.6015,91.7407,667785.0
2022-12-12 10:40:00,92.28,92.33,91.93,91.98,735779.0,91.7308,91.7805,91.3829,91.4326,735779.0
2022-12-12 10:50:00,91.98,92.27,91.9,92.21,533718.0,91.4326,91.7208,91.353,91.6612,533718.0
2022-12-12 11:00:00,92.23,92.68,92.22,92.47,645332.0,91.6811,92.1284,91.6711,91.9196,645332.0
2022-12-12 11:10:00,92.46,92.69,92.38,92.68,439734.0,91.9097,92.1383,91.8302,92.1284,439734.0
2022-12-12 11:20:00,92.68,92.69,92.33,92.35,441054.0,92.1284,92.1383,91.7805,91.8004,441054.0
2022-12-12 11:30:00,92.35,92.37,91.95,91.96,623323.0,91.8004,91.8202,91.4027,91.4127,623323.0
2022-12-12 11:40:00,91.96,92.51,91.92,92.44,396442.0,91.4127,91.9594,91.3729,91.8898,396442.0
2022-12-12 11:50:00,92.44,92.45,92.34,92.44,358823.0,91.8898,91.8998,91.7904,91.8898,358823.0
2022-12-12 12:00:00,92.43,92.46,92.3,92.4,321371.0,91.8799,91.9097,91.7507,91.8501,321371.0
2022-12-12 12:10:00,92.4,92.5,92.28,92.41,356254.0,91.8501,91.9495,91.7308,91.86,356254.0
2022-12-12 12:20:00,92.42,92.5,92.26,92.27,246018.0,91.8699,91.9495,91.7109,91.7208,246018.0
2022-12-12 12:30:00,92.28,92.49,92.26,92.39,263270.0,91.7308,91.9395,91.7109,91.8401,263270.0
2022-12-12 12:40:00,92.39,92.46,92.31,92.37,241853.0,91.8401,91.9097,91.7606,91.8202,241853.0
2022-12-12 12:50:00,92.37,92.49,92.35,92.45,240743.0,91.8202,91.9395,91.8004,91.8998,240743.0
2022-12-12 13:00:00,92.45,92.68,92.33,92.39,453447.0,91.8998,92.1284,91.7805,91.8401,453447.0
2022-12-12 13:10:00,92.39,92.42,92.24,92.32,350878.0,91.8401,91.8699,91.691,91.7705,350878.0
2022-12-12 13:20:00,92.32,92.51,92.31,92.51,361342.0,91.7705,91.9594,91.7606,91.9594,361342.0
2022-12-12 13:30:00,92.51,92.66,92.49,92.6,295777.0,91.9594,92.1085,91.9395,92.0489,295777.0
2022-12-12 13:40:00,92.59,92.63,92.5,92.61,348719.0,92.0389,92.0787,91.9495,92.0588,348719.0
2022-12-12 13:50:00,92.62,92.65,92.5,92.59,280961.0,92.0687,92.0986,91.9495,92.0389,280961.0
2022-12-12 14:00:00,92.59,92.6,92.47,92.54,238743.0,92.0389,92.0489,91.9196,91.9892,238743.0
2022-12-12 14:10:00,92.55,92.64,92.47,92.55,290190.0,91.9992,92.0886,91.9196,91.9992,290190.0
2022-12-12 14:20:00,92.56,92.79,92.53,92.72,345067.0,92.0091,92.2377,91.9793,92.1682,345067.0
2022-12-12 14:30:00,92.71,92.73,92.56,92.68,280412.0,92.1582,92.1781,92.0091,92.1284,280412.0
2022-12-12 14:40:00,92.68,92.8,92.66,92.73,379388.0,92.1284,92.2477,92.1085,92.1781,379388.0
2022-12-12 14:50:00,92.73,92.99,92.71,92.92,388025.0,92.1781,92.4365,92.1582,92.367,388025.0
2022-12-12 15:00:00,92.91,93.23,92.9,93.11,599249.0,92.357,92.6751,92.3471,92.5558,599249.0
2022-12-12 15:10:00,93.1,93.21,92.95,93.11,699921.0,92.5459,92.6552,92.3968,92.5558,699921.0
2022-12-12 15:20:00,93.11,93.5,93.09,93.41,667551.0,92.5558,92.9435,92.536,92.854,667551.0
2022-12-12 15:30:00,93.41,93.56,93.31,93.56,581778.0,92.854,93.0032,92.7546,93.0032,581778.0
2022-12-12 15:40:00,93.56,93.59,93.15,93.26,646008.0,93.0032,93.033,92.5956,92.7049,646008.0
2022-12-12 15:50:00,93.26,93.56,93.17,93.54,1939407.0,92.7049,93.0032,92.6155,92.9833,1939407.0
2022-12-13 09:30:00,98.04,98.3,97.42,97.97,1739182.0,97.4565,97.7149,96.8402,97.3869,1739182.0
2022-12-13 09:40:00,97.97,99.22,97.89,99.09,1003604.0,97.3869,98.6295,97.3074,98.5002,1003604.0
2022-12-13 09:50:00,99.1,99.8,99.01,99.51,825565.0,98.5102,99.206,98.4207,98.9177,825565.0
2022-12-13 10:00:00,99.52,99.55,98.31,98.79,1064168.0,98.9277,98.9575,97.7249,98.202,1064168.0
2022-12-13 10:10:00,98.79,99.14,98.58,99.04,745847.0,98.202,98.5499,97.9933,98.4505,745847.0
2022-12-13 10:20:00,99.04,99.1,98.21,98.53,665848.0,98.4505,98.5102,97.6255,97.9436,665848.0
2022-12-13 10:30:00,98.53,98.63,97.65,97.66,685648.0,97.9436,98.043,97.0688,97.0788,685648.0
2022-12-13 10:40:00,97.65,98.17,97.64,97.74,600484.0,97.0688,97.5857,97.0589,97.1583,600484.0
2022-12-13 10:50:00,97.74,98.14,97.52,97.74,664551.0,97.1583,97.5559,96.9396,97.1583,664551.0
2022-12-13 11:00:00,97.75,97.98,97.46,97.7,475519.0,97.1682,97.3968,96.8799,97.1185,475519.0
2022-12-13 11:10:00,97.69,98.54,97.66,98.27,582913.0,97.1086,97.9535,97.0788,97.6851,582913.0
2022-12-13 11:20:00,98.25,98.33,97.87,98.25,481572.0,97.6652,97.7448,97.2875,97.6652,481572.0
2022-12-13 11:30:00,98.25,98.52,98.17,98.32,428831.0,97.6652,97.9336,97.5857,97.7348,428831.0
2022-12-13 11:40:00,98.31,98.34,97.31,97.37,556617.0,97.7249,97.7547,96.7308,96.7905,556617.0
2022-12-13 11:50:00,97.37,97.43,96.73,97.09,469825.0,96.7905,96.8501,96.1543,96.5121,469825.0
2022-12-13 12:00:00,97.09,97.5,97.0,97.1,336822.0,96.5121,96.9197,96.4227,96.5221,336822.0
2022-12-13 12:10:00,97.1,97.1,95.86,95.88,482469.0,96.5221,96.5221,95.2895,95.3093,482469.0
2022-12-13 12:20:00,95.88,96.33,95.77,95.82,456063.0,95.3093,95.7567,95.2,95.2497,456063.0
2022-12-13 12:30:00,95.81,96.09,95.38,96.05,365155.0,95.2398,95.5181,94.8123,95.4783,365155.0
2022-12-13 12:40:00,96.04,96.07,95.45,95.47,357215.0,95.4684,95.4982,94.8819,94.9018,357215.0
2022-12-13 12:50:00,95.45,96.08,95.45,96.03,325801.0,94.8819,95.5082,94.8819,95.4585,325801.0
2022-12-13 13:00:00,96.01,96.23,95.59,95.69,366094.0,95.4386,95.6573,95.0211,95.1205,366094.0
2022-12-13 13:10:00,95.69,96.0,95.68,95.92,434268.0,95.1205,95.4286,95.1105,95.3491,434268.0
2022-12-13 13:20:00,95.92,95.98,95.76,95.97,309256.0,95.3491,95.4088,95.1901,95.3988,309256.0
2022-12-13 13:30:00,95.98,96.19,95.85,95.98,346366.0,95.4088,95.6175,95.2795,95.4088,346366.0
2022-12-13 13:40:00,95.97,96.14,95.83,95.94,270142.0,95.3988,95.5678,95.2596,95.369,270142.0
2022-12-13 13:50:00,95.94,96.06,95.68,96.01,270593.0,95.369,95.4883,95.1105,95.4386,270593.0
2022-12-13 14:00:00,96.01,96.2,95.87,95.97,313346.0,95.4386,95.6274,95.2994,95.3988,313346.0
2022-12-13 14:10:00,95.97,96.18,95.9,96.07,250975.0,95.3988,95.6076,95.3292,95.4982,250975.0
2022-12-13 14:20:00,96.07,96.26,95.93,96.26,262442.0,95.4982,95.6871,95.359,95.6871,262442.0
2022-12-13 14:30:00,96.25,96.44,96.09,96.41,267254.0,95.6771,95.866,95.5181,95.8362,267254.0
2022-12-13 14:40:00,96.4,96.68,96.36,96.54,334725.0,95.8263,96.1046,95.7865,95.9654,334725.0
2022-12-13 14:50:00,96.53,96.54,96.04,96.25,266016.0,95.9555,95.9654,95.4684,95.6771,266016.0
2022-12-13 15:00:00,96.24,96.24,95.62,95.86,385335.0,95.6672,95.6672,95.0509,95.2895,385335.0
2022-12-13 15:10:00,95.85,96.16,95.71,96.02,333910.0,95.2795,95.5877,95.1404,95.4485,333910.0
2022-12-13 15:20:00,96.01,96.12,95.88,96.06,395966.0,95.4386,95.5479,95.3093,95.4883,395966.0
2022-12-13 15:30:00,96.06,96.37,95.96,96.04,519103.0,95.4883,95.7964,95.3889,95.4684,519103.0
2022-12-13 15:40:00,96.05,96.29,95.94,96.06,665043.0,95.4783,95.7169,95.369,95.4883,665043.0
2022-12-13 15:50:00,96.07,96.37,95.74,95.91,1916538.0,95.4982,95.7964,95.1702,95.3392,1916538.0
2022-12-14 09:30:00,95.51,96.78,95.51,96.72,769053.0,94.9415,96.204,94.9415,96.1443,769053.0
2022-12-14 09:40:00,96.73,96.83,96.01,96.14,554388.0,96.1543,96.2537,95.4386,95.5678,554388.0
2022-12-14 09:50:00,96.14,96.31,95.89,96.23,473828.0,95.5678,95.7368,95.3193,95.6573,473828.0
2022-12-14 10:00:00,96.21,96.91,96.03,96.81,325696.0,95.6374,96.3332,95.4585,96.2338,325696.0
2022-12-14 10:10:00,96.82,96.85,96.57,96.76,424920.0,96.2438,96.2736,95.9952,96.1841,424920.0
2022-12-14 10:20:00,96.75,96.9,96.7,96.76,288899.0,96.1742,96.3233,96.1245,96.1841,288899.0
2022-12-14 10:30:00,96.76,96.79,96.5,96.55,271435.0,96.1841,96.2139,95.9257,95.9754,271435.0
2022-12-14 10:40:00,96.54,96.87,96.5,96.84,292598.0,95.9654,96.2935,95.9257,96.2636,292598.0
2022-12-14 10:50:00,96.85,96.92,96.71,96.79,351847.0,96.2736,96.3432,96.1344,96.2139,351847.0
2022-12-14 11:00:00,96.79,97.11,96.73,96.74,502407.0,96.2139,96.532,96.1543,96.1642,502407.0
2022-12-14 11:10:00,96.72,96.75,96.62,96.75,379370.0,96.1443,96.1742,96.0449,96.1742,379370.0
2022-12-14 11:20:00,96.74,96.94,96.64,96.9,531656.0,96.1642,96.363,96.0648,96.3233,531656.0
2022-12-14 11:30:00,96.91,97.22,96.89,97.14,353278.0,96.3332,96.6414,96.3133,96.5618,353278.0
2022-12-14 11:40:00,97.14,97.17,96.8,96.83,259393.0,96.5618,96.5917,96.2239,96.2537,259393.0
2022-12-14 11:50:00,96.84,96.85,96.62,96.67,248811.0,96.2636,96.2736,96.0449,96.0946,248811.0
2022-12-14 12:00:00,96.67,96.78,96.57,96.75,306533.0,96.0946,96.204,95.9952,96.1742,306533.0
2022-12-14 12:10:00,96.75,96.77,96.43,96.49,268322.0,96.1742,96.194,95.8561,95.9157,268322.0
2022-12-14 12:20:00,96.49,96.57,96.28,96.41,245084.0,95.9157,95.9952,95.707,95.8362,245084.0
2022-12-14 12:30:00,96.4,96.43,96.2,96.34,234613.0,95.8263,95.8561,95.6274,95.7666,234613.0
2022-12-14 12:40:00,96.33,96.33,96.12,96.18,214347.0,95.7567,95.7567,95.5479,95.6076,214347.0
2022-12-14 12:50:00,96.18,96.27,96.02,96.17,254120.0,95.6076,95.697,95.4485,95.5976,254120.0
2022-12-14 13:00:00,96.17,96.45,96.16,96.42,219081.0,95.5976,95.876,95.5877,95.8461,219081.0
2022-12-14 13:10:00,96.41,96.46,96.1,96.15,214256.0,95.8362,95.8859,95.528,95.5777,214256.0
2022-12-14 13:20:00,96.15,96.24,96.07,96.18,191133.0,95.5777,95.6672,95.4982,95.6076,191133.0
2022-12-14 13:30:00,96.18,96.65,96.17,96.62,257271.0,95.6076,96.0748,95.5976,96.0449,257271.0
2022-12-14 13:40:00,96.62,96.69,96.56,96.59,240564.0,96.0449,96.1145,95.9853,96.0151,240564.0
2022-12-14 13:50:00,96.59,96.7,96.43,96.55,222154.0,96.0151,96.1245,95.8561,95.9754,222154.0
2022-12-14 14:00:00,96.48,96.48,94.58,94.97,1029997.0,95.9058,95.9058,94.0171,94.4048,1029997.0
2022-12-14 14:10:00,94.95,95.52,94.71,95.23,486946.0,94.3849,94.9515,94.1463,94.6632,486946.0
2022-12-14 14:20:00,95.19,95.54,95.04,95.33,300499.0,94.6235,94.9714,94.4743,94.7626,300499.0
2022-12-14 14:30:00,95.3,95.38,93.94,94.66,724476.0,94.7328,94.8123,93.3809,94.0966,724476.0
2022-12-14 14:40:00,94.7,95.47,94.29,94.61,985851.0,94.1364,94.9018,93.7288,94.0469,985851.0
2022-12-14 14:50:00,94.61,95.18,94.56,95.06,558663.0,94.0469,94.6135,93.9972,94.4942,558663.0
2022-12-14 15:00:00,95.06,95.77,94.84,95.51,486997.0,94.4942,95.2,94.2755,94.9415,486997.0
2022-12-14 15:10:00,95.53,96.63,95.52,96.0,541541.0,94.9614,96.0549,94.9515,95.4286,541541.0
2022-12-14 15:20:00,96.0,96.21,95.22,95.23,501361.0,95.4286,95.6374,94.6533,94.6632,501361.0
2022-12-14 15:30:00,95.21,95.43,94.9,95.25,508070.0,94.6433,94.862,94.3352,94.6831,508070.0
2022-12-14 15:40:00,95.25,95.69,95.21,95.46,590004.0,94.6831,95.1205,94.6433,94.8918,590004.0
2022-12-14 15:50:00,95.44,95.83,95.28,95.32,1221855.0,94.872,95.2596,94.7129,94.7527,1221855.0
2022-12-15 09:30:00,93.6,94.03,93.05,93.33,1200020.0,93.0429,93.4704,92.4962,92.7745,1200020.0
2022-12-15 09:40:00,93.31,93.39,92.48,92.49,728019.0,92.7546,92.8342,91.9296,91.9395,728019.0
2022-12-15 09:50:00,92.49,92.67,92.13,92.26,600492.0,91.9395,92.1185,91.5817,91.7109,600492.0
2022-12-15 10:00:00,92.27,92.3,91.94,92.18,536449.0,91.7208,91.7507,91.3928,91.6314,536449.0
2022-12-15 10:10:00,92.18,92.43,92.04,92.35,695267.0,91.6314,91.8799,91.4922,91.8004,695267.0
2022-12-15 10:20:00,92.35,92.39,92.07,92.19,422607.0,91.8004,91.8401,91.522,91.6413,422607.0
2022-12-15 10:30:00,92.17,92.42,91.95,92.37,613491.0,91.6214,91.8699,91.4027,91.8202,613491.0
2022-12-15 10:40:00,92.38,92.45,92.25,92.26,370032.0,91.8302,91.8998,91.701,91.7109,370032.0
2022-12-15 10:50:00,92.26,92.31,91.73,91.78,390152.0,91.7109,91.7606,91.184,91.2337,390152.0
2022-12-15 11:00:00,91.78,91.9,91.4,91.42,451456.0,91.2337,91.353,90.856,90.8759,451456.0
2022-12-15 11:10:00,91.42,91.54,91.14,91.5,455749.0,90.8759,90.9952,90.5976,90.9554,455749.0
2022-12-15 11:20:00,91.51,91.56,91.32,91.56,336652.0,90.9654,91.0151,90.7765,91.0151,336652.0
2022-12-15 11:30:00,91.56,91.57,91.28,91.46,402230.0,91.0151,91.025,90.7367,90.9157,402230.0
2022-12-15 11:40:00,91.46,91.46,91.09,91.17,406807.0,90.9157,90.9157,90.5479,90.6274,406807.0
2022-12-15 11:50:00,91.17,91.31,91.13,91.16,327988.0,90.6274,90.7665,90.5876,90.6174,327988.0
2022-12-15 12:00:00,91.16,91.38,91.14,91.22,343753.0,90.6174,90.8361,90.5976,90.6771,343753.0
2022-12-15 12:10:00,91.21,91.5,91.09,91.48,324570.0,90.6671,90.9554,90.5479,90.9355,324570.0
2022-12-15 12:20:00,91.46,91.46,91.22,91.34,237402.0,90.9157,90.9157,90.6771,90.7964,237402.0
2022-12-15 12:30:00,91.34,91.49,91.25,91.31,290029.0,90.7964,90.9455,90.7069,90.7665,290029.0
2022-12-15 12:40:00,91.3,91.35,91.21,91.26,239496.0,90.7566,90.8063,90.6671,90.7168,239496.0
2022-12-15 12:50:00,91.28,91.34,90.96,91.06,684358.0,90.7367,90.7964,90.4186,90.518,684358.0
2022-12-15 13:00:00,91.08,91.19,90.72,90.86,410648.0,90.5379,90.6473,90.1801,90.3192,410648.0
2022-12-15 13:10:00,90.85,90.94,90.75,90.82,295060.0,90.3093,90.3987,90.2099,90.2795,295060.0
2022-12-15 13:20:00,90.84,90.95,90.8,90.84,196730.0,90.2993,90.4087,90.2596,90.2993,196730.0
2022-12-15 13:30:00,90.84,90.9,90.6,90.79,327702.0,90.2993,90.359,90.0608,90.2496,327702.0
2022-12-15 13:40:00,90.79,90.91,90.68,90.72,252576.0,90.2496,90.3689,90.1403,90.1801,252576.0
2022-12-15 13:50:00,90.73,90.81,90.43,90.81,472867.0,90.19,90.2695,89.8918,90.2695,472867.0
2022-12-15 14:00:00,90.81,90.89,90.69,90.69,263960.0,90.2695,90.349,90.1502,90.1502,263960.0
2022-12-15 14:10:00,90.69,90.81,90.66,90.72,233711.0,90.1502,90.2695,90.1204,90.1801,233711.0
2022-12-15 14:20:00,90.73,90.79,90.6,90.64,232451.0,90.19,90.2496,90.0608,90.1005,232451.0
2022-12-15 14:30:00,90.65,90.95,90.61,90.9,332053.0,90.1105,90.4087,90.0707,90.359,332053.0
2022-12-15 14:40:00,90.9,91.04,90.78,90.89,319816.0,90.359,90.4982,90.2397,90.349,319816.0
2022-12-15 14:50:00,90.9,91.22,90.82,91.19,315668.0,90.359,90.6771,90.2795,90.6473,315668.0
2022-12-15 15:00:00,91.19,91.44,91.14,91.44,429849.0,90.6473,90.8958,90.5976,90.8958,429849.0
2022-12-15 15:10:00,91.44,91.47,91.11,91.17,373188.0,90.8958,90.9256,90.5677,90.6274,373188.0
2022-12-15 15:20:00,91.18,91.6,91.11,91.55,462522.0,90.6373,91.0548,90.5677,91.0051,462522.0
2022-12-15 15:30:00,91.55,91.56,91.26,91.36,442681.0,91.0051,91.0151,90.7168,90.8162,442681.0
2022-12-15 15:40:00,91.37,91.4,91.12,91.18,499277.0,90.8262,90.856,90.5777,90.6373,499277.0
2022-12-15 15:50:00,91.17,91.32,91.09,91.23,2186069.0,90.6274,90.7765,90.5479,90.687,2186069.0
2022-12-16 09:30:00,91.2,91.54,90.84,91.14,5365466.0,90.6572,90.9952,90.2993,90.5976,5365466.0
2022-12-16 09:40:00,91.14,91.61,91.07,91.6,636731.0,90.5976,91.0648,90.528,91.0548,636731.0
2022-12-16 09:50:00,91.6,91.75,91.23,91.23,467496.0,91.0548,91.2039,90.687,90.687,467496.0
2022-12-16 10:00:00,91.23,91.23,90.79,90.83,384906.0,90.687,90.687,90.2496,90.2894,384906.0
2022-12-16 10:10:00,90.82,90.96,90.61,90.64,429456.0,90.2795,90.4186,90.0707,90.1005,429456.0
2022-12-16 10:20:00,90.64,90.66,90.35,90.41,461569.0,90.1005,90.1204,89.8123,89.8719,461569.0
2022-12-16 10:30:00,90.41,90.78,90.41,90.68,360693.0,89.8719,90.2397,89.8719,90.1403,360693.0
2022-12-16 10:40:00,90.67,90.96,90.48,90.57,309262.0,90.1304,90.4186,89.9415,90.031,309262.0
2022-12-16 10:50:00,90.57,90.96,90.53,90.75,395987.0,90.031,90.4186,89.9912,90.2099,395987.0
2022-12-16 11:00:00,90.75,90.82,90.49,90.52,354013.0,90.2099,90.2795,89.9514,89.9812,354013.0
2022-12-16 11:10:00,90.52,90.74,90.36,90.68,366891.0,89.9812,90.1999,89.8222,90.1403,366891.0
2022-12-16 11:20:00,90.7,90.74,90.37,90.4,290877.0,90.1602,90.1999,89.8321,89.862,290877.0
2022-12-16 11:30:00,90.41,90.59,90.4,90.54,337063.0,89.8719,90.0508,89.862,90.0011,337063.0
2022-12-16 11:40:00,90.54,90.56,90.19,90.23,310075.0,90.0011,90.021,89.6532,89.693,310075.0
2022-12-16 11:50:00,90.22,90.49,90.21,90.3,348357.0,89.683,89.9514,89.6731,89.7626,348357.0
2022-12-16 12:00:00,90.29,90.35,90.19,90.21,276922.0,89.7526,89.8123,89.6532,89.6731,276922.0
2022-12-16 12:10:00,90.2,90.33,90.1,90.32,292305.0,89.6632,89.7924,89.5637,89.7824,292305.0
2022-12-16 12:20:00,90.33,90.57,90.28,90.51,339149.0,89.7924,90.031,89.7427,89.9713,339149.0
2022-12-16 12:30:00,90.51,90.79,90.41,90.66,289595.0,89.9713,90.2496,89.8719,90.1204,289595.0
2022-12-16 12:40:00,90.66,90.66,90.27,90.33,233233.0,90.1204,90.1204,89.7327,89.7924,233233.0
2022-12-16 12:50:00,90.33,90.33,90.14,90.21,225613.0,89.7924,89.7924,89.6035,89.6731,225613.0
2022-12-16 13:00:00,90.22,90.37,90.08,90.33,371771.0,89.683,89.8321,89.5439,89.7924,371771.0
2022-12-16 13:10:00,90.32,90.5,90.32,90.37,414576.0,89.7824,89.9614,89.7824,89.8321,414576.0
2022-12-16 13:20:00,90.37,90.43,90.32,90.38,244401.0,89.8321,89.8918,89.7824,89.8421,244401.0
2022-12-16 13:30:00,90.38,90.6,90.34,90.41,264426.0,89.8421,90.0608,89.8023,89.8719,264426.0
2022-12-16 13:40:00,90.41,90.68,90.38,90.61,224053.0,89.8719,90.1403,89.8421,90.0707,224053.0
2022-12-16 13:50:00,90.62,90.63,90.4,90.43,249891.0,90.0807,90.0906,89.862,89.8918,249891.0
2022-12-16 14:00:00,90.43,90.52,90.37,90.5,215736.0,89.8918,89.9812,89.8321,89.9614,215736.0
2022-12-16 14:10:00,90.51,90.73,90.49,90.56,309287.0,89.9713,90.19,89.9514,90.021,309287.0
2022-12-16 14:20:00,90.56,90.58,90.28,90.29,283933.0,90.021,90.0409,89.7427,89.7526,283933.0
2022-12-16 14:30:00,90.29,90.3,90.01,90.13,280655.0,89.7526,89.7626,89.4743,89.5936,280655.0
2022-12-16 14:40:00,90.13,90.26,90.07,90.24,221504.0,89.5936,89.7228,89.5339,89.7029,221504.0
2022-12-16 14:50:00,90.25,90.59,90.21,90.42,331119.0,89.7129,90.0508,89.6731,89.8818,331119.0
2022-12-16 15:00:00,90.41,90.53,90.25,90.31,333214.0,89.8719,89.9912,89.7129,89.7725,333214.0
2022-12-16 15:10:00,90.3,91.0,90.28,90.76,433761.0,89.7626,90.4584,89.7427,90.2198,433761.0
2022-12-16 15:20:00,90.76,90.96,90.72,90.89,382357.0,90.2198,90.4186,90.1801,90.349,382357.0
2022-12-16 15:30:00,90.89,91.23,90.89,91.14,563797.0,90.349,90.687,90.349,90.5976,563797.0
2022-12-16 15:40:00,91.14,91.26,90.95,90.98,543002.0,90.5976,90.7168,90.4087,90.4385,543002.0
2022-12-16 15:50:00,90.98,91.48,90.83,90.87,2564186.0,90.4385,90.9355,90.2894,90.3292,2564186.0
2022-12-19 09:30:00,90.85,90.94,90.11,90.75,863124.0,90.3093,90.3987,89.5737,90.2099,863124.0
2022-12-19 09:40:00,90.77,90.89,90.34,90.38,558499.0,90.2298,90.349,89.8023,89.8421,558499.0
2022-12-19 09:50:00,90.38,90.39,90.07,90.23,383385.0,89.8421,89.852,89.5339,89.693,383385.0
2022-12-19 10:00:00,90.22,90.28,89.88,90.05,679668.0,89.683,89.7427,89.3451,89.514,679668.0
2022-12-19 10:10:00,90.04,90.45,90.02,90.42,489226.0,89.5041,89.9117,89.4842,89.8818,489226.0
2022-12-19 10:20:00,90.42,90.97,90.38,90.96,553932.0,89.8818,90.4286,89.8421,90.4186,553932.0
2022-12-19 10:30:00,90.96,91.06,90.67,90.68,533135.0,90.4186,90.518,90.1304,90.1403,533135.0
2022-12-19 10:40:00,90.67,90.68,90.46,90.62,368877.0,90.1304,90.1403,89.9216,90.0807,368877.0
2022-12-19 10:50:00,90.62,90.66,90.38,90.4,301823.0,90.0807,90.1204,89.8421,89.862,301823.0
2022-12-19 11:00:00,90.4,90.47,90.17,90.37,404149.0,89.862,89.9315,89.6333,89.8321,404149.0
2022-12-19 11:10:00,90.37,90.51,90.31,90.4,244952.0,89.8321,89.9713,89.7725,89.862,244952.0
2022-12-19 11:20:00,90.4,90.42,90.06,90.13,281980.0,89.862,89.8818,89.524,89.5936,281980.0
2022-12-19 11:30:00,90.14,90.15,89.72,89.73,503174.0,89.6035,89.6135,89.186,89.1959,503174.0
2022-12-19 11:40:00,89.73,89.98,89.63,89.93,270641.0,89.1959,89.4445,89.0965,89.3948,270641.0
2022-12-19 11:50:00,89.93,89.97,89.81,89.86,212827.0,89.3948,89.4345,89.2755,89.3252,212827.0
2022-12-19 12:00:00,89.86,89.98,89.81,89.89,240637.0,89.3252,89.4445,89.2755,89.355,240637.0
2022-12-19 12:10:00,89.89,89.93,89.76,89.84,261673.0,89.355,89.3948,89.2258,89.3053,261673.0
2022-12-19 12:20:00,89.83,89.83,89.61,89.65,237479.0,89.2954,89.2954,89.0767,89.1164,237479.0
2022-12-19 12:30:00,89.65,89.75,89.55,89.73,217020.0,89.1164,89.2158,89.017,89.1959,217020.0
2022-12-19 12:40:00,89.72,89.84,89.6,89.75,191339.0,89.186,89.3053,89.0667,89.2158,191339.0
2022-12-19 12:50:00,89.76,89.93,89.64,89.68,219928.0,89.2258,89.3948,89.1065,89.1462,219928.0
2022-12-19 13:00:00,89.67,89.69,89.55,89.62,238281.0,89.1363,89.1562,89.017,89.0866,238281.0
2022-12-19 13:10:00,89.63,89.92,89.62,89.79,319611.0,89.0965,89.3848,89.0866,89.2556,319611.0
2022-12-19 13:20:00,89.77,89.98,89.74,89.76,459688.0,89.2357,89.4445,89.2059,89.2258,459688.0
2022-12-19 13:30:00,89.75,89.79,89.65,89.74,242732.0,89.2158,89.2556,89.1164,89.2059,242732.0
2022-12-19 13:40:00,89.74,89.77,89.57,89.69,191096.0,89.2059,89.2357,89.0369,89.1562,191096.0
2022-12-19 13:50:00,89.69,89.71,89.53,89.55,211302.0,89.1562,89.1761,88.9971,89.017,211302.0
2022-12-19 14:00:00,89.54,89.57,89.3,89.36,321417.0,89.0071,89.0369,88.7685,88.8282,321417.0
2022-12-19 14:10:00,89.36,89.44,89.2,89.2,214643.0,88.8282,88.9077,88.6691,88.6691,214643.0
2022-12-19 14:20:00,89.21,89.35,89.17,89.19,224363.0,88.679,88.8182,88.6393,88.6592,224363.0
2022-12-19 14:30:00,89.2,89.39,89.2,89.34,233423.0,88.6691,88.858,88.6691,88.8083,233423.0
2022-12-19 14:40:00,89.34,89.46,89.26,89.31,251154.0,88.8083,88.9276,88.7287,88.7784,251154.0
2022-12-19 14:50:00,89.3,89.4,89.16,89.37,281999.0,88.7685,88.8679,88.6293,88.8381,281999.0
2022-12-19 15:00:00,89.37,89.38,89.17,89.33,316735.0,88.8381,88.848,88.6393,88.7983,316735.0
2022-12-19 15:10:00,89.33,89.38,89.21,89.28,306565.0,88.7983,88.848,88.679,88.7486,306565.0
2022-12-19 15:20:00,89.29,89.35,89.19,89.2,349896.0,88.7586,88.8182,88.6592,88.6691,349896.0
2022-12-19 15:30:00,89.21,89.31,89.08,89.09,580954.0,88.679,88.7784,88.5498,88.5598,580954.0
2022-12-19 15:40:00,89.08,89.18,88.92,89.0,598619.0,88.5498,88.6492,88.3908,88.4703,598619.0
2022-12-19 15:50:00,88.99,89.28,88.99,89.14,1147125.0,88.4604,88.7486,88.4604,88.6095,1147125.0
2022-12-20 09:30:00,88.74,89.15,88.55,88.75,778985.0,88.2118,88.6194,88.023,88.2218,778985.0
2022-12-20 09:40:00,88.78,88.8,88.04,88.5,684650.0,88.2516,88.2715,87.516,87.9733,684650.0
2022-12-20 09:50:00,88.5,89.07,88.36,89.0,561851.0,87.9733,88.5399,87.8341,88.4703,561851.0
2022-12-20 10:00:00,89.0,89.29,88.81,88.83,583812.0,88.4703,88.7586,88.2814,88.3013,583812.0
2022-12-20 10:10:00,88.84,89.0,88.64,88.7,463859.0,88.3112,88.4703,88.1124,88.1721,463859.0
2022-12-20 10:20:00,88.7,89.34,88.64,89.18,521823.0,88.1721,88.8083,88.1124,88.6492,521823.0
2022-12-20 10:30:00,89.21,89.55,89.18,89.37,398145.0,88.679,89.017,88.6492,88.8381,398145.0
2022-12-20 10:40:00,89.38,89.46,89.18,89.41,374514.0,88.848,88.9276,88.6492,88.8779,374514.0
2022-12-20 10:50:00,89.4,89.53,89.2,89.21,476266.0,88.8679,88.9971,88.6691,88.679,476266.0
2022-12-20 11:00:00,89.21,89.44,89.07,89.31,345175.0,88.679,88.9077,88.5399,88.7784,345175.0
2022-12-20 11:10:00,89.31,89.35,88.51,88.67,404767.0,88.7784,88.8182,87.9832,88.1423,404767.0
2022-12-20 11:20:00,88.67,88.73,88.44,88.56,252489.0,88.1423,88.2019,87.9136,88.0329,252489.0
2022-12-20 11:30:00,88.56,88.73,88.52,88.65,240929.0,88.0329,88.2019,87.9932,88.1224,240929.0
2022-12-20 11:40:00,88.64,88.86,88.56,88.82,247786.0,88.1124,88.3311,88.0329,88.2914,247786.0
2022-12-20 11:50:00,88.83,89.03,88.7,89.03,380682.0,88.3013,88.5001,88.1721,88.5001,380682.0
2022-12-20 12:00:00,89.03,89.26,88.98,89.18,273445.0,88.5001,88.7287,88.4504,88.6492,273445.0
2022-12-20 12:10:00,89.19,89.32,89.03,89.12,226255.0,88.6592,88.7884,88.5001,88.5896,226255.0
2022-12-20 12:20:00,89.13,89.28,89.08,89.12,223228.0,88.5995,88.7486,88.5498,88.5896,223228.0
2022-12-20 12:30:00,89.11,89.15,88.85,88.89,231982.0,88.5796,88.6194,88.3212,88.3609,231982.0
2022-12-20 12:40:00,88.9,89.2,88.89,89.15,304231.0,88.3709,88.6691,88.3609,88.6194,304231.0
2022-12-20 12:50:00,89.15,89.37,89.11,89.37,184038.0,88.6194,88.8381,88.5796,88.8381,184038.0
2022-12-20 13:00:00,89.38,89.45,89.2,89.27,223270.0,88.848,88.9176,88.6691,88.7387,223270.0
2022-12-20 13:10:00,89.25,89.36,89.07,89.21,183562.0,88.7188,88.8282,88.5399,88.679,183562.0
2022-12-20 13:20:00,89.2,89.36,89.13,89.28,200096.0,88.6691,88.8282,88.5995,88.7486,200096.0
2022-12-20 13:30:00,89.28,89.61,89.27,89.59,233464.0,88.7486,89.0767,88.7387,89.0568,233464.0
2022-12-20 13:40:00,89.59,89.65,89.42,89.49,212986.0,89.0568,89.1164,88.8878,88.9574,212986.0
2022-12-20 13:50:00,89.5,89.51,89.32,89.39,169157.0,88.9673,88.9773,88.7884,88.858,169157.0
2022-12-20 14:00:00,89.39,89.67,89.33,89.63,241647.0,88.858,89.1363,88.7983,89.0965,241647.0
2022-12-20 14:10:00,89.63,89.78,89.57,89.63,259069.0,89.0965,89.2457,89.0369,89.0965,259069.0
2022-12-20 14:20:00,89.63,89.66,89.5,89.6,246386.0,89.0965,89.1264,88.9673,89.0667,246386.0
2022-12-20 14:30:00,89.6,89.64,89.4,89.47,276021.0,89.0667,89.1065,88.8679,88.9375,276021.0
2022-12-20 14:40:00,89.47,89.53,89.29,89.34,293421.0,88.9375,88.9971,88.7586,88.8083,293421.0
2022-12-20 14:50:00,89.35,89.45,89.26,89.39,225785.0,88.8182,88.9176,88.7287,88.858,225785.0
2022-12-20 15:00:00,89.39,89.41,89.14,89.22,301713.0,88.858,88.8779,88.6095,88.689,301713.0
2022-12-20 15:10:00,89.22,89.33,89.16,89.19,241988.0,88.689,88.7983,88.6293,88.6592,241988.0
2022-12-20 15:20:00,89.2,89.4,89.14,89.34,272898.0,88.6691,88.8679,88.6095,88.8083,272898.0
2022-12-20 15:30:00,89.34,89.6,89.3,89.6,335317.0,88.8083,89.0667,88.7685,89.0667,335317.0
2022-12-20 15:40:00,89.58,89.71,89.48,89.67,375926.0,89.0468,89.1761,88.9474,89.1363,375926.0
2022-12-20 15:50:00,89.66,89.73,89.45,89.62,911621.0,89.1264,89.1959,88.9176,89.0866,911621.0
2022-12-21 09:30:00,89.73,89.85,88.91,89.51,1125181.0,89.1959,89.3152,88.3808,88.9773,1125181.0
2022-12-21 09:40:00,89.51,89.91,89.23,89.88,617082.0,88.9773,89.3749,88.6989,89.3451,617082.0
2022-12-21 09:50:00,89.88,89.9,89.04,89.06,602962.0,89.3451,89.3649,88.5101,88.5299,602962.0
2022-12-21 10:00:00,89.07,89.91,88.99,89.89,595713.0,88.5399,89.3749,88.4604,89.355,595713.0
2022-12-21 10:10:00,89.89,89.97,89.66,89.81,423004.0,89.355,89.4345,89.1264,89.2755,423004.0
2022-12-21 10:20:00,89.81,89.88,89.55,89.85,368164.0,89.2755,89.3451,89.017,89.3152,368164.0
2022-12-21 10:30:00,89.86,90.23,89.77,90.18,504119.0,89.3252,89.693,89.2357,89.6433,504119.0
2022-12-21 10:40:00,90.18,90.35,90.09,90.2,305149.0,89.6433,89.8123,89.5538,89.6632,305149.0
2022-12-21 10:50:00,90.21,90.29,90.04,90.26,422546.0,89.6731,89.7526,89.5041,89.7228,422546.0
2022-12-21 11:00:00,90.25,90.46,90.24,90.35,458798.0,89.7129,89.9216,89.7029,89.8123,458798.0
2022-12-21 11:10:00,90.34,90.5,90.23,90.26,296323.0,89.8023,89.9614,89.693,89.7228,296323.0
2022-12-21 11:20:00,90.24,90.37,90.03,90.3,358553.0,89.7029,89.8321,89.4942,89.7626,358553.0
2022-12-21 11:30:00,90.3,90.67,90.29,90.52,251432.0,89.7626,90.1304,89.7526,89.9812,251432.0
2022-12-21 11:40:00,90.53,90.61,90.19,90.21,269851.0,89.9912,90.0707,89.6532,89.6731,269851.0
2022-12-21 11:50:00,90.21,90.36,90.11,90.3,225305.0,89.6731,89.8222,89.5737,89.7626,225305.0
2022-12-21 12:00:00,90.31,90.32,90.15,90.2,213514.0,89.7725,89.7824,89.6135,89.6632,213514.0
2022-12-21 12:10:00,90.2,90.32,90.07,90.11,229644.0,89.6632,89.7824,89.5339,89.5737,229644.0
2022-12-21 12:20:00,90.11,90.25,90.06,90.16,175032.0,89.5737,89.7129,89.524,89.6234,175032.0
2022-12-21 12:30:00,90.16,90.44,90.16,90.43,193066.0,89.6234,89.9017,89.6234,89.8918,193066.0
2022-12-21 12:40:00,90.42,90.52,90.36,90.5,234585.0,89.8818,89.9812,89.8222,89.9614,234585.0
2022-12-21 12:50:00,90.49,90.62,90.46,90.59,168865.0,89.9514,90.0807,89.9216,90.0508,168865.0
2022-12-21 13:00:00,90.59,90.75,90.53,90.72,310079.0,90.0508,90.2099,89.9912,90.1801,310079.0
2022-12-21 13:10:00,90.73,90.75,90.49,90.54,185846.0,90.19,90.2099,89.9514,90.0011,185846.0
2022-12-21 13:20:00,90.55,90.56,90.29,90.33,202792.0,90.0111,90.021,89.7526,89.7924,202792.0
2022-12-21 13:30:00,90.33,90.44,90.29,90.39,230330.0,89.7924,89.9017,89.7526,89.852,230330.0
2022-12-21 13:40:00,90.38,90.55,90.32,90.5,199997.0,89.8421,90.0111,89.7824,89.9614,199997.0
2022-12-21 13:50:00,90.51,90.6,90.49,90.53,183382.0,89.9713,90.0608,89.9514,89.9912,183382.0
2022-12-21 14:00:00,90.54,90.82,90.54,90.8,303569.0,90.0011,90.2795,90.0011,90.2596,303569.0
2022-12-21 14:10:00,90.8,90.92,90.68,90.69,207174.0,90.2596,90.3789,90.1403,90.1502,207174.0
2022-12-21 14:20:00,90.69,90.78,90.62,90.66,211264.0,90.1502,90.2397,90.0807,90.1204,211264.0
2022-12-21 14:30:00,90.66,90.8,90.59,90.67,207439.0,90.1204,90.2596,90.0508,90.1304,207439.0
2022-12-21 14:40:00,90.67,90.77,90.63,90.69,160697.0,90.1304,90.2298,90.0906,90.1502,160697.0
2022-12-21 14:50:00,90.7,90.7,90.5,90.61,213945.0,90.1602,90.1602,89.9614,90.0707,213945.0
2022-12-21 15:00:00,90.61,90.75,90.43,90.49,266898.0,90.0707,90.2099,89.8918,89.9514,266898.0
2022-12-21 15:10:00,90.49,90.63,90.41,90.48,277876.0,89.9514,90.0906,89.8719,89.9415,277876.0
2022-12-21 15:20:00,90.48,90.62,90.42,90.44,345670.0,89.9415,90.0807,89.8818,89.9017,345670.0
2022-12-21 15:30:00,90.44,90.63,90.42,90.47,338411.0,89.9017,90.0906,89.8818,89.9315,338411.0
2022-12-21 15:40:00,90.46,90.5,90.26,90.37,366647.0,89.9216,89.9614,89.7228,89.8321,366647.0
2022-12-21 15:50:00,90.37,90.37,90.04,90.28,1111682.0,89.8321,89.8321,89.5041,89.7427,1111682.0
2022-12-22 09:30:00,88.93,89.18,88.21,88.29,930233.0,88.4007,88.6492,87.685,87.7645,930233.0
2022-12-22 09:40:00,88.29,88.78,88.17,88.37,501679.0,87.7645,88.2516,87.6452,87.844,501679.0
2022-12-22 09:50:00,88.38,88.85,88.33,88.84,461721.0,87.854,88.3212,87.8043,88.3112,461721.0
2022-12-22 10:00:00,88.84,88.84,88.11,88.19,661632.0,88.3112,88.3112,87.5856,87.6651,661632.0
2022-12-22 10:10:00,88.18,88.34,87.86,88.16,626374.0,87.6552,87.8142,87.3371,87.6353,626374.0
2022-12-22 10:20:00,88.18,88.19,87.91,87.91,475511.0,87.6552,87.6651,87.3868,87.3868,475511.0
2022-12-22 10:30:00,87.91,88.06,87.72,88.0,455845.0,87.3868,87.5359,87.1979,87.4762,455845.0
2022-12-22 10:40:00,88.01,88.11,87.83,88.03,461871.0,87.4862,87.5856,87.3073,87.5061,461871.0
2022-12-22 10:50:00,88.03,88.09,87.75,87.82,280147.0,87.5061,87.5657,87.2277,87.2973,280147.0
2022-12-22 11:00:00,87.82,88.24,87.79,88.01,316835.0,87.2973,87.7148,87.2675,87.4862,316835.0
2022-12-22 11:10:00,88.01,88.07,87.86,87.91,245974.0,87.4862,87.5458,87.3371,87.3868,245974.0
2022-12-22 11:20:00,87.9,88.02,87.83,87.86,279701.0,87.3768,87.4961,87.3073,87.3371,279701.0
2022-12-22 11:30:00,87.86,87.97,87.7,87.87,352274.0,87.3371,87.4464,87.178,87.347,352274.0
2022-12-22 11:40:00,87.86,87.9,87.71,87.8,239525.0,87.3371,87.3768,87.188,87.2774,239525.0
2022-12-22 11:50:00,87.8,88.0,87.78,87.96,304782.0,87.2774,87.4762,87.2576,87.4365,304782.0
2022-12-22 12:00:00,87.95,88.01,87.82,87.95,250262.0,87.4265,87.4862,87.2973,87.4265,250262.0
2022-12-22 12:10:00,87.94,87.98,87.82,87.85,202477.0,87.4166,87.4564,87.2973,87.3271,202477.0
2022-12-22 12:20:00,87.85,87.87,87.39,87.47,320992.0,87.3271,87.347,86.8699,86.9494,320992.0
2022-12-22 12:30:00,87.46,87.63,87.45,87.54,215793.0,86.9395,87.1084,86.9295,87.019,215793.0
2022-12-22 12:40:00,87.53,87.55,87.32,87.37,277338.0,87.009,87.0289,86.8003,86.85,277338.0
2022-12-22 12:50:00,87.37,87.43,87.31,87.37,242088.0,86.85,86.9096,86.7904,86.85,242088.0
2022-12-22 13:00:00,87.37,87.37,87.11,87.24,303742.0,86.85,86.85,86.5915,86.7208,303742.0
2022-12-22 13:10:00,87.23,87.35,87.17,87.18,170494.0,86.7108,86.8301,86.6512,86.6611,170494.0
2022-12-22 13:20:00,87.17,87.18,87.06,87.12,170417.0,86.6512,86.6611,86.5418,86.6015,170417.0
2022-12-22 13:30:00,87.11,87.12,86.94,87.12,271306.0,86.5915,86.6015,86.4226,86.6015,271306.0
2022-12-22 13:40:00,87.13,87.31,87.1,87.26,270355.0,86.6114,86.7904,86.5816,86.7407,270355.0
2022-12-22 13:50:00,87.27,87.27,86.99,87.09,320324.0,86.7506,86.7506,86.4723,86.5717,320324.0
2022-12-22 14:00:00,87.09,87.26,87.06,87.11,286642.0,86.5717,86.7407,86.5418,86.5915,286642.0
2022-12-22 14:10:00,87.11,87.44,87.09,87.33,344241.0,86.5915,86.9196,86.5717,86.8102,344241.0
2022-12-22 14:20:00,87.34,87.56,87.2,87.52,374828.0,86.8202,87.0389,86.681,86.9991,374828.0
2022-12-22 14:30:00,87.51,87.62,87.39,87.42,269340.0,86.9892,87.0985,86.8699,86.8997,269340.0
2022-12-22 14:40:00,87.42,87.59,87.34,87.58,244153.0,86.8997,87.0687,86.8202,87.0587,244153.0
2022-12-22 14:50:00,87.59,87.85,87.51,87.78,383618.0,87.0687,87.3271,86.9892,87.2576,383618.0
2022-12-22 15:00:00,87.78,88.03,87.73,88.02,379542.0,87.2576,87.5061,87.2079,87.4961,379542.0
2022-12-22 15:10:00,88.01,88.03,87.79,88.01,521901.0,87.4862,87.5061,87.2675,87.4862,521901.0
2022-12-22 15:20:00,88.02,88.22,87.98,88.17,631825.0,87.4961,87.6949,87.4564,87.6452,631825.0
2022-12-22 15:30:00,88.18,88.22,87.77,87.86,676886.0,87.6552,87.6949,87.2476,87.3371,676886.0
2022-12-22 15:40:00,87.86,87.93,87.63,87.92,645028.0,87.3371,87.4067,87.1084,87.3967,645028.0
2022-12-22 15:50:00,87.91,88.32,87.91,88.3,1979919.0,87.3868,87.7943,87.3868,87.7745,1979919.0
2022-12-23 09:30:00,87.6,88.96,87.6,88.09,888757.0,87.0786,88.4305,87.0786,87.5657,888757.0
2022-12-23 09:40:00,88.08,88.98,88.06,88.41,557045.0,87.5558,88.4504,87.5359,87.8838,557045.0
2022-12-23 09:50:00,88.42,88.53,88.07,88.22,601009.0,87.8937,88.0031,87.5458,87.6949,601009.0
2022-12-23 10:00:00,88.25,88.8,87.99,88.74,878333.0,87.7248,88.2715,87.4663,88.2118,878333.0
2022-12-23 10:10:00,88.73,89.55,88.68,89.4,647272.0,88.2019,89.017,88.1522,88.8679,647272.0
2022-12-23 10:20:00,89.41,89.58,89.21,89.44,532985.0,88.8779,89.0468,88.679,88.9077,532985.0
2022-12-23 10:30:00,89.45,89.9,89.41,89.9,574363.0,88.9176,89.3649,88.8779,89.3649,574363.0
2022-12-23 10:40:00,89.9,90.02,89.46,89.65,526835.0,89.3649,89.4842,88.9276,89.1164,526835.0
2022-12-23 10:50:00,89.65,89.68,89.24,89.29,300064.0,89.1164,89.1462,88.7089,88.7586,300064.0
2022-12-23 11:00:00,89.3,89.41,88.71,88.84,369662.0,88.7685,88.8779,88.182,88.3112,369662.0
2022-12-23 11:10:00,88.84,89.25,88.84,89.14,344671.0,88.3112,88.7188,88.3112,88.6095,344671.0
2022-12-23 11:20:00,89.14,89.38,89.1,89.16,239735.0,88.6095,88.848,88.5697,88.6293,239735.0
2022-12-23 11:30:00,89.16,89.53,89.05,89.49,225998.0,88.6293,88.9971,88.52,88.9574,225998.0
2022-12-23 11:40:00,89.5,89.71,89.35,89.54,277375.0,88.9673,89.1761,88.8182,89.0071,277375.0
2022-12-23 11:50:00,89.54,89.65,89.39,89.65,186268.0,89.0071,89.1164,88.858,89.1164,186268.0
2022-12-23 12:00:00,89.67,89.81,89.52,89.57,229092.0,89.1363,89.2755,88.9872,89.0369,229092.0
2022-12-23 12:10:00,89.56,89.72,89.5,89.66,188056.0,89.027,89.186,88.9673,89.1264,188056.0
2022-12-23 12:20:00,89.67,90.0,89.65,89.75,323049.0,89.1363,89.4643,89.1164,89.2158,323049.0
2022-12-23 12:30:00,89.78,90.01,89.78,89.83,212288.0,89.2457,89.4743,89.2457,89.2954,212288.0
2022-12-23 12:40:00,89.83,89.91,89.6,89.65,170593.0,89.2954,89.3749,89.0667,89.1164,170593.0
2022-12-23 12:50:00,89.66,89.73,89.61,89.68,149368.0,89.1264,89.1959,89.0767,89.1462,149368.0
2022-12-23 13:00:00,89.68,89.95,89.64,89.93,246311.0,89.1462,89.4146,89.1065,89.3948,246311.0
2022-12-23 13:10:00,89.94,89.98,89.66,89.94,209725.0,89.4047,89.4445,89.1264,89.4047,209725.0
2022-12-23 13:20:00,89.94,90.01,89.88,89.99,200878.0,89.4047,89.4743,89.3451,89.4544,200878.0
2022-12-23 13:30:00,89.99,90.1,89.83,89.87,204423.0,89.4544,89.5637,89.2954,89.3351,204423.0
2022-12-23 13:40:00,89.87,89.96,89.58,89.83,156371.0,89.3351,89.4246,89.0468,89.2954,156371.0
2022-12-23 13:50:00,89.82,89.87,89.71,89.73,113033.0,89.2854,89.3351,89.1761,89.1959,113033.0
2022-12-23 14:00:00,89.72,89.78,89.52,89.55,153128.0,89.186,89.2457,88.9872,89.017,153128.0
2022-12-23 14:10:00,89.56,89.85,89.56,89.81,186567.0,89.027,89.3152,89.027,89.2755,186567.0
2022-12-23 14:20:00,89.82,89.86,89.62,89.74,145381.0,89.2854,89.3252,89.0866,89.2059,145381.0
2022-12-23 14:30:00,89.76,89.95,89.75,89.95,150549.0,89.2258,89.4146,89.2158,89.4146,150549.0
2022-12-23 14:40:00,89.95,89.97,89.76,89.78,142793.0,89.4146,89.4345,89.2258,89.2457,142793.0
2022-12-23 14:50:00,89.79,90.0,89.77,89.98,170745.0,89.2556,89.4643,89.2357,89.4445,170745.0
2022-12-23 15:00:00,89.98,90.07,89.78,89.87,238277.0,89.4445,89.5339,89.2457,89.3351,238277.0
2022-12-23 15:10:00,89.87,90.01,89.83,89.9,199410.0,89.3351,89.4743,89.2954,89.3649,199410.0
2022-12-23 15:20:00,89.91,89.93,89.65,89.69,246671.0,89.3749,89.3948,89.1164,89.1562,246671.0
2022-12-23 15:30:00,89.69,89.71,89.54,89.57,261329.0,89.1562,89.1761,89.0071,89.0369,261329.0
2022-12-23 15:40:00,89.56,89.8,89.56,89.77,336353.0,89.027,89.2655,89.027,89.2357,336353.0
2022-12-23 15:50:00,89.76,89.87,89.57,89.82,759131.0,89.2258,89.3351,89.0369,89.2854,759131.0
2022-12-27 09:30:00,89.33,89.5,88.62,88.77,782987.0,88.7983,88.9673,88.0926,88.2417,782987.0
2022-12-27 09:40:00,88.77,88.77,88.01,88.13,492376.0,88.2417,88.2417,87.4862,87.6055,492376.0
2022-12-27 09:50:00,88.12,88.39,88.03,88.1,364780.0,87.5955,87.8639,87.5061,87.5757,364780.0
2022-12-27 10:00:00,88.09,88.1,87.79,87.92,416288.0,87.5657,87.5757,87.2675,87.3967,416288.0
2022-12-27 10:10:00,87.92,88.51,87.83,88.37,382010.0,87.3967,87.9832,87.3073,87.844,382010.0
2022-12-27 10:20:00,88.36,88.7,88.33,88.64,302985.0,87.8341,88.1721,87.8043,88.1124,302985.0
2022-12-27 10:30:00,88.65,88.7,88.38,88.68,246775.0,88.1224,88.1721,87.854,88.1522,246775.0
2022-12-27 10:40:00,88.68,88.99,88.56,88.9,253551.0,88.1522,88.4604,88.0329,88.3709,253551.0
2022-12-27 10:50:00,88.89,88.89,88.58,88.67,233438.0,88.3609,88.3609,88.0528,88.1423,233438.0
2022-12-27 11:00:00,88.66,88.76,88.48,88.76,196656.0,88.1323,88.2317,87.9534,88.2317,196656.0
2022-12-27 11:10:00,88.75,88.76,88.54,88.6,190388.0,88.2218,88.2317,88.013,88.0727,190388.0
2022-12-27 11:20:00,88.6,88.75,88.5,88.6,252370.0,88.0727,88.2218,87.9733,88.0727,252370.0
2022-12-27 11:30:00,88.6,88.65,88.16,88.45,360973.0,88.0727,88.1224,87.6353,87.9236,360973.0
2022-12-27 11:40:00,88.46,88.6,88.36,88.45,255681.0,87.9335,88.0727,87.8341,87.9236,255681.0
2022-12-27 11:50:00,88.45,88.47,88.25,88.28,223783.0,87.9236,87.9434,87.7248,87.7546,223783.0
2022-12-27 12:00:00,88.28,88.45,88.26,88.3,191443.0,87.7546,87.9236,87.7347,87.7745,191443.0
2022-12-27 12:10:00,88.31,88.52,88.31,88.42,177269.0,87.7844,87.9932,87.7844,87.8937,177269.0
2022-12-27 12:20:00,88.42,88.42,88.2,88.28,194272.0,87.8937,87.8937,87.6751,87.7546,194272.0
2022-12-27 12:30:00,88.28,88.36,88.24,88.29,151185.0,87.7546,87.8341,87.7148,87.7645,151185.0
2022-12-27 12:40:00,88.29,88.3,87.9,87.94,227381.0,87.7645,87.7745,87.3768,87.4166,227381.0
2022-12-27 12:50:00,87.94,88.15,87.9,88.1,170985.0,87.4166,87.6254,87.3768,87.5757,170985.0
2022-12-27 13:00:00,88.1,88.24,88.06,88.12,177839.0,87.5757,87.7148,87.5359,87.5955,177839.0
2022-12-27 13:10:00,88.13,88.21,87.98,87.98,187158.0,87.6055,87.685,87.4564,87.4564,187158.0
2022-12-27 13:20:00,87.98,88.02,87.91,87.95,130968.0,87.4564,87.4961,87.3868,87.4265,130968.0
2022-12-27 13:30:00,87.96,88.0,87.89,87.94,145358.0,87.4365,87.4762,87.3669,87.4166,145358.0
2022-12-27 13:40:00,87.94,87.95,87.76,87.85,196614.0,87.4166,87.4265,87.2377,87.3271,196614.0
2022-12-27 13:50:00,87.86,87.88,87.68,87.72,212721.0,87.3371,87.357,87.1582,87.1979,212721.0
2022-12-27 14:00:00,87.72,87.9,87.7,87.86,175471.0,87.1979,87.3768,87.178,87.3371,175471.0
2022-12-27 14:10:00,87.87,87.89,87.71,87.75,225462.0,87.347,87.3669,87.188,87.2277,225462.0
2022-12-27 14:20:00,87.73,87.84,87.57,87.59,305984.0,87.2079,87.3172,87.0488,87.0687,305984.0
2022-12-27 14:30:00,87.59,87.71,87.58,87.6,221675.0,87.0687,87.188,87.0587,87.0786,221675.0
2022-12-27 14:40:00,87.6,87.83,87.53,87.82,309396.0,87.0786,87.3073,87.009,87.2973,309396.0
2022-12-27 14:50:00,87.82,87.92,87.77,87.8,210015.0,87.2973,87.3967,87.2476,87.2774,210015.0
2022-12-27 15:00:00,87.81,87.89,87.7,87.87,231735.0,87.2874,87.3669,87.178,87.347,231735.0
2022-12-27 15:10:00,87.86,88.01,87.83,87.84,229046.0,87.3371,87.4862,87.3073,87.3172,229046.0
2022-12-27 15:20:00,87.84,88.02,87.8,87.95,242817.0,87.3172,87.4961,87.2774,87.4265,242817.0
2022-12-27 15:30:00,87.95,88.17,87.93,88.16,331427.0,87.4265,87.6452,87.4067,87.6353,331427.0
2022-12-27 15:40:00,88.15,88.16,87.88,87.95,374412.0,87.6254,87.6353,87.357,87.4265,374412.0
2022-12-27 15:50:00,87.96,88.02,87.73,87.96,946213.0,87.4365,87.4961,87.2079,87.4365,946213.0
2022-12-28 09:30:00,87.49,88.52,87.43,88.11,939934.0,86.9693,87.9932,86.9096,87.5856,939934.0
2022-12-28 09:40:00,88.11,88.27,87.88,88.07,430004.0,87.5856,87.7446,87.357,87.5458,430004.0
2022-12-28 09:50:00,88.07,88.07,87.55,87.75,400279.0,87.5458,87.5458,87.0289,87.2277,400279.0
2022-12-28 10:00:00,87.74,88.13,87.73,87.78,404496.0,87.2178,87.6055,87.2079,87.2576,404496.0
2022-12-28 10:10:00,87.79,88.04,87.74,87.95,472510.0,87.2675,87.516,87.2178,87.4265,472510.0
2022-12-28 10:20:00,87.95,87.98,87.27,87.35,429647.0,87.4265,87.4564,86.7506,86.8301,429647.0
2022-12-28 10:30:00,87.34,87.54,87.14,87.2,424830.0,86.8202,87.019,86.6214,86.681,424830.0
2022-12-28 10:40:00,87.2,87.4,87.16,87.19,303872.0,86.681,86.8798,86.6412,86.6711,303872.0
2022-12-28 10:50:00,87.2,87.22,86.8,86.81,551483.0,86.681,86.7009,86.2834,86.2933,551483.0
2022-12-28 11:00:00,86.81,86.96,86.7,86.87,458970.0,86.2933,86.4424,86.184,86.353,458970.0
2022-12-28 11:10:00,86.87,86.94,86.71,86.86,365710.0,86.353,86.4226,86.1939,86.343,365710.0
2022-12-28 11:20:00,86.86,86.95,86.79,86.89,271070.0,86.343,86.4325,86.2734,86.3729,271070.0
2022-12-28 11:30:00,86.9,86.97,86.74,86.81,268491.0,86.3828,86.4524,86.2237,86.2933,268491.0
2022-12-28 11:40:00,86.81,86.89,86.65,86.67,269165.0,86.2933,86.3729,86.1343,86.1542,269165.0
2022-12-28 11:50:00,86.66,86.8,86.64,86.67,206022.0,86.1442,86.2834,86.1243,86.1542,206022.0
2022-12-28 12:00:00,86.67,86.82,86.62,86.75,269437.0,86.1542,86.3033,86.1045,86.2337,269437.0
2022-12-28 12:10:00,86.75,86.82,86.61,86.7,252098.0,86.2337,86.3033,86.0945,86.184,252098.0
2022-12-28 12:20:00,86.71,86.88,86.69,86.88,256355.0,86.1939,86.3629,86.174,86.3629,256355.0
2022-12-28 12:30:00,86.88,87.11,86.87,87.0,368446.0,86.3629,86.5915,86.353,86.4822,368446.0
2022-12-28 12:40:00,86.99,87.26,86.91,87.21,200472.0,86.4723,86.7407,86.3927,86.6909,200472.0
2022-12-28 12:50:00,87.21,87.31,87.11,87.25,209544.0,86.6909,86.7904,86.5915,86.7307,209544.0
2022-12-28 13:00:00,87.26,87.49,87.2,87.44,291596.0,86.7407,86.9693,86.681,86.9196,291596.0
2022-12-28 13:10:00,87.43,87.58,87.32,87.38,301136.0,86.9096,87.0587,86.8003,86.8599,301136.0
2022-12-28 13:20:00,87.38,87.39,87.12,87.22,209427.0,86.8599,86.8699,86.6015,86.7009,209427.0
2022-12-28 13:30:00,87.22,87.24,86.97,87.01,201567.0,86.7009,86.7208,86.4524,86.4921,201567.0
2022-12-28 13:40:00,87.01,87.16,87.01,87.09,174620.0,86.4921,86.6412,86.4921,86.5717,174620.0
2022-12-28 13:50:00,87.09,87.1,86.9,86.92,199118.0,86.5717,86.5816,86.3828,86.4027,199118.0
2022-12-28 14:00:00,86.93,87.05,86.88,86.91,184319.0,86.4126,86.5319,86.3629,86.3927,184319.0
2022-12-28 14:10:00,86.92,86.97,86.81,86.94,179274.0,86.4027,86.4524,86.2933,86.4226,179274.0
2022-12-28 14:20:00,86.94,86.95,86.72,86.73,216729.0,86.4226,86.4325,86.2039,86.2138,216729.0
2022-12-28 14:30:00,86.73,86.84,86.58,86.59,243509.0,86.2138,86.3232,86.0647,86.0746,243509.0
2022-12-28 14:40:00,86.59,86.91,86.58,86.77,250981.0,86.0746,86.3927,86.0647,86.2536,250981.0
2022-12-28 14:50:00,86.76,86.77,86.56,86.59,205319.0,86.2436,86.2536,86.0448,86.0746,205319.0
2022-12-28 15:00:00,86.59,86.63,86.47,86.61,278618.0,86.0746,86.1144,85.9554,86.0945,278618.0
2022-12-28 15:10:00,86.61,86.73,86.5,86.6,301860.0,86.0945,86.2138,85.9852,86.0846,301860.0
2022-12-28 15:20:00,86.59,86.62,86.45,86.49,262163.0,86.0746,86.1045,85.9355,85.9752,262163.0
2022-12-28 15:30:00,86.48,86.6,86.41,86.53,406994.0,85.9653,86.0846,85.8957,86.015,406994.0
2022-12-28 15:40:00,86.53,86.62,86.41,86.53,499505.0,86.015,86.1045,85.8957,86.015,499505.0
2022-12-28 15:50:00,86.54,86.61,86.37,86.43,1030460.0,86.0249,86.0945,85.8559,85.9156,1030460.0
2022-12-29 09:30:00,87.03,87.72,86.99,87.66,965171.0,86.512,87.1979,86.4723,87.1383,965171.0
2022-12-29 09:40:00,87.68,87.96,87.67,87.93,494773.0,87.1582,87.4365,87.1482,87.4067,494773.0
2022-12-29 09:50:00,87.93,88.07,87.69,87.96,483562.0,87.4067,87.5458,87.1681,87.4365,483562.0
2022-12-29 10:00:00,87.98,88.27,87.77,88.1,362624.0,87.4564,87.7446,87.2476,87.5757,362624.0
2022-12-29 10:10:00,88.1,88.35,88.07,88.32,395913.0,87.5757,87.8242,87.5458,87.7943,395913.0
2022-12-29 10:20:00,88.32,88.37,88.08,88.09,268067.0,87.7943,87.844,87.5558,87.5657,268067.0
2022-12-29 10:30:00,88.1,88.33,88.1,88.26,245751.0,87.5757,87.8043,87.5757,87.7347,245751.0
2022-12-29 10:40:00,88.28,88.61,88.25,88.45,332540.0,87.7546,88.0826,87.7248,87.9236,332540.0
2022-12-29 10:50:00,88.46,88.74,88.45,88.69,266422.0,87.9335,88.2118,87.9236,88.1621,266422.0
2022-12-29 11:00:00,88.69,88.8,88.42,88.51,229923.0,88.1621,88.2715,87.8937,87.9832,229923.0
2022-12-29 11:10:00,88.5,88.6,88.41,88.54,287496.0,87.9733,88.0727,87.8838,88.013,287496.0
2022-12-29 11:20:00,88.55,88.65,88.47,88.59,198014.0,88.023,88.1224,87.9434,88.0627,198014.0
2022-12-29 11:30:00,88.6,88.85,88.6,88.74,281612.0,88.0727,88.3212,88.0727,88.2118,281612.0
2022-12-29 11:40:00,88.74,88.98,88.73,88.95,282644.0,88.2118,88.4504,88.2019,88.4206,282644.0
2022-12-29 11:50:00,88.94,89.11,88.92,89.01,287846.0,88.4107,88.5796,88.3908,88.4802,287846.0
2022-12-29 12:00:00,89.01,89.05,88.85,88.94,252755.0,88.4802,88.52,88.3212,88.4107,252755.0
2022-12-29 12:10:00,88.94,89.16,88.93,89.12,190292.0,88.4107,88.6293,88.4007,88.5896,190292.0
2022-12-29 12:20:00,89.12,89.21,89.05,89.13,201254.0,88.5896,88.679,88.52,88.5995,201254.0
2022-12-29 12:30:00,89.13,89.21,88.77,88.81,240844.0,88.5995,88.679,88.2417,88.2814,240844.0
2022-12-29 12:40:00,88.8,88.89,88.74,88.8,192172.0,88.2715,88.3609,88.2118,88.2715,192172.0
2022-12-29 12:50:00,88.8,88.89,88.79,88.81,174984.0,88.2715,88.3609,88.2615,88.2814,174984.0
2022-12-29 13:00:00,88.8,88.83,88.69,88.74,229141.0,88.2715,88.3013,88.1621,88.2118,229141.0
2022-12-29 13:10:00,88.75,88.87,88.73,88.8,290046.0,88.2218,88.3411,88.2019,88.2715,290046.0
2022-12-29 13:20:00,88.79,88.96,88.77,88.89,212095.0,88.2615,88.4305,88.2417,88.3609,212095.0
2022-12-29 13:30:00,88.89,88.94,88.74,88.92,184291.0,88.3609,88.4107,88.2118,88.3908,184291.0
2022-12-29 13:40:00,88.93,89.05,88.92,88.98,194774.0,88.4007,88.52,88.3908,88.4504,194774.0
2022-12-29 13:50:00,88.98,89.08,88.91,89.06,156674.0,88.4504,88.5498,88.3808,88.5299,156674.0
2022-12-29 14:00:00,89.04,89.24,89.04,89.15,274939.0,88.5101,88.7089,88.5101,88.6194,274939.0
2022-12-29 14:10:00,89.15,89.18,89.01,89.16,160659.0,88.6194,88.6492,88.4802,88.6293,160659.0
2022-12-29 14:20:00,89.15,89.26,89.13,89.18,236043.0,88.6194,88.7287,88.5995,88.6492,236043.0
2022-12-29 14:30:00,89.18,89.25,89.12,89.24,275251.0,88.6492,88.7188,88.5896,88.7089,275251.0
2022-12-29 14:40:00,89.24,89.29,89.16,89.24,274750.0,88.7089,88.7586,88.6293,88.7089,274750.0
2022-12-29 14:50:00,89.25,89.26,89.0,89.08,254358.0,88.7188,88.7287,88.4703,88.5498,254358.0
2022-12-29 15:00:00,89.08,89.25,89.03,89.21,196228.0,88.5498,88.7188,88.5001,88.679,196228.0
2022-12-29 15:10:00,89.21,89.22,89.04,89.12,300591.0,88.679,88.689,88.5101,88.5896,300591.0
2022-12-29 15:20:00,89.13,89.3,89.07,89.22,306578.0,88.5995,88.7685,88.5399,88.689,306578.0
2022-12-29 15:30:00,89.22,89.34,89.2,89.31,367901.0,88.689,88.8083,88.6691,88.7784,367901.0
2022-12-29 15:40:00,89.32,89.37,89.17,89.26,508914.0,88.7884,88.8381,88.6393,88.7287,508914.0
2022-12-29 15:50:00,89.25,89.26,88.86,88.92,1343780.0,88.7188,88.7287,88.3311,88.3908,1343780.0
2022-12-30 09:30:00,87.39,87.61,87.13,87.35,1049733.0,86.8699,87.0886,86.6114,86.8301,1049733.0
2022-12-30 09:40:00,87.34,87.67,87.03,87.17,570579.0,86.8202,87.1482,86.512,86.6512,570579.0
2022-12-30 09:50:00,87.14,87.45,87.09,87.44,411985.0,86.6214,86.9295,86.5717,86.9196,411985.0
2022-12-30 10:00:00,87.43,87.48,87.2,87.25,329856.0,86.9096,86.9593,86.681,86.7307,329856.0
2022-12-30 10:10:00,87.24,87.69,87.24,87.62,354572.0,86.7208,87.1681,86.7208,87.0985,354572.0
2022-12-30 10:20:00,87.62,87.69,87.36,87.49,294829.0,87.0985,87.1681,86.8401,86.9693,294829.0
2022-12-30 10:30:00,87.47,87.58,87.34,87.56,261099.0,86.9494,87.0587,86.8202,87.0389,261099.0
2022-12-30 10:40:00,87.56,87.97,87.55,87.93,272690.0,87.0389,87.4464,87.0289,87.4067,272690.0
2022-12-30 10:50:00,87.92,87.94,87.63,87.71,305498.0,87.3967,87.4166,87.1084,87.188,305498.0
2022-12-30 11:00:00,87.71,88.03,87.68,88.02,323041.0,87.188,87.5061,87.1582,87.4961,323041.0
2022-12-30 11:10:00,88.02,88.03,87.63,87.75,247054.0,87.4961,87.5061,87.1084,87.2277,247054.0
2022-12-30 11:20:00,87.74,87.88,87.65,87.84,227292.0,87.2178,87.357,87.1283,87.3172,227292.0
2022-12-30 11:30:00,87.83,87.97,87.81,87.91,231418.0,87.3073,87.4464,87.2874,87.3868,231418.0
2022-12-30 11:40:00,87.91,87.93,87.74,87.82,143758.0,87.3868,87.4067,87.2178,87.2973,143758.0
2022-12-30 11:50:00,87.81,87.92,87.69,87.84,200484.0,87.2874,87.3967,87.1681,87.3172,200484.0
2022-12-30 12:00:00,87.83,87.86,87.62,87.72,152306.0,87.3073,87.3371,87.0985,87.1979,152306.0
2022-12-30 12:10:00,87.73,87.92,87.69,87.83,155515.0,87.2079,87.3967,87.1681,87.3073,155515.0
2022-12-30 12:20:00,87.81,87.98,87.78,87.88,168459.0,87.2874,87.4564,87.2576,87.357,168459.0
2022-12-30 12:30:00,87.89,87.99,87.84,87.85,135097.0,87.3669,87.4663,87.3172,87.3271,135097.0
2022-12-30 12:40:00,87.85,87.99,87.83,87.9,146629.0,87.3271,87.4663,87.3073,87.3768,146629.0
2022-12-30 12:50:00,87.91,87.97,87.77,87.97,166816.0,87.3868,87.4464,87.2476,87.4464,166816.0
2022-12-30 13:00:00,87.96,87.96,87.78,87.79,160044.0,87.4365,87.4365,87.2576,87.2675,160044.0
2022-12-30 13:10:00,87.79,87.83,87.63,87.65,194777.0,87.2675,87.3073,87.1084,87.1283,194777.0
2022-12-30 13:20:00,87.65,87.65,87.2,87.48,360722.0,87.1283,87.1283,86.681,86.9593,360722.0
2022-12-30 13:30:00,87.48,87.73,87.45,87.58,160340.0,86.9593,87.2079,86.9295,87.0587,160340.0
2022-12-30 13:40:00,87.57,87.57,87.46,87.53,136975.0,87.0488,87.0488,86.9395,87.009,136975.0
2022-12-30 13:50:00,87.54,87.68,87.52,87.65,165002.0,87.019,87.1582,86.9991,87.1283,165002.0
2022-12-30 14:00:00,87.65,87.66,87.47,87.49,170191.0,87.1283,87.1383,86.9494,86.9693,170191.0
2022-12-30 14:10:00,87.48,87.61,87.44,87.5,153196.0,86.9593,87.0886,86.9196,86.9792,153196.0
2022-12-30 14:20:00,87.5,87.67,87.44,87.64,163718.0,86.9792,87.1482,86.9196,87.1184,163718.0
2022-12-30 14:30:00,87.65,87.74,87.62,87.71,223522.0,87.1283,87.2178,87.0985,87.188,223522.0
2022-12-30 14:40:00,87.71,87.74,87.6,87.63,182052.0,87.188,87.2178,87.0786,87.1084,182052.0
2022-12-30 14:50:00,87.63,87.82,87.62,87.69,268723.0,87.1084,87.2973,87.0985,87.1681,268723.0
2022-12-30 15:00:00,87.68,87.98,87.67,87.94,210148.0,87.1582,87.4564,87.1482,87.4166,210148.0
2022-12-30 15:10:00,87.95,88.23,87.92,88.02,362292.0,87.4265,87.7049,87.3967,87.4961,362292.0
2022-12-30 15:20:00,88.02,88.1,87.95,87.98,264493.0,87.4961,87.5757,87.4265,87.4564,264493.0
2022-12-30 15:30:00,87.98,88.19,87.95,88.16,344306.0,87.4564,87.6651,87.4265,87.6353,344306.0
2022-12-30 15:40:00,88.15,88.38,88.05,88.36,469117.0,87.6254,87.854,87.5259,87.8341,469117.0
2022-12-30 15:50:00,88.36,88.83,88.34,88.76,1823520.0,87.8341,88.3013,87.8142,88.2317,1823520.0
2023-01-03 09:30:00,89.85,91.17,89.82,91.13,1810807.0,89.3152,90.6274,89.2854,90.5876,1810807.0
2023-01-03 09:40:00,91.14,91.55,90.64,90.78,1002072.0,90.5976,91.0051,90.1005,90.2397,1002072.0
2023-01-03 09:50:00,90.78,91.09,89.97,90.04,691927.0,90.2397,90.5479,89.4345,89.5041,691927.0
2023-01-03 10:00:00,90.05,90.22,89.51,89.56,544099.0,89.514,89.683,88.9773,89.027,544099.0
2023-01-03 10:10:00,89.56,89.61,89.11,89.15,408936.0,89.027,89.0767,88.5796,88.6194,408936.0
2023-01-03 10:20:00,89.17,89.49,89.15,89.48,299993.0,88.6393,88.9574,88.6194,88.9474,299993.0
2023-01-03 10:30:00,89.48,89.73,89.22,89.62,268860.0,88.9474,89.1959,88.689,89.0866,268860.0
2023-01-03 10:40:00,89.61,89.82,89.56,89.65,240040.0,89.0767,89.2854,89.027,89.1164,240040.0
2023-01-03 10:50:00,89.66,89.97,89.49,89.96,241754.0,89.1264,89.4345,88.9574,89.4246,241754.0
2023-01-03 11:00:00,89.96,90.04,89.47,89.49,304665.0,89.4246,89.5041,88.9375,88.9574,304665.0
2023-01-03 11:10:00,89.51,89.65,89.38,89.64,279647.0,88.9773,89.1164,88.848,89.1065,279647.0
2023-01-03 11:20:00,89.65,89.7,89.42,89.63,296959.0,89.1164,89.1661,88.8878,89.0965,296959.0
2023-01-03 11:30:00,89.61,89.63,89.17,89.52,251280.0,89.0767,89.0965,88.6393,88.9872,251280.0
2023-01-03 11:40:00,89.53,89.54,89.17,89.35,175810.0,88.9971,89.0071,88.6393,88.8182,175810.0
2023-01-03 11:50:00,89.37,89.38,89.17,89.25,191367.0,88.8381,88.848,88.6393,88.7188,191367.0
2023-01-03 12:00:00,89.24,89.48,89.13,89.39,178777.0,88.7089,88.9474,88.5995,88.858,178777.0
2023-01-03 12:10:00,89.39,89.42,89.18,89.2,176452.0,88.858,88.8878,88.6492,88.6691,176452.0
2023-01-03 12:20:00,89.2,89.32,89.07,89.2,196162.0,88.6691,88.7884,88.5399,88.6691,196162.0
2023-01-03 12:30:00,89.2,89.48,89.19,89.34,210354.0,88.6691,88.9474,88.6592,88.8083,210354.0
2023-01-03 12:40:00,89.33,89.34,89.02,89.03,160642.0,88.7983,88.8083,88.4902,88.5001,160642.0
2023-01-03 12:50:00,89.04,89.34,89.04,89.26,217174.0,88.5101,88.8083,88.5101,88.7287,217174.0
2023-01-03 13:00:00,89.27,89.34,89.17,89.22,113791.0,88.7387,88.8083,88.6393,88.689,113791.0
2023-01-03 13:10:00,89.22,89.35,89.12,89.18,116031.0,88.689,88.8182,88.5896,88.6492,116031.0
2023-01-03 13:20:00,89.18,89.46,89.11,89.39,211236.0,88.6492,88.9276,88.5796,88.858,211236.0
2023-01-03 13:30:00,89.4,89.53,89.37,89.41,161948.0,88.8679,88.9971,88.8381,88.8779,161948.0
2023-01-03 13:40:00,89.41,89.57,89.36,89.43,197148.0,88.8779,89.0369,88.8282,88.8977,197148.0
2023-01-03 13:50:00,89.43,89.63,89.41,89.56,197747.0,88.8977,89.0965,88.8779,89.027,197747.0
2023-01-03 14:00:00,89.56,89.82,89.45,89.8,235328.0,89.027,89.2854,88.9176,89.2655,235328.0
2023-01-03 14:10:00,89.79,89.86,89.57,89.7,188487.0,89.2556,89.3252,89.0369,89.1661,188487.0
2023-01-03 14:20:00,89.7,89.83,89.64,89.78,183590.0,89.1661,89.2954,89.1065,89.2457,183590.0
2023-01-03 14:30:00,89.79,89.82,89.37,89.5,273704.0,89.2556,89.2854,88.8381,88.9673,273704.0
2023-01-03 14:40:00,89.5,90.11,89.46,90.04,235017.0,88.9673,89.5737,88.9276,89.5041,235017.0
2023-01-03 14:50:00,90.05,90.11,89.83,89.95,226119.0,89.514,89.5737,89.2954,89.4146,226119.0
2023-01-03 15:00:00,89.95,90.1,89.82,89.91,226334.0,89.4146,89.5637,89.2854,89.3749,226334.0
2023-01-03 15:10:00,89.92,90.23,89.91,90.07,303900.0,89.3848,89.693,89.3749,89.5339,303900.0
2023-01-03 15:20:00,90.07,90.09,89.87,90.04,314036.0,89.5339,89.5538,89.3351,89.5041,314036.0
2023-01-03 15:30:00,90.05,90.24,89.99,90.04,356955.0,89.514,89.7029,89.4544,89.5041,356955.0
2023-01-03 15:40:00,90.04,90.1,89.78,89.82,429224.0,89.5041,89.5637,89.2457,89.2854,429224.0
2023-01-03 15:50:00,89.82,89.91,89.47,89.69,888699.0,89.2854,89.3749,88.9375,89.1562,888699.0
2023-01-04 09:30:00,90.91,91.27,89.41,89.77,1148390.0,90.3689,90.7268,88.8779,89.2357,1148390.0
2023-01-04 09:40:00,89.76,90.2,88.98,89.0,1039189.0,89.2258,89.6632,88.4504,88.4703,1039189.0
2023-01-04 09:50:00,89.0,89.57,88.99,89.05,579536.0,88.4703,89.0369,88.4604,88.52,579536.0
2023-01-04 10:00:00,89.04,89.61,88.42,88.49,680789.0,88.5101,89.0767,87.8937,87.9633,680789.0
2023-01-04 10:10:00,88.49,88.52,88.07,88.3,486622.0,87.9633,87.9932,87.5458,87.7745,486622.0
2023-01-04 10:20:00,88.3,88.43,87.8,88.1,651657.0,87.7745,87.9037,87.2774,87.5757,651657.0
2023-01-04 10:30:00,88.1,88.34,87.81,88.18,785964.0,87.5757,87.8142,87.2874,87.6552,785964.0
2023-01-04 10:40:00,88.18,88.83,88.05,88.72,378981.0,87.6552,88.3013,87.5259,88.192,378981.0
2023-01-04 10:50:00,88.72,88.79,88.45,88.58,535717.0,88.192,88.2615,87.9236,88.0528,535717.0
2023-01-04 11:00:00,88.58,88.65,88.27,88.29,669710.0,88.0528,88.1224,87.7446,87.7645,669710.0
2023-01-04 11:10:00,88.28,88.78,88.11,88.73,556003.0,87.7546,88.2516,87.5856,88.2019,556003.0
2023-01-04 11:20:00,88.75,88.89,88.61,88.89,367999.0,88.2218,88.3609,88.0826,88.3609,367999.0
2023-01-04 11:30:00,88.89,89.4,88.89,89.33,777590.0,88.3609,88.8679,88.3609,88.7983,777590.0
2023-01-04 11:40:00,89.33,89.46,89.27,89.42,329874.0,88.7983,88.9276,88.7387,88.8878,329874.0
2023-01-04 11:50:00,89.43,89.44,89.24,89.25,244202.0,88.8977,88.9077,88.7089,88.7188,244202.0
2023-01-04 12:00:00,89.25,89.32,89.13,89.23,212878.0,88.7188,88.7884,88.5995,88.6989,212878.0
2023-01-04 12:10:00,89.23,89.48,89.19,89.47,193814.0,88.6989,88.9474,88.6592,88.9375,193814.0
2023-01-04 12:20:00,89.47,89.48,89.19,89.2,278421.0,88.9375,88.9474,88.6592,88.6691,278421.0
2023-01-04 12:30:00,89.2,89.53,89.18,89.42,393780.0,88.6691,88.9971,88.6492,88.8878,393780.0
2023-01-04 12:40:00,89.42,89.47,89.24,89.31,271674.0,88.8878,88.9375,88.7089,88.7784,271674.0
2023-01-04 12:50:00,89.31,89.38,88.89,88.9,214665.0,88.7784,88.848,88.3609,88.3709,214665.0
2023-01-04 13:00:00,88.9,88.9,88.55,88.8,235503.0,88.3709,88.3709,88.023,88.2715,235503.0
2023-01-04 13:10:00,88.8,89.05,88.7,89.04,337862.0,88.2715,88.52,88.1721,88.5101,337862.0
2023-01-04 13:20:00,89.03,89.13,88.96,89.0,163627.0,88.5001,88.5995,88.4305,88.4703,163627.0
2023-01-04 13:30:00,89.0,89.12,88.95,89.03,235469.0,88.4703,88.5896,88.4206,88.5001,235469.0
2023-01-04 13:40:00,89.03,89.06,88.85,88.95,208756.0,88.5001,88.5299,88.3212,88.4206,208756.0
2023-01-04 13:50:00,88.95,89.0,88.76,88.77,152617.0,88.4206,88.4703,88.2317,88.2417,152617.0
2023-01-04 14:00:00,88.79,89.28,87.95,88.27,676782.0,88.2615,88.7486,87.4265,87.7446,676782.0
2023-01-04 14:10:00,88.3,88.97,88.17,88.89,331984.0,87.7745,88.4405,87.6452,88.3609,331984.0
2023-01-04 14:20:00,88.9,88.96,88.06,88.15,284784.0,88.3709,88.4305,87.5359,87.6254,284784.0
2023-01-04 14:30:00,88.14,88.42,88.02,88.37,244032.0,87.6154,87.8937,87.4961,87.844,244032.0
2023-01-04 14:40:00,88.36,88.65,88.28,88.41,282192.0,87.8341,88.1224,87.7546,87.8838,282192.0
2023-01-04 14:50:00,88.41,88.77,88.29,88.64,411006.0,87.8838,88.2417,87.7645,88.1124,411006.0
2023-01-04 15:00:00,88.65,88.85,88.54,88.64,348965.0,88.1224,88.3212,88.013,88.1124,348965.0
2023-01-04 15:10:00,88.62,88.73,88.47,88.59,356982.0,88.0926,88.2019,87.9434,88.0627,356982.0
2023-01-04 15:20:00,88.59,88.63,88.27,88.27,485641.0,88.0627,88.1025,87.7446,87.7446,485641.0
2023-01-04 15:30:00,88.28,88.3,87.95,88.05,435241.0,87.7546,87.7745,87.4265,87.5259,435241.0
2023-01-04 15:40:00,88.06,88.11,87.87,88.09,531659.0,87.5359,87.5856,87.347,87.5657,531659.0
2023-01-04 15:50:00,88.09,88.79,88.02,88.72,2037887.0,87.5657,88.2615,87.4961,88.192,2037887.0
2023-01-05 09:30:00,88.03,88.21,87.55,88.05,1505180.0,87.5061,87.685,87.0289,87.5259,1505180.0
2023-01-05 09:40:00,88.03,88.03,87.21,87.3,722357.0,87.5061,87.5061,86.6909,86.7804,722357.0
2023-01-05 09:50:00,87.29,87.81,87.19,87.66,506545.0,86.7705,87.2874,86.6711,87.1383,506545.0
2023-01-05 10:00:00,87.65,87.97,87.41,87.69,595700.0,87.1283,87.4464,86.8898,87.1681,595700.0
2023-01-05 10:10:00,87.7,88.01,87.39,87.52,410601.0,87.178,87.4862,86.8699,86.9991,410601.0
2023-01-05 10:20:00,87.52,87.68,87.34,87.43,416543.0,86.9991,87.1582,86.8202,86.9096,416543.0
2023-01-05 10:30:00,87.42,87.48,87.14,87.16,521417.0,86.8997,86.9593,86.6214,86.6412,521417.0
2023-01-05 10:40:00,87.16,87.39,87.11,87.23,359514.0,86.6412,86.8699,86.5915,86.7108,359514.0
2023-01-05 10:50:00,87.23,87.24,86.98,87.11,518425.0,86.7108,86.7208,86.4623,86.5915,518425.0
2023-01-05 11:00:00,87.11,87.22,87.04,87.13,447547.0,86.5915,86.7009,86.522,86.6114,447547.0
2023-01-05 11:10:00,87.14,87.38,87.11,87.18,304029.0,86.6214,86.8599,86.5915,86.6611,304029.0
2023-01-05 11:20:00,87.17,87.26,86.88,86.97,503866.0,86.6512,86.7407,86.3629,86.4524,503866.0
2023-01-05 11:30:00,86.97,87.15,86.79,87.12,513701.0,86.4524,86.6313,86.2734,86.6015,513701.0
2023-01-05 11:40:00,87.11,87.5,87.06,87.39,451103.0,86.5915,86.9792,86.5418,86.8699,451103.0
2023-01-05 11:50:00,87.38,87.41,87.11,87.12,478489.0,86.8599,86.8898,86.5915,86.6015,478489.0
2023-01-05 12:00:00,87.12,87.52,87.09,87.44,450454.0,86.6015,86.9991,86.5717,86.9196,450454.0
2023-01-05 12:10:00,87.44,87.44,87.01,87.01,324964.0,86.9196,86.9196,86.4921,86.4921,324964.0
2023-01-05 12:20:00,87.02,87.38,86.97,87.21,283908.0,86.5021,86.8599,86.4524,86.6909,283908.0
2023-01-05 12:30:00,87.22,87.59,87.21,87.46,175218.0,86.7009,87.0687,86.6909,86.9395,175218.0
2023-01-05 12:40:00,87.47,87.48,87.17,87.19,194662.0,86.9494,86.9593,86.6512,86.6711,194662.0
2023-01-05 12:50:00,87.19,87.2,87.02,87.02,312634.0,86.6711,86.681,86.5021,86.5021,312634.0
2023-01-05 13:00:00,87.01,87.12,86.94,87.0,300306.0,86.4921,86.6015,86.4226,86.4822,300306.0
2023-01-05 13:10:00,87.0,87.0,86.73,86.94,291158.0,86.4822,86.4822,86.2138,86.4226,291158.0
2023-01-05 13:20:00,86.95,87.65,86.95,87.4,524563.0,86.4325,87.1283,86.4325,86.8798,524563.0
2023-01-05 13:30:00,87.43,87.58,87.36,87.47,308930.0,86.9096,87.0587,86.8401,86.9494,308930.0
2023-01-05 13:40:00,87.48,87.58,87.4,87.46,291151.0,86.9593,87.0587,86.8798,86.9395,291151.0
2023-01-05 13:50:00,87.46,87.5,87.19,87.19,250597.0,86.9395,86.9792,86.6711,86.6711,250597.0
2023-01-05 14:00:00,87.21,87.32,87.13,87.29,345993.0,86.6909,86.8003,86.6114,86.7705,345993.0
2023-01-05 14:10:00,87.29,87.33,87.13,87.32,216949.0,86.7705,86.8102,86.6114,86.8003,216949.0
2023-01-05 14:20:00,87.32,87.34,87.14,87.17,249528.0,86.8003,86.8202,86.6214,86.6512,249528.0
2023-01-05 14:30:00,87.18,87.5,87.16,87.41,306629.0,86.6611,86.9792,86.6412,86.8898,306629.0
2023-01-05 14:40:00,87.44,87.71,87.41,87.62,233859.0,86.9196,87.188,86.8898,87.0985,233859.0
2023-01-05 14:50:00,87.62,87.67,87.42,87.43,233144.0,87.0985,87.1482,86.8997,86.9096,233144.0
2023-01-05 15:00:00,87.42,87.42,87.25,87.26,206115.0,86.8997,86.8997,86.7307,86.7407,206115.0
2023-01-05 15:10:00,87.27,87.33,87.13,87.16,269905.0,86.7506,86.8102,86.6114,86.6412,269905.0
2023-01-05 15:20:00,87.16,87.17,86.87,86.98,314785.0,86.6412,86.6512,86.353,86.4623,314785.0
2023-01-05 15:30:00,87.0,87.08,86.89,87.07,336578.0,86.4822,86.5617,86.3729,86.5518,336578.0
2023-01-05 15:40:00,87.06,87.13,86.85,86.85,433998.0,86.5418,86.6114,86.3331,86.3331,433998.0
2023-01-05 15:50:00,86.85,86.86,86.56,86.78,1340236.0,86.3331,86.343,86.0448,86.2635,1340236.0
2023-01-06 09:30:00,87.35,87.56,86.07,86.1,1020057.0,86.8301,87.0389,85.5577,85.5876,1020057.0
2023-01-06 09:40:00,86.1,86.18,85.57,85.92,945505.0,85.5876,85.6671,85.0607,85.4086,945505.0
2023-01-06 09:50:00,85.92,86.41,85.84,85.91,524709.0,85.4086,85.8957,85.3291,85.3987,524709.0
2023-01-06 10:00:00,85.92,86.88,85.83,86.7,724320.0,85.4086,86.3629,85.3192,86.184,724320.0
2023-01-06 10:10:00,86.71,86.92,86.51,86.69,543578.0,86.1939,86.4027,85.9951,86.174,543578.0
2023-01-06 10:20:00,86.71,86.76,86.34,86.46,366991.0,86.1939,86.2436,85.8261,85.9454,366991.0
2023-01-06 10:30:00,86.47,86.84,86.39,86.76,448052.0,85.9554,86.3232,85.8758,86.2436,448052.0
2023-01-06 10:40:00,86.76,86.83,86.42,86.65,614470.0,86.2436,86.3132,85.9057,86.1343,614470.0
2023-01-06 10:50:00,86.66,86.95,86.63,86.85,484458.0,86.1442,86.4325,86.1144,86.3331,484458.0
2023-01-06 11:00:00,86.87,87.49,86.72,87.48,460879.0,86.353,86.9693,86.2039,86.9593,460879.0
2023-01-06 11:10:00,87.49,87.55,86.84,86.93,428766.0,86.9693,87.0289,86.3232,86.4126,428766.0
2023-01-06 11:20:00,86.91,87.18,86.89,86.97,420732.0,86.3927,86.6611,86.3729,86.4524,420732.0
2023-01-06 11:30:00,86.97,87.2,86.91,87.12,293039.0,86.4524,86.681,86.3927,86.6015,293039.0
2023-01-06 11:40:00,87.12,87.16,86.9,86.94,315924.0,86.6015,86.6412,86.3828,86.4226,315924.0
2023-01-06 11:50:00,86.94,87.3,86.94,87.02,350897.0,86.4226,86.7804,86.4226,86.5021,350897.0
2023-01-06 12:00:00,87.02,87.23,86.95,86.95,448822.0,86.5021,86.7108,86.4325,86.4325,448822.0
2023-01-06 12:10:00,86.96,87.07,86.92,87.03,401165.0,86.4424,86.5518,86.4027,86.512,401165.0
2023-01-06 12:20:00,87.03,87.06,86.73,86.84,347495.0,86.512,86.5418,86.2138,86.3232,347495.0
2023-01-06 12:30:00,86.85,86.93,86.67,86.8,389844.0,86.3331,86.4126,86.1542,86.2834,389844.0
2023-01-06 12:40:00,86.8,86.81,86.64,86.73,245863.0,86.2834,86.2933,86.1243,86.2138,245863.0
2023-01-06 12:50:00,86.75,86.75,86.36,86.53,299531.0,86.2337,86.2337,85.846,86.015,299531.0
2023-01-06 13:00:00,86.54,86.87,86.49,86.86,226363.0,86.0249,86.353,85.9752,86.343,226363.0
2023-01-06 13:10:00,86.86,86.98,86.85,86.95,232834.0,86.343,86.4623,86.3331,86.4325,232834.0
2023-01-06 13:20:00,86.95,87.05,86.89,87.01,193590.0,86.4325,86.5319,86.3729,86.4921,193590.0
2023-01-06 13:30:00,87.02,87.11,86.97,87.05,260317.0,86.5021,86.5915,86.4524,86.5319,260317.0
2023-01-06 13:40:00,87.04,87.31,87.02,87.29,333178.0,86.522,86.7904,86.5021,86.7705,333178.0
2023-01-06 13:50:00,87.29,87.29,87.13,87.19,301047.0,86.7705,86.7705,86.6114,86.6711,301047.0
2023-01-06 14:00:00,87.2,87.29,87.16,87.28,298160.0,86.681,86.7705,86.6412,86.7605,298160.0
2023-01-06 14:10:00,87.28,87.55,87.23,87.48,359601.0,86.7605,87.0289,86.7108,86.9593,359601.0
2023-01-06 14:20:00,87.48,87.72,87.41,87.44,465434.0,86.9593,87.1979,86.8898,86.9196,465434.0
2023-01-06 14:30:00,87.45,87.58,87.41,87.54,367492.0,86.9295,87.0587,86.8898,87.019,367492.0
2023-01-06 14:40:00,87.53,87.63,87.45,87.56,284457.0,87.009,87.1084,86.9295,87.0389,284457.0
2023-01-06 14:50:00,87.56,87.93,87.52,87.9,496143.0,87.0389,87.4067,86.9991,87.3768,496143.0
2023-01-06 15:00:00,87.91,88.17,87.89,88.14,464974.0,87.3868,87.6452,87.3669,87.6154,464974.0
2023-01-06 15:10:00,88.14,88.18,87.99,88.12,412618.0,87.6154,87.6552,87.4663,87.5955,412618.0
2023-01-06 15:20:00,88.12,88.12,87.93,88.09,371127.0,87.5955,87.5955,87.4067,87.5657,371127.0
2023-01-06 15:30:00,88.1,88.41,88.1,88.41,524540.0,87.5757,87.8838,87.5757,87.8838,524540.0
2023-01-06 15:40:00,88.41,88.47,88.24,88.24,590971.0,87.8838,87.9434,87.7148,87.7148,590971.0
2023-01-06 15:50:00,88.22,88.28,87.98,88.14,1918898.0,87.6949,87.7546,87.4564,87.6154,1918898.0
2023-01-09 09:30:00,89.16,89.71,88.95,89.59,1304019.0,88.6293,89.1761,88.4206,89.0568,1304019.0
2023-01-09 09:40:00,89.58,89.88,89.0,89.82,652300.0,89.0468,89.3451,88.4703,89.2854,652300.0
2023-01-09 09:50:00,89.81,90.07,89.67,89.92,561284.0,89.2755,89.5339,89.1363,89.3848,561284.0
2023-01-09 10:00:00,89.92,90.17,89.84,90.16,512856.0,89.3848,89.6333,89.3053,89.6234,512856.0
2023-01-09 10:10:00,90.16,90.24,89.94,90.09,471194.0,89.6234,89.7029,89.4047,89.5538,471194.0
2023-01-09 10:20:00,90.09,90.17,89.9,89.91,403324.0,89.5538,89.6333,89.3649,89.3749,403324.0
2023-01-09 10:30:00,89.91,90.5,89.84,90.5,433200.0,89.3749,89.9614,89.3053,89.9614,433200.0
2023-01-09 10:40:00,90.5,90.64,90.4,90.62,612071.0,89.9614,90.1005,89.862,90.0807,612071.0
2023-01-09 10:50:00,90.62,90.66,90.17,90.19,426811.0,90.0807,90.1204,89.6333,89.6532,426811.0
2023-01-09 11:00:00,90.2,90.57,90.14,90.46,381375.0,89.6632,90.031,89.6035,89.9216,381375.0
2023-01-09 11:10:00,90.48,90.63,90.43,90.51,361737.0,89.9415,90.0906,89.8918,89.9713,361737.0
2023-01-09 11:20:00,90.51,90.69,90.39,90.57,333809.0,89.9713,90.1502,89.852,90.031,333809.0
2023-01-09 11:30:00,90.58,90.66,90.44,90.54,353075.0,90.0409,90.1204,89.9017,90.0011,353075.0
2023-01-09 11:40:00,90.53,90.63,90.47,90.53,227594.0,89.9912,90.0906,89.9315,89.9912,227594.0
2023-01-09 11:50:00,90.53,90.61,90.45,90.55,354097.0,89.9912,90.0707,89.9117,90.0111,354097.0
2023-01-09 12:00:00,90.55,90.57,90.41,90.52,295623.0,90.0111,90.031,89.8719,89.9812,295623.0
2023-01-09 12:10:00,90.53,90.64,90.35,90.4,414695.0,89.9912,90.1005,89.8123,89.862,414695.0
2023-01-09 12:20:00,90.41,90.68,90.4,90.68,239789.0,89.8719,90.1403,89.862,90.1403,239789.0
2023-01-09 12:30:00,90.68,90.68,90.41,90.44,431552.0,90.1403,90.1403,89.8719,89.9017,431552.0
2023-01-09 12:40:00,90.44,90.49,90.35,90.41,255113.0,89.9017,89.9514,89.8123,89.8719,255113.0
2023-01-09 12:50:00,90.41,90.61,90.36,90.59,276595.0,89.8719,90.0707,89.8222,90.0508,276595.0
2023-01-09 13:00:00,90.59,90.66,90.54,90.56,284932.0,90.0508,90.1204,90.0011,90.021,284932.0
2023-01-09 13:10:00,90.56,90.71,90.46,90.69,205055.0,90.021,90.1701,89.9216,90.1502,205055.0
2023-01-09 13:20:00,90.69,90.83,90.64,90.73,228971.0,90.1502,90.2894,90.1005,90.19,228971.0
2023-01-09 13:30:00,90.73,90.74,90.4,90.5,210822.0,90.19,90.1999,89.862,89.9614,210822.0
2023-01-09 13:40:00,90.5,90.51,89.84,89.93,402976.0,89.9614,89.9713,89.3053,89.3948,402976.0
2023-01-09 13:50:00,89.93,90.02,89.83,89.98,254016.0,89.3948,89.4842,89.2954,89.4445,254016.0
2023-01-09 14:00:00,89.98,90.16,89.8,89.99,321224.0,89.4445,89.6234,89.2655,89.4544,321224.0
2023-01-09 14:10:00,89.98,90.02,89.83,89.88,215589.0,89.4445,89.4842,89.2954,89.3451,215589.0
2023-01-09 14:20:00,89.88,89.98,89.76,89.81,259791.0,89.3451,89.4445,89.2258,89.2755,259791.0
2023-01-09 14:30:00,89.81,89.83,89.53,89.57,242886.0,89.2755,89.2954,88.9971,89.0369,242886.0
2023-01-09 14:40:00,89.57,89.57,89.35,89.47,423778.0,89.0369,89.0369,88.8182,88.9375,423778.0
2023-01-09 14:50:00,89.48,89.52,89.19,89.23,540169.0,88.9474,88.9872,88.6592,88.6989,540169.0
2023-01-09 15:00:00,89.23,89.38,89.17,89.27,444520.0,88.6989,88.848,88.6393,88.7387,444520.0
2023-01-09 15:10:00,89.26,89.3,88.97,89.13,417859.0,88.7287,88.7685,88.4405,88.5995,417859.0
2023-01-09 15:20:00,89.13,89.26,89.05,89.06,365594.0,88.5995,88.7287,88.52,88.5299,365594.0
2023-01-09 15:30:00,89.06,89.1,88.77,88.84,562659.0,88.5299,88.5697,88.2417,88.3112,562659.0
2023-01-09 15:40:00,88.84,89.06,88.72,88.81,480191.0,88.3112,88.5299,88.192,88.2814,480191.0
2023-01-09 15:50:00,88.81,88.92,88.58,88.79,1243867.0,88.2814,88.3908,88.0528,88.2615,1243867.0
2023-01-10 09:30:00,86.79,87.9,86.7,87.51,1726801.0,86.2734,87.3768,86.184,86.9892,1726801.0
2023-01-10 09:40:00,87.52,87.88,87.21,87.76,1166268.0,86.9991,87.357,86.6909,87.2377,1166268.0
2023-01-10 09:50:00,87.76,88.69,87.6,88.41,743246.0,87.2377,88.1621,87.0786,87.8838,743246.0
2023-01-10 10:00:00,88.42,89.08,88.26,88.93,664198.0,87.8937,88.5498,87.7347,88.4007,664198.0
2023-01-10 10:10:00,88.94,89.48,88.88,89.08,615944.0,88.4107,88.9474,88.351,88.5498,615944.0
2023-01-10 10:20:00,89.08,89.13,88.48,88.58,570765.0,88.5498,88.5995,87.9534,88.0528,570765.0
2023-01-10 10:30:00,88.59,88.59,87.82,88.22,608627.0,88.0627,88.0627,87.2973,87.6949,608627.0
2023-01-10 10:40:00,88.23,88.33,87.79,88.28,293731.0,87.7049,87.8043,87.2675,87.7546,293731.0
2023-01-10 10:50:00,88.29,88.98,88.28,88.9,317125.0,87.7645,88.4504,87.7546,88.3709,317125.0
2023-01-10 11:00:00,88.9,89.05,88.84,89.03,326996.0,88.3709,88.52,88.3112,88.5001,326996.0
2023-01-10 11:10:00,89.01,89.27,88.96,88.99,361696.0,88.4802,88.7387,88.4305,88.4604,361696.0
2023-01-10 11:20:00,88.99,89.1,88.81,88.84,260264.0,88.4604,88.5697,88.2814,88.3112,260264.0
2023-01-10 11:30:00,88.84,88.95,88.54,88.56,248728.0,88.3112,88.4206,88.013,88.0329,248728.0
2023-01-10 11:40:00,88.56,88.79,88.5,88.71,254824.0,88.0329,88.2615,87.9733,88.182,254824.0
2023-01-10 11:50:00,88.7,88.84,88.59,88.76,185466.0,88.1721,88.3112,88.0627,88.2317,185466.0
2023-01-10 12:00:00,88.75,88.87,88.43,88.86,273501.0,88.2218,88.3411,87.9037,88.3311,273501.0
2023-01-10 12:10:00,88.86,89.09,88.78,88.98,291566.0,88.3311,88.5598,88.2516,88.4504,291566.0
2023-01-10 12:20:00,88.97,89.03,88.86,88.92,179561.0,88.4405,88.5001,88.3311,88.3908,179561.0
2023-01-10 12:30:00,88.91,89.3,88.89,89.29,261130.0,88.3808,88.7685,88.3609,88.7586,261130.0
2023-01-10 12:40:00,89.29,89.3,89.04,89.11,220979.0,88.7586,88.7685,88.5101,88.5796,220979.0
2023-01-10 12:50:00,89.11,89.21,89.04,89.11,173695.0,88.5796,88.679,88.5101,88.5796,173695.0
2023-01-10 13:00:00,89.11,89.32,89.05,89.3,252295.0,88.5796,88.7884,88.52,88.7685,252295.0
2023-01-10 13:10:00,89.3,89.34,89.01,89.04,205810.0,88.7685,88.8083,88.4802,88.5101,205810.0
2023-01-10 13:20:00,89.03,89.15,88.95,89.1,166594.0,88.5001,88.6194,88.4206,88.5697,166594.0
2023-01-10 13:30:00,89.1,89.21,89.04,89.1,168468.0,88.5697,88.679,88.5101,88.5697,168468.0
2023-01-10 13:40:00,89.11,89.17,88.93,89.04,172825.0,88.5796,88.6393,88.4007,88.5101,172825.0
2023-01-10 13:50:00,89.04,89.11,88.83,89.06,164973.0,88.5101,88.5796,88.3013,88.5299,164973.0
2023-01-10 14:00:00,89.07,89.17,88.95,88.99,189177.0,88.5399,88.6393,88.4206,88.4604,189177.0
2023-01-10 14:10:00,88.99,89.09,88.96,89.06,183859.0,88.4604,88.5598,88.4305,88.5299,183859.0
2023-01-10 14:20:00,89.05,89.12,88.92,89.05,193003.0,88.52,88.5896,88.3908,88.52,193003.0
2023-01-10 14:30:00,89.06,89.17,88.91,88.93,190361.0,88.5299,88.6393,88.3808,88.4007,190361.0
2023-01-10 14:40:00,88.93,88.94,88.78,88.84,180101.0,88.4007,88.4107,88.2516,88.3112,180101.0
2023-01-10 14:50:00,88.84,88.87,88.77,88.84,176170.0,88.3112,88.3411,88.2417,88.3112,176170.0
2023-01-10 15:00:00,88.83,88.87,88.65,88.85,273429.0,88.3013,88.3411,88.1224,88.3212,273429.0
2023-01-10 15:10:00,88.86,88.98,88.74,88.93,214925.0,88.3311,88.4504,88.2118,88.4007,214925.0
2023-01-10 15:20:00,88.93,88.96,88.83,88.88,251397.0,88.4007,88.4305,88.3013,88.351,251397.0
2023-01-10 15:30:00,88.88,89.04,88.86,89.0,332812.0,88.351,88.5101,88.3311,88.4703,332812.0
2023-01-10 15:40:00,89.0,89.06,88.89,88.94,436117.0,88.4703,88.5299,88.3609,88.4107,436117.0
2023-01-10 15:50:00,88.94,89.26,88.94,89.23,906131.0,88.4107,88.7287,88.4107,88.6989,906131.0
2023-01-11 09:30:00,90.0,90.84,89.74,90.7,1137657.0,89.4643,90.2993,89.2059,90.1602,1137657.0
2023-01-11 09:40:00,90.71,91.05,90.65,90.83,819533.0,90.1701,90.5081,90.1105,90.2894,819533.0
2023-01-11 09:50:00,90.84,90.93,90.26,90.55,494172.0,90.2993,90.3888,89.7228,90.0111,494172.0
2023-01-11 10:00:00,90.56,91.11,90.43,90.97,511865.0,90.021,90.5677,89.8918,90.4286,511865.0
2023-01-11 10:10:00,90.98,91.2,90.81,91.16,594513.0,90.4385,90.6572,90.2695,90.6174,594513.0
2023-01-11 10:20:00,91.15,91.23,90.99,91.21,434726.0,90.6075,90.687,90.4485,90.6671,434726.0
2023-01-11 10:30:00,91.22,91.25,90.68,90.74,379661.0,90.6771,90.7069,90.1403,90.1999,379661.0
2023-01-11 10:40:00,90.74,90.8,90.65,90.73,237489.0,90.1999,90.2596,90.1105,90.19,237489.0
2023-01-11 10:50:00,90.73,90.74,90.32,90.46,492627.0,90.19,90.1999,89.7824,89.9216,492627.0
2023-01-11 11:00:00,90.46,90.76,90.42,90.76,296811.0,89.9216,90.2198,89.8818,90.2198,296811.0
2023-01-11 11:10:00,90.77,91.14,90.72,91.05,319173.0,90.2298,90.5976,90.1801,90.5081,319173.0
2023-01-11 11:20:00,91.05,91.22,90.95,91.19,233283.0,90.5081,90.6771,90.4087,90.6473,233283.0
2023-01-11 11:30:00,91.18,91.27,91.14,91.17,229727.0,90.6373,90.7268,90.5976,90.6274,229727.0
2023-01-11 11:40:00,91.17,91.34,91.14,91.34,248426.0,90.6274,90.7964,90.5976,90.7964,248426.0
2023-01-11 11:50:00,91.33,91.34,91.1,91.12,265539.0,90.7864,90.7964,90.5578,90.5777,265539.0
2023-01-11 12:00:00,91.12,91.3,91.12,91.28,300040.0,90.5777,90.7566,90.5777,90.7367,300040.0
2023-01-11 12:10:00,91.29,91.42,91.19,91.36,231829.0,90.7467,90.8759,90.6473,90.8162,231829.0
2023-01-11 12:20:00,91.36,91.55,91.33,91.51,308661.0,90.8162,91.0051,90.7864,90.9654,308661.0
2023-01-11 12:30:00,91.52,91.55,91.25,91.31,262103.0,90.9753,91.0051,90.7069,90.7665,262103.0
2023-01-11 12:40:00,91.31,91.39,91.21,91.35,238769.0,90.7665,90.8461,90.6671,90.8063,238769.0
2023-01-11 12:50:00,91.35,91.52,91.35,91.45,168534.0,90.8063,90.9753,90.8063,90.9057,168534.0
2023-01-11 13:00:00,91.46,91.72,91.44,91.67,231682.0,90.9157,91.1741,90.8958,91.1244,231682.0
2023-01-11 13:10:00,91.67,91.83,91.29,91.48,380384.0,91.1244,91.2835,90.7467,90.9355,380384.0
2023-01-11 13:20:00,91.48,91.61,91.43,91.56,163600.0,90.9355,91.0648,90.8858,91.0151,163600.0
2023-01-11 13:30:00,91.56,91.7,91.53,91.63,165231.0,91.0151,91.1542,90.9852,91.0846,165231.0
2023-01-11 13:40:00,91.64,91.69,91.56,91.61,193797.0,91.0946,91.1443,91.0151,91.0648,193797.0
2023-01-11 13:50:00,91.62,91.62,91.43,91.51,203475.0,91.0747,91.0747,90.8858,90.9654,203475.0
2023-01-11 14:00:00,91.52,91.53,91.32,91.48,176263.0,90.9753,90.9852,90.7765,90.9355,176263.0
2023-01-11 14:10:00,91.49,91.75,91.48,91.75,205651.0,90.9455,91.2039,90.9355,91.2039,205651.0
2023-01-11 14:20:00,91.75,91.77,91.5,91.5,214173.0,91.2039,91.2238,90.9554,90.9554,214173.0
2023-01-11 14:30:00,91.5,91.64,91.44,91.57,213488.0,90.9554,91.0946,90.8958,91.025,213488.0
2023-01-11 14:40:00,91.57,91.62,91.46,91.52,207206.0,91.025,91.0747,90.9157,90.9753,207206.0
2023-01-11 14:50:00,91.52,91.67,91.49,91.66,206138.0,90.9753,91.1244,90.9455,91.1145,206138.0
2023-01-11 15:00:00,91.66,91.83,91.61,91.72,300654.0,91.1145,91.2835,91.0648,91.1741,300654.0
2023-01-11 15:10:00,91.71,91.96,91.67,91.95,309316.0,91.1642,91.4127,91.1244,91.4027,309316.0
2023-01-11 15:20:00,91.95,91.99,91.83,91.87,344385.0,91.4027,91.4425,91.2835,91.3232,344385.0
2023-01-11 15:30:00,91.87,91.93,91.82,91.93,320565.0,91.3232,91.3829,91.2735,91.3829,320565.0
2023-01-11 15:40:00,91.93,92.17,91.9,92.15,611407.0,91.3829,91.6214,91.353,91.6015,611407.0
2023-01-11 15:50:00,92.14,92.45,92.0,92.24,1767064.0,91.5916,91.8998,91.4524,91.691,1767064.0
2023-01-12 09:30:00,92.18,92.62,91.64,91.98,1083742.0,91.6314,92.0687,91.0946,91.4326,1083742.0
2023-01-12 09:40:00,91.97,92.06,90.91,90.93,713605.0,91.4226,91.5121,90.3689,90.3888,713605.0
2023-01-12 09:50:00,90.93,91.16,90.57,91.09,664191.0,90.3888,90.6174,90.031,90.5479,664191.0
2023-01-12 10:00:00,91.09,91.83,91.06,91.54,633087.0,90.5479,91.2835,90.518,90.9952,633087.0
2023-01-12 10:10:00,91.55,92.62,91.55,92.51,654781.0,91.0051,92.0687,91.0051,91.9594,654781.0
2023-01-12 10:20:00,92.52,92.62,92.15,92.28,515157.0,91.9693,92.0687,91.6015,91.7308,515157.0
2023-01-12 10:30:00,92.28,92.5,91.93,92.48,568615.0,91.7308,91.9495,91.3829,91.9296,568615.0
2023-01-12 10:40:00,92.48,92.53,91.68,91.83,693979.0,91.9296,91.9793,91.1343,91.2835,693979.0
2023-01-12 10:50:00,91.83,92.15,91.65,91.66,422992.0,91.2835,91.6015,91.1045,91.1145,422992.0
2023-01-12 11:00:00,91.67,91.74,91.23,91.65,479818.0,91.1244,91.194,90.687,91.1045,479818.0
2023-01-12 11:10:00,91.67,91.89,91.37,91.74,403039.0,91.1244,91.3431,90.8262,91.194,403039.0
2023-01-12 11:20:00,91.74,91.87,91.5,91.73,350455.0,91.194,91.3232,90.9554,91.184,350455.0
2023-01-12 11:30:00,91.73,91.84,91.51,91.64,353610.0,91.184,91.2934,90.9654,91.0946,353610.0
2023-01-12 11:40:00,91.64,91.88,91.53,91.58,383919.0,91.0946,91.3332,90.9852,91.0349,383919.0
2023-01-12 11:50:00,91.58,91.95,91.43,91.9,318809.0,91.0349,91.4027,90.8858,91.353,318809.0
2023-01-12 12:00:00,91.9,92.11,91.8,92.06,330198.0,91.353,91.5618,91.2536,91.5121,330198.0
2023-01-12 12:10:00,92.06,92.15,91.96,91.98,274967.0,91.5121,91.6015,91.4127,91.4326,274967.0
2023-01-12 12:20:00,91.99,92.25,91.86,92.2,288037.0,91.4425,91.701,91.3133,91.6512,288037.0
2023-01-12 12:30:00,92.2,92.22,92.07,92.1,236530.0,91.6512,91.6711,91.522,91.5518,236530.0
2023-01-12 12:40:00,92.09,92.2,91.91,92.12,261680.0,91.5419,91.6512,91.363,91.5717,261680.0
2023-01-12 12:50:00,92.13,92.29,92.1,92.11,239080.0,91.5817,91.7407,91.5518,91.5618,239080.0
2023-01-12 13:00:00,92.11,92.22,92.06,92.17,400821.0,91.5618,91.6711,91.5121,91.6214,400821.0
2023-01-12 13:10:00,92.18,92.34,92.02,92.23,312588.0,91.6314,91.7904,91.4723,91.6811,312588.0
2023-01-12 13:20:00,92.23,92.31,91.54,91.62,406955.0,91.6811,91.7606,90.9952,91.0747,406955.0
2023-01-12 13:30:00,91.61,92.0,91.36,91.97,403756.0,91.0648,91.4524,90.8162,91.4226,403756.0
2023-01-12 13:40:00,91.98,92.21,91.98,92.13,255413.0,91.4326,91.6612,91.4326,91.5817,255413.0
2023-01-12 13:50:00,92.13,92.42,92.12,92.3,324787.0,91.5817,91.8699,91.5717,91.7507,324787.0
2023-01-12 14:00:00,92.3,92.39,92.15,92.2,308181.0,91.7507,91.8401,91.6015,91.6512,308181.0
2023-01-12 14:10:00,92.2,92.35,92.17,92.28,310610.0,91.6512,91.8004,91.6214,91.7308,310610.0
2023-01-12 14:20:00,92.3,92.35,92.09,92.14,193076.0,91.7507,91.8004,91.5419,91.5916,193076.0
2023-01-12 14:30:00,92.14,92.35,92.06,92.28,215557.0,91.5916,91.8004,91.5121,91.7308,215557.0
2023-01-12 14:40:00,92.27,92.31,92.13,92.18,161884.0,91.7208,91.7606,91.5817,91.6314,161884.0
2023-01-12 14:50:00,92.19,92.19,91.94,92.12,243844.0,91.6413,91.6413,91.3928,91.5717,243844.0
2023-01-12 15:00:00,92.12,92.14,91.9,91.91,206084.0,91.5717,91.5916,91.353,91.363,206084.0
2023-01-12 15:10:00,91.91,91.99,91.81,91.89,301155.0,91.363,91.4425,91.2636,91.3431,301155.0
2023-01-12 15:20:00,91.9,92.0,91.83,91.93,237476.0,91.353,91.4524,91.2835,91.3829,237476.0
2023-01-12 15:30:00,91.94,92.04,91.84,91.92,266001.0,91.3928,91.4922,91.2934,91.3729,266001.0
2023-01-12 15:40:00,91.92,91.95,91.5,91.57,399567.0,91.3729,91.4027,90.9554,91.025,399567.0
2023-01-12 15:50:00,91.58,91.95,91.58,91.88,993085.0,91.0349,91.4027,91.0349,91.3332,993085.0
2023-01-13 09:30:00,91.53,91.79,91.36,91.57,834669.0,90.9852,91.2437,90.8162,91.025,834669.0
2023-01-13 09:40:00,91.58,91.8,91.02,91.21,423564.0,91.0349,91.2536,90.4783,90.6671,423564.0
2023-01-13 09:50:00,91.2,91.64,91.2,91.39,478266.0,90.6572,91.0946,90.6572,90.8461,478266.0
2023-01-13 10:00:00,91.38,91.78,91.28,91.66,396271.0,90.8361,91.2337,90.7367,91.1145,396271.0
2023-01-13 10:10:00,91.66,91.9,91.45,91.54,433745.0,91.1145,91.353,90.9057,90.9952,433745.0
2023-01-13 10:20:00,91.54,91.84,91.54,91.75,323294.0,90.9952,91.2934,90.9952,91.2039,323294.0
2023-01-13 10:30:00,91.75,91.82,91.49,91.65,335625.0,91.2039,91.2735,90.9455,91.1045,335625.0
2023-01-13 10:40:00,91.64,91.82,91.57,91.63,363188.0,91.0946,91.2735,91.025,91.0846,363188.0
2023-01-13 10:50:00,91.63,91.68,91.41,91.55,329825.0,91.0846,91.1343,90.866,91.0051,329825.0
2023-01-13 11:00:00,91.54,91.59,91.3,91.43,282744.0,90.9952,91.0449,90.7566,90.8858,282744.0
2023-01-13 11:10:00,91.42,91.43,90.93,91.04,360555.0,90.8759,90.8858,90.3888,90.4982,360555.0
2023-01-13 11:20:00,91.04,91.44,91.01,91.41,257061.0,90.4982,90.8958,90.4683,90.866,257061.0
2023-01-13 11:30:00,91.4,91.51,91.28,91.37,232875.0,90.856,90.9654,90.7367,90.8262,232875.0
2023-01-13 11:40:00,91.38,91.54,91.27,91.42,232603.0,90.8361,90.9952,90.7268,90.8759,232603.0
2023-01-13 11:50:00,91.42,91.56,91.33,91.5,301999.0,90.8759,91.0151,90.7864,90.9554,301999.0
2023-01-13 12:00:00,91.49,91.65,91.46,91.61,224674.0,90.9455,91.1045,90.9157,91.0648,224674.0
2023-01-13 12:10:00,91.62,91.74,91.55,91.66,201885.0,91.0747,91.194,91.0051,91.1145,201885.0
2023-01-13 12:20:00,91.66,91.81,91.62,91.8,268802.0,91.1145,91.2636,91.0747,91.2536,268802.0
2023-01-13 12:30:00,91.8,91.91,91.68,91.91,225849.0,91.2536,91.363,91.1343,91.363,225849.0
2023-01-13 12:40:00,91.91,92.02,91.83,91.96,391952.0,91.363,91.4723,91.2835,91.4127,391952.0
2023-01-13 12:50:00,91.95,92.1,91.89,91.97,234185.0,91.4027,91.5518,91.3431,91.4226,234185.0
2023-01-13 13:00:00,91.98,92.04,91.88,91.97,217886.0,91.4326,91.4922,91.3332,91.4226,217886.0
2023-01-13 13:10:00,91.95,92.03,91.71,91.77,241091.0,91.4027,91.4823,91.1642,91.2238,241091.0
2023-01-13 13:20:00,91.77,91.99,91.71,91.99,135118.0,91.2238,91.4425,91.1642,91.4425,135118.0
2023-01-13 13:30:00,91.98,92.2,91.97,92.2,230471.0,91.4326,91.6512,91.4226,91.6512,230471.0
2023-01-13 13:40:00,92.2,92.37,92.18,92.34,235578.0,91.6512,91.8202,91.6314,91.7904,235578.0
2023-01-13 13:50:00,92.34,92.41,92.26,92.34,211157.0,91.7904,91.86,91.7109,91.7904,211157.0
2023-01-13 14:00:00,92.34,92.38,92.14,92.16,193523.0,91.7904,91.8302,91.5916,91.6115,193523.0
2023-01-13 14:10:00,92.16,92.31,92.0,92.15,421524.0,91.6115,91.7606,91.4524,91.6015,421524.0
2023-01-13 14:20:00,92.16,92.33,92.07,92.32,164195.0,91.6115,91.7805,91.522,91.7705,164195.0
2023-01-13 14:30:00,92.33,92.45,92.32,92.34,220439.0,91.7805,91.8998,91.7705,91.7904,220439.0
2023-01-13 14:40:00,92.34,92.42,92.26,92.38,189052.0,91.7904,91.8699,91.7109,91.8302,189052.0
2023-01-13 14:50:00,92.38,92.42,92.29,92.38,221937.0,91.8302,91.8699,91.7407,91.8302,221937.0
2023-01-13 15:00:00,92.39,92.45,92.37,92.45,186873.0,91.8401,91.8998,91.8202,91.8998,186873.0
2023-01-13 15:10:00,92.45,92.56,92.39,92.5,311227.0,91.8998,92.0091,91.8401,91.9495,311227.0
2023-01-13 15:20:00,92.49,92.74,92.48,92.73,288343.0,91.9395,92.188,91.9296,92.1781,288343.0
2023-01-13 15:30:00,92.73,92.98,92.64,92.95,468653.0,92.1781,92.4266,92.0886,92.3968,468653.0
2023-01-13 15:40:00,92.95,92.96,92.63,92.71,365266.0,92.3968,92.4067,92.0787,92.1582,365266.0
2023-01-13 15:50:00,92.7,92.89,92.58,92.79,1674427.0,92.1483,92.3371,92.029,92.2377,1674427.0
2023-01-17 09:30:00,92.7,92.97,91.3,91.45,1507961.0,92.1483,92.4167,90.7566,90.9057,1507961.0
2023-01-17 09:40:00,91.45,91.6,90.84,91.45,920351.0,90.9057,91.0548,90.2993,90.9057,920351.0
2023-01-17 09:50:00,91.48,91.91,91.48,91.86,624279.0,90.9355,91.363,90.9355,91.3133,624279.0
2023-01-17 10:00:00,91.86,92.36,91.86,92.2,545464.0,91.3133,91.8103,91.3133,91.6512,545464.0
2023-01-17 10:10:00,92.2,92.5,92.19,92.41,350445.0,91.6512,91.9495,91.6413,91.86,350445.0
2023-01-17 10:20:00,92.41,92.43,91.88,91.91,346634.0,91.86,91.8799,91.3332,91.363,346634.0
2023-01-17 10:30:00,91.91,92.03,91.8,91.94,392445.0,91.363,91.4823,91.2536,91.3928,392445.0
2023-01-17 10:40:00,91.95,92.03,91.35,91.83,628927.0,91.4027,91.4823,90.8063,91.2835,628927.0
2023-01-17 10:50:00,91.83,92.13,91.77,92.09,293602.0,91.2835,91.5817,91.2238,91.5419,293602.0
2023-01-17 11:00:00,92.09,92.25,91.83,91.97,379949.0,91.5419,91.701,91.2835,91.4226,379949.0
2023-01-17 11:10:00,91.96,91.96,91.53,91.65,357805.0,91.4127,91.4127,90.9852,91.1045,357805.0
2023-01-17 11:20:00,91.65,91.65,91.31,91.53,382963.0,91.1045,91.1045,90.7665,90.9852,382963.0
2023-01-17 11:30:00,91.54,91.84,91.47,91.8,282612.0,90.9952,91.2934,90.9256,91.2536,282612.0
2023-01-17 11:40:00,91.81,91.96,91.8,91.86,239845.0,91.2636,91.4127,91.2536,91.3133,239845.0
2023-01-17 11:50:00,91.86,91.96,91.71,91.81,251817.0,91.3133,91.4127,91.1642,91.2636,251817.0
2023-01-17 12:00:00,91.81,91.97,91.61,91.63,300531.0,91.2636,91.4226,91.0648,91.0846,300531.0
2023-01-17 12:10:00,91.62,91.72,91.6,91.68,221531.0,91.0747,91.1741,91.0548,91.1343,221531.0
2023-01-17 12:20:00,91.68,91.72,91.57,91.62,196135.0,91.1343,91.1741,91.025,91.0747,196135.0
2023-01-17 12:30:00,91.63,91.83,91.58,91.81,173984.0,91.0846,91.2835,91.0349,91.2636,173984.0
2023-01-17 12:40:00,91.81,91.83,91.7,91.78,164780.0,91.2636,91.2835,91.1542,91.2337,164780.0
2023-01-17 12:50:00,91.77,92.02,91.76,91.95,235235.0,91.2238,91.4723,91.2139,91.4027,235235.0
2023-01-17 13:00:00,91.94,92.01,91.87,91.92,195451.0,91.3928,91.4624,91.3232,91.3729,195451.0
2023-01-17 13:10:00,91.92,91.96,91.74,91.95,273573.0,91.3729,91.4127,91.194,91.4027,273573.0
2023-01-17 13:20:00,91.96,91.97,91.79,91.92,162654.0,91.4127,91.4226,91.2437,91.3729,162654.0
2023-01-17 13:30:00,91.92,92.28,91.84,92.27,233454.0,91.3729,91.7308,91.2934,91.7208,233454.0
2023-01-17 13:40:00,92.26,92.26,92.06,92.23,191411.0,91.7109,91.7109,91.5121,91.6811,191411.0
2023-01-17 13:50:00,92.23,92.26,92.02,92.05,253285.0,91.6811,91.7109,91.4723,91.5021,253285.0
2023-01-17 14:00:00,92.06,92.26,92.0,92.21,221879.0,91.5121,91.7109,91.4524,91.6612,221879.0
2023-01-17 14:10:00,92.21,92.23,91.85,92.03,263519.0,91.6612,91.6811,91.3033,91.4823,263519.0
2023-01-17 14:20:00,92.04,92.14,91.91,92.06,228015.0,91.4922,91.5916,91.363,91.5121,228015.0
2023-01-17 14:30:00,92.07,92.24,92.05,92.2,243025.0,91.522,91.691,91.5021,91.6512,243025.0
2023-01-17 14:40:00,92.2,92.26,92.17,92.21,209174.0,91.6512,91.7109,91.6214,91.6612,209174.0
2023-01-17 14:50:00,92.21,92.21,92.05,92.09,177517.0,91.6612,91.6612,91.5021,91.5419,177517.0
2023-01-17 15:00:00,92.09,92.31,92.07,92.26,272138.0,91.5419,91.7606,91.522,91.7109,272138.0
2023-01-17 15:10:00,92.27,92.33,92.14,92.24,263654.0,91.7208,91.7805,91.5916,91.691,263654.0
2023-01-17 15:20:00,92.24,92.4,92.18,92.3,281899.0,91.691,91.8501,91.6314,91.7507,281899.0
2023-01-17 15:30:00,92.3,92.37,92.27,92.32,299926.0,91.7507,91.8202,91.7208,91.7705,299926.0
2023-01-17 15:40:00,92.31,92.36,91.99,92.09,392249.0,91.7606,91.8103,91.4425,91.5419,392249.0
2023-01-17 15:50:00,92.08,92.22,92.0,92.16,1512955.0,91.532,91.6711,91.4524,91.6115,1512955.0
2023-01-18 09:30:00,92.94,93.45,92.6,92.91,781550.0,92.3868,92.8938,92.0489,92.357,781550.0
2023-01-18 09:40:00,92.92,93.04,92.4,92.68,576208.0,92.367,92.4862,91.8501,92.1284,576208.0
2023-01-18 09:50:00,92.68,93.03,92.6,93.02,399725.0,92.1284,92.4763,92.0489,92.4664,399725.0
2023-01-18 10:00:00,93.02,93.59,93.01,93.33,623047.0,92.4664,93.033,92.4564,92.7745,623047.0
2023-01-18 10:10:00,93.34,93.49,92.88,92.96,429878.0,92.7845,92.9336,92.3272,92.4067,429878.0
2023-01-18 10:20:00,92.97,93.41,92.88,93.39,395080.0,92.4167,92.854,92.3272,92.8342,395080.0
2023-01-18 10:30:00,93.42,93.45,92.94,93.06,395894.0,92.864,92.8938,92.3868,92.5061,395894.0
2023-01-18 10:40:00,93.06,93.08,92.15,92.17,568445.0,92.5061,92.526,91.6015,91.6214,568445.0
2023-01-18 10:50:00,92.17,92.29,91.9,92.24,497371.0,91.6214,91.7407,91.353,91.691,497371.0
2023-01-18 11:00:00,92.24,92.33,91.98,92.21,329413.0,91.691,91.7805,91.4326,91.6612,329413.0
2023-01-18 11:10:00,92.22,92.33,92.11,92.23,236690.0,91.6711,91.7805,91.5618,91.6811,236690.0
2023-01-18 11:20:00,92.23,92.24,91.7,91.97,400670.0,91.6811,91.691,91.1542,91.4226,400670.0
2023-01-18 11:30:00,91.96,91.96,91.52,91.57,376947.0,91.4127,91.4127,90.9753,91.025,376947.0
2023-01-18 11:40:00,91.57,91.84,91.54,91.81,328184.0,91.025,91.2934,90.9952,91.2636,328184.0
2023-01-18 11:50:00,91.8,92.0,91.63,91.95,265369.0,91.2536,91.4524,91.0846,91.4027,265369.0
2023-01-18 12:00:00,91.95,92.15,91.88,92.11,314306.0,91.4027,91.6015,91.3332,91.5618,314306.0
2023-01-18 12:10:00,92.11,92.13,91.97,92.04,177145.0,91.5618,91.5817,91.4226,91.4922,177145.0
2023-01-18 12:20:00,92.05,92.08,91.78,91.88,212328.0,91.5021,91.532,91.2337,91.3332,212328.0
2023-01-18 12:30:00,91.87,91.98,91.85,91.91,170613.0,91.3232,91.4326,91.3033,91.363,170613.0
2023-01-18 12:40:00,91.91,91.92,91.81,91.9,154902.0,91.363,91.3729,91.2636,91.353,154902.0
2023-01-18 12:50:00,91.89,91.93,91.75,91.79,168562.0,91.3431,91.3829,91.2039,91.2437,168562.0
2023-01-18 13:00:00,91.8,91.91,91.51,91.55,248672.0,91.2536,91.363,90.9654,91.0051,248672.0
2023-01-18 13:10:00,91.54,91.58,91.4,91.44,217047.0,90.9952,91.0349,90.856,90.8958,217047.0
2023-01-18 13:20:00,91.43,91.69,91.41,91.69,189944.0,90.8858,91.1443,90.866,91.1443,189944.0
2023-01-18 13:30:00,91.68,91.8,91.6,91.79,168771.0,91.1343,91.2536,91.0548,91.2437,168771.0
2023-01-18 13:40:00,91.79,91.96,91.78,91.83,165636.0,91.2437,91.4127,91.2337,91.2835,165636.0
2023-01-18 13:50:00,91.84,92.02,91.82,91.91,155423.0,91.2934,91.4723,91.2735,91.363,155423.0
2023-01-18 14:00:00,91.92,92.03,91.77,91.98,223414.0,91.3729,91.4823,91.2238,91.4326,223414.0
2023-01-18 14:10:00,91.99,92.11,91.95,92.04,202654.0,91.4425,91.5618,91.4027,91.4922,202654.0
2023-01-18 14:20:00,92.05,92.28,92.03,92.26,226416.0,91.5021,91.7308,91.4823,91.7109,226416.0
2023-01-18 14:30:00,92.27,92.37,92.15,92.21,195152.0,91.7208,91.8202,91.6015,91.6612,195152.0
2023-01-18 14:40:00,92.22,92.26,92.09,92.09,248379.0,91.6711,91.7109,91.5419,91.5419,248379.0
2023-01-18 14:50:00,92.1,92.21,92.03,92.16,207306.0,91.5518,91.6612,91.4823,91.6115,207306.0
2023-01-18 15:00:00,92.15,92.29,92.06,92.24,242202.0,91.6015,91.7407,91.5121,91.691,242202.0
2023-01-18 15:10:00,92.24,92.42,92.18,92.22,277982.0,91.691,91.8699,91.6314,91.6711,277982.0
2023-01-18 15:20:00,92.22,92.27,92.08,92.23,259200.0,91.6711,91.7208,91.532,91.6811,259200.0
2023-01-18 15:30:00,92.23,92.24,91.99,92.0,402071.0,91.6811,91.691,91.4425,91.4524,402071.0
2023-01-18 15:40:00,92.0,92.16,91.94,92.01,468621.0,91.4524,91.6115,91.3928,91.4624,468621.0
2023-01-18 15:50:00,92.01,92.09,91.69,91.79,1060140.0,91.4624,91.5419,91.1443,91.2437,1060140.0
2023-01-19 09:30:00,91.39,92.9,91.38,92.59,1170529.0,90.8461,92.3471,90.8361,92.0389,1170529.0
2023-01-19 09:40:00,92.58,92.66,91.8,91.86,776980.0,92.029,92.1085,91.2536,91.3133,776980.0
2023-01-19 09:50:00,91.88,92.08,91.58,91.89,537167.0,91.3332,91.532,91.0349,91.3431,537167.0
2023-01-19 10:00:00,91.88,92.43,91.75,92.31,504010.0,91.3332,91.8799,91.2039,91.7606,504010.0
2023-01-19 10:10:00,92.32,92.66,92.04,92.6,419394.0,91.7705,92.1085,91.4922,92.0489,419394.0
2023-01-19 10:20:00,92.62,92.88,92.51,92.86,389584.0,92.0687,92.3272,91.9594,92.3073,389584.0
2023-01-19 10:30:00,92.87,93.31,92.71,93.18,544744.0,92.3173,92.7546,92.1582,92.6254,544744.0
2023-01-19 10:40:00,93.2,93.44,93.02,93.29,581504.0,92.6453,92.8839,92.4664,92.7348,581504.0
2023-01-19 10:50:00,93.28,93.38,92.92,93.06,446801.0,92.7248,92.8242,92.367,92.5061,446801.0
2023-01-19 11:00:00,93.06,93.59,92.98,93.53,479212.0,92.5061,93.033,92.4266,92.9733,479212.0
2023-01-19 11:10:00,93.55,93.7,93.34,93.34,481871.0,92.9932,93.1423,92.7845,92.7845,481871.0
2023-01-19 11:20:00,93.34,93.36,93.05,93.18,493221.0,92.7845,92.8043,92.4962,92.6254,493221.0
2023-01-19 11:30:00,93.17,93.24,92.91,93.13,370589.0,92.6155,92.6851,92.357,92.5757,370589.0
2023-01-19 11:40:00,93.14,93.25,92.91,93.23,308531.0,92.5857,92.695,92.357,92.6751,308531.0
2023-01-19 11:50:00,93.23,93.23,92.9,93.15,407817.0,92.6751,92.6751,92.3471,92.5956,407817.0
2023-01-19 12:00:00,93.16,93.47,93.14,93.3,463163.0,92.6055,92.9137,92.5857,92.7447,463163.0
2023-01-19 12:10:00,93.3,93.69,93.3,93.62,386672.0,92.7447,93.1324,92.7447,93.0628,386672.0
2023-01-19 12:20:00,93.62,93.69,93.45,93.64,379335.0,93.0628,93.1324,92.8938,93.0827,379335.0
2023-01-19 12:30:00,93.64,93.82,93.61,93.78,486532.0,93.0827,93.2616,93.0529,93.2218,486532.0
2023-01-19 12:40:00,93.78,93.95,93.73,93.78,296753.0,93.2218,93.3908,93.1721,93.2218,296753.0
2023-01-19 12:50:00,93.77,93.78,93.5,93.65,283078.0,93.2119,93.2218,92.9435,93.0926,283078.0
2023-01-19 13:00:00,93.65,93.97,93.65,93.83,316376.0,93.0926,93.4107,93.0926,93.2715,316376.0
2023-01-19 13:10:00,93.82,93.88,93.6,93.81,269396.0,93.2616,93.3213,93.0429,93.2517,269396.0
2023-01-19 13:20:00,93.81,93.94,93.6,93.73,317679.0,93.2517,93.3809,93.0429,93.1721,317679.0
2023-01-19 13:30:00,93.74,93.98,93.74,93.98,282540.0,93.1821,93.4207,93.1821,93.4207,282540.0
2023-01-19 13:40:00,93.98,94.11,93.75,93.83,306122.0,93.4207,93.5499,93.192,93.2715,306122.0
2023-01-19 13:50:00,93.84,93.86,93.56,93.59,231285.0,93.2815,93.3014,93.0032,93.033,231285.0
2023-01-19 14:00:00,93.59,93.64,93.44,93.59,271466.0,93.033,93.0827,92.8839,93.033,271466.0
2023-01-19 14:10:00,93.58,93.76,93.56,93.75,318856.0,93.023,93.202,93.0032,93.192,318856.0
2023-01-19 14:20:00,93.75,93.93,93.71,93.85,540055.0,93.192,93.371,93.1523,93.2914,540055.0
2023-01-19 14:30:00,93.84,93.92,93.73,93.81,355487.0,93.2815,93.361,93.1721,93.2517,355487.0
2023-01-19 14:40:00,93.82,94.24,93.8,94.15,731952.0,93.2616,93.6791,93.2417,93.5896,731952.0
2023-01-19 14:50:00,94.14,94.28,94.08,94.16,710557.0,93.5797,93.7189,93.5201,93.5996,710557.0
2023-01-19 15:00:00,94.16,94.4,94.13,94.17,554636.0,93.5996,93.8382,93.5698,93.6095,554636.0
2023-01-19 15:10:00,94.16,94.25,93.92,94.01,555568.0,93.5996,93.689,93.361,93.4505,555568.0
2023-01-19 15:20:00,94.01,94.15,93.81,94.08,498115.0,93.4505,93.5896,93.2517,93.5201,498115.0
2023-01-19 15:30:00,94.08,94.22,93.85,94.1,490812.0,93.5201,93.6592,93.2914,93.5399,490812.0
2023-01-19 15:40:00,94.1,94.1,93.74,93.78,489934.0,93.5399,93.5399,93.1821,93.2218,489934.0
2023-01-19 15:50:00,93.78,94.03,93.69,93.91,1963854.0,93.2218,93.4704,93.1324,93.3511,1963854.0
2023-01-20 09:30:00,95.95,97.1,95.91,97.06,5070251.0,95.3789,96.5221,95.3392,96.4823,5070251.0
2023-01-20 09:40:00,97.07,98.17,97.02,98.1,2802627.0,96.4923,97.5857,96.4426,97.5161,2802627.0
2023-01-20 09:50:00,98.1,98.57,97.95,98.0,2390982.0,97.5161,97.9833,97.367,97.4167,2390982.0
2023-01-20 10:00:00,98.01,98.52,97.62,98.41,1805478.0,97.4267,97.9336,97.039,97.8243,1805478.0
2023-01-20 10:10:00,98.4,98.98,98.34,98.95,1725320.0,97.8143,98.3909,97.7547,98.3611,1725320.0
2023-01-20 10:20:00,98.95,99.15,98.5,98.62,1414285.0,98.3611,98.5599,97.9138,98.033,1414285.0
2023-01-20 10:30:00,98.64,98.87,97.9,98.16,1027723.0,98.0529,98.2816,97.3173,97.5758,1027723.0
2023-01-20 10:40:00,98.17,98.29,97.69,97.77,873730.0,97.5857,97.705,97.1086,97.1881,873730.0
2023-01-20 10:50:00,97.75,97.85,97.52,97.64,1335553.0,97.1682,97.2676,96.9396,97.0589,1335553.0
2023-01-20 11:00:00,97.63,97.64,97.34,97.49,998884.0,97.0489,97.0589,96.7607,96.9098,998884.0
2023-01-20 11:10:00,97.5,98.02,97.47,97.98,998877.0,96.9197,97.4366,96.8899,97.3968,998877.0
2023-01-20 11:20:00,97.98,98.38,97.88,98.37,612836.0,97.3968,97.7945,97.2974,97.7845,612836.0
2023-01-20 11:30:00,98.37,98.43,98.05,98.07,472828.0,97.7845,97.8442,97.4664,97.4863,472828.0
2023-01-20 11:40:00,98.08,98.11,97.77,97.79,436829.0,97.4963,97.5261,97.1881,97.208,436829.0
2023-01-20 11:50:00,97.79,97.91,97.7,97.85,433000.0,97.208,97.3273,97.1185,97.2676,433000.0
2023-01-20 12:00:00,97.85,98.07,97.82,97.93,448451.0,97.2676,97.4863,97.2378,97.3471,448451.0
2023-01-20 12:10:00,97.92,98.05,97.8,98.02,458548.0,97.3372,97.4664,97.2179,97.4366,458548.0
2023-01-20 12:20:00,98.02,98.15,97.92,97.97,386660.0,97.4366,97.5658,97.3372,97.3869,386660.0
2023-01-20 12:30:00,97.97,98.02,97.85,97.96,290264.0,97.3869,97.4366,97.2676,97.377,290264.0
2023-01-20 12:40:00,97.96,98.02,97.8,97.96,274707.0,97.377,97.4366,97.2179,97.377,274707.0
2023-01-20 12:50:00,97.97,98.08,97.84,97.85,288321.0,97.3869,97.4963,97.2577,97.2676,288321.0
2023-01-20 13:00:00,97.86,98.15,97.84,98.06,432387.0,97.2776,97.5658,97.2577,97.4764,432387.0
2023-01-20 13:10:00,98.06,98.07,97.55,97.57,463876.0,97.4764,97.4863,96.9694,96.9893,463876.0
2023-01-20 13:20:00,97.56,97.81,97.53,97.75,749940.0,96.9793,97.2279,96.9495,97.1682,749940.0
2023-01-20 13:30:00,97.77,98.27,97.72,98.17,532819.0,97.1881,97.6851,97.1384,97.5857,532819.0
2023-01-20 13:40:00,98.17,98.42,98.15,98.41,436830.0,97.5857,97.8342,97.5658,97.8243,436830.0
2023-01-20 13:50:00,98.42,98.57,98.39,98.48,530471.0,97.8342,97.9833,97.8044,97.8939,530471.0
2023-01-20 14:00:00,98.48,98.51,98.24,98.28,511849.0,97.8939,97.9237,97.6553,97.6951,511849.0
2023-01-20 14:10:00,98.27,98.46,98.2,98.36,462955.0,97.6851,97.874,97.6155,97.7746,462955.0
2023-01-20 14:20:00,98.37,98.47,98.34,98.44,466944.0,97.7845,97.8839,97.7547,97.8541,466944.0
2023-01-20 14:30:00,98.44,98.65,98.43,98.6,431100.0,97.8541,98.0629,97.8442,98.0132,431100.0
2023-01-20 14:40:00,98.6,98.73,98.55,98.66,509186.0,98.0132,98.1424,97.9635,98.0728,509186.0
2023-01-20 14:50:00,98.67,98.75,98.51,98.73,502587.0,98.0827,98.1623,97.9237,98.1424,502587.0
2023-01-20 15:00:00,98.74,99.09,98.74,99.03,910118.0,98.1523,98.5002,98.1523,98.4406,910118.0
2023-01-20 15:10:00,99.04,99.34,99.0,99.15,902901.0,98.4505,98.7488,98.4108,98.5599,902901.0
2023-01-20 15:20:00,99.15,99.15,98.83,98.89,789713.0,98.5599,98.5599,98.2418,98.3014,789713.0
2023-01-20 15:30:00,98.88,99.01,98.76,98.95,879221.0,98.2915,98.4207,98.1722,98.3611,879221.0
2023-01-20 15:40:00,98.95,98.97,98.77,98.95,1235830.0,98.3611,98.381,98.1821,98.3611,1235830.0
2023-01-20 15:50:00,98.96,99.39,98.83,99.24,3965921.0,98.371,98.7985,98.2418,98.6493,3965921.0
2023-01-23 09:30:00,99.17,99.81,98.75,99.4,1390775.0,98.5798,99.216,98.1623,98.8084,1390775.0
2023-01-23 09:40:00,99.4,99.85,99.0,99.75,934966.0,98.8084,99.2557,98.4108,99.1563,934966.0
2023-01-23 09:50:00,99.76,100.21,99.57,99.66,979244.0,99.1663,99.6136,98.9774,99.0668,979244.0
2023-01-23 10:00:00,99.66,100.0,99.58,99.78,635646.0,99.0668,99.4048,98.9873,99.1861,635646.0
2023-01-23 10:10:00,99.79,100.1,99.77,99.93,539759.0,99.1961,99.5042,99.1762,99.3352,539759.0
2023-01-23 10:20:00,99.92,100.41,99.8,100.32,462334.0,99.3253,99.8124,99.206,99.7229,462334.0
2023-01-23 10:30:00,100.32,100.39,100.08,100.17,802846.0,99.7229,99.7925,99.4843,99.5738,802846.0
2023-01-23 10:40:00,100.18,100.43,100.18,100.31,500767.0,99.5838,99.8323,99.5838,99.713,500767.0
2023-01-23 10:50:00,100.32,100.62,100.28,100.48,407441.0,99.7229,100.0211,99.6832,99.882,407441.0
2023-01-23 11:00:00,100.48,101.12,100.47,101.06,608804.0,99.882,100.5182,99.872,100.4585,608804.0
2023-01-23 11:10:00,101.07,101.09,100.83,100.92,578706.0,100.4685,100.4883,100.2299,100.3193,578706.0
2023-01-23 11:20:00,100.92,101.12,100.83,100.87,626264.0,100.3193,100.5182,100.2299,100.2696,626264.0
2023-01-23 11:30:00,100.87,101.07,100.74,101.01,457437.0,100.2696,100.4685,100.1404,100.4088,457437.0
2023-01-23 11:40:00,101.0,101.1,100.92,101.02,397641.0,100.3989,100.4983,100.3193,100.4188,397641.0
2023-01-23 11:50:00,101.03,101.12,100.83,101.09,300968.0,100.4287,100.5182,100.2299,100.4883,300968.0
2023-01-23 12:00:00,101.09,101.13,100.89,100.94,309436.0,100.4883,100.5281,100.2895,100.3392,309436.0
2023-01-23 12:10:00,100.94,101.19,100.93,101.18,362870.0,100.3392,100.5877,100.3293,100.5778,362870.0
2023-01-23 12:20:00,101.18,101.27,101.08,101.23,335781.0,100.5778,100.6673,100.4784,100.6275,335781.0
2023-01-23 12:30:00,101.23,101.24,101.01,101.08,419621.0,100.6275,100.6374,100.4088,100.4784,419621.0
2023-01-23 12:40:00,101.08,101.19,100.96,101.04,440498.0,100.4784,100.5877,100.3591,100.4386,440498.0
2023-01-23 12:50:00,101.04,101.18,101.02,101.13,350951.0,100.4386,100.5778,100.4188,100.5281,350951.0
2023-01-23 13:00:00,101.12,101.26,101.05,101.11,430788.0,100.5182,100.6573,100.4486,100.5082,430788.0
2023-01-23 13:10:00,101.11,101.13,100.98,101.1,314934.0,100.5082,100.5281,100.379,100.4983,314934.0
2023-01-23 13:20:00,101.11,101.3,101.1,101.29,424020.0,100.5082,100.6971,100.4983,100.6871,424020.0
2023-01-23 13:30:00,101.28,101.38,101.19,101.23,489481.0,100.6772,100.7766,100.5877,100.6275,489481.0
2023-01-23 13:40:00,101.23,101.25,101.03,101.21,592346.0,100.6275,100.6474,100.4287,100.6076,592346.0
2023-01-23 13:50:00,101.2,101.23,100.9,100.91,479443.0,100.5977,100.6275,100.2995,100.3094,479443.0
2023-01-23 14:00:00,100.91,100.94,100.67,100.76,465686.0,100.3094,100.3392,100.0708,100.1603,465686.0
2023-01-23 14:10:00,100.76,100.8,100.6,100.77,358109.0,100.1603,100.2001,100.0013,100.1702,358109.0
2023-01-23 14:20:00,100.77,100.8,100.44,100.52,397607.0,100.1702,100.2001,99.8422,99.9217,397607.0
2023-01-23 14:30:00,100.52,100.63,100.24,100.28,404526.0,99.9217,100.0311,99.6434,99.6832,404526.0
2023-01-23 14:40:00,100.27,100.38,99.94,100.09,601340.0,99.6732,99.7826,99.3452,99.4943,601340.0
2023-01-23 14:50:00,100.09,100.42,100.07,100.41,616021.0,99.4943,99.8223,99.4744,99.8124,616021.0
2023-01-23 15:00:00,100.41,100.46,100.26,100.43,727199.0,99.8124,99.8621,99.6633,99.8323,727199.0
2023-01-23 15:10:00,100.44,100.8,100.36,100.65,612252.0,99.8422,100.2001,99.7627,100.051,612252.0
2023-01-23 15:20:00,100.64,100.71,100.39,100.64,656961.0,100.041,100.1106,99.7925,100.041,656961.0
2023-01-23 15:30:00,100.64,101.02,100.6,100.93,840330.0,100.041,100.4188,100.0013,100.3293,840330.0
2023-01-23 15:40:00,100.92,101.2,100.75,101.14,980189.0,100.3193,100.5977,100.1504,100.538,980189.0
2023-01-23 15:50:00,101.15,101.4,101.14,101.19,2492394.0,100.548,100.7965,100.538,100.5877,2492394.0
2023-01-24 09:30:00,99.55,100.35,99.53,99.98,1314959.0,98.9575,99.7527,98.9376,99.3849,1314959.0
2023-01-24 09:40:00,99.98,100.91,99.9,100.87,816922.0,99.3849,100.3094,99.3054,100.2696,816922.0
2023-01-24 09:50:00,100.88,101.09,100.17,100.23,689114.0,100.2796,100.4883,99.5738,99.6335,689114.0
2023-01-24 10:00:00,100.23,100.4,99.83,100.03,553219.0,99.6335,99.8024,99.2358,99.4346,553219.0
2023-01-24 10:10:00,100.04,100.73,100.01,100.2,499142.0,99.4446,100.1305,99.4148,99.6036,499142.0
2023-01-24 10:20:00,100.21,100.27,99.77,100.24,355038.0,99.6136,99.6732,99.1762,99.6434,355038.0
2023-01-24 10:30:00,100.21,100.3,99.7,99.87,379830.0,99.6136,99.703,99.1066,99.2756,379830.0
2023-01-24 10:40:00,99.87,100.25,99.73,100.22,379704.0,99.2756,99.6533,99.1364,99.6235,379704.0
2023-01-24 10:50:00,100.21,100.55,100.12,100.41,431997.0,99.6136,99.9516,99.5241,99.8124,431997.0
2023-01-24 11:00:00,100.42,100.62,100.17,100.43,395538.0,99.8223,100.0211,99.5738,99.8323,395538.0
2023-01-24 11:10:00,100.45,100.75,100.39,100.75,381287.0,99.8521,100.1504,99.7925,100.1504,381287.0
2023-01-24 11:20:00,100.76,100.76,100.45,100.46,426847.0,100.1603,100.1603,99.8521,99.8621,426847.0
2023-01-24 11:30:00,100.47,100.54,100.08,100.54,651996.0,99.872,99.9416,99.4843,99.9416,651996.0
2023-01-24 11:40:00,100.55,100.64,100.41,100.48,299002.0,99.9516,100.041,99.8124,99.882,299002.0
2023-01-24 11:50:00,100.48,100.56,100.35,100.41,226473.0,99.882,99.9615,99.7527,99.8124,226473.0
2023-01-24 12:00:00,100.42,100.44,100.19,100.22,248385.0,99.8223,99.8422,99.5937,99.6235,248385.0
2023-01-24 12:10:00,100.22,100.44,100.18,100.43,229166.0,99.6235,99.8422,99.5838,99.8323,229166.0
2023-01-24 12:20:00,100.42,100.43,100.15,100.16,208290.0,99.8223,99.8323,99.5539,99.5639,208290.0
2023-01-24 12:30:00,100.15,100.17,99.69,99.84,462617.0,99.5539,99.5738,99.0967,99.2458,462617.0
2023-01-24 12:40:00,99.84,99.86,99.38,99.44,425940.0,99.2458,99.2657,98.7885,98.8482,425940.0
2023-01-24 12:50:00,99.43,99.69,99.29,99.69,332340.0,98.8382,99.0967,98.6991,99.0967,332340.0
2023-01-24 13:00:00,99.68,99.85,99.41,99.61,420667.0,99.0867,99.2557,98.8183,99.0171,420667.0
2023-01-24 13:10:00,99.6,99.9,99.59,99.87,222752.0,99.0072,99.3054,98.9973,99.2756,222752.0
2023-01-24 13:20:00,99.86,99.93,99.77,99.88,230190.0,99.2657,99.3352,99.1762,99.2855,230190.0
2023-01-24 13:30:00,99.87,100.0,99.81,99.94,204251.0,99.2756,99.4048,99.216,99.3452,204251.0
2023-01-24 13:40:00,99.93,100.1,99.91,100.09,284925.0,99.3352,99.5042,99.3154,99.4943,284925.0
2023-01-24 13:50:00,100.09,100.09,99.77,99.88,299948.0,99.4943,99.4943,99.1762,99.2855,299948.0
2023-01-24 14:00:00,99.87,99.87,99.41,99.42,453715.0,99.2756,99.2756,98.8183,98.8283,453715.0
2023-01-24 14:10:00,99.41,99.59,99.39,99.51,530167.0,98.8183,98.9973,98.7985,98.9177,530167.0
2023-01-24 14:20:00,99.52,99.57,99.17,99.23,411478.0,98.9277,98.9774,98.5798,98.6394,411478.0
2023-01-24 14:30:00,99.23,99.33,99.05,99.07,343634.0,98.6394,98.7388,98.4605,98.4804,343634.0
2023-01-24 14:40:00,99.08,99.17,98.86,99.16,503123.0,98.4903,98.5798,98.2716,98.5698,503123.0
2023-01-24 14:50:00,99.15,99.38,99.11,99.35,393230.0,98.5599,98.7885,98.5201,98.7587,393230.0
2023-01-24 15:00:00,99.35,99.49,99.25,99.27,461951.0,98.7587,98.8979,98.6593,98.6792,461951.0
2023-01-24 15:10:00,99.27,99.38,99.19,99.3,571044.0,98.6792,98.7885,98.5996,98.709,571044.0
2023-01-24 15:20:00,99.31,99.48,99.26,99.4,385017.0,98.7189,98.8879,98.6692,98.8084,385017.0
2023-01-24 15:30:00,99.39,99.41,99.02,99.04,539906.0,98.7985,98.8183,98.4307,98.4505,539906.0
2023-01-24 15:40:00,99.03,99.08,98.7,98.81,787599.0,98.4406,98.4903,98.1126,98.2219,787599.0
2023-01-24 15:50:00,98.8,99.29,98.71,99.18,1382231.0,98.212,98.6991,98.1225,98.5897,1382231.0
2023-01-25 09:30:00,97.2,97.72,96.61,97.43,1414265.0,96.6215,97.1384,96.035,96.8501,1414265.0
2023-01-25 09:40:00,97.43,97.53,96.67,97.01,707549.0,96.8501,96.9495,96.0946,96.4326,707549.0
2023-01-25 09:50:00,97.02,97.13,96.02,96.03,739094.0,96.4426,96.5519,95.4485,95.4585,739094.0
2023-01-25 10:00:00,96.02,96.31,95.65,95.98,1030233.0,95.4485,95.7368,95.0807,95.4088,1030233.0
2023-01-25 10:10:00,95.98,95.99,95.55,95.88,898631.0,95.4088,95.4187,94.9813,95.3093,898631.0
2023-01-25 10:20:00,95.86,96.13,95.71,95.96,494519.0,95.2895,95.5579,95.1404,95.3889,494519.0
2023-01-25 10:30:00,95.97,96.22,95.4,95.47,847288.0,95.3988,95.6473,94.8322,94.9018,847288.0
2023-01-25 10:40:00,95.46,95.68,95.36,95.41,783389.0,94.8918,95.1105,94.7924,94.8421,783389.0
2023-01-25 10:50:00,95.41,95.71,95.26,95.63,498102.0,94.8421,95.1404,94.693,95.0608,498102.0
2023-01-25 11:00:00,95.63,95.66,95.29,95.35,561472.0,95.0608,95.0907,94.7229,94.7825,561472.0
2023-01-25 11:10:00,95.35,95.89,95.31,95.86,662385.0,94.7825,95.3193,94.7427,95.2895,662385.0
2023-01-25 11:20:00,95.87,96.05,95.63,95.71,746528.0,95.2994,95.4783,95.0608,95.1404,746528.0
2023-01-25 11:30:00,95.72,95.85,95.58,95.79,551458.0,95.1503,95.2795,95.0111,95.2199,551458.0
2023-01-25 11:40:00,95.79,95.97,95.56,95.96,499100.0,95.2199,95.3988,94.9913,95.3889,499100.0
2023-01-25 11:50:00,95.95,96.32,95.81,96.17,491582.0,95.3789,95.7467,95.2398,95.5976,491582.0
2023-01-25 12:00:00,96.18,96.32,95.98,96.04,471564.0,95.6076,95.7467,95.4088,95.4684,471564.0
2023-01-25 12:10:00,96.03,96.14,95.92,96.0,375783.0,95.4585,95.5678,95.3491,95.4286,375783.0
2023-01-25 12:20:00,96.01,96.01,95.62,95.71,361259.0,95.4386,95.4386,95.0509,95.1404,361259.0
2023-01-25 12:30:00,95.72,95.87,95.69,95.76,330478.0,95.1503,95.2994,95.1205,95.1901,330478.0
2023-01-25 12:40:00,95.75,95.99,95.73,95.91,246629.0,95.1801,95.4187,95.1602,95.3392,246629.0
2023-01-25 12:50:00,95.91,96.01,95.81,95.98,313256.0,95.3392,95.4386,95.2398,95.4088,313256.0
2023-01-25 13:00:00,95.98,96.33,95.95,96.07,403594.0,95.4088,95.7567,95.3789,95.4982,403594.0
2023-01-25 13:10:00,96.07,96.31,96.05,96.28,390242.0,95.4982,95.7368,95.4783,95.707,390242.0
2023-01-25 13:20:00,96.28,96.4,96.22,96.28,346906.0,95.707,95.8263,95.6473,95.707,346906.0
2023-01-25 13:30:00,96.28,96.33,96.15,96.18,302123.0,95.707,95.7567,95.5777,95.6076,302123.0
2023-01-25 13:40:00,96.17,96.42,96.11,96.37,299305.0,95.5976,95.8461,95.538,95.7964,299305.0
2023-01-25 13:50:00,96.38,96.41,96.17,96.26,241797.0,95.8064,95.8362,95.5976,95.6871,241797.0
2023-01-25 14:00:00,96.26,96.3,96.06,96.06,335396.0,95.6871,95.7268,95.4883,95.4883,335396.0
2023-01-25 14:10:00,96.07,96.66,96.03,96.64,675680.0,95.4982,96.0847,95.4585,96.0648,675680.0
2023-01-25 14:20:00,96.65,96.69,96.41,96.51,315201.0,96.0748,96.1145,95.8362,95.9356,315201.0
2023-01-25 14:30:00,96.52,96.55,96.18,96.29,306853.0,95.9455,95.9754,95.6076,95.7169,306853.0
2023-01-25 14:40:00,96.29,96.43,96.27,96.34,302864.0,95.7169,95.8561,95.697,95.7666,302864.0
2023-01-25 14:50:00,96.34,96.57,96.34,96.43,310362.0,95.7666,95.9952,95.7666,95.8561,310362.0
2023-01-25 15:00:00,96.43,96.82,96.43,96.78,483844.0,95.8561,96.2438,95.8561,96.204,483844.0
2023-01-25 15:10:00,96.79,96.85,96.64,96.66,380419.0,96.2139,96.2736,96.0648,96.0847,380419.0
2023-01-25 15:20:00,96.66,96.66,96.46,96.54,504092.0,96.0847,96.0847,95.8859,95.9654,504092.0
2023-01-25 15:30:00,96.55,96.63,96.24,96.47,566020.0,95.9754,96.0549,95.6672,95.8958,566020.0
2023-01-25 15:40:00,96.46,96.53,96.22,96.34,534703.0,95.8859,95.9555,95.6473,95.7666,534703.0
2023-01-25 15:50:00,96.34,96.79,96.28,96.71,1499286.0,95.7666,96.2139,95.707,96.1344,1499286.0
2023-01-26 09:30:00,98.26,98.84,98.0,98.43,1197464.0,97.6752,98.2517,97.4167,97.8442,1197464.0
2023-01-26 09:40:00,98.44,98.53,98.06,98.1,760703.0,97.8541,97.9436,97.4764,97.5161,760703.0
2023-01-26 09:50:00,98.09,98.16,97.58,97.67,525077.0,97.5062,97.5758,96.9992,97.0887,525077.0
2023-01-26 10:00:00,97.68,98.14,97.52,97.82,499123.0,97.0986,97.5559,96.9396,97.2378,499123.0
2023-01-26 10:10:00,97.83,98.24,97.69,98.16,291260.0,97.2477,97.6553,97.1086,97.5758,291260.0
2023-01-26 10:20:00,98.16,98.46,97.99,98.09,407574.0,97.5758,97.874,97.4068,97.5062,407574.0
2023-01-26 10:30:00,98.08,98.21,97.43,97.46,435418.0,97.4963,97.6255,96.8501,96.8799,435418.0
2023-01-26 10:40:00,97.46,97.73,97.27,97.71,431396.0,96.8799,97.1483,96.6911,97.1285,431396.0
2023-01-26 10:50:00,97.72,97.79,96.82,96.91,394014.0,97.1384,97.208,96.2438,96.3332,394014.0
2023-01-26 11:00:00,96.91,97.3,96.82,96.96,341762.0,96.3332,96.7209,96.2438,96.3829,341762.0
2023-01-26 11:10:00,96.95,97.36,96.85,97.24,305713.0,96.373,96.7805,96.2736,96.6613,305713.0
2023-01-26 11:20:00,97.24,97.31,96.86,97.31,340323.0,96.6613,96.7308,96.2835,96.7308,340323.0
2023-01-26 11:30:00,97.31,97.59,97.26,97.35,242244.0,96.7308,97.0092,96.6811,96.7706,242244.0
2023-01-26 11:40:00,97.34,97.63,97.29,97.61,218016.0,96.7607,97.0489,96.711,97.0291,218016.0
2023-01-26 11:50:00,97.62,97.81,97.54,97.78,330683.0,97.039,97.2279,96.9595,97.198,330683.0
2023-01-26 12:00:00,97.77,98.26,97.74,98.23,358918.0,97.1881,97.6752,97.1583,97.6454,358918.0
2023-01-26 12:10:00,98.23,98.41,98.04,98.05,392276.0,97.6454,97.8243,97.4565,97.4664,392276.0
2023-01-26 12:20:00,98.05,98.22,98.03,98.13,199125.0,97.4664,97.6354,97.4466,97.546,199125.0
2023-01-26 12:30:00,98.13,98.25,98.05,98.13,235562.0,97.546,97.6652,97.4664,97.546,235562.0
2023-01-26 12:40:00,98.13,98.19,97.89,98.02,292137.0,97.546,97.6056,97.3074,97.4366,292137.0
2023-01-26 12:50:00,98.0,98.27,97.99,98.13,224985.0,97.4167,97.6851,97.4068,97.546,224985.0
2023-01-26 13:00:00,98.13,98.21,98.03,98.12,295093.0,97.546,97.6255,97.4466,97.536,295093.0
2023-01-26 13:10:00,98.13,98.28,98.1,98.13,233561.0,97.546,97.6951,97.5161,97.546,233561.0
2023-01-26 13:20:00,98.14,98.36,98.13,98.29,382982.0,97.5559,97.7746,97.546,97.705,382982.0
2023-01-26 13:30:00,98.3,98.57,98.23,98.54,259017.0,97.7149,97.9833,97.6454,97.9535,259017.0
2023-01-26 13:40:00,98.55,98.65,98.48,98.58,273382.0,97.9635,98.0629,97.8939,97.9933,273382.0
2023-01-26 13:50:00,98.59,98.61,98.48,98.55,213992.0,98.0032,98.0231,97.8939,97.9635,213992.0
2023-01-26 14:00:00,98.55,98.72,98.41,98.71,309705.0,97.9635,98.1324,97.8243,98.1225,309705.0
2023-01-26 14:10:00,98.71,98.79,98.61,98.66,178288.0,98.1225,98.202,98.0231,98.0728,178288.0
2023-01-26 14:20:00,98.66,98.68,98.55,98.64,235220.0,98.0728,98.0927,97.9635,98.0529,235220.0
2023-01-26 14:30:00,98.65,98.69,98.61,98.63,191466.0,98.0629,98.1026,98.0231,98.043,191466.0
2023-01-26 14:40:00,98.64,98.77,98.63,98.64,304840.0,98.0529,98.1821,98.043,98.0529,304840.0
2023-01-26 14:50:00,98.64,98.71,98.48,98.57,808391.0,98.0529,98.1225,97.8939,97.9833,808391.0
2023-01-26 15:00:00,98.57,98.71,98.54,98.71,1080174.0,97.9833,98.1225,97.9535,98.1225,1080174.0
2023-01-26 15:10:00,98.72,98.79,98.61,98.78,520192.0,98.1324,98.202,98.0231,98.1921,520192.0
2023-01-26 15:20:00,98.78,98.92,98.64,98.83,430146.0,98.1921,98.3313,98.0529,98.2418,430146.0
2023-01-26 15:30:00,98.83,99.16,98.81,99.12,697035.0,98.2418,98.5698,98.2219,98.5301,697035.0
2023-01-26 15:40:00,99.13,99.17,98.97,99.06,716349.0,98.54,98.5798,98.381,98.4704,716349.0
2023-01-26 15:50:00,99.05,99.21,98.91,99.19,1838658.0,98.4605,98.6195,98.3213,98.5996,1838658.0
2023-01-27 09:30:00,98.99,100.41,98.97,100.36,1252230.0,98.4008,99.8124,98.381,99.7627,1252230.0
2023-01-27 09:40:00,100.38,100.46,100.0,100.2,1040759.0,99.7826,99.8621,99.4048,99.6036,1040759.0
2023-01-27 09:50:00,100.21,100.5,100.18,100.44,679658.0,99.6136,99.9018,99.5838,99.8422,679658.0
2023-01-27 10:00:00,100.44,100.73,100.3,100.73,842833.0,99.8422,100.1305,99.703,100.1305,842833.0
2023-01-27 10:10:00,100.73,100.82,100.27,100.37,586998.0,100.1305,100.2199,99.6732,99.7726,586998.0
2023-01-27 10:20:00,100.37,100.4,100.02,100.26,433934.0,99.7726,99.8024,99.4247,99.6633,433934.0
2023-01-27 10:30:00,100.26,100.39,100.01,100.3,599467.0,99.6633,99.7925,99.4148,99.703,599467.0
2023-01-27 10:40:00,100.29,100.34,99.82,99.9,651574.0,99.6931,99.7428,99.2259,99.3054,651574.0
2023-01-27 10:50:00,99.9,100.0,99.69,99.72,450398.0,99.3054,99.4048,99.0967,99.1265,450398.0
2023-01-27 11:00:00,99.71,99.96,99.64,99.93,461298.0,99.1166,99.3651,99.047,99.3352,461298.0
2023-01-27 11:10:00,99.94,100.34,99.89,100.29,328805.0,99.3452,99.7428,99.2955,99.6931,328805.0
2023-01-27 11:20:00,100.3,100.42,100.2,100.3,391509.0,99.703,99.8223,99.6036,99.703,391509.0
2023-01-27 11:30:00,100.31,100.47,100.22,100.29,387794.0,99.713,99.872,99.6235,99.6931,387794.0
2023-01-27 11:40:00,100.3,100.56,100.29,100.55,511266.0,99.703,99.9615,99.6931,99.9516,511266.0
2023-01-27 11:50:00,100.56,100.84,100.55,100.8,487845.0,99.9615,100.2398,99.9516,100.2001,487845.0
2023-01-27 12:00:00,100.8,100.9,100.66,100.68,485518.0,100.2001,100.2995,100.0609,100.0808,485518.0
2023-01-27 12:10:00,100.68,100.85,100.58,100.83,324000.0,100.0808,100.2498,99.9814,100.2299,324000.0
2023-01-27 12:20:00,100.83,100.84,100.67,100.81,576343.0,100.2299,100.2398,100.0708,100.21,576343.0
2023-01-27 12:30:00,100.81,101.12,100.77,101.09,480532.0,100.21,100.5182,100.1702,100.4883,480532.0
2023-01-27 12:40:00,101.09,101.1,100.77,100.84,266020.0,100.4883,100.4983,100.1702,100.2398,266020.0
2023-01-27 12:50:00,100.84,101.0,100.74,100.76,192495.0,100.2398,100.3989,100.1404,100.1603,192495.0
2023-01-27 13:00:00,100.74,100.82,100.41,100.42,242732.0,100.1404,100.2199,99.8124,99.8223,242732.0
2023-01-27 13:10:00,100.43,100.53,100.33,100.51,259401.0,99.8323,99.9317,99.7329,99.9118,259401.0
2023-01-27 13:20:00,100.49,100.87,100.49,100.83,255913.0,99.8919,100.2696,99.8919,100.2299,255913.0
2023-01-27 13:30:00,100.84,101.12,100.84,101.07,365100.0,100.2398,100.5182,100.2398,100.4685,365100.0
2023-01-27 13:40:00,101.07,101.12,100.87,101.06,268114.0,100.4685,100.5182,100.2696,100.4585,268114.0
2023-01-27 13:50:00,101.06,101.14,101.01,101.13,286632.0,100.4585,100.538,100.4088,100.5281,286632.0
2023-01-27 14:00:00,101.13,101.29,101.02,101.28,485775.0,100.5281,100.6871,100.4188,100.6772,485775.0
2023-01-27 14:10:00,101.28,101.58,101.26,101.52,434233.0,100.6772,100.9754,100.6573,100.9158,434233.0
2023-01-27 14:20:00,101.51,101.54,101.13,101.14,279292.0,100.9058,100.9357,100.5281,100.538,279292.0
2023-01-27 14:30:00,101.14,101.23,101.0,101.05,228124.0,100.538,100.6275,100.3989,100.4486,228124.0
2023-01-27 14:40:00,101.05,101.09,100.91,101.08,295949.0,100.4486,100.4883,100.3094,100.4784,295949.0
2023-01-27 14:50:00,101.09,101.3,101.06,101.23,253972.0,100.4883,100.6971,100.4585,100.6275,253972.0
2023-01-27 15:00:00,101.24,101.45,101.23,101.42,378172.0,100.6374,100.8462,100.6275,100.8164,378172.0
2023-01-27 15:10:00,101.42,101.43,101.03,101.09,399575.0,100.8164,100.8263,100.4287,100.4883,399575.0
2023-01-27 15:20:00,101.09,101.27,100.92,101.26,381442.0,100.4883,100.6673,100.3193,100.6573,381442.0
2023-01-27 15:30:00,101.27,101.36,101.19,101.36,602643.0,100.6673,100.7567,100.5877,100.7567,602643.0
2023-01-27 15:40:00,101.35,101.42,100.91,101.03,457741.0,100.7468,100.8164,100.3094,100.4287,457741.0
2023-01-27 15:50:00,101.04,101.1,100.57,100.71,1692309.0,100.4386,100.4983,99.9714,100.1106,1692309.0
2023-01-30 09:30:00,98.75,98.88,98.3,98.82,1484137.0,98.1623,98.2915,97.7149,98.2318,1484137.0
2023-01-30 09:40:00,98.82,99.1,98.54,98.99,708239.0,98.2318,98.5102,97.9535,98.4008,708239.0
2023-01-30 09:50:00,98.99,99.37,98.64,99.31,496535.0,98.4008,98.7786,98.0529,98.7189,496535.0
2023-01-30 10:00:00,99.31,99.41,99.05,99.14,410144.0,98.7189,98.8183,98.4605,98.5499,410144.0
2023-01-30 10:10:00,99.11,99.15,98.67,98.85,557881.0,98.5201,98.5599,98.0827,98.2617,557881.0
2023-01-30 10:20:00,98.84,98.92,98.36,98.54,502261.0,98.2517,98.3313,97.7746,97.9535,502261.0
2023-01-30 10:30:00,98.54,98.54,97.77,97.78,723541.0,97.9535,97.9535,97.1881,97.198,723541.0
2023-01-30 10:40:00,97.79,98.06,97.52,98.03,498075.0,97.208,97.4764,96.9396,97.4466,498075.0
2023-01-30 10:50:00,98.03,98.24,97.83,98.18,359840.0,97.4466,97.6553,97.2477,97.5957,359840.0
2023-01-30 11:00:00,98.17,98.27,98.09,98.25,297341.0,97.5857,97.6851,97.5062,97.6652,297341.0
2023-01-30 11:10:00,98.24,98.49,98.23,98.33,408740.0,97.6553,97.9038,97.6454,97.7448,408740.0
2023-01-30 11:20:00,98.33,98.5,98.18,98.42,336827.0,97.7448,97.9138,97.5957,97.8342,336827.0
2023-01-30 11:30:00,98.44,98.64,98.39,98.46,298424.0,97.8541,98.0529,97.8044,97.874,298424.0
2023-01-30 11:40:00,98.47,98.51,98.25,98.36,284705.0,97.8839,97.9237,97.6652,97.7746,284705.0
2023-01-30 11:50:00,98.36,98.78,98.19,98.78,278191.0,97.7746,98.1921,97.6056,98.1921,278191.0
2023-01-30 12:00:00,98.79,98.79,98.63,98.65,228258.0,98.202,98.202,98.043,98.0629,228258.0
2023-01-30 12:10:00,98.65,98.78,98.5,98.57,224811.0,98.0629,98.1921,97.9138,97.9833,224811.0
2023-01-30 12:20:00,98.57,98.65,98.38,98.61,206296.0,97.9833,98.0629,97.7945,98.0231,206296.0
2023-01-30 12:30:00,98.6,98.62,98.35,98.39,195491.0,98.0132,98.033,97.7646,97.8044,195491.0
2023-01-30 12:40:00,98.41,98.46,98.2,98.26,237274.0,97.8243,97.874,97.6155,97.6752,237274.0
2023-01-30 12:50:00,98.24,98.49,98.11,98.41,271786.0,97.6553,97.9038,97.5261,97.8243,271786.0
2023-01-30 13:00:00,98.4,98.49,98.25,98.44,194819.0,97.8143,97.9038,97.6652,97.8541,194819.0
2023-01-30 13:10:00,98.45,98.76,98.43,98.68,221447.0,97.8641,98.1722,97.8442,98.0927,221447.0
2023-01-30 13:20:00,98.68,98.79,98.66,98.7,209582.0,98.0927,98.202,98.0728,98.1126,209582.0
2023-01-30 13:30:00,98.68,98.68,98.47,98.5,238782.0,98.0927,98.0927,97.8839,97.9138,238782.0
2023-01-30 13:40:00,98.5,98.51,98.24,98.44,181488.0,97.9138,97.9237,97.6553,97.8541,181488.0
2023-01-30 13:50:00,98.44,98.54,98.35,98.54,184772.0,97.8541,97.9535,97.7646,97.9535,184772.0
2023-01-30 14:00:00,98.54,98.69,98.47,98.5,206824.0,97.9535,98.1026,97.8839,97.9138,206824.0
2023-01-30 14:10:00,98.51,98.58,98.38,98.46,144787.0,97.9237,97.9933,97.7945,97.874,144787.0
2023-01-30 14:20:00,98.45,98.49,98.33,98.34,175548.0,97.8641,97.9038,97.7448,97.7547,175548.0
2023-01-30 14:30:00,98.33,98.43,98.24,98.29,288522.0,97.7448,97.8442,97.6553,97.705,288522.0
2023-01-30 14:40:00,98.29,98.29,98.15,98.26,280538.0,97.705,97.705,97.5658,97.6752,280538.0
2023-01-30 14:50:00,98.25,98.3,98.11,98.26,255426.0,97.6652,97.7149,97.5261,97.6752,255426.0
2023-01-30 15:00:00,98.26,98.44,98.13,98.17,431351.0,97.6752,97.8541,97.546,97.5857,431351.0
2023-01-30 15:10:00,98.16,98.17,97.95,98.13,583998.0,97.5758,97.5857,97.367,97.546,583998.0
2023-01-30 15:20:00,98.12,98.16,97.91,98.02,466335.0,97.536,97.5758,97.3273,97.4366,466335.0
2023-01-30 15:30:00,98.01,98.25,97.94,98.2,577751.0,97.4267,97.6652,97.3571,97.6155,577751.0
2023-01-30 15:40:00,98.21,98.26,97.97,98.05,612514.0,97.6255,97.6752,97.3869,97.4664,612514.0
2023-01-30 15:50:00,98.04,98.17,97.83,97.97,1727956.0,97.4565,97.5857,97.2477,97.3869,1727956.0
2023-01-31 09:30:00,97.89,98.44,97.79,98.17,959167.0,97.3074,97.8541,97.208,97.5857,959167.0
2023-01-31 09:40:00,98.18,98.65,98.04,98.55,679254.0,97.5957,98.0629,97.4565,97.9635,679254.0
2023-01-31 09:50:00,98.55,98.74,98.17,98.27,464823.0,97.9635,98.1523,97.5857,97.6851,464823.0
2023-01-31 10:00:00,98.29,98.75,98.27,98.38,419544.0,97.705,98.1623,97.6851,97.7945,419544.0
2023-01-31 10:10:00,98.36,98.87,98.3,98.68,412293.0,97.7746,98.2816,97.7149,98.0927,412293.0
2023-01-31 10:20:00,98.69,98.83,98.51,98.77,368022.0,98.1026,98.2418,97.9237,98.1821,368022.0
2023-01-31 10:30:00,98.78,98.89,98.69,98.82,287484.0,98.1921,98.3014,98.1026,98.2318,287484.0
2023-01-31 10:40:00,98.83,99.0,98.68,98.84,276010.0,98.2418,98.4108,98.0927,98.2517,276010.0
2023-01-31 10:50:00,98.85,98.95,98.62,98.8,319389.0,98.2617,98.3611,98.033,98.212,319389.0
2023-01-31 11:00:00,98.81,98.96,98.76,98.86,319114.0,98.2219,98.371,98.1722,98.2716,319114.0
2023-01-31 11:10:00,98.85,98.91,98.74,98.86,313019.0,98.2617,98.3213,98.1523,98.2716,313019.0
2023-01-31 11:20:00,98.88,98.9,98.75,98.86,305601.0,98.2915,98.3114,98.1623,98.2716,305601.0
2023-01-31 11:30:00,98.85,98.93,98.75,98.9,419779.0,98.2617,98.3412,98.1623,98.3114,419779.0
2023-01-31 11:40:00,98.9,98.91,98.66,98.75,532751.0,98.3114,98.3213,98.0728,98.1623,532751.0
2023-01-31 11:50:00,98.75,98.81,98.69,98.72,321317.0,98.1623,98.2219,98.1026,98.1324,321317.0
2023-01-31 12:00:00,98.72,98.77,98.6,98.75,327042.0,98.1324,98.1821,98.0132,98.1623,327042.0
2023-01-31 12:10:00,98.75,98.89,98.67,98.86,219035.0,98.1623,98.3014,98.0827,98.2716,219035.0
2023-01-31 12:20:00,98.86,98.91,98.79,98.86,216287.0,98.2716,98.3213,98.202,98.2716,216287.0
2023-01-31 12:30:00,98.87,98.96,98.68,98.96,217004.0,98.2816,98.371,98.0927,98.371,217004.0
2023-01-31 12:40:00,98.96,99.09,98.93,99.03,254085.0,98.371,98.5002,98.3412,98.4406,254085.0
2023-01-31 12:50:00,99.03,99.06,98.9,99.04,228808.0,98.4406,98.4704,98.3114,98.4505,228808.0
2023-01-31 13:00:00,99.04,99.09,98.94,98.97,269910.0,98.4505,98.5002,98.3511,98.381,269910.0
2023-01-31 13:10:00,98.97,98.97,98.81,98.84,182900.0,98.381,98.381,98.2219,98.2517,182900.0
2023-01-31 13:20:00,98.84,98.86,98.61,98.73,202158.0,98.2517,98.2716,98.0231,98.1424,202158.0
2023-01-31 13:30:00,98.73,98.82,98.71,98.81,151651.0,98.1424,98.2318,98.1225,98.2219,151651.0
2023-01-31 13:40:00,98.8,99.12,98.8,99.08,307290.0,98.212,98.5301,98.212,98.4903,307290.0
2023-01-31 13:50:00,99.08,99.26,99.08,99.2,227400.0,98.4903,98.6692,98.4903,98.6096,227400.0
2023-01-31 14:00:00,99.2,99.44,99.17,99.41,246544.0,98.6096,98.8482,98.5798,98.8183,246544.0
2023-01-31 14:10:00,99.42,99.43,99.14,99.18,267177.0,98.8283,98.8382,98.5499,98.5897,267177.0
2023-01-31 14:20:00,99.18,99.29,99.17,99.29,166571.0,98.5897,98.6991,98.5798,98.6991,166571.0
2023-01-31 14:30:00,99.29,99.36,99.18,99.27,180769.0,98.6991,98.7686,98.5897,98.6792,180769.0
2023-01-31 14:40:00,99.28,99.49,99.27,99.47,194872.0,98.6891,98.8979,98.6792,98.878,194872.0
2023-01-31 14:50:00,99.47,99.69,99.45,99.63,298404.0,98.878,99.0967,98.8581,99.037,298404.0
2023-01-31 15:00:00,99.64,99.84,99.63,99.73,414228.0,99.047,99.2458,99.037,99.1364,414228.0
2023-01-31 15:10:00,99.73,99.75,99.31,99.42,388429.0,99.1364,99.1563,98.7189,98.8283,388429.0
2023-01-31 15:20:00,99.41,99.53,99.33,99.4,361156.0,98.8183,98.9376,98.7388,98.8084,361156.0
2023-01-31 15:30:00,99.4,99.69,99.38,99.59,440135.0,98.8084,99.0967,98.7885,98.9973,440135.0
2023-01-31 15:40:00,99.59,99.75,99.5,99.6,464737.0,98.9973,99.1563,98.9078,99.0072,464737.0
2023-01-31 15:50:00,99.59,99.91,99.53,99.9,1771147.0,98.9973,99.3154,98.9376,99.3054,1771147.0
2023-02-01 09:30:00,99.76,100.22,99.74,99.81,1011865.0,99.1663,99.6235,99.1464,99.216,1011865.0
2023-02-01 09:40:00,99.79,99.87,99.38,99.51,527017.0,99.1961,99.2756,98.7885,98.9177,527017.0
2023-02-01 09:50:00,99.51,99.67,99.21,99.3,557167.0,98.9177,99.0768,98.6195,98.709,557167.0
2023-02-01 10:00:00,99.31,99.43,98.93,99.0,572128.0,98.7189,98.8382,98.3412,98.4108,572128.0
2023-02-01 10:10:00,99.0,99.61,98.97,99.53,381287.0,98.4108,99.0171,98.381,98.9376,381287.0
2023-02-01 10:20:00,99.53,99.66,99.38,99.57,255318.0,98.9376,99.0668,98.7885,98.9774,255318.0
2023-02-01 10:30:00,99.58,99.81,99.11,99.39,538138.0,98.9873,99.216,98.5201,98.7985,538138.0
2023-02-01 10:40:00,99.4,99.63,99.14,99.21,356430.0,98.8084,99.037,98.5499,98.6195,356430.0
2023-02-01 10:50:00,99.21,99.22,98.91,98.99,328974.0,98.6195,98.6295,98.3213,98.4008,328974.0
2023-02-01 11:00:00,98.98,99.13,98.82,98.97,278296.0,98.3909,98.54,98.2318,98.381,278296.0
2023-02-01 11:10:00,98.97,99.09,98.88,98.91,353160.0,98.381,98.5002,98.2915,98.3213,353160.0
2023-02-01 11:20:00,98.9,99.14,98.9,99.11,293773.0,98.3114,98.5499,98.3114,98.5201,293773.0
2023-02-01 11:30:00,99.11,99.11,98.94,99.07,275324.0,98.5201,98.5201,98.3511,98.4804,275324.0
2023-02-01 11:40:00,99.07,99.28,99.05,99.22,211423.0,98.4804,98.6891,98.4605,98.6295,211423.0
2023-02-01 11:50:00,99.22,99.28,99.06,99.18,233040.0,98.6295,98.6891,98.4704,98.5897,233040.0
2023-02-01 12:00:00,99.19,99.24,98.95,98.95,249929.0,98.5996,98.6493,98.3611,98.3611,249929.0
2023-02-01 12:10:00,98.95,99.03,98.88,99.0,254524.0,98.3611,98.4406,98.2915,98.4108,254524.0
2023-02-01 12:20:00,99.0,99.25,98.99,99.22,280862.0,98.4108,98.6593,98.4008,98.6295,280862.0
2023-02-01 12:30:00,99.21,99.23,98.96,99.06,209682.0,98.6195,98.6394,98.371,98.4704,209682.0
2023-02-01 12:40:00,99.06,99.22,99.04,99.19,191746.0,98.4704,98.6295,98.4505,98.5996,191746.0
2023-02-01 12:50:00,99.18,99.26,99.1,99.14,303380.0,98.5897,98.6692,98.5102,98.5499,303380.0
2023-02-01 13:00:00,99.14,99.14,98.86,99.01,277873.0,98.5499,98.5499,98.2716,98.4207,277873.0
2023-02-01 13:10:00,99.01,99.14,98.95,99.02,214051.0,98.4207,98.5499,98.3611,98.4307,214051.0
2023-02-01 13:20:00,99.02,99.17,98.99,99.15,184996.0,98.4307,98.5798,98.4008,98.5599,184996.0
2023-02-01 13:30:00,99.15,99.27,99.08,99.1,214187.0,98.5599,98.6792,98.4903,98.5102,214187.0
2023-02-01 13:40:00,99.09,99.14,98.97,99.02,274203.0,98.5002,98.5499,98.381,98.4307,274203.0
2023-02-01 13:50:00,99.03,99.32,98.97,99.11,224297.0,98.4406,98.7289,98.381,98.5201,224297.0
2023-02-01 14:00:00,99.13,99.71,98.5,99.53,613751.0,98.54,99.1166,97.9138,98.9376,613751.0
2023-02-01 14:10:00,99.5,99.74,99.07,99.32,444035.0,98.9078,99.1464,98.4804,98.7289,444035.0
2023-02-01 14:20:00,99.32,99.52,99.28,99.32,301685.0,98.7289,98.9277,98.6891,98.7289,301685.0
2023-02-01 14:30:00,99.33,100.2,98.42,100.1,1122717.0,98.7388,99.6036,97.8342,99.5042,1122717.0
2023-02-01 14:40:00,100.15,101.05,99.96,100.61,900527.0,99.5539,100.4486,99.3651,100.0112,900527.0
2023-02-01 14:50:00,100.61,101.09,100.56,100.78,572642.0,100.0112,100.4883,99.9615,100.1802,572642.0
2023-02-01 15:00:00,100.8,101.64,100.75,101.52,729399.0,100.2001,101.0351,100.1504,100.9158,729399.0
2023-02-01 15:10:00,101.52,101.59,100.78,101.26,597638.0,100.9158,100.9854,100.1802,100.6573,597638.0
2023-02-01 15:20:00,101.29,101.34,100.97,101.28,426971.0,100.6871,100.7369,100.3691,100.6772,426971.0
2023-02-01 15:30:00,101.29,102.11,101.26,101.98,716267.0,100.6871,101.5023,100.6573,101.373,716267.0
2023-02-01 15:40:00,101.96,102.19,101.53,101.59,713997.0,101.3532,101.5818,100.9257,100.9854,713997.0
2023-02-01 15:50:00,101.58,101.58,101.21,101.41,1524340.0,100.9754,100.9754,100.6076,100.8064,1524340.0
2023-02-02 09:30:00,106.79,107.96,106.54,107.35,2629449.0,106.1544,107.3174,105.9059,106.7111,2629449.0
2023-02-02 09:40:00,107.36,108.0,106.96,107.54,1622314.0,106.721,107.3572,106.3234,106.8999,1622314.0
2023-02-02 09:50:00,107.53,107.7,106.92,107.2,1055885.0,106.89,107.059,106.2836,106.562,1055885.0
2023-02-02 10:00:00,107.21,107.42,106.95,107.26,963147.0,106.5719,106.7807,106.3135,106.6216,963147.0
2023-02-02 10:10:00,107.24,107.69,107.01,107.69,810365.0,106.6017,107.0491,106.3731,107.0491,810365.0
2023-02-02 10:20:00,107.68,108.11,107.6,107.73,1149825.0,107.0391,107.4666,106.9596,107.0888,1149825.0
2023-02-02 10:30:00,107.74,108.48,107.71,108.09,873856.0,107.0988,107.8344,107.0689,107.4467,873856.0
2023-02-02 10:40:00,108.09,108.4,107.87,108.03,771370.0,107.4467,107.7548,107.228,107.387,771370.0
2023-02-02 10:50:00,108.05,108.16,107.75,107.98,678655.0,107.4069,107.5163,107.1087,107.3373,678655.0
2023-02-02 11:00:00,107.98,108.13,107.72,108.01,560599.0,107.3373,107.4864,107.0789,107.3672,560599.0
2023-02-02 11:10:00,108.01,108.1,107.73,107.73,716439.0,107.3672,107.4566,107.0888,107.0888,716439.0
2023-02-02 11:20:00,107.75,108.28,107.74,108.09,587638.0,107.1087,107.6355,107.0988,107.4467,587638.0
2023-02-02 11:30:00,108.1,108.26,107.73,107.76,652480.0,107.4566,107.6157,107.0888,107.1186,652480.0
2023-02-02 11:40:00,107.76,107.92,107.58,107.72,575987.0,107.1186,107.2777,106.9397,107.0789,575987.0
2023-02-02 11:50:00,107.73,108.05,107.59,107.63,479312.0,107.0888,107.4069,106.9497,106.9894,479312.0
2023-02-02 12:00:00,107.64,107.91,107.21,107.22,549177.0,106.9994,107.2677,106.5719,106.5819,549177.0
2023-02-02 12:10:00,107.21,107.63,107.2,107.4,621344.0,106.5719,106.9894,106.562,106.7608,621344.0
2023-02-02 12:20:00,107.39,107.42,107.08,107.12,445848.0,106.7508,106.7807,106.4427,106.4824,445848.0
2023-02-02 12:30:00,107.13,107.4,107.08,107.34,453658.0,106.4924,106.7608,106.4427,106.7011,453658.0
2023-02-02 12:40:00,107.35,107.36,106.94,106.95,530131.0,106.7111,106.721,106.3035,106.3135,530131.0
2023-02-02 12:50:00,106.94,107.34,106.93,107.29,432222.0,106.3035,106.7011,106.2936,106.6514,432222.0
2023-02-02 13:00:00,107.29,107.44,107.1,107.37,620812.0,106.6514,106.8005,106.4626,106.731,620812.0
2023-02-02 13:10:00,107.37,107.63,107.3,107.62,430373.0,106.731,106.9894,106.6614,106.9795,430373.0
2023-02-02 13:20:00,107.62,107.75,107.53,107.75,545466.0,106.9795,107.1087,106.89,107.1087,545466.0
2023-02-02 13:30:00,107.75,108.02,107.69,107.91,555228.0,107.1087,107.3771,107.0491,107.2677,555228.0
2023-02-02 13:40:00,107.92,108.22,107.91,108.21,617367.0,107.2777,107.5759,107.2677,107.566,617367.0
2023-02-02 13:50:00,108.22,108.59,108.2,108.57,817510.0,107.5759,107.9437,107.556,107.9238,817510.0
2023-02-02 14:00:00,108.58,108.66,108.13,108.15,564894.0,107.9338,108.0133,107.4864,107.5063,564894.0
2023-02-02 14:10:00,108.15,108.2,107.56,107.71,633578.0,107.5063,107.556,106.9198,107.0689,633578.0
2023-02-02 14:20:00,107.71,107.8,107.59,107.74,648125.0,107.0689,107.1584,106.9497,107.0988,648125.0
2023-02-02 14:30:00,107.73,107.82,107.25,107.48,699665.0,107.0888,107.1783,106.6117,106.8403,699665.0
2023-02-02 14:40:00,107.48,107.56,106.88,107.11,457528.0,106.8403,106.9198,106.2439,106.4725,457528.0
2023-02-02 14:50:00,107.09,107.35,106.96,107.03,488845.0,106.4526,106.7111,106.3234,106.393,488845.0
2023-02-02 15:00:00,107.03,107.36,106.81,107.08,593687.0,106.393,106.721,106.1743,106.4427,593687.0
2023-02-02 15:10:00,107.09,108.15,107.08,108.12,839119.0,106.4526,107.5063,106.4427,107.4765,839119.0
2023-02-02 15:20:00,108.13,108.39,108.06,108.27,773613.0,107.4864,107.7449,107.4169,107.6256,773613.0
2023-02-02 15:30:00,108.27,108.6,108.21,108.27,903484.0,107.6256,107.9536,107.566,107.6256,903484.0
2023-02-02 15:40:00,108.28,108.37,107.96,108.06,909811.0,107.6355,107.725,107.3174,107.4169,909811.0
2023-02-02 15:50:00,108.07,108.82,108.03,108.79,2692504.0,107.4268,108.1723,107.387,108.1425,2692504.0
2023-02-03 09:30:00,103.54,104.4,103.3,103.87,2381369.0,102.9238,103.7786,102.6852,103.2518,2381369.0
2023-02-03 09:40:00,103.87,105.4,103.68,105.18,1684354.0,103.2518,104.7727,103.0629,104.554,1684354.0
2023-02-03 09:50:00,105.23,106.72,105.03,106.08,1491707.0,104.6037,106.0848,104.4049,105.4486,1491707.0
2023-02-03 10:00:00,106.08,106.08,105.21,105.67,1040950.0,105.4486,105.4486,104.5838,105.0411,1040950.0
2023-02-03 10:10:00,105.68,106.72,104.97,106.3,893290.0,105.051,106.0848,104.3452,105.6673,893290.0
2023-02-03 10:20:00,106.29,107.35,106.23,106.64,995056.0,105.6574,106.7111,105.5977,106.0053,995056.0
2023-02-03 10:30:00,106.64,107.84,106.63,107.76,1311652.0,106.0053,107.1982,105.9954,107.1186,1311652.0
2023-02-03 10:40:00,107.76,107.89,106.97,107.34,986804.0,107.1186,107.2479,106.3333,106.7011,986804.0
2023-02-03 10:50:00,107.35,107.35,106.64,106.83,608135.0,106.7111,106.7111,106.0053,106.1942,608135.0
2023-02-03 11:00:00,106.84,107.52,106.81,107.33,575231.0,106.2041,106.8801,106.1743,106.6912,575231.0
2023-02-03 11:10:00,107.31,107.41,106.87,107.37,501444.0,106.6713,106.7707,106.2339,106.731,501444.0
2023-02-03 11:20:00,107.37,107.38,106.81,107.15,453487.0,106.731,106.7409,106.1743,106.5123,453487.0
2023-02-03 11:30:00,107.15,108.02,107.02,107.56,742855.0,106.5123,107.3771,106.383,106.9198,742855.0
2023-02-03 11:40:00,107.56,107.85,107.25,107.28,442885.0,106.9198,107.2081,106.6117,106.6415,442885.0
2023-02-03 11:50:00,107.26,107.53,106.86,106.94,406552.0,106.6216,106.89,106.224,106.3035,406552.0
2023-02-03 12:00:00,106.94,107.31,106.82,107.09,381358.0,106.3035,106.6713,106.1842,106.4526,381358.0
2023-02-03 12:10:00,107.09,107.3,106.77,106.86,317584.0,106.4526,106.6614,106.1345,106.224,317584.0
2023-02-03 12:20:00,106.85,106.98,106.7,106.78,317841.0,106.2141,106.3433,106.0649,106.1445,317841.0
2023-02-03 12:30:00,106.77,106.77,106.26,106.28,475372.0,106.1345,106.1345,105.6276,105.6474,475372.0
2023-02-03 12:40:00,106.28,106.81,106.2,106.58,343340.0,105.6474,106.1743,105.5679,105.9457,343340.0
2023-02-03 12:50:00,106.59,106.77,105.81,105.91,499521.0,105.9556,106.1345,105.1802,105.2797,499521.0
2023-02-03 13:00:00,105.92,106.07,105.65,105.71,399903.0,105.2896,105.4387,105.0212,105.0808,399903.0
2023-02-03 13:10:00,105.7,106.16,105.6,105.92,374969.0,105.0709,105.5282,104.9715,105.2896,374969.0
2023-02-03 13:20:00,105.92,106.1,105.56,105.58,388183.0,105.2896,105.4685,104.9317,104.9516,388183.0
2023-02-03 13:30:00,105.57,105.63,105.17,105.47,377857.0,104.9417,105.0013,104.5441,104.8423,377857.0
2023-02-03 13:40:00,105.47,105.48,104.94,105.22,465146.0,104.8423,104.8522,104.3154,104.5938,465146.0
2023-02-03 13:50:00,105.24,105.76,105.22,105.64,407568.0,104.6136,105.1305,104.5938,105.0113,407568.0
2023-02-03 14:00:00,105.64,105.8,105.38,105.45,355548.0,105.0113,105.1703,104.7528,104.8224,355548.0
2023-02-03 14:10:00,105.47,105.49,104.82,104.87,337725.0,104.8423,104.8622,104.1961,104.2458,337725.0
2023-02-03 14:20:00,104.88,105.13,104.83,105.07,440869.0,104.2558,104.5043,104.2061,104.4447,440869.0
2023-02-03 14:30:00,105.07,105.26,104.89,105.18,391054.0,104.4447,104.6335,104.2657,104.554,391054.0
2023-02-03 14:40:00,105.17,105.19,104.93,105.08,236143.0,104.5441,104.5639,104.3055,104.4546,236143.0
2023-02-03 14:50:00,105.07,105.08,104.5,104.6,321942.0,104.4447,104.4546,103.878,103.9774,321942.0
2023-02-03 15:00:00,104.6,104.92,104.44,104.84,399657.0,103.9774,104.2955,103.8184,104.216,399657.0
2023-02-03 15:10:00,104.84,105.26,104.78,105.07,413047.0,104.216,104.6335,104.1564,104.4447,413047.0
2023-02-03 15:20:00,105.07,105.21,104.94,105.08,355983.0,104.4447,104.5838,104.3154,104.4546,355983.0
2023-02-03 15:30:00,105.08,105.19,104.94,105.01,390651.0,104.4546,104.5639,104.3154,104.385,390651.0
2023-02-03 15:40:00,105.02,105.24,104.99,105.03,570889.0,104.3949,104.6136,104.3651,104.4049,570889.0
2023-02-03 15:50:00,105.03,105.56,104.89,105.21,1666647.0,104.4049,104.9317,104.2657,104.5838,1666647.0
2023-02-06 09:30:00,102.69,104.41,102.56,104.3,2501324.0,102.0788,103.7886,101.9496,103.6792,2501324.0
2023-02-06 09:40:00,104.31,104.7,103.71,103.98,939768.0,103.6892,104.0769,103.0927,103.3611,939768.0
2023-02-06 09:50:00,103.98,104.08,103.56,103.85,535561.0,103.3611,103.4605,102.9436,103.2319,535561.0
2023-02-06 10:00:00,103.84,104.28,103.58,103.74,603248.0,103.222,103.6594,102.9635,103.1226,603248.0
2023-02-06 10:10:00,103.75,103.76,102.72,102.8,622186.0,103.1325,103.1424,102.1086,102.1882,622186.0
2023-02-06 10:20:00,102.8,102.85,102.38,102.43,767209.0,102.1882,102.2379,101.7707,101.8204,767209.0
2023-02-06 10:30:00,102.42,102.76,102.21,102.63,593098.0,101.8104,102.1484,101.6017,102.0192,593098.0
2023-02-06 10:40:00,102.63,102.92,102.57,102.9,393528.0,102.0192,102.3074,101.9595,102.2876,393528.0
2023-02-06 10:50:00,102.92,103.23,102.85,103.19,439854.0,102.3074,102.6156,102.2379,102.5758,439854.0
2023-02-06 11:00:00,103.19,103.21,102.64,102.66,467475.0,102.5758,102.5957,102.0291,102.049,467475.0
2023-02-06 11:10:00,102.67,103.3,102.63,103.15,341959.0,102.0589,102.6852,102.0192,102.5361,341959.0
2023-02-06 11:20:00,103.13,103.51,103.06,103.45,297297.0,102.5162,102.8939,102.4466,102.8343,297297.0
2023-02-06 11:30:00,103.45,103.83,103.4,103.71,343347.0,102.8343,103.212,102.7846,103.0927,343347.0
2023-02-06 11:40:00,103.72,103.78,103.24,103.29,221567.0,103.1027,103.1623,102.6255,102.6752,221567.0
2023-02-06 11:50:00,103.28,103.44,103.18,103.32,322035.0,102.6653,102.8244,102.5659,102.7051,322035.0
2023-02-06 12:00:00,103.32,103.37,103.13,103.26,314475.0,102.7051,102.7548,102.5162,102.6454,314475.0
2023-02-06 12:10:00,103.26,103.31,102.99,103.01,294241.0,102.6454,102.6951,102.377,102.3969,294241.0
2023-02-06 12:20:00,103.0,103.4,102.99,103.32,255627.0,102.387,102.7846,102.377,102.7051,255627.0
2023-02-06 12:30:00,103.32,103.7,103.32,103.59,259773.0,102.7051,103.0828,102.7051,102.9735,259773.0
2023-02-06 12:40:00,103.58,103.76,103.52,103.59,197624.0,102.9635,103.1424,102.9039,102.9735,197624.0
2023-02-06 12:50:00,103.58,103.69,103.31,103.46,235385.0,102.9635,103.0729,102.6951,102.8442,235385.0
2023-02-06 13:00:00,103.46,103.52,103.27,103.38,207195.0,102.8442,102.9039,102.6554,102.7647,207195.0
2023-02-06 13:10:00,103.37,103.53,103.13,103.51,234083.0,102.7548,102.9138,102.5162,102.8939,234083.0
2023-02-06 13:20:00,103.51,103.52,103.0,103.06,251612.0,102.8939,102.9039,102.387,102.4466,251612.0
2023-02-06 13:30:00,103.07,103.2,102.88,102.93,276241.0,102.4566,102.5858,102.2677,102.3174,276241.0
2023-02-06 13:40:00,102.93,103.0,102.81,102.89,215136.0,102.3174,102.387,102.1981,102.2776,215136.0
2023-02-06 13:50:00,102.89,103.05,102.84,103.03,286362.0,102.2776,102.4367,102.2279,102.4168,286362.0
2023-02-06 14:00:00,103.04,103.94,103.04,103.81,1105189.0,102.4267,103.3214,102.4267,103.1921,1105189.0
2023-02-06 14:10:00,103.82,104.27,103.81,103.96,715321.0,103.2021,103.6494,103.1921,103.3413,715321.0
2023-02-06 14:20:00,103.96,104.11,103.59,103.64,391324.0,103.3413,103.4904,102.9735,103.0232,391324.0
2023-02-06 14:30:00,103.65,103.71,103.47,103.59,308579.0,103.0331,103.0927,102.8542,102.9735,308579.0
2023-02-06 14:40:00,103.59,103.65,103.38,103.62,247693.0,102.9735,103.0331,102.7647,103.0033,247693.0
2023-02-06 14:50:00,103.62,103.63,103.2,103.45,360702.0,103.0033,103.0132,102.5858,102.8343,360702.0
2023-02-06 15:00:00,103.46,103.54,103.27,103.46,326057.0,102.8442,102.9238,102.6554,102.8442,326057.0
2023-02-06 15:10:00,103.46,103.47,103.12,103.28,309409.0,102.8442,102.8542,102.5063,102.6653,309409.0
2023-02-06 15:20:00,103.28,103.41,103.17,103.26,262025.0,102.6653,102.7945,102.556,102.6454,262025.0
2023-02-06 15:30:00,103.27,103.51,103.11,103.43,441939.0,102.6554,102.8939,102.4963,102.8144,441939.0
2023-02-06 15:40:00,103.42,103.53,103.26,103.27,440656.0,102.8045,102.9138,102.6454,102.6554,440656.0
2023-02-06 15:50:00,103.28,103.89,103.27,103.5,1257215.0,102.6653,103.2717,102.6554,102.884,1257215.0
2023-02-07 09:30:00,103.64,104.18,103.54,104.08,1471251.0,103.0232,103.5599,102.9238,103.4605,1471251.0
2023-02-07 09:40:00,104.09,104.3,103.78,103.99,748701.0,103.4705,103.6792,103.1623,103.3711,748701.0
2023-02-07 09:50:00,103.99,104.37,103.59,103.66,568011.0,103.3711,103.7488,102.9735,103.043,568011.0
2023-02-07 10:00:00,103.65,104.0,103.62,103.64,484318.0,103.0331,103.381,103.0033,103.0232,484318.0
2023-02-07 10:10:00,103.63,104.78,103.56,104.77,659874.0,103.0132,104.1564,102.9436,104.1464,659874.0
2023-02-07 10:20:00,104.78,105.14,104.59,104.85,1040371.0,104.1564,104.5142,103.9675,104.226,1040371.0
2023-02-07 10:30:00,104.85,105.2,104.64,104.97,741783.0,104.226,104.5739,104.0172,104.3452,741783.0
2023-02-07 10:40:00,104.96,105.13,104.79,104.93,430437.0,104.3353,104.5043,104.1663,104.3055,430437.0
2023-02-07 10:50:00,104.93,105.1,104.79,104.89,371957.0,104.3055,104.4745,104.1663,104.2657,371957.0
2023-02-07 11:00:00,104.89,105.23,104.81,105.19,439726.0,104.2657,104.6037,104.1862,104.5639,439726.0
2023-02-07 11:10:00,105.19,105.45,105.15,105.37,486470.0,104.5639,104.8224,104.5242,104.7429,486470.0
2023-02-07 11:20:00,105.37,105.84,105.28,105.65,533104.0,104.7429,105.2101,104.6534,105.0212,533104.0
2023-02-07 11:30:00,105.65,106.04,105.55,105.83,519393.0,105.0212,105.4089,104.9218,105.2001,519393.0
2023-02-07 11:40:00,105.83,105.83,105.51,105.66,338335.0,105.2001,105.2001,104.882,105.0311,338335.0
2023-02-07 11:50:00,105.67,105.83,105.61,105.65,339569.0,105.0411,105.2001,104.9814,105.0212,339569.0
2023-02-07 12:00:00,105.65,105.66,105.47,105.51,320289.0,105.0212,105.0311,104.8423,104.882,320289.0
2023-02-07 12:10:00,105.52,105.64,105.27,105.28,407267.0,104.892,105.0113,104.6435,104.6534,407267.0
2023-02-07 12:20:00,105.28,105.34,105.09,105.3,441538.0,104.6534,104.713,104.4645,104.6733,441538.0
2023-02-07 12:30:00,105.31,105.63,105.29,105.43,272236.0,104.6832,105.0013,104.6633,104.8025,272236.0
2023-02-07 12:40:00,105.42,106.77,105.16,106.74,900461.0,104.7926,106.1345,104.5341,106.1047,900461.0
2023-02-07 12:50:00,106.74,107.23,106.51,106.89,782994.0,106.1047,106.5918,105.8761,106.2538,782994.0
2023-02-07 13:00:00,106.9,107.16,106.12,106.26,625739.0,106.2638,106.5222,105.4884,105.6276,625739.0
2023-02-07 13:10:00,106.26,106.35,104.98,105.48,762957.0,105.6276,105.717,104.3552,104.8522,762957.0
2023-02-07 13:20:00,105.45,105.62,104.89,104.97,596322.0,104.8224,104.9914,104.2657,104.3452,596322.0
2023-02-07 13:30:00,104.97,104.99,104.19,104.83,848284.0,104.3452,104.3651,103.5699,104.2061,848284.0
2023-02-07 13:40:00,104.85,105.27,104.53,104.69,564261.0,104.226,104.6435,103.9079,104.0669,564261.0
2023-02-07 13:50:00,104.68,105.3,104.58,105.05,404037.0,104.057,104.6733,103.9576,104.4248,404037.0
2023-02-07 14:00:00,105.05,106.08,105.01,105.94,564898.0,104.4248,105.4486,104.385,105.3095,564898.0
2023-02-07 14:10:00,105.97,106.55,105.91,106.55,402480.0,105.3393,105.9158,105.2797,105.9158,402480.0
2023-02-07 14:20:00,106.53,106.56,106.16,106.55,405003.0,105.896,105.9258,105.5282,105.9158,405003.0
2023-02-07 14:30:00,106.57,107.0,106.43,106.9,516829.0,105.9357,106.3632,105.7966,106.2638,516829.0
2023-02-07 14:40:00,106.9,107.19,106.84,107.11,652068.0,106.2638,106.552,106.2041,106.4725,652068.0
2023-02-07 14:50:00,107.12,107.41,107.06,107.23,453444.0,106.4824,106.7707,106.4228,106.5918,453444.0
2023-02-07 15:00:00,107.23,107.45,106.76,106.82,708918.0,106.5918,106.8105,106.1246,106.1842,708918.0
2023-02-07 15:10:00,106.82,107.33,106.82,107.28,436140.0,106.1842,106.6912,106.1842,106.6415,436140.0
2023-02-07 15:20:00,107.29,107.61,107.28,107.61,575387.0,106.6514,106.9695,106.6415,106.9695,575387.0
2023-02-07 15:30:00,107.62,107.82,107.57,107.81,528446.0,106.9795,107.1783,106.9298,107.1683,528446.0
2023-02-07 15:40:00,107.81,108.36,107.79,108.28,789464.0,107.1683,107.7151,107.1485,107.6355,789464.0
2023-02-07 15:50:00,108.28,108.67,107.97,108.01,1894081.0,107.6355,108.0232,107.3274,107.3672,1894081.0
2023-02-08 09:30:00,102.69,103.58,100.86,101.31,5931430.0,102.0788,102.9635,100.2597,100.707,5931430.0
2023-02-08 09:40:00,101.29,102.15,101.28,101.39,2741068.0,100.6871,101.542,100.6772,100.7866,2741068.0
2023-02-08 09:50:00,101.38,101.86,100.93,101.8,2155981.0,100.7766,101.2538,100.3293,101.1941,2155981.0
2023-02-08 10:00:00,101.78,101.8,101.01,101.13,1453897.0,101.1742,101.1941,100.4088,100.5281,1453897.0
2023-02-08 10:10:00,101.13,101.97,101.09,101.95,1544137.0,100.5281,101.3631,100.4883,101.3432,1544137.0
2023-02-08 10:20:00,101.95,102.05,101.14,101.2,1257417.0,101.3432,101.4426,100.538,100.5977,1257417.0
2023-02-08 10:30:00,101.2,101.2,100.18,100.59,2286853.0,100.5977,100.5977,99.5838,99.9913,2286853.0
2023-02-08 10:40:00,100.6,100.66,100.06,100.06,1395530.0,100.0013,100.0609,99.4645,99.4645,1395530.0
2023-02-08 10:50:00,100.06,100.2,99.65,99.66,1973826.0,99.4645,99.6036,99.0569,99.0668,1973826.0
2023-02-08 11:00:00,99.65,99.86,99.21,99.37,1973952.0,99.0569,99.2657,98.6195,98.7786,1973952.0
2023-02-08 11:10:00,99.37,99.79,99.25,99.63,1792060.0,98.7786,99.1961,98.6593,99.037,1792060.0
2023-02-08 11:20:00,99.64,99.75,98.5,98.5,2504053.0,99.047,99.1563,97.9138,97.9138,2504053.0
2023-02-08 11:30:00,98.5,99.01,98.45,98.89,1919292.0,97.9138,98.4207,97.8641,98.3014,1919292.0
2023-02-08 11:40:00,98.89,99.13,98.65,99.04,1460862.0,98.3014,98.54,98.0629,98.4505,1460862.0
2023-02-08 11:50:00,99.05,99.77,99.04,99.59,2064469.0,98.4605,99.1762,98.4505,98.9973,2064469.0
2023-02-08 12:00:00,99.6,99.63,99.03,99.45,1190152.0,99.0072,99.037,98.4406,98.8581,1190152.0
2023-02-08 12:10:00,99.45,99.99,99.43,99.98,1195456.0,98.8581,99.3949,98.8382,99.3849,1195456.0
2023-02-08 12:20:00,99.98,100.13,99.89,100.02,1077594.0,99.3849,99.5341,99.2955,99.4247,1077594.0
2023-02-08 12:30:00,100.01,100.36,99.52,99.54,1154033.0,99.4148,99.7627,98.9277,98.9476,1154033.0
2023-02-08 12:40:00,99.55,99.86,99.4,99.84,842153.0,98.9575,99.2657,98.8084,99.2458,842153.0
2023-02-08 12:50:00,99.84,99.94,99.73,99.88,708077.0,99.2458,99.3452,99.1364,99.2855,708077.0
2023-02-08 13:00:00,99.88,100.2,99.81,100.0,826501.0,99.2855,99.6036,99.216,99.4048,826501.0
2023-02-08 13:10:00,100.0,100.0,99.55,99.81,827364.0,99.4048,99.4048,98.9575,99.216,827364.0
2023-02-08 13:20:00,99.81,99.86,99.4,99.42,765067.0,99.216,99.2657,98.8084,98.8283,765067.0
2023-02-08 13:30:00,99.41,99.44,99.13,99.22,791167.0,98.8183,98.8482,98.54,98.6295,791167.0
2023-02-08 13:40:00,99.22,99.33,99.07,99.3,936578.0,98.6295,98.7388,98.4804,98.709,936578.0
2023-02-08 13:50:00,99.3,99.6,99.16,99.59,783343.0,98.709,99.0072,98.5698,98.9973,783343.0
2023-02-08 14:00:00,99.59,99.75,99.38,99.75,733149.0,98.9973,99.1563,98.7885,99.1563,733149.0
2023-02-08 14:10:00,99.75,100.0,99.62,99.92,817099.0,99.1563,99.4048,99.0271,99.3253,817099.0
2023-02-08 14:20:00,99.92,99.95,99.62,99.7,549254.0,99.3253,99.3551,99.0271,99.1066,549254.0
2023-02-08 14:30:00,99.7,100.1,99.67,100.09,756601.0,99.1066,99.5042,99.0768,99.4943,756601.0
2023-02-08 14:40:00,100.09,100.1,99.68,99.77,673508.0,99.4943,99.5042,99.0867,99.1762,673508.0
2023-02-08 14:50:00,99.77,100.22,99.76,100.1,843398.0,99.1762,99.6235,99.1663,99.5042,843398.0
2023-02-08 15:00:00,100.1,100.1,99.49,99.56,1004270.0,99.5042,99.5042,98.8979,98.9674,1004270.0
2023-02-08 15:10:00,99.55,99.56,99.32,99.33,847650.0,98.9575,98.9674,98.7289,98.7388,847650.0
2023-02-08 15:20:00,99.33,99.74,99.33,99.66,1172184.0,98.7388,99.1464,98.7388,99.0668,1172184.0
2023-02-08 15:30:00,99.67,99.87,99.64,99.84,931942.0,99.0768,99.2756,99.047,99.2458,931942.0
2023-02-08 15:40:00,99.84,99.97,99.65,99.7,1099053.0,99.2458,99.375,99.0569,99.1066,1099053.0
2023-02-08 15:50:00,99.7,100.05,99.66,100.02,2917959.0,99.1066,99.4545,99.0668,99.4247,2917959.0
2023-02-09 09:30:00,100.57,100.61,97.81,98.0,4469203.0,99.9714,100.0112,97.2279,97.4167,4469203.0
2023-02-09 09:40:00,98.01,98.16,96.6,97.69,4489630.0,97.4267,97.5758,96.0251,97.1086,4489630.0
2023-02-09 09:50:00,97.7,97.87,96.71,97.01,2935060.0,97.1185,97.2875,96.1344,96.4326,2935060.0
2023-02-09 10:00:00,97.03,97.09,96.05,96.52,2924408.0,96.4525,96.5121,95.4783,95.9455,2924408.0
2023-02-09 10:10:00,96.54,97.09,96.43,96.75,2437960.0,95.9654,96.5121,95.8561,96.1742,2437960.0
2023-02-09 10:20:00,96.76,97.02,95.88,95.92,2017492.0,96.1841,96.4426,95.3093,95.3491,2017492.0
2023-02-09 10:30:00,95.92,96.17,95.72,96.04,2142888.0,95.3491,95.5976,95.1503,95.4684,2142888.0
2023-02-09 10:40:00,96.04,96.17,95.9,96.06,1652455.0,95.4684,95.5976,95.3292,95.4883,1652455.0
2023-02-09 10:50:00,96.07,96.08,95.67,95.88,2055690.0,95.4982,95.5082,95.1006,95.3093,2055690.0
2023-02-09 11:00:00,95.88,95.89,94.93,95.18,3279417.0,95.3093,95.3193,94.365,94.6135,3279417.0
2023-02-09 11:10:00,95.18,95.52,94.87,94.98,1944955.0,94.6135,94.9515,94.3054,94.4147,1944955.0
2023-02-09 11:20:00,94.98,95.07,94.61,95.07,1883828.0,94.4147,94.5042,94.0469,94.5042,1883828.0
2023-02-09 11:30:00,95.06,95.33,94.69,94.73,1731715.0,94.4942,94.7626,94.1264,94.1662,1731715.0
2023-02-09 11:40:00,94.73,94.94,94.29,94.39,2122569.0,94.1662,94.3749,93.7288,93.8282,2122569.0
2023-02-09 11:50:00,94.4,94.64,94.24,94.59,1918924.0,93.8382,94.0767,93.6791,94.027,1918924.0
2023-02-09 12:00:00,94.59,94.81,94.43,94.55,1458714.0,94.027,94.2457,93.868,93.9873,1458714.0
2023-02-09 12:10:00,94.55,94.6,94.28,94.55,1766276.0,93.9873,94.037,93.7189,93.9873,1766276.0
2023-02-09 12:20:00,94.54,94.7,94.35,94.39,1669405.0,93.9773,94.1364,93.7885,93.8282,1669405.0
2023-02-09 12:30:00,94.38,94.49,93.86,93.97,2235391.0,93.8183,93.9276,93.3014,93.4107,2235391.0
2023-02-09 12:40:00,93.96,94.11,93.9,94.09,1381827.0,93.4008,93.5499,93.3411,93.53,1381827.0
2023-02-09 12:50:00,94.09,94.31,93.9,94.29,1477498.0,93.53,93.7487,93.3411,93.7288,1477498.0
2023-02-09 13:00:00,94.29,94.52,94.13,94.36,1453295.0,93.7288,93.9574,93.5698,93.7984,1453295.0
2023-02-09 13:10:00,94.36,94.6,94.35,94.57,1313173.0,93.7984,94.037,93.7885,94.0071,1313173.0
2023-02-09 13:20:00,94.57,95.02,94.54,94.98,1490555.0,94.0071,94.4545,93.9773,94.4147,1490555.0
2023-02-09 13:30:00,94.97,95.25,94.84,94.87,1607718.0,94.4048,94.6831,94.2755,94.3054,1607718.0
2023-02-09 13:40:00,94.87,95.15,94.67,95.12,883665.0,94.3054,94.5837,94.1065,94.5539,883665.0
2023-02-09 13:50:00,95.12,95.24,94.9,95.16,1383347.0,94.5539,94.6732,94.3352,94.5936,1383347.0
2023-02-09 14:00:00,95.17,95.33,94.93,94.97,1462750.0,94.6036,94.7626,94.365,94.4048,1462750.0
2023-02-09 14:10:00,94.97,94.97,94.34,94.5,1650878.0,94.4048,94.4048,93.7785,93.9376,1650878.0
2023-02-09 14:20:00,94.5,94.56,94.19,94.23,1230534.0,93.9376,93.9972,93.6294,93.6692,1230534.0
2023-02-09 14:30:00,94.23,94.64,94.23,94.5,1288331.0,93.6692,94.0767,93.6692,93.9376,1288331.0
2023-02-09 14:40:00,94.51,94.67,94.44,94.55,972335.0,93.9475,94.1065,93.8779,93.9873,972335.0
2023-02-09 14:50:00,94.55,94.62,94.48,94.51,968659.0,93.9873,94.0568,93.9177,93.9475,968659.0
2023-02-09 15:00:00,94.52,94.67,94.14,94.61,1269076.0,93.9574,94.1065,93.5797,94.0469,1269076.0
2023-02-09 15:10:00,94.6,94.76,94.49,94.62,1269689.0,94.037,94.196,93.9276,94.0568,1269689.0
2023-02-09 15:20:00,94.62,94.7,94.44,94.52,1649038.0,94.0568,94.1364,93.8779,93.9574,1649038.0
2023-02-09 15:30:00,94.52,94.82,94.41,94.74,1951470.0,93.9574,94.2557,93.8481,94.1761,1951470.0
2023-02-09 15:40:00,94.73,95.01,94.66,94.98,2195586.0,94.1662,94.4445,94.0966,94.4147,2195586.0
2023-02-09 15:50:00,94.97,95.6,94.97,95.47,6867925.0,94.4048,95.031,94.4048,94.9018,6867925.0
2023-02-10 09:30:00,95.74,97.02,95.53,96.12,4212101.0,95.1702,96.4426,94.9614,95.5479,4212101.0
2023-02-10 09:40:00,96.12,96.31,95.3,96.23,2187475.0,95.5479,95.7368,94.7328,95.6573,2187475.0
2023-02-10 09:50:00,96.22,96.47,95.49,95.64,1784645.0,95.6473,95.8958,94.9217,95.0708,1784645.0
2023-02-10 10:00:00,95.67,95.69,95.09,95.28,1718908.0,95.1006,95.1205,94.524,94.7129,1718908.0
2023-02-10 10:10:00,95.28,96.1,95.26,95.99,1876545.0,94.7129,95.528,94.693,95.4187,1876545.0
2023-02-10 10:20:00,95.99,96.12,95.65,95.84,1534295.0,95.4187,95.5479,95.0807,95.2696,1534295.0
2023-02-10 10:30:00,95.84,96.22,95.75,95.89,1205664.0,95.2696,95.6473,95.1801,95.3193,1205664.0
2023-02-10 10:40:00,95.89,95.89,95.48,95.74,1059997.0,95.3193,95.3193,94.9117,95.1702,1059997.0
2023-02-10 10:50:00,95.73,95.84,95.44,95.7,836659.0,95.1602,95.2696,94.872,95.1304,836659.0
2023-02-10 11:00:00,95.69,95.8,95.46,95.64,683247.0,95.1205,95.2298,94.8918,95.0708,683247.0
2023-02-10 11:10:00,95.64,95.75,95.28,95.5,919938.0,95.0708,95.1801,94.7129,94.9316,919938.0
2023-02-10 11:20:00,95.49,95.61,95.23,95.23,741999.0,94.9217,95.041,94.6632,94.6632,741999.0
2023-02-10 11:30:00,95.24,95.32,95.01,95.04,762859.0,94.6732,94.7527,94.4445,94.4743,762859.0
2023-02-10 11:40:00,95.03,95.38,94.96,95.35,725647.0,94.4644,94.8123,94.3948,94.7825,725647.0
2023-02-10 11:50:00,95.35,95.38,94.91,94.94,682879.0,94.7825,94.8123,94.3451,94.3749,682879.0
2023-02-10 12:00:00,94.94,94.97,94.53,94.58,703531.0,94.3749,94.4048,93.9674,94.0171,703531.0
2023-02-10 12:10:00,94.58,94.91,94.56,94.85,650485.0,94.0171,94.3451,93.9972,94.2855,650485.0
2023-02-10 12:20:00,94.85,95.19,94.81,95.17,1003825.0,94.2855,94.6235,94.2457,94.6036,1003825.0
2023-02-10 12:30:00,95.16,95.34,94.82,94.83,853924.0,94.5936,94.7726,94.2557,94.2656,853924.0
2023-02-10 12:40:00,94.83,95.09,94.82,94.91,474746.0,94.2656,94.524,94.2557,94.3451,474746.0
2023-02-10 12:50:00,94.91,95.16,94.85,95.05,512945.0,94.3451,94.5936,94.2855,94.4843,512945.0
2023-02-10 13:00:00,95.05,95.3,95.04,95.17,580284.0,94.4843,94.7328,94.4743,94.6036,580284.0
2023-02-10 13:10:00,95.16,95.43,95.12,95.38,704621.0,94.5936,94.862,94.5539,94.8123,704621.0
2023-02-10 13:20:00,95.38,95.62,95.3,95.31,784045.0,94.8123,95.0509,94.7328,94.7427,784045.0
2023-02-10 13:30:00,95.31,95.45,95.19,95.42,457555.0,94.7427,94.8819,94.6235,94.8521,457555.0
2023-02-10 13:40:00,95.41,95.43,95.13,95.4,536440.0,94.8421,94.862,94.5638,94.8322,536440.0
2023-02-10 13:50:00,95.4,95.4,95.19,95.23,394684.0,94.8322,94.8322,94.6235,94.6632,394684.0
2023-02-10 14:00:00,95.23,95.27,94.98,95.05,557356.0,94.6632,94.703,94.4147,94.4843,557356.0
2023-02-10 14:10:00,95.05,95.19,94.97,95.03,556638.0,94.4843,94.6235,94.4048,94.4644,556638.0
2023-02-10 14:20:00,95.02,95.07,94.79,94.81,519129.0,94.4545,94.5042,94.2258,94.2457,519129.0
2023-02-10 14:30:00,94.8,95.02,94.73,94.86,559271.0,94.2358,94.4545,94.1662,94.2954,559271.0
2023-02-10 14:40:00,94.87,94.88,94.66,94.69,664324.0,94.3054,94.3153,94.0966,94.1264,664324.0
2023-02-10 14:50:00,94.69,95.03,94.68,94.89,638567.0,94.1264,94.4644,94.1165,94.3252,638567.0
2023-02-10 15:00:00,94.91,94.99,94.73,94.76,632918.0,94.3451,94.4246,94.1662,94.196,632918.0
2023-02-10 15:10:00,94.77,94.92,94.59,94.67,854882.0,94.206,94.3551,94.027,94.1065,854882.0
2023-02-10 15:20:00,94.67,94.78,94.62,94.78,699048.0,94.1065,94.2159,94.0568,94.2159,699048.0
2023-02-10 15:30:00,94.78,94.92,94.7,94.88,1025524.0,94.2159,94.3551,94.1364,94.3153,1025524.0
2023-02-10 15:40:00,94.88,95.03,94.7,95.01,1231412.0,94.3153,94.4644,94.1364,94.4445,1231412.0
2023-02-10 15:50:00,95.01,95.01,94.68,94.85,2787844.0,94.4445,94.4445,94.1165,94.2855,2787844.0
2023-02-13 09:30:00,95.01,95.23,94.5,94.92,1905893.0,94.4445,94.6632,93.9376,94.3551,1905893.0
2023-02-13 09:40:00,94.92,95.29,94.62,94.88,1651485.0,94.3551,94.7229,94.0568,94.3153,1651485.0
2023-02-13 09:50:00,94.9,95.27,94.61,95.16,1084340.0,94.3352,94.703,94.0469,94.5936,1084340.0
2023-02-13 10:00:00,95.17,95.35,94.67,94.7,1076580.0,94.6036,94.7825,94.1065,94.1364,1076580.0
2023-02-13 10:10:00,94.69,94.83,94.27,94.67,1150400.0,94.1264,94.2656,93.7089,94.1065,1150400.0
2023-02-13 10:20:00,94.68,94.76,94.32,94.59,1167871.0,94.1165,94.196,93.7586,94.027,1167871.0
2023-02-13 10:30:00,94.59,94.66,94.07,94.09,1146742.0,94.027,94.0966,93.5101,93.53,1146742.0
2023-02-13 10:40:00,94.09,94.3,94.05,94.25,1010667.0,93.53,93.7388,93.4902,93.689,1010667.0
2023-02-13 10:50:00,94.26,94.62,94.2,94.38,917780.0,93.699,94.0568,93.6393,93.8183,917780.0
2023-02-13 11:00:00,94.39,94.78,94.39,94.72,793618.0,93.8282,94.2159,93.8282,94.1563,793618.0
2023-02-13 11:10:00,94.72,94.96,94.58,94.89,639486.0,94.1563,94.3948,94.0171,94.3252,639486.0
2023-02-13 11:20:00,94.9,95.05,94.64,94.72,642864.0,94.3352,94.4843,94.0767,94.1563,642864.0
2023-02-13 11:30:00,94.72,94.76,94.29,94.35,677428.0,94.1563,94.196,93.7288,93.7885,677428.0
2023-02-13 11:40:00,94.36,94.7,94.34,94.52,655700.0,93.7984,94.1364,93.7785,93.9574,655700.0
2023-02-13 11:50:00,94.53,94.53,94.36,94.5,666376.0,93.9674,93.9674,93.7984,93.9376,666376.0
2023-02-13 12:00:00,94.51,94.57,94.42,94.52,562757.0,93.9475,94.0071,93.858,93.9574,562757.0
2023-02-13 12:10:00,94.52,94.68,94.48,94.66,556592.0,93.9574,94.1165,93.9177,94.0966,556592.0
2023-02-13 12:20:00,94.66,94.75,94.57,94.63,606490.0,94.0966,94.1861,94.0071,94.0668,606490.0
2023-02-13 12:30:00,94.63,94.98,94.56,94.96,973876.0,94.0668,94.4147,93.9972,94.3948,973876.0
2023-02-13 12:40:00,94.96,95.02,94.81,94.87,812132.0,94.3948,94.4545,94.2457,94.3054,812132.0
2023-02-13 12:50:00,94.87,95.03,94.79,94.8,537499.0,94.3054,94.4644,94.2258,94.2358,537499.0
2023-02-13 13:00:00,94.81,94.81,94.56,94.57,496495.0,94.2457,94.2457,93.9972,94.0071,496495.0
2023-02-13 13:10:00,94.58,94.75,94.49,94.65,486178.0,94.0171,94.1861,93.9276,94.0867,486178.0
2023-02-13 13:20:00,94.65,95.11,94.6,95.11,675231.0,94.0867,94.5439,94.037,94.5439,675231.0
2023-02-13 13:30:00,95.11,95.19,95.0,95.09,701582.0,94.5439,94.6235,94.4346,94.524,701582.0
2023-02-13 13:40:00,95.09,95.11,94.77,94.95,499167.0,94.524,94.5439,94.206,94.3849,499167.0
2023-02-13 13:50:00,94.95,95.11,94.95,95.07,462367.0,94.3849,94.5439,94.3849,94.5042,462367.0
2023-02-13 14:00:00,95.06,95.09,94.78,94.84,621390.0,94.4942,94.524,94.2159,94.2755,621390.0
2023-02-13 14:10:00,94.84,94.9,94.68,94.77,445126.0,94.2755,94.3352,94.1165,94.206,445126.0
2023-02-13 14:20:00,94.77,94.85,94.7,94.7,542665.0,94.206,94.2855,94.1364,94.1364,542665.0
2023-02-13 14:30:00,94.7,94.87,94.6,94.75,695370.0,94.1364,94.3054,94.037,94.1861,695370.0
2023-02-13 14:40:00,94.75,94.76,94.42,94.45,440812.0,94.1861,94.196,93.858,93.8879,440812.0
2023-02-13 14:50:00,94.44,94.6,94.4,94.53,484268.0,93.8779,94.037,93.8382,93.9674,484268.0
2023-02-13 15:00:00,94.53,94.68,94.36,94.59,555689.0,93.9674,94.1165,93.7984,94.027,555689.0
2023-02-13 15:10:00,94.59,94.72,94.56,94.71,510818.0,94.027,94.1563,93.9972,94.1463,510818.0
2023-02-13 15:20:00,94.7,94.83,94.62,94.69,564708.0,94.1364,94.2656,94.0568,94.1264,564708.0
2023-02-13 15:30:00,94.69,94.87,94.68,94.86,904362.0,94.1264,94.3054,94.1165,94.2954,904362.0
2023-02-13 15:40:00,94.86,94.97,94.73,94.84,1189044.0,94.2954,94.4048,94.1662,94.2755,1189044.0
2023-02-13 15:50:00,94.84,95.0,94.67,95.0,2750277.0,94.2755,94.4346,94.1065,94.4346,2750277.0
2023-02-14 09:30:00,94.67,94.87,93.6,94.24,1681963.0,94.1065,94.3054,93.0429,93.6791,1681963.0
2023-02-14 09:40:00,94.23,94.48,93.78,94.21,1316881.0,93.6692,93.9177,93.2218,93.6493,1316881.0
2023-02-14 09:50:00,94.21,94.43,93.91,94.18,1006523.0,93.6493,93.868,93.3511,93.6195,1006523.0
2023-02-14 10:00:00,94.19,94.67,94.19,94.54,1721808.0,93.6294,94.1065,93.6294,93.9773,1721808.0
2023-02-14 10:10:00,94.53,94.6,94.12,94.25,1336306.0,93.9674,94.037,93.5598,93.689,1336306.0
2023-02-14 10:20:00,94.24,94.43,94.08,94.09,918469.0,93.6791,93.868,93.5201,93.53,918469.0
2023-02-14 10:30:00,94.09,94.28,93.3,93.31,1607756.0,93.53,93.7189,92.7447,92.7546,1607756.0
2023-02-14 10:40:00,93.33,93.56,92.94,93.44,1654646.0,92.7745,93.0032,92.3868,92.8839,1654646.0
2023-02-14 10:50:00,93.44,93.48,93.14,93.36,883736.0,92.8839,92.9236,92.5857,92.8043,883736.0
2023-02-14 11:00:00,93.35,93.84,93.34,93.44,798123.0,92.7944,93.2815,92.7845,92.8839,798123.0
2023-02-14 11:10:00,93.44,93.66,93.43,93.64,586346.0,92.8839,93.1026,92.8739,93.0827,586346.0
2023-02-14 11:20:00,93.63,93.65,93.1,93.15,737896.0,93.0727,93.0926,92.5459,92.5956,737896.0
2023-02-14 11:30:00,93.14,93.14,92.76,92.79,1030606.0,92.5857,92.5857,92.2079,92.2377,1030606.0
2023-02-14 11:40:00,92.8,93.01,92.65,92.95,914585.0,92.2477,92.4564,92.0986,92.3968,914585.0
2023-02-14 11:50:00,92.94,93.11,92.69,93.06,672230.0,92.3868,92.5558,92.1383,92.5061,672230.0
2023-02-14 12:00:00,93.03,93.19,92.91,93.06,673147.0,92.4763,92.6354,92.357,92.5061,673147.0
2023-02-14 12:10:00,93.05,93.44,93.03,93.32,656836.0,92.4962,92.8839,92.4763,92.7646,656836.0
2023-02-14 12:20:00,93.32,93.56,93.2,93.36,421235.0,92.7646,93.0032,92.6453,92.8043,421235.0
2023-02-14 12:30:00,93.37,93.69,93.35,93.61,431761.0,92.8143,93.1324,92.7944,93.0529,431761.0
2023-02-14 12:40:00,93.6,93.83,93.45,93.49,494460.0,93.0429,93.2715,92.8938,92.9336,494460.0
2023-02-14 12:50:00,93.49,93.59,93.27,93.53,441615.0,92.9336,93.033,92.7149,92.9733,441615.0
2023-02-14 13:00:00,93.54,94.29,93.51,93.98,870948.0,92.9833,93.7288,92.9535,93.4207,870948.0
2023-02-14 13:10:00,93.97,94.36,93.89,94.17,582675.0,93.4107,93.7984,93.3312,93.6095,582675.0
2023-02-14 13:20:00,94.17,94.34,94.05,94.13,489691.0,93.6095,93.7785,93.4902,93.5698,489691.0
2023-02-14 13:30:00,94.14,94.25,94.08,94.19,541212.0,93.5797,93.689,93.5201,93.6294,541212.0
2023-02-14 13:40:00,94.19,94.2,93.86,93.99,916834.0,93.6294,93.6393,93.3014,93.4306,916834.0
2023-02-14 13:50:00,93.99,94.18,93.94,94.0,461365.0,93.4306,93.6195,93.3809,93.4405,461365.0
2023-02-14 14:00:00,94.01,94.15,93.55,93.77,524490.0,93.4505,93.5896,92.9932,93.2119,524490.0
2023-02-14 14:10:00,93.77,94.18,93.77,94.1,388914.0,93.2119,93.6195,93.2119,93.5399,388914.0
2023-02-14 14:20:00,94.1,94.2,94.01,94.05,396400.0,93.5399,93.6393,93.4505,93.4902,396400.0
2023-02-14 14:30:00,94.05,94.26,94.04,94.2,496477.0,93.4902,93.699,93.4803,93.6393,496477.0
2023-02-14 14:40:00,94.21,94.31,94.09,94.29,549037.0,93.6493,93.7487,93.53,93.7288,549037.0
2023-02-14 14:50:00,94.3,94.49,94.13,94.42,752641.0,93.7388,93.9276,93.5698,93.858,752641.0
2023-02-14 15:00:00,94.42,94.49,94.15,94.19,711336.0,93.858,93.9276,93.5896,93.6294,711336.0
2023-02-14 15:10:00,94.18,94.55,94.09,94.48,633507.0,93.6195,93.9873,93.53,93.9177,633507.0
2023-02-14 15:20:00,94.49,94.99,94.48,94.79,1044304.0,93.9276,94.4246,93.9177,94.2258,1044304.0
2023-02-14 15:30:00,94.79,94.98,94.68,94.97,794722.0,94.2258,94.4147,94.1165,94.4048,794722.0
2023-02-14 15:40:00,94.96,95.16,94.92,95.11,947176.0,94.3948,94.5936,94.3551,94.5439,947176.0
2023-02-14 15:50:00,95.1,95.18,94.92,94.93,1786378.0,94.534,94.6135,94.3551,94.365,1786378.0
2023-02-15 09:30:00,94.75,95.4,94.44,94.9,2465373.0,94.1861,94.8322,93.8779,94.3352,2465373.0
2023-02-15 09:40:00,94.9,95.2,94.63,95.12,1016113.0,94.3352,94.6334,94.0668,94.5539,1016113.0
2023-02-15 09:50:00,95.12,95.25,94.36,94.61,1133606.0,94.5539,94.6831,93.7984,94.0469,1133606.0
2023-02-15 10:00:00,94.61,94.94,94.47,94.56,679403.0,94.0469,94.3749,93.9077,93.9972,679403.0
2023-02-15 10:10:00,94.56,95.27,94.49,95.25,740291.0,93.9972,94.703,93.9276,94.6831,740291.0
2023-02-15 10:20:00,95.26,95.32,95.03,95.07,853731.0,94.693,94.7527,94.4644,94.5042,853731.0
2023-02-15 10:30:00,95.09,95.43,94.96,95.29,1085993.0,94.524,94.862,94.3948,94.7229,1085993.0
2023-02-15 10:40:00,95.3,95.39,95.06,95.14,808808.0,94.7328,94.8223,94.4942,94.5738,808808.0
2023-02-15 10:50:00,95.14,95.32,95.05,95.31,621521.0,94.5738,94.7527,94.4843,94.7427,621521.0
2023-02-15 11:00:00,95.31,95.68,95.27,95.6,914910.0,94.7427,95.1105,94.703,95.031,914910.0
2023-02-15 11:10:00,95.59,95.73,95.49,95.62,688710.0,95.0211,95.1602,94.9217,95.0509,688710.0
2023-02-15 11:20:00,95.62,96.47,95.6,96.39,934799.0,95.0509,95.8958,95.031,95.8163,934799.0
2023-02-15 11:30:00,96.39,96.77,96.12,96.76,852772.0,95.8163,96.194,95.5479,96.1841,852772.0
2023-02-15 11:40:00,96.76,97.02,96.55,96.77,1330679.0,96.1841,96.4426,95.9754,96.194,1330679.0
2023-02-15 11:50:00,96.78,96.78,96.37,96.37,730901.0,96.204,96.204,95.7964,95.7964,730901.0
2023-02-15 12:00:00,96.39,96.7,96.21,96.22,635849.0,95.8163,96.1245,95.6374,95.6473,635849.0
2023-02-15 12:10:00,96.23,96.55,96.09,96.48,616517.0,95.6573,95.9754,95.5181,95.9058,616517.0
2023-02-15 12:20:00,96.47,96.49,96.1,96.24,496963.0,95.8958,95.9157,95.528,95.6672,496963.0
2023-02-15 12:30:00,96.24,96.62,96.14,96.3,510058.0,95.6672,96.0449,95.5678,95.7268,510058.0
2023-02-15 12:40:00,96.3,96.55,96.29,96.41,372793.0,95.7268,95.9754,95.7169,95.8362,372793.0
2023-02-15 12:50:00,96.44,96.58,96.29,96.35,302644.0,95.866,96.0052,95.7169,95.7765,302644.0
2023-02-15 13:00:00,96.35,96.46,96.24,96.39,418518.0,95.7765,95.8859,95.6672,95.8163,418518.0
2023-02-15 13:10:00,96.39,96.68,96.37,96.57,457982.0,95.8163,96.1046,95.7964,95.9952,457982.0
2023-02-15 13:20:00,96.57,96.64,96.53,96.63,278597.0,95.9952,96.0648,95.9555,96.0549,278597.0
2023-02-15 13:30:00,96.63,96.72,96.42,96.61,500648.0,96.0549,96.1443,95.8461,96.035,500648.0
2023-02-15 13:40:00,96.59,96.91,96.54,96.72,707092.0,96.0151,96.3332,95.9654,96.1443,707092.0
2023-02-15 13:50:00,96.72,96.87,96.56,96.85,510730.0,96.1443,96.2935,95.9853,96.2736,510730.0
2023-02-15 14:00:00,96.87,97.1,96.82,97.08,601589.0,96.2935,96.5221,96.2438,96.5022,601589.0
2023-02-15 14:10:00,97.08,97.24,97.04,97.06,653606.0,96.5022,96.6613,96.4624,96.4823,653606.0
2023-02-15 14:20:00,97.06,97.34,97.04,97.13,709070.0,96.4823,96.7607,96.4624,96.5519,709070.0
2023-02-15 14:30:00,97.13,97.17,97.03,97.11,460275.0,96.5519,96.5917,96.4525,96.532,460275.0
2023-02-15 14:40:00,97.11,97.29,97.05,97.07,355473.0,96.532,96.711,96.4724,96.4923,355473.0
2023-02-15 14:50:00,97.08,97.08,96.8,96.89,575095.0,96.5022,96.5022,96.2239,96.3133,575095.0
2023-02-15 15:00:00,96.9,97.05,96.87,96.95,512408.0,96.3233,96.4724,96.2935,96.373,512408.0
2023-02-15 15:10:00,96.95,97.02,96.75,96.79,539660.0,96.373,96.4426,96.1742,96.2139,539660.0
2023-02-15 15:20:00,96.79,96.89,96.68,96.8,561086.0,96.2139,96.3133,96.1046,96.2239,561086.0
2023-02-15 15:30:00,96.79,97.0,96.77,96.86,517234.0,96.2139,96.4227,96.194,96.2835,517234.0
2023-02-15 15:40:00,96.87,96.89,96.67,96.77,525182.0,96.2935,96.3133,96.0946,96.194,525182.0
2023-02-15 15:50:00,96.79,97.11,96.59,97.09,1766491.0,96.2139,96.532,96.0151,96.5121,1766491.0
2023-02-16 09:30:00,95.57,96.03,94.97,95.63,2029609.0,95.0012,95.4585,94.4048,95.0608,2029609.0
2023-02-16 09:40:00,95.68,96.35,95.53,96.2,1422980.0,95.1105,95.7765,94.9614,95.6274,1422980.0
2023-02-16 09:50:00,96.18,96.8,96.16,96.39,1098203.0,95.6076,96.2239,95.5877,95.8163,1098203.0
2023-02-16 10:00:00,96.4,96.87,95.87,96.75,1097703.0,95.8263,96.2935,95.2994,96.1742,1097703.0
2023-02-16 10:10:00,96.74,97.01,96.5,96.71,902767.0,96.1642,96.4326,95.9257,96.1344,902767.0
2023-02-16 10:20:00,96.71,97.07,96.69,96.89,734707.0,96.1344,96.4923,96.1145,96.3133,734707.0
2023-02-16 10:30:00,96.88,97.21,96.78,97.15,567615.0,96.3034,96.6314,96.204,96.5718,567615.0
2023-02-16 10:40:00,97.15,97.66,96.89,97.64,1218916.0,96.5718,97.0788,96.3133,97.0589,1218916.0
2023-02-16 10:50:00,97.66,97.77,97.36,97.73,908230.0,97.0788,97.1881,96.7805,97.1483,908230.0
2023-02-16 11:00:00,97.74,97.88,97.5,97.56,738486.0,97.1583,97.2974,96.9197,96.9793,738486.0
2023-02-16 11:10:00,97.55,97.67,97.25,97.38,571713.0,96.9694,97.0887,96.6712,96.8004,571713.0
2023-02-16 11:20:00,97.38,97.39,96.96,97.09,704401.0,96.8004,96.8104,96.3829,96.5121,704401.0
2023-02-16 11:30:00,97.09,97.22,96.77,96.96,518397.0,96.5121,96.6414,96.194,96.3829,518397.0
2023-02-16 11:40:00,96.97,97.36,96.92,97.28,415165.0,96.3929,96.7805,96.3432,96.701,415165.0
2023-02-16 11:50:00,97.29,97.33,97.1,97.2,332371.0,96.711,96.7507,96.5221,96.6215,332371.0
2023-02-16 12:00:00,97.19,97.25,96.78,97.11,556550.0,96.6115,96.6712,96.204,96.532,556550.0
2023-02-16 12:10:00,97.12,97.19,96.59,96.63,352619.0,96.542,96.6115,96.0151,96.0549,352619.0
2023-02-16 12:20:00,96.64,96.97,96.55,96.92,361847.0,96.0648,96.3929,95.9754,96.3432,361847.0
2023-02-16 12:30:00,96.92,97.3,96.9,97.21,342222.0,96.3432,96.7209,96.3233,96.6314,342222.0
2023-02-16 12:40:00,97.21,97.3,97.15,97.17,256235.0,96.6314,96.7209,96.5718,96.5917,256235.0
2023-02-16 12:50:00,97.17,97.23,96.77,96.86,363067.0,96.5917,96.6513,96.194,96.2835,363067.0
2023-02-16 13:00:00,96.87,97.09,96.83,97.02,841195.0,96.2935,96.5121,96.2537,96.4426,841195.0
2023-02-16 13:10:00,97.03,97.1,96.83,96.93,284777.0,96.4525,96.5221,96.2537,96.3531,284777.0
2023-02-16 13:20:00,96.93,97.04,96.66,96.69,471310.0,96.3531,96.4624,96.0847,96.1145,471310.0
2023-02-16 13:30:00,96.69,96.98,96.63,96.94,383525.0,96.1145,96.4028,96.0549,96.363,383525.0
2023-02-16 13:40:00,96.95,97.21,96.89,97.1,416402.0,96.373,96.6314,96.3133,96.5221,416402.0
2023-02-16 13:50:00,97.11,97.2,97.02,97.12,217139.0,96.532,96.6215,96.4426,96.542,217139.0
2023-02-16 14:00:00,97.11,97.18,96.92,96.97,455752.0,96.532,96.6016,96.3432,96.3929,455752.0
2023-02-16 14:10:00,96.97,97.16,96.93,97.09,404380.0,96.3929,96.5817,96.3531,96.5121,404380.0
2023-02-16 14:20:00,97.09,97.18,96.86,97.16,502255.0,96.5121,96.6016,96.2835,96.5817,502255.0
2023-02-16 14:30:00,97.16,97.36,97.14,97.3,440623.0,96.5817,96.7805,96.5618,96.7209,440623.0
2023-02-16 14:40:00,97.3,97.3,97.1,97.18,502553.0,96.7209,96.7209,96.5221,96.6016,502553.0
2023-02-16 14:50:00,97.17,97.2,97.01,97.08,337995.0,96.5917,96.6215,96.4326,96.5022,337995.0
2023-02-16 15:00:00,97.07,97.13,96.53,96.82,669031.0,96.4923,96.5519,95.9555,96.2438,669031.0
2023-02-16 15:10:00,96.81,96.84,96.2,96.22,633872.0,96.2338,96.2636,95.6274,95.6473,633872.0
2023-02-16 15:20:00,96.22,96.31,96.01,96.05,668296.0,95.6473,95.7368,95.4386,95.4783,668296.0
2023-02-16 15:30:00,96.05,96.13,95.79,95.82,922940.0,95.4783,95.5579,95.2199,95.2497,922940.0
2023-02-16 15:40:00,95.82,95.88,95.6,95.86,870305.0,95.2497,95.3093,95.031,95.2895,870305.0
2023-02-16 15:50:00,95.85,96.04,95.67,95.74,1663527.0,95.2795,95.4684,95.1006,95.1702,1663527.0
2023-02-17 09:30:00,95.07,95.75,94.34,94.36,2139886.0,94.5042,95.1801,93.7785,93.7984,2139886.0
2023-02-17 09:40:00,94.36,94.57,94.06,94.19,1022724.0,93.7984,94.0071,93.5002,93.6294,1022724.0
2023-02-17 09:50:00,94.18,94.37,94.04,94.24,855071.0,93.6195,93.8083,93.4803,93.6791,855071.0
2023-02-17 10:00:00,94.25,94.48,94.09,94.12,684783.0,93.689,93.9177,93.53,93.5598,684783.0
2023-02-17 10:10:00,94.12,94.58,94.03,94.53,763091.0,93.5598,94.0171,93.4704,93.9674,763091.0
2023-02-17 10:20:00,94.54,94.58,94.19,94.25,752560.0,93.9773,94.0171,93.6294,93.689,752560.0
2023-02-17 10:30:00,94.22,94.54,94.2,94.27,516752.0,93.6592,93.9773,93.6393,93.7089,516752.0
2023-02-17 10:40:00,94.26,94.34,94.1,94.2,690088.0,93.699,93.7785,93.5399,93.6393,690088.0
2023-02-17 10:50:00,94.21,94.28,94.05,94.08,524128.0,93.6493,93.7189,93.4902,93.5201,524128.0
2023-02-17 11:00:00,94.08,94.26,93.97,94.03,674838.0,93.5201,93.699,93.4107,93.4704,674838.0
2023-02-17 11:10:00,94.03,94.13,93.75,93.82,652397.0,93.4704,93.5698,93.192,93.2616,652397.0
2023-02-17 11:20:00,93.81,93.86,93.51,93.63,686302.0,93.2517,93.3014,92.9535,93.0727,686302.0
2023-02-17 11:30:00,93.63,93.9,93.45,93.85,871336.0,93.0727,93.3411,92.8938,93.2914,871336.0
2023-02-17 11:40:00,93.84,94.08,93.77,93.98,405416.0,93.2815,93.5201,93.2119,93.4207,405416.0
2023-02-17 11:50:00,93.98,94.05,93.83,94.04,492911.0,93.4207,93.4902,93.2715,93.4803,492911.0
2023-02-17 12:00:00,94.04,94.2,93.96,94.16,380442.0,93.4803,93.6393,93.4008,93.5996,380442.0
2023-02-17 12:10:00,94.16,94.26,93.84,93.86,380327.0,93.5996,93.699,93.2815,93.3014,380327.0
2023-02-17 12:20:00,93.87,93.98,93.75,93.94,348836.0,93.3113,93.4207,93.192,93.3809,348836.0
2023-02-17 12:30:00,93.94,94.06,93.88,94.05,293227.0,93.3809,93.5002,93.3213,93.4902,293227.0
2023-02-17 12:40:00,94.05,94.07,93.8,93.83,390090.0,93.4902,93.5101,93.2417,93.2715,390090.0
2023-02-17 12:50:00,93.83,94.02,93.8,93.9,490599.0,93.2715,93.4604,93.2417,93.3411,490599.0
2023-02-17 13:00:00,93.91,94.22,93.87,94.2,453162.0,93.3511,93.6592,93.3113,93.6393,453162.0
2023-02-17 13:10:00,94.19,94.29,94.01,94.02,289890.0,93.6294,93.7288,93.4505,93.4604,289890.0
2023-02-17 13:20:00,94.02,94.02,93.78,93.83,273982.0,93.4604,93.4604,93.2218,93.2715,273982.0
2023-02-17 13:30:00,93.83,93.99,93.77,93.95,282210.0,93.2715,93.4306,93.2119,93.3908,282210.0
2023-02-17 13:40:00,93.96,94.09,93.92,94.06,237131.0,93.4008,93.53,93.361,93.5002,237131.0
2023-02-17 13:50:00,94.05,94.07,93.84,93.92,289448.0,93.4902,93.5101,93.2815,93.361,289448.0
2023-02-17 14:00:00,93.93,94.14,93.92,93.96,428915.0,93.371,93.5797,93.361,93.4008,428915.0
2023-02-17 14:10:00,93.96,94.1,93.84,94.06,409998.0,93.4008,93.5399,93.2815,93.5002,409998.0
2023-02-17 14:20:00,94.07,94.23,94.06,94.17,424817.0,93.5101,93.6692,93.5002,93.6095,424817.0
2023-02-17 14:30:00,94.18,94.32,94.18,94.28,299281.0,93.6195,93.7586,93.6195,93.7189,299281.0
2023-02-17 14:40:00,94.28,94.29,94.11,94.26,319113.0,93.7189,93.7288,93.5499,93.699,319113.0
2023-02-17 14:50:00,94.27,94.58,94.26,94.49,429661.0,93.7089,94.0171,93.699,93.9276,429661.0
2023-02-17 15:00:00,94.5,94.6,94.34,94.48,547484.0,93.9376,94.037,93.7785,93.9177,547484.0
2023-02-17 15:10:00,94.47,94.54,94.33,94.44,380763.0,93.9077,93.9773,93.7686,93.8779,380763.0
2023-02-17 15:20:00,94.44,94.49,94.28,94.32,431556.0,93.8779,93.9276,93.7189,93.7586,431556.0
2023-02-17 15:30:00,94.31,94.59,94.26,94.45,648520.0,93.7487,94.027,93.699,93.8879,648520.0
2023-02-17 15:40:00,94.44,94.6,94.42,94.43,754844.0,93.8779,94.037,93.858,93.868,754844.0
2023-02-17 15:50:00,94.43,94.83,94.42,94.59,1945553.0,93.868,94.2656,93.858,94.027,1945553.0
2023-02-21 09:30:00,93.24,93.29,92.62,93.0,1727025.0,92.6851,92.7348,92.0687,92.4465,1727025.0
2023-02-21 09:40:00,93.0,93.25,92.87,93.07,1176035.0,92.4465,92.695,92.3173,92.5161,1176035.0
2023-02-21 09:50:00,93.08,93.42,92.87,92.97,737091.0,92.526,92.864,92.3173,92.4167,737091.0
2023-02-21 10:00:00,92.96,93.32,92.89,93.22,590165.0,92.4067,92.7646,92.3371,92.6652,590165.0
2023-02-21 10:10:00,93.22,93.25,92.78,92.94,718241.0,92.6652,92.695,92.2278,92.3868,718241.0
2023-02-21 10:20:00,92.94,93.04,92.79,92.85,474994.0,92.3868,92.4862,92.2377,92.2974,474994.0
2023-02-21 10:30:00,92.84,92.9,92.56,92.61,604335.0,92.2874,92.3471,92.0091,92.0588,604335.0
2023-02-21 10:40:00,92.61,92.88,92.43,92.53,536655.0,92.0588,92.3272,91.8799,91.9793,536655.0
2023-02-21 10:50:00,92.53,92.67,92.47,92.64,407589.0,91.9793,92.1185,91.9196,92.0886,407589.0
2023-02-21 11:00:00,92.65,92.75,92.54,92.56,432198.0,92.0986,92.198,91.9892,92.0091,432198.0
2023-02-21 11:10:00,92.56,92.65,92.44,92.54,398416.0,92.0091,92.0986,91.8898,91.9892,398416.0
2023-02-21 11:20:00,92.54,92.61,92.46,92.61,419543.0,91.9892,92.0588,91.9097,92.0588,419543.0
2023-02-21 11:30:00,92.61,92.68,92.41,92.43,362200.0,92.0588,92.1284,91.86,91.8799,362200.0
2023-02-21 11:40:00,92.43,92.68,92.39,92.57,372729.0,91.8799,92.1284,91.8401,92.019,372729.0
2023-02-21 11:50:00,92.56,92.56,92.39,92.46,362083.0,92.0091,92.0091,91.8401,91.9097,362083.0
2023-02-21 12:00:00,92.45,92.61,92.4,92.52,348691.0,91.8998,92.0588,91.8501,91.9693,348691.0
2023-02-21 12:10:00,92.51,92.52,92.31,92.36,525128.0,91.9594,91.9693,91.7606,91.8103,525128.0
2023-02-21 12:20:00,92.36,92.37,92.16,92.24,537616.0,91.8103,91.8202,91.6115,91.691,537616.0
2023-02-21 12:30:00,92.24,92.29,92.13,92.21,436331.0,91.691,91.7407,91.5817,91.6612,436331.0
2023-02-21 12:40:00,92.22,92.24,92.09,92.16,433118.0,91.6711,91.691,91.5419,91.6115,433118.0
2023-02-21 12:50:00,92.17,92.26,92.14,92.23,336577.0,91.6214,91.7109,91.5916,91.6811,336577.0
2023-02-21 13:00:00,92.23,92.31,92.12,92.13,363542.0,91.6811,91.7606,91.5717,91.5817,363542.0
2023-02-21 13:10:00,92.12,92.16,92.0,92.14,485190.0,91.5717,91.6115,91.4524,91.5916,485190.0
2023-02-21 13:20:00,92.14,92.31,92.1,92.3,278207.0,91.5916,91.7606,91.5518,91.7507,278207.0
2023-02-21 13:30:00,92.3,92.34,92.19,92.29,309132.0,91.7507,91.7904,91.6413,91.7407,309132.0
2023-02-21 13:40:00,92.28,92.34,92.21,92.25,243751.0,91.7308,91.7904,91.6612,91.701,243751.0
2023-02-21 13:50:00,92.25,92.26,92.16,92.2,265949.0,91.701,91.7109,91.6115,91.6512,265949.0
2023-02-21 14:00:00,92.2,92.21,92.04,92.05,358394.0,91.6512,91.6612,91.4922,91.5021,358394.0
2023-02-21 14:10:00,92.05,92.18,92.02,92.02,412160.0,91.5021,91.6314,91.4723,91.4723,412160.0
2023-02-21 14:20:00,92.03,92.15,92.01,92.14,339661.0,91.4823,91.6015,91.4624,91.5916,339661.0
2023-02-21 14:30:00,92.13,92.27,92.09,92.25,379447.0,91.5817,91.7208,91.5419,91.701,379447.0
2023-02-21 14:40:00,92.25,92.34,92.15,92.25,346427.0,91.701,91.7904,91.6015,91.701,346427.0
2023-02-21 14:50:00,92.24,92.28,92.12,92.25,331477.0,91.691,91.7308,91.5717,91.701,331477.0
2023-02-21 15:00:00,92.25,92.37,92.17,92.25,392288.0,91.701,91.8202,91.6214,91.701,392288.0
2023-02-21 15:10:00,92.25,92.34,92.21,92.31,451141.0,91.701,91.7904,91.6612,91.7606,451141.0
2023-02-21 15:20:00,92.31,92.48,92.23,92.42,539205.0,91.7606,91.9296,91.6811,91.8699,539205.0
2023-02-21 15:30:00,92.43,92.51,92.28,92.32,648999.0,91.8799,91.9594,91.7308,91.7705,648999.0
2023-02-21 15:40:00,92.33,92.39,92.15,92.28,535413.0,91.7805,91.8401,91.6015,91.7308,535413.0
2023-02-21 15:50:00,92.29,92.35,92.0,92.05,1899700.0,91.7407,91.8004,91.4524,91.5021,1899700.0
2023-02-22 09:30:00,91.94,92.35,91.92,92.15,1299844.0,91.3928,91.8004,91.3729,91.6015,1299844.0
2023-02-22 09:40:00,92.15,92.25,92.01,92.09,633448.0,91.6015,91.701,91.4624,91.5419,633448.0
2023-02-22 09:50:00,92.09,92.11,91.67,91.75,891647.0,91.5419,91.5618,91.1244,91.2039,891647.0
2023-02-22 10:00:00,91.75,91.76,91.28,91.4,1068130.0,91.2039,91.2139,90.7367,90.856,1068130.0
2023-02-22 10:10:00,91.39,91.39,90.87,90.92,817536.0,90.8461,90.8461,90.3292,90.3789,817536.0
2023-02-22 10:20:00,90.93,91.44,90.92,91.32,524538.0,90.3888,90.8958,90.3789,90.7765,524538.0
2023-02-22 10:30:00,91.32,91.49,91.11,91.4,544723.0,90.7765,90.9455,90.5677,90.856,544723.0
2023-02-22 10:40:00,91.42,92.01,91.42,91.95,782723.0,90.8759,91.4624,90.8759,91.4027,782723.0
2023-02-22 10:50:00,91.95,92.25,91.78,92.01,938000.0,91.4027,91.701,91.2337,91.4624,938000.0
2023-02-22 11:00:00,92.01,92.24,91.98,92.1,326734.0,91.4624,91.691,91.4326,91.5518,326734.0
2023-02-22 11:10:00,92.12,92.12,91.69,91.75,412782.0,91.5717,91.5717,91.1443,91.2039,412782.0
2023-02-22 11:20:00,91.75,91.83,91.68,91.72,435622.0,91.2039,91.2835,91.1343,91.1741,435622.0
2023-02-22 11:30:00,91.72,91.97,91.69,91.85,415646.0,91.1741,91.4226,91.1443,91.3033,415646.0
2023-02-22 11:40:00,91.86,92.06,91.86,91.9,419479.0,91.3133,91.5121,91.3133,91.353,419479.0
2023-02-22 11:50:00,91.91,92.16,91.91,92.13,236993.0,91.363,91.6115,91.363,91.5817,236993.0
2023-02-22 12:00:00,92.14,92.14,91.96,92.01,221663.0,91.5916,91.5916,91.4127,91.4624,221663.0
2023-02-22 12:10:00,92.01,92.22,91.96,92.2,277669.0,91.4624,91.6711,91.4127,91.6512,277669.0
2023-02-22 12:20:00,92.21,92.28,92.13,92.13,221693.0,91.6612,91.7308,91.5817,91.5817,221693.0
2023-02-22 12:30:00,92.14,92.25,92.11,92.19,188148.0,91.5916,91.701,91.5618,91.6413,188148.0
2023-02-22 12:40:00,92.19,92.29,92.11,92.15,310817.0,91.6413,91.7407,91.5618,91.6015,310817.0
2023-02-22 12:50:00,92.15,92.28,92.12,92.24,203776.0,91.6015,91.7308,91.5717,91.691,203776.0
2023-02-22 13:00:00,92.23,92.33,92.18,92.32,260846.0,91.6811,91.7805,91.6314,91.7705,260846.0
2023-02-22 13:10:00,92.32,92.32,92.06,92.09,193525.0,91.7705,91.7705,91.5121,91.5419,193525.0
2023-02-22 13:20:00,92.08,92.31,92.06,92.29,263798.0,91.532,91.7606,91.5121,91.7407,263798.0
2023-02-22 13:30:00,92.29,92.36,92.07,92.21,351934.0,91.7407,91.8103,91.522,91.6612,351934.0
2023-02-22 13:40:00,92.21,92.23,92.02,92.13,227151.0,91.6612,91.6811,91.4723,91.5817,227151.0
2023-02-22 13:50:00,92.13,92.19,92.05,92.08,212561.0,91.5817,91.6413,91.5021,91.532,212561.0
2023-02-22 14:00:00,92.07,92.35,91.69,92.17,762612.0,91.522,91.8004,91.1443,91.6214,762612.0
2023-02-22 14:10:00,92.19,92.29,91.65,92.08,581849.0,91.6413,91.7407,91.1045,91.532,581849.0
2023-02-22 14:20:00,92.09,92.2,91.89,91.99,418304.0,91.5419,91.6512,91.3431,91.4425,418304.0
2023-02-22 14:30:00,91.98,92.05,91.73,91.91,470321.0,91.4326,91.5021,91.184,91.363,470321.0
2023-02-22 14:40:00,91.93,92.18,91.76,92.16,532546.0,91.3829,91.6314,91.2139,91.6115,532546.0
2023-02-22 14:50:00,92.16,92.18,91.69,91.8,483044.0,91.6115,91.6314,91.1443,91.2536,483044.0
2023-02-22 15:00:00,91.8,91.96,91.75,91.96,432958.0,91.2536,91.4127,91.2039,91.4127,432958.0
2023-02-22 15:10:00,91.95,92.15,91.9,91.94,425771.0,91.4027,91.6015,91.353,91.3928,425771.0
2023-02-22 15:20:00,91.94,92.19,91.89,91.98,412436.0,91.3928,91.6413,91.3431,91.4326,412436.0
2023-02-22 15:30:00,91.99,92.16,91.9,91.94,453333.0,91.4425,91.6115,91.353,91.3928,453333.0
2023-02-22 15:40:00,91.95,92.06,91.76,91.83,532443.0,91.4027,91.5121,91.2139,91.2835,532443.0
2023-02-22 15:50:00,91.82,91.99,91.67,91.81,2157077.0,91.2735,91.4425,91.1244,91.2636,2157077.0
2023-02-23 09:30:00,92.15,92.15,91.18,91.43,1425770.0,91.6015,91.6015,90.6373,90.8858,1425770.0
2023-02-23 09:40:00,91.42,91.71,91.06,91.53,995753.0,90.8759,91.1642,90.518,90.9852,995753.0
2023-02-23 09:50:00,91.54,91.91,91.44,91.64,738119.0,90.9952,91.363,90.8958,91.0946,738119.0
2023-02-23 10:00:00,91.64,91.81,91.07,91.19,885732.0,91.0946,91.2636,90.528,90.6473,885732.0
2023-02-23 10:10:00,91.19,91.25,90.88,91.05,1169760.0,90.6473,90.7069,90.3391,90.5081,1169760.0
2023-02-23 10:20:00,91.05,91.15,90.85,91.0,573785.0,90.5081,90.6075,90.3093,90.4584,573785.0
2023-02-23 10:30:00,90.99,91.22,90.86,91.01,605394.0,90.4485,90.6771,90.3192,90.4683,605394.0
2023-02-23 10:40:00,91.01,91.02,90.61,90.62,711742.0,90.4683,90.4783,90.0707,90.0807,711742.0
2023-02-23 10:50:00,90.61,90.72,90.58,90.6,548892.0,90.0707,90.1801,90.0409,90.0608,548892.0
2023-02-23 11:00:00,90.59,90.84,90.52,90.55,592796.0,90.0508,90.2993,89.9812,90.0111,592796.0
2023-02-23 11:10:00,90.55,90.75,90.36,90.46,613082.0,90.0111,90.2099,89.8222,89.9216,613082.0
2023-02-23 11:20:00,90.45,90.6,90.38,90.43,613210.0,89.9117,90.0608,89.8421,89.8918,613210.0
2023-02-23 11:30:00,90.43,90.66,90.4,90.5,502240.0,89.8918,90.1204,89.862,89.9614,502240.0
2023-02-23 11:40:00,90.5,90.53,90.21,90.37,621143.0,89.9614,89.9912,89.6731,89.8321,621143.0
2023-02-23 11:50:00,90.36,90.42,90.19,90.24,565827.0,89.8222,89.8818,89.6532,89.7029,565827.0
2023-02-23 12:00:00,90.23,90.26,90.1,90.22,568601.0,89.693,89.7228,89.5637,89.683,568601.0
2023-02-23 12:10:00,90.21,90.21,90.01,90.14,583150.0,89.6731,89.6731,89.4743,89.6035,583150.0
2023-02-23 12:20:00,90.14,90.25,90.02,90.21,694479.0,89.6035,89.7129,89.4842,89.6731,694479.0
2023-02-23 12:30:00,90.2,90.37,90.13,90.26,499734.0,89.6632,89.8321,89.5936,89.7228,499734.0
2023-02-23 12:40:00,90.26,90.51,90.24,90.42,521354.0,89.7228,89.9713,89.7029,89.8818,521354.0
2023-02-23 12:50:00,90.42,90.51,90.37,90.39,410705.0,89.8818,89.9713,89.8321,89.852,410705.0
2023-02-23 13:00:00,90.39,90.47,90.14,90.2,564796.0,89.852,89.9315,89.6035,89.6632,564796.0
2023-02-23 13:10:00,90.2,90.34,90.14,90.34,448836.0,89.6632,89.8023,89.6035,89.8023,448836.0
2023-02-23 13:20:00,90.33,90.43,90.2,90.43,389172.0,89.7924,89.8918,89.6632,89.8918,389172.0
2023-02-23 13:30:00,90.42,90.57,90.36,90.54,397622.0,89.8818,90.031,89.8222,90.0011,397622.0
2023-02-23 13:40:00,90.54,90.71,90.49,90.69,491726.0,90.0011,90.1701,89.9514,90.1502,491726.0
2023-02-23 13:50:00,90.68,90.7,90.5,90.63,354686.0,90.1403,90.1602,89.9614,90.0906,354686.0
2023-02-23 14:00:00,90.63,90.76,90.52,90.75,373990.0,90.0906,90.2198,89.9812,90.2099,373990.0
2023-02-23 14:10:00,90.76,91.16,90.71,91.05,629920.0,90.2198,90.6174,90.1701,90.5081,629920.0
2023-02-23 14:20:00,91.05,91.22,91.03,91.22,612941.0,90.5081,90.6771,90.4882,90.6771,612941.0
2023-02-23 14:30:00,91.22,91.35,91.08,91.11,562143.0,90.6771,90.8063,90.5379,90.5677,562143.0
2023-02-23 14:40:00,91.11,91.24,91.09,91.17,414891.0,90.5677,90.697,90.5479,90.6274,414891.0
2023-02-23 14:50:00,91.17,91.2,90.95,91.01,491730.0,90.6274,90.6572,90.4087,90.4683,491730.0
2023-02-23 15:00:00,91.01,91.22,91.0,91.08,456696.0,90.4683,90.6771,90.4584,90.5379,456696.0
2023-02-23 15:10:00,91.09,91.21,91.05,91.18,632582.0,90.5479,90.6671,90.5081,90.6373,632582.0
2023-02-23 15:20:00,91.18,91.32,91.13,91.28,840808.0,90.6373,90.7765,90.5876,90.7367,840808.0
2023-02-23 15:30:00,91.29,91.34,91.2,91.26,605586.0,90.7467,90.7964,90.6572,90.7168,605586.0
2023-02-23 15:40:00,91.26,91.31,91.13,91.22,600479.0,90.7168,90.7665,90.5876,90.6771,600479.0
2023-02-23 15:50:00,91.22,91.29,90.98,91.07,1525258.0,90.6771,90.7467,90.4385,90.528,1525258.0
2023-02-24 09:30:00,89.63,90.1,89.43,90.08,1665207.0,89.0965,89.5637,88.8977,89.5439,1665207.0
2023-02-24 09:40:00,90.08,90.13,89.47,89.63,1131202.0,89.5439,89.5936,88.9375,89.0965,1131202.0
2023-02-24 09:50:00,89.63,89.71,89.32,89.44,948362.0,89.0965,89.1761,88.7884,88.9077,948362.0
2023-02-24 10:00:00,89.43,89.58,89.22,89.29,960402.0,88.8977,89.0468,88.689,88.7586,960402.0
2023-02-24 10:10:00,89.29,89.32,88.92,88.98,799119.0,88.7586,88.7884,88.3908,88.4504,799119.0
2023-02-24 10:20:00,88.97,89.28,88.95,89.28,607736.0,88.4405,88.7486,88.4206,88.7486,607736.0
2023-02-24 10:30:00,89.28,89.3,88.98,89.04,583471.0,88.7486,88.7685,88.4504,88.5101,583471.0
2023-02-24 10:40:00,89.03,89.22,88.97,89.01,507508.0,88.5001,88.689,88.4405,88.4802,507508.0
2023-02-24 10:50:00,89.02,89.15,88.86,89.09,643364.0,88.4902,88.6194,88.3311,88.5598,643364.0
2023-02-24 11:00:00,89.09,89.21,88.96,89.2,481896.0,88.5598,88.679,88.4305,88.6691,481896.0
2023-02-24 11:10:00,89.19,89.29,89.1,89.2,533777.0,88.6592,88.7586,88.5697,88.6691,533777.0
2023-02-24 11:20:00,89.2,89.4,89.11,89.28,515415.0,88.6691,88.8679,88.5796,88.7486,515415.0
2023-02-24 11:30:00,89.29,89.38,89.11,89.13,458299.0,88.7586,88.848,88.5796,88.5995,458299.0
2023-02-24 11:40:00,89.13,89.33,89.13,89.3,514948.0,88.5995,88.7983,88.5995,88.7685,514948.0
2023-02-24 11:50:00,89.3,89.48,89.17,89.26,436488.0,88.7685,88.9474,88.6393,88.7287,436488.0
2023-02-24 12:00:00,89.26,89.3,89.13,89.24,364816.0,88.7287,88.7685,88.5995,88.7089,364816.0
2023-02-24 12:10:00,89.23,89.43,89.16,89.2,344051.0,88.6989,88.8977,88.6293,88.6691,344051.0
2023-02-24 12:20:00,89.2,89.36,89.18,89.27,282997.0,88.6691,88.8282,88.6492,88.7387,282997.0
2023-02-24 12:30:00,89.27,89.36,89.13,89.2,362787.0,88.7387,88.8282,88.5995,88.6691,362787.0
2023-02-24 12:40:00,89.2,89.22,88.97,88.98,382630.0,88.6691,88.689,88.4405,88.4504,382630.0
2023-02-24 12:50:00,88.99,89.21,88.98,89.15,265166.0,88.4604,88.679,88.4504,88.6194,265166.0
2023-02-24 13:00:00,89.16,89.19,89.01,89.04,281806.0,88.6293,88.6592,88.4802,88.5101,281806.0
2023-02-24 13:10:00,89.04,89.14,89.01,89.14,311239.0,88.5101,88.6095,88.4802,88.6095,311239.0
2023-02-24 13:20:00,89.14,89.31,89.12,89.22,282365.0,88.6095,88.7784,88.5896,88.689,282365.0
2023-02-24 13:30:00,89.23,89.26,89.06,89.11,261460.0,88.6989,88.7287,88.5299,88.5796,261460.0
2023-02-24 13:40:00,89.11,89.28,89.1,89.2,294578.0,88.5796,88.7486,88.5697,88.6691,294578.0
2023-02-24 13:50:00,89.2,89.26,89.1,89.17,302919.0,88.6691,88.7287,88.5697,88.6393,302919.0
2023-02-24 14:00:00,89.17,89.24,89.11,89.16,284325.0,88.6393,88.7089,88.5796,88.6293,284325.0
2023-02-24 14:10:00,89.15,89.24,89.02,89.22,468553.0,88.6194,88.7089,88.4902,88.689,468553.0
2023-02-24 14:20:00,89.22,89.25,89.11,89.19,548990.0,88.689,88.7188,88.5796,88.6592,548990.0
2023-02-24 14:30:00,89.19,89.24,89.11,89.2,374746.0,88.6592,88.7089,88.5796,88.6691,374746.0
2023-02-24 14:40:00,89.21,89.32,89.06,89.25,475983.0,88.679,88.7884,88.5299,88.7188,475983.0
2023-02-24 14:50:00,89.25,89.51,89.23,89.46,402335.0,88.7188,88.9773,88.6989,88.9276,402335.0
2023-02-24 15:00:00,89.46,89.61,89.39,89.52,436166.0,88.9276,89.0767,88.858,88.9872,436166.0
2023-02-24 15:10:00,89.52,89.55,89.37,89.4,403671.0,88.9872,89.017,88.8381,88.8679,403671.0
2023-02-24 15:20:00,89.4,89.47,89.27,89.29,404450.0,88.8679,88.9375,88.7387,88.7586,404450.0
2023-02-24 15:30:00,89.29,89.35,89.17,89.23,705995.0,88.7586,88.8182,88.6393,88.6989,705995.0
2023-02-24 15:40:00,89.24,89.34,89.13,89.13,718606.0,88.7089,88.8083,88.5995,88.5995,718606.0
2023-02-24 15:50:00,89.14,89.53,89.03,89.39,1975115.0,88.6095,88.9971,88.5001,88.858,1975115.0
2023-02-27 09:30:00,90.05,90.24,89.61,90.01,1413152.0,89.514,89.7029,89.0767,89.4743,1413152.0
2023-02-27 09:40:00,90.01,90.18,89.62,89.83,686185.0,89.4743,89.6433,89.0866,89.2954,686185.0
2023-02-27 09:50:00,89.84,90.13,89.73,90.08,814898.0,89.3053,89.5936,89.1959,89.5439,814898.0
2023-02-27 10:00:00,90.07,90.41,89.99,90.34,728908.0,89.5339,89.8719,89.4544,89.8023,728908.0
2023-02-27 10:10:00,90.33,90.37,90.14,90.31,428588.0,89.7924,89.8321,89.6035,89.7725,428588.0
2023-02-27 10:20:00,90.31,90.45,90.13,90.32,351224.0,89.7725,89.9117,89.5936,89.7824,351224.0
2023-02-27 10:30:00,90.32,90.35,89.92,90.01,468653.0,89.7824,89.8123,89.3848,89.4743,468653.0
2023-02-27 10:40:00,90.0,90.09,89.84,90.0,606871.0,89.4643,89.5538,89.3053,89.4643,606871.0
2023-02-27 10:50:00,90.0,90.06,89.9,90.01,542359.0,89.4643,89.524,89.3649,89.4743,542359.0
2023-02-27 11:00:00,90.01,90.03,89.9,89.95,444737.0,89.4743,89.4942,89.3649,89.4146,444737.0
2023-02-27 11:10:00,89.98,90.03,89.8,89.9,463665.0,89.4445,89.4942,89.2655,89.3649,463665.0
2023-02-27 11:20:00,89.91,90.03,89.77,90.01,337133.0,89.3749,89.4942,89.2357,89.4743,337133.0
2023-02-27 11:30:00,90.0,90.08,89.8,90.03,326935.0,89.4643,89.5439,89.2655,89.4942,326935.0
2023-02-27 11:40:00,90.03,90.16,89.99,90.15,253932.0,89.4942,89.6234,89.4544,89.6135,253932.0
2023-02-27 11:50:00,90.14,90.24,90.08,90.09,233604.0,89.6035,89.7029,89.5439,89.5538,233604.0
2023-02-27 12:00:00,90.1,90.14,89.96,90.0,257939.0,89.5637,89.6035,89.4246,89.4643,257939.0
2023-02-27 12:10:00,90.01,90.09,89.96,90.02,254611.0,89.4743,89.5538,89.4246,89.4842,254611.0
2023-02-27 12:20:00,90.02,90.1,89.91,90.06,249784.0,89.4842,89.5637,89.3749,89.524,249784.0
2023-02-27 12:30:00,90.06,90.17,90.06,90.09,297838.0,89.524,89.6333,89.524,89.5538,297838.0
2023-02-27 12:40:00,90.09,90.13,89.97,90.08,273765.0,89.5538,89.5936,89.4345,89.5439,273765.0
2023-02-27 12:50:00,90.09,90.14,90.02,90.09,257314.0,89.5538,89.6035,89.4842,89.5538,257314.0
2023-02-27 13:00:00,90.1,90.1,89.91,90.06,346864.0,89.5637,89.5637,89.3749,89.524,346864.0
2023-02-27 13:10:00,90.05,90.16,90.03,90.07,352474.0,89.514,89.6234,89.4942,89.5339,352474.0
2023-02-27 13:20:00,90.06,90.1,89.95,90.09,294691.0,89.524,89.5637,89.4146,89.5538,294691.0
2023-02-27 13:30:00,90.09,90.11,89.97,90.07,246227.0,89.5538,89.5737,89.4345,89.5339,246227.0
2023-02-27 13:40:00,90.08,90.1,89.92,90.01,247183.0,89.5439,89.5637,89.3848,89.4743,247183.0
2023-02-27 13:50:00,90.01,90.24,90.01,90.23,325899.0,89.4743,89.7029,89.4743,89.693,325899.0
2023-02-27 14:00:00,90.24,90.38,90.2,90.3,344240.0,89.7029,89.8421,89.6632,89.7626,344240.0
2023-02-27 14:10:00,90.3,90.34,90.1,90.13,274786.0,89.7626,89.8023,89.5637,89.5936,274786.0
2023-02-27 14:20:00,90.13,90.2,90.05,90.18,241530.0,89.5936,89.6632,89.514,89.6433,241530.0
2023-02-27 14:30:00,90.17,90.18,90.03,90.08,317231.0,89.6333,89.6433,89.4942,89.5439,317231.0
2023-02-27 14:40:00,90.08,90.12,89.89,90.01,384836.0,89.5439,89.5836,89.355,89.4743,384836.0
2023-02-27 14:50:00,90.01,90.1,89.96,90.06,269705.0,89.4743,89.5637,89.4246,89.524,269705.0
2023-02-27 15:00:00,90.06,90.12,89.88,89.91,390531.0,89.524,89.5836,89.3451,89.3749,390531.0
2023-02-27 15:10:00,89.91,89.98,89.84,89.93,439553.0,89.3749,89.4445,89.3053,89.3948,439553.0
2023-02-27 15:20:00,89.92,90.05,89.84,90.03,505705.0,89.3848,89.514,89.3053,89.4942,505705.0
2023-02-27 15:30:00,90.03,90.03,89.81,89.93,550102.0,89.4942,89.4942,89.2755,89.3948,550102.0
2023-02-27 15:40:00,89.92,90.03,89.86,89.94,664950.0,89.3848,89.4942,89.3252,89.4047,664950.0
2023-02-27 15:50:00,89.94,90.17,89.88,90.13,1139153.0,89.4047,89.6333,89.3451,89.5936,1139153.0
2023-02-28 09:30:00,89.54,90.07,89.52,90.01,1073687.0,89.0071,89.5339,88.9872,89.4743,1073687.0
2023-02-28 09:40:00,90.02,90.36,90.02,90.11,759625.0,89.4842,89.8222,89.4842,89.5737,759625.0
2023-02-28 09:50:00,90.11,90.41,90.08,90.22,533194.0,89.5737,89.8719,89.5439,89.683,533194.0
2023-02-28 10:00:00,90.22,90.79,90.22,90.49,761916.0,89.683,90.2496,89.683,89.9514,761916.0
2023-02-28 10:10:00,90.49,90.54,90.33,90.41,444848.0,89.9514,90.0011,89.7924,89.8719,444848.0
2023-02-28 10:20:00,90.42,90.54,90.22,90.29,426690.0,89.8818,90.0011,89.683,89.7526,426690.0
2023-02-28 10:30:00,90.29,90.53,90.29,90.46,436856.0,89.7526,89.9912,89.7526,89.9216,436856.0
2023-02-28 10:40:00,90.47,90.58,90.32,90.35,371848.0,89.9315,90.0409,89.7824,89.8123,371848.0
2023-02-28 10:50:00,90.36,90.39,90.16,90.34,449489.0,89.8222,89.852,89.6234,89.8023,449489.0
2023-02-28 11:00:00,90.34,90.58,90.33,90.48,394969.0,89.8023,90.0409,89.7924,89.9415,394969.0
2023-02-28 11:10:00,90.48,90.7,90.39,90.64,423694.0,89.9415,90.1602,89.852,90.1005,423694.0
2023-02-28 11:20:00,90.65,90.84,90.61,90.69,492691.0,90.1105,90.2993,90.0707,90.1502,492691.0
2023-02-28 11:30:00,90.66,90.67,90.37,90.4,357437.0,90.1204,90.1304,89.8321,89.862,357437.0
2023-02-28 11:40:00,90.39,90.46,90.23,90.3,282387.0,89.852,89.9216,89.693,89.7626,282387.0
2023-02-28 11:50:00,90.31,90.47,90.27,90.44,235743.0,89.7725,89.9315,89.7327,89.9017,235743.0
2023-02-28 12:00:00,90.45,90.63,90.45,90.58,256145.0,89.9117,90.0906,89.9117,90.0409,256145.0
2023-02-28 12:10:00,90.57,90.79,90.57,90.78,330843.0,90.031,90.2496,90.031,90.2397,330843.0
2023-02-28 12:20:00,90.78,90.93,90.75,90.79,373479.0,90.2397,90.3888,90.2099,90.2496,373479.0
2023-02-28 12:30:00,90.8,90.9,90.74,90.87,294467.0,90.2596,90.359,90.1999,90.3292,294467.0
2023-02-28 12:40:00,90.86,90.95,90.81,90.94,277822.0,90.3192,90.4087,90.2695,90.3987,277822.0
2023-02-28 12:50:00,90.94,91.31,90.93,91.17,478042.0,90.3987,90.7665,90.3888,90.6274,478042.0
2023-02-28 13:00:00,91.17,91.45,91.13,91.33,479215.0,90.6274,90.9057,90.5876,90.7864,479215.0
2023-02-28 13:10:00,91.33,91.43,91.2,91.22,364538.0,90.7864,90.8858,90.6572,90.6771,364538.0
2023-02-28 13:20:00,91.21,91.39,91.21,91.27,278636.0,90.6671,90.8461,90.6671,90.7268,278636.0
2023-02-28 13:30:00,91.28,91.37,91.16,91.28,313179.0,90.7367,90.8262,90.6174,90.7367,313179.0
2023-02-28 13:40:00,91.28,91.42,91.24,91.27,254159.0,90.7367,90.8759,90.697,90.7268,254159.0
2023-02-28 13:50:00,91.27,91.33,91.18,91.2,524889.0,90.7268,90.7864,90.6373,90.6572,524889.0
2023-02-28 14:00:00,91.2,91.25,90.98,91.15,496337.0,90.6572,90.7069,90.4385,90.6075,496337.0
2023-02-28 14:10:00,91.15,91.15,90.95,91.05,300679.0,90.6075,90.6075,90.4087,90.5081,300679.0
2023-02-28 14:20:00,91.05,91.16,90.92,90.95,325059.0,90.5081,90.6174,90.3789,90.4087,325059.0
2023-02-28 14:30:00,90.94,91.02,90.88,90.98,400841.0,90.3987,90.4783,90.3391,90.4385,400841.0
2023-02-28 14:40:00,90.97,91.07,90.81,90.98,426861.0,90.4286,90.528,90.2695,90.4385,426861.0
2023-02-28 14:50:00,90.97,91.02,90.83,90.86,262077.0,90.4286,90.4783,90.2894,90.3192,262077.0
2023-02-28 15:00:00,90.87,90.9,90.77,90.82,348349.0,90.3292,90.359,90.2298,90.2795,348349.0
2023-02-28 15:10:00,90.82,90.91,90.71,90.72,493895.0,90.2795,90.3689,90.1701,90.1801,493895.0
2023-02-28 15:20:00,90.71,90.82,90.65,90.69,553740.0,90.1701,90.2795,90.1105,90.1502,553740.0
2023-02-28 15:30:00,90.7,90.71,90.54,90.65,585720.0,90.1602,90.1701,90.0011,90.1105,585720.0
2023-02-28 15:40:00,90.65,90.72,90.41,90.41,618300.0,90.1105,90.1801,89.8719,89.8719,618300.0
2023-02-28 15:50:00,90.41,90.47,90.25,90.28,2658214.0,89.8719,89.9315,89.7129,89.7427,2658214.0
2023-03-01 09:30:00,90.19,90.58,89.85,90.58,1331323.0,89.6532,90.0409,89.3152,90.0409,1331323.0
2023-03-01 09:40:00,90.58,91.17,90.33,91.17,800214.0,90.0409,90.6274,89.7924,90.6274,800214.0
2023-03-01 09:50:00,91.17,91.19,90.78,90.89,712952.0,90.6274,90.6473,90.2397,90.349,712952.0
2023-03-01 10:00:00,90.92,91.03,90.04,90.16,760369.0,90.3789,90.4882,89.5041,89.6234,760369.0
2023-03-01 10:10:00,90.16,90.21,89.97,90.21,592461.0,89.6234,89.6731,89.4345,89.6731,592461.0
2023-03-01 10:20:00,90.22,90.39,90.18,90.23,379179.0,89.683,89.852,89.6433,89.693,379179.0
2023-03-01 10:30:00,90.22,90.81,90.09,90.69,660583.0,89.683,90.2695,89.5538,90.1502,660583.0
2023-03-01 10:40:00,90.7,90.99,90.69,90.8,427845.0,90.1602,90.4485,90.1502,90.2596,427845.0
2023-03-01 10:50:00,90.81,90.83,90.52,90.58,319806.0,90.2695,90.2894,89.9812,90.0409,319806.0
2023-03-01 11:00:00,90.56,90.58,90.13,90.16,522645.0,90.021,90.0409,89.5936,89.6234,522645.0
2023-03-01 11:10:00,90.15,90.16,89.93,90.11,613771.0,89.6135,89.6234,89.3948,89.5737,613771.0
2023-03-01 11:20:00,90.12,90.24,90.02,90.11,415875.0,89.5836,89.7029,89.4842,89.5737,415875.0
2023-03-01 11:30:00,90.11,90.43,90.09,90.35,353504.0,89.5737,89.8918,89.5538,89.8123,353504.0
2023-03-01 11:40:00,90.36,90.76,90.34,90.7,490528.0,89.8222,90.2198,89.8023,90.1602,490528.0
2023-03-01 11:50:00,90.69,90.89,90.65,90.77,422950.0,90.1502,90.349,90.1105,90.2298,422950.0
2023-03-01 12:00:00,90.77,90.88,90.58,90.87,336088.0,90.2298,90.3391,90.0409,90.3292,336088.0
2023-03-01 12:10:00,90.88,91.07,90.8,90.86,437735.0,90.3391,90.528,90.2596,90.3192,437735.0
2023-03-01 12:20:00,90.85,90.98,90.77,90.78,307943.0,90.3093,90.4385,90.2298,90.2397,307943.0
2023-03-01 12:30:00,90.78,90.98,90.76,90.96,254483.0,90.2397,90.4385,90.2198,90.4186,254483.0
2023-03-01 12:40:00,90.95,91.2,90.93,91.14,441675.0,90.4087,90.6572,90.3888,90.5976,441675.0
2023-03-01 12:50:00,91.14,91.15,90.93,90.95,278710.0,90.5976,90.6075,90.3888,90.4087,278710.0
2023-03-01 13:00:00,90.95,90.95,90.72,90.76,254317.0,90.4087,90.4087,90.1801,90.2198,254317.0
2023-03-01 13:10:00,90.75,90.87,90.58,90.63,368957.0,90.2099,90.3292,90.0409,90.0906,368957.0
2023-03-01 13:20:00,90.64,90.72,90.59,90.67,268372.0,90.1005,90.1801,90.0508,90.1304,268372.0
2023-03-01 13:30:00,90.67,90.7,90.42,90.69,302588.0,90.1304,90.1602,89.8818,90.1502,302588.0
2023-03-01 13:40:00,90.69,90.7,90.45,90.5,378386.0,90.1502,90.1602,89.9117,89.9614,378386.0
2023-03-01 13:50:00,90.51,90.61,90.49,90.59,315718.0,89.9713,90.0707,89.9514,90.0508,315718.0
2023-03-01 14:00:00,90.59,90.59,90.47,90.53,237653.0,90.0508,90.0508,89.9315,89.9912,237653.0
2023-03-01 14:10:00,90.53,90.68,90.46,90.49,268008.0,89.9912,90.1403,89.9216,89.9514,268008.0
2023-03-01 14:20:00,90.5,90.52,90.35,90.35,278129.0,89.9614,89.9812,89.8123,89.8123,278129.0
2023-03-01 14:30:00,90.35,90.49,90.28,90.49,373699.0,89.8123,89.9514,89.7427,89.9514,373699.0
2023-03-01 14:40:00,90.49,90.53,90.41,90.44,286603.0,89.9514,89.9912,89.8719,89.9017,286603.0
2023-03-01 14:50:00,90.43,90.54,90.35,90.46,421830.0,89.8918,90.0011,89.8123,89.9216,421830.0
2023-03-01 15:00:00,90.45,90.54,90.36,90.43,419994.0,89.9117,90.0011,89.8222,89.8918,419994.0
2023-03-01 15:10:00,90.43,90.53,90.32,90.51,641061.0,89.8918,89.9912,89.7824,89.9713,641061.0
2023-03-01 15:20:00,90.52,90.53,90.16,90.28,490221.0,89.9812,89.9912,89.6234,89.7427,490221.0
2023-03-01 15:30:00,90.29,90.42,90.23,90.41,469721.0,89.7526,89.8818,89.693,89.8719,469721.0
2023-03-01 15:40:00,90.41,90.55,90.38,90.52,604080.0,89.8719,90.0111,89.8421,89.9812,604080.0
2023-03-01 15:50:00,90.53,90.58,90.41,90.55,1449750.0,89.9912,90.0409,89.8719,90.0111,1449750.0
2023-03-02 09:30:00,89.84,90.32,89.77,90.12,1126880.0,89.3053,89.7824,89.2357,89.5836,1126880.0
2023-03-02 09:40:00,90.13,90.22,89.92,90.04,607450.0,89.5936,89.683,89.3848,89.5041,607450.0
2023-03-02 09:50:00,90.04,90.37,89.98,90.25,653363.0,89.5041,89.8321,89.4445,89.7129,653363.0
2023-03-02 10:00:00,90.27,90.5,90.2,90.25,589783.0,89.7327,89.9614,89.6632,89.7129,589783.0
2023-03-02 10:10:00,90.26,90.52,90.12,90.3,571810.0,89.7228,89.9812,89.5836,89.7626,571810.0
2023-03-02 10:20:00,90.3,90.38,90.0,90.36,480907.0,89.7626,89.8421,89.4643,89.8222,480907.0
2023-03-02 10:30:00,90.37,90.38,90.14,90.15,395383.0,89.8321,89.8421,89.6035,89.6135,395383.0
2023-03-02 10:40:00,90.15,90.34,90.14,90.28,270435.0,89.6135,89.8023,89.6035,89.7427,270435.0
2023-03-02 10:50:00,90.28,90.49,90.26,90.37,449075.0,89.7427,89.9514,89.7228,89.8321,449075.0
2023-03-02 11:00:00,90.38,90.6,90.37,90.54,346316.0,89.8421,90.0608,89.8321,90.0011,346316.0
2023-03-02 11:10:00,90.55,90.72,90.44,90.54,332979.0,90.0111,90.1801,89.9017,90.0011,332979.0
2023-03-02 11:20:00,90.53,90.56,90.32,90.37,322145.0,89.9912,90.021,89.7824,89.8321,322145.0
2023-03-02 11:30:00,90.37,90.41,90.22,90.38,357598.0,89.8321,89.8719,89.683,89.8421,357598.0
2023-03-02 11:40:00,90.38,90.43,90.32,90.39,235881.0,89.8421,89.8918,89.7824,89.852,235881.0
2023-03-02 11:50:00,90.4,90.52,90.26,90.48,254418.0,89.862,89.9812,89.7228,89.9415,254418.0
2023-03-02 12:00:00,90.48,90.55,90.44,90.52,179823.0,89.9415,90.0111,89.9017,89.9812,179823.0
2023-03-02 12:10:00,90.52,90.57,90.4,90.44,190535.0,89.9812,90.031,89.862,89.9017,190535.0
2023-03-02 12:20:00,90.44,90.65,90.44,90.6,219692.0,89.9017,90.1105,89.9017,90.0608,219692.0
2023-03-02 12:30:00,90.59,90.73,90.57,90.59,198799.0,90.0508,90.19,90.031,90.0508,198799.0
2023-03-02 12:40:00,90.61,90.69,90.57,90.65,202287.0,90.0707,90.1502,90.031,90.1105,202287.0
2023-03-02 12:50:00,90.64,90.83,90.64,90.81,267336.0,90.1005,90.2894,90.1005,90.2695,267336.0
2023-03-02 13:00:00,90.81,90.91,90.77,90.84,238397.0,90.2695,90.3689,90.2298,90.2993,238397.0
2023-03-02 13:10:00,90.84,90.92,90.78,90.92,205986.0,90.2993,90.3789,90.2397,90.3789,205986.0
2023-03-02 13:20:00,90.92,90.93,90.81,90.84,158194.0,90.3789,90.3888,90.2695,90.2993,158194.0
2023-03-02 13:30:00,90.85,91.26,90.84,91.13,425201.0,90.3093,90.7168,90.2993,90.5876,425201.0
2023-03-02 13:40:00,91.14,91.26,90.98,91.12,304882.0,90.5976,90.7168,90.4385,90.5777,304882.0
2023-03-02 13:50:00,91.13,91.6,91.12,91.59,336257.0,90.5876,91.0548,90.5777,91.0449,336257.0
2023-03-02 14:00:00,91.58,91.91,91.58,91.71,529280.0,91.0349,91.363,91.0349,91.1642,529280.0
2023-03-02 14:10:00,91.71,91.88,91.7,91.86,432423.0,91.1642,91.3332,91.1542,91.3133,432423.0
2023-03-02 14:20:00,91.86,92.17,91.79,92.15,434618.0,91.3133,91.6214,91.2437,91.6015,434618.0
2023-03-02 14:30:00,92.16,92.34,92.06,92.21,536215.0,91.6115,91.7904,91.5121,91.6612,536215.0
2023-03-02 14:40:00,92.22,92.29,92.16,92.21,385308.0,91.6711,91.7407,91.6115,91.6612,385308.0
2023-03-02 14:50:00,92.21,92.24,92.13,92.2,317427.0,91.6612,91.691,91.5817,91.6512,317427.0
2023-03-02 15:00:00,92.2,92.33,92.05,92.15,377538.0,91.6512,91.7805,91.5021,91.6015,377538.0
2023-03-02 15:10:00,92.16,92.29,92.08,92.09,396710.0,91.6115,91.7407,91.532,91.5419,396710.0
2023-03-02 15:20:00,92.09,92.17,92.04,92.05,409307.0,91.5419,91.6214,91.4922,91.5021,409307.0
2023-03-02 15:30:00,92.05,92.48,92.04,92.44,673651.0,91.5021,91.9296,91.4922,91.8898,673651.0
2023-03-02 15:40:00,92.43,92.47,92.24,92.34,538374.0,91.8799,91.9196,91.691,91.7904,538374.0
2023-03-02 15:50:00,92.34,92.35,92.08,92.31,1590878.0,91.7904,91.8004,91.532,91.7606,1590878.0
2023-03-03 09:30:00,92.71,93.04,92.66,92.91,1115854.0,92.1582,92.4862,92.1085,92.357,1115854.0
2023-03-03 09:40:00,92.91,93.42,92.78,93.18,1194712.0,92.357,92.864,92.2278,92.6254,1194712.0
2023-03-03 09:50:00,93.18,93.57,93.15,93.52,894265.0,92.6254,93.0131,92.5956,92.9634,894265.0
2023-03-03 10:00:00,93.51,93.59,92.99,93.2,992455.0,92.9535,93.033,92.4365,92.6453,992455.0
2023-03-03 10:10:00,93.2,93.69,93.14,93.51,629542.0,92.6453,93.1324,92.5857,92.9535,629542.0
2023-03-03 10:20:00,93.51,93.88,93.45,93.65,591081.0,92.9535,93.3213,92.8938,93.0926,591081.0
2023-03-03 10:30:00,93.65,93.79,93.51,93.69,558256.0,93.0926,93.2318,92.9535,93.1324,558256.0
2023-03-03 10:40:00,93.67,93.83,93.63,93.77,451914.0,93.1125,93.2715,93.0727,93.2119,451914.0
2023-03-03 10:50:00,93.77,93.9,93.71,93.82,580612.0,93.2119,93.3411,93.1523,93.2616,580612.0
2023-03-03 11:00:00,93.82,93.83,93.48,93.48,950530.0,93.2616,93.2715,92.9236,92.9236,950530.0
2023-03-03 11:10:00,93.48,93.56,93.37,93.52,539283.0,92.9236,93.0032,92.8143,92.9634,539283.0
2023-03-03 11:20:00,93.51,93.59,93.41,93.52,431838.0,92.9535,93.033,92.854,92.9634,431838.0
2023-03-03 11:30:00,93.51,93.59,93.39,93.43,452111.0,92.9535,93.033,92.8342,92.8739,452111.0
2023-03-03 11:40:00,93.44,93.58,93.37,93.54,383797.0,92.8839,93.023,92.8143,92.9833,383797.0
2023-03-03 11:50:00,93.54,93.79,93.54,93.7,354117.0,92.9833,93.2318,92.9833,93.1423,354117.0
2023-03-03 12:00:00,93.71,93.74,93.61,93.64,370741.0,93.1523,93.1821,93.0529,93.0827,370741.0
2023-03-03 12:10:00,93.64,93.77,93.59,93.72,391169.0,93.0827,93.2119,93.033,93.1622,391169.0
2023-03-03 12:20:00,93.72,93.74,93.61,93.67,309633.0,93.1622,93.1821,93.0529,93.1125,309633.0
2023-03-03 12:30:00,93.66,93.68,93.46,93.5,418241.0,93.1026,93.1224,92.9037,92.9435,418241.0
2023-03-03 12:40:00,93.5,93.61,93.46,93.53,319499.0,92.9435,93.0529,92.9037,92.9733,319499.0
2023-03-03 12:50:00,93.54,93.79,93.51,93.74,355350.0,92.9833,93.2318,92.9535,93.1821,355350.0
2023-03-03 13:00:00,93.74,93.76,93.59,93.71,417239.0,93.1821,93.202,93.033,93.1523,417239.0
2023-03-03 13:10:00,93.72,93.78,93.55,93.58,424657.0,93.1622,93.2218,92.9932,93.023,424657.0
2023-03-03 13:20:00,93.58,93.66,93.53,93.63,425304.0,93.023,93.1026,92.9733,93.0727,425304.0
2023-03-03 13:30:00,93.63,93.68,93.55,93.66,286012.0,93.0727,93.1224,92.9932,93.1026,286012.0
2023-03-03 13:40:00,93.66,93.75,93.61,93.73,280195.0,93.1026,93.192,93.0529,93.1721,280195.0
2023-03-03 13:50:00,93.74,93.83,93.63,93.7,407871.0,93.1821,93.2715,93.0727,93.1423,407871.0
2023-03-03 14:00:00,93.69,93.89,93.58,93.88,369915.0,93.1324,93.3312,93.023,93.3213,369915.0
2023-03-03 14:10:00,93.88,93.96,93.81,93.83,285404.0,93.3213,93.4008,93.2517,93.2715,285404.0
2023-03-03 14:20:00,93.83,93.92,93.82,93.9,631860.0,93.2715,93.361,93.2616,93.3411,631860.0
2023-03-03 14:30:00,93.91,93.94,93.81,93.82,321511.0,93.3511,93.3809,93.2517,93.2616,321511.0
2023-03-03 14:40:00,93.81,93.93,93.79,93.87,665518.0,93.2517,93.371,93.2318,93.3113,665518.0
2023-03-03 14:50:00,93.87,93.9,93.81,93.88,638607.0,93.3113,93.3411,93.2517,93.3213,638607.0
2023-03-03 15:00:00,93.88,93.93,93.78,93.88,411217.0,93.3213,93.371,93.2218,93.3213,411217.0
2023-03-03 15:10:00,93.87,93.87,93.52,93.53,556607.0,93.3113,93.3113,92.9634,92.9733,556607.0
2023-03-03 15:20:00,93.54,93.83,93.53,93.83,507338.0,92.9833,93.2715,92.9733,93.2715,507338.0
2023-03-03 15:30:00,93.83,93.98,93.79,93.97,563189.0,93.2715,93.4207,93.2318,93.4107,563189.0
2023-03-03 15:40:00,93.96,93.99,93.79,93.85,696313.0,93.4008,93.4306,93.2318,93.2914,696313.0
2023-03-03 15:50:00,93.85,94.11,93.74,94.03,1956697.0,93.2914,93.5499,93.1821,93.4704,1956697.0
2023-03-06 09:30:00,94.35,94.98,94.3,94.72,1501013.0,93.7885,94.4147,93.7388,94.1563,1501013.0
2023-03-06 09:40:00,94.71,94.93,94.54,94.66,845091.0,94.1463,94.365,93.9773,94.0966,845091.0
2023-03-06 09:50:00,94.64,95.22,94.62,95.22,688580.0,94.0767,94.6533,94.0568,94.6533,688580.0
2023-03-06 10:00:00,95.2,95.39,95.05,95.26,730711.0,94.6334,94.8223,94.4843,94.693,730711.0
2023-03-06 10:10:00,95.25,95.6,95.18,95.51,624957.0,94.6831,95.031,94.6135,94.9415,624957.0
2023-03-06 10:20:00,95.52,95.66,95.4,95.63,533717.0,94.9515,95.0907,94.8322,95.0608,533717.0
2023-03-06 10:30:00,95.64,95.75,95.53,95.67,564707.0,95.0708,95.1801,94.9614,95.1006,564707.0
2023-03-06 10:40:00,95.68,95.9,95.68,95.88,744794.0,95.1105,95.3292,95.1105,95.3093,744794.0
2023-03-06 10:50:00,95.88,95.93,95.8,95.87,821297.0,95.3093,95.359,95.2298,95.2994,821297.0
2023-03-06 11:00:00,95.87,96.1,95.81,96.06,552543.0,95.2994,95.528,95.2398,95.4883,552543.0
2023-03-06 11:10:00,96.06,96.28,95.95,96.27,518865.0,95.4883,95.707,95.3789,95.697,518865.0
2023-03-06 11:20:00,96.28,96.3,96.01,96.06,603915.0,95.707,95.7268,95.4386,95.4883,603915.0
2023-03-06 11:30:00,96.06,96.21,95.99,96.16,455239.0,95.4883,95.6374,95.4187,95.5877,455239.0
2023-03-06 11:40:00,96.17,96.17,95.95,95.96,408946.0,95.5976,95.5976,95.3789,95.3889,408946.0
2023-03-06 11:50:00,95.95,96.13,95.93,95.99,401460.0,95.3789,95.5579,95.359,95.4187,401460.0
2023-03-06 12:00:00,95.98,96.05,95.88,95.97,425836.0,95.4088,95.4783,95.3093,95.3988,425836.0
2023-03-06 12:10:00,95.98,96.11,95.97,96.06,343440.0,95.4088,95.538,95.3988,95.4883,343440.0
2023-03-06 12:20:00,96.06,96.12,95.99,96.1,386483.0,95.4883,95.5479,95.4187,95.528,386483.0
2023-03-06 12:30:00,96.11,96.12,95.91,95.93,295026.0,95.538,95.5479,95.3392,95.359,295026.0
2023-03-06 12:40:00,95.92,95.98,95.58,95.69,424448.0,95.3491,95.4088,95.0111,95.1205,424448.0
2023-03-06 12:50:00,95.7,95.79,95.63,95.74,320604.0,95.1304,95.2199,95.0608,95.1702,320604.0
2023-03-06 13:00:00,95.73,95.74,95.54,95.59,294321.0,95.1602,95.1702,94.9714,95.0211,294321.0
2023-03-06 13:10:00,95.58,95.86,95.54,95.84,338099.0,95.0111,95.2895,94.9714,95.2696,338099.0
2023-03-06 13:20:00,95.84,95.91,95.78,95.87,298056.0,95.2696,95.3392,95.2099,95.2994,298056.0
2023-03-06 13:30:00,95.88,95.89,95.64,95.7,391460.0,95.3093,95.3193,95.0708,95.1304,391460.0
2023-03-06 13:40:00,95.7,95.79,95.65,95.72,404980.0,95.1304,95.2199,95.0807,95.1503,404980.0
2023-03-06 13:50:00,95.71,95.78,95.62,95.66,288652.0,95.1404,95.2099,95.0509,95.0907,288652.0
2023-03-06 14:00:00,95.67,95.79,95.62,95.76,273186.0,95.1006,95.2199,95.0509,95.1901,273186.0
2023-03-06 14:10:00,95.76,95.91,95.72,95.83,293178.0,95.1901,95.3392,95.1503,95.2596,293178.0
2023-03-06 14:20:00,95.83,95.9,95.71,95.81,213690.0,95.2596,95.3292,95.1404,95.2398,213690.0
2023-03-06 14:30:00,95.8,95.89,95.75,95.78,283530.0,95.2298,95.3193,95.1801,95.2099,283530.0
2023-03-06 14:40:00,95.79,95.84,95.65,95.71,303664.0,95.2199,95.2696,95.0807,95.1404,303664.0
2023-03-06 14:50:00,95.7,95.82,95.66,95.7,286743.0,95.1304,95.2497,95.0907,95.1304,286743.0
2023-03-06 15:00:00,95.71,95.92,95.68,95.89,517794.0,95.1404,95.3491,95.1105,95.3193,517794.0
2023-03-06 15:10:00,95.89,95.91,95.67,95.76,507989.0,95.3193,95.3392,95.1006,95.1901,507989.0
2023-03-06 15:20:00,95.76,95.79,95.62,95.62,571227.0,95.1901,95.2199,95.0509,95.0509,571227.0
2023-03-06 15:30:00,95.62,95.71,95.52,95.65,725431.0,95.0509,95.1404,94.9515,95.0807,725431.0
2023-03-06 15:40:00,95.66,95.79,95.59,95.68,740335.0,95.0907,95.2199,95.0211,95.1105,740335.0
2023-03-06 15:50:00,95.68,95.72,95.52,95.6,1911244.0,95.1105,95.1503,94.9515,95.031,1911244.0
2023-03-07 09:30:00,95.44,96.09,95.42,95.74,1217726.0,94.872,95.5181,94.8521,95.1702,1217726.0
2023-03-07 09:40:00,95.75,95.98,95.65,95.77,651270.0,95.1801,95.4088,95.0807,95.2,651270.0
2023-03-07 09:50:00,95.78,95.83,95.63,95.71,435319.0,95.2099,95.2596,95.0608,95.1404,435319.0
2023-03-07 10:00:00,95.7,95.72,94.45,94.6,1111806.0,95.1304,95.1503,93.8879,94.037,1111806.0
2023-03-07 10:10:00,94.6,94.7,94.42,94.48,554879.0,94.037,94.1364,93.858,93.9177,554879.0
2023-03-07 10:20:00,94.48,95.03,94.47,94.81,532107.0,93.9177,94.4644,93.9077,94.2457,532107.0
2023-03-07 10:30:00,94.81,95.59,94.7,95.41,743864.0,94.2457,95.0211,94.1364,94.8421,743864.0
2023-03-07 10:40:00,95.4,95.41,95.0,95.2,454677.0,94.8322,94.8421,94.4346,94.6334,454677.0
2023-03-07 10:50:00,95.21,95.21,94.81,94.82,477561.0,94.6433,94.6433,94.2457,94.2557,477561.0
2023-03-07 11:00:00,94.82,95.23,94.77,95.13,409371.0,94.2557,94.6632,94.206,94.5638,409371.0
2023-03-07 11:10:00,95.12,95.29,94.93,95.15,396051.0,94.5539,94.7229,94.365,94.5837,396051.0
2023-03-07 11:20:00,95.16,95.26,95.01,95.09,351848.0,94.5936,94.693,94.4445,94.524,351848.0
2023-03-07 11:30:00,95.08,95.18,94.91,94.98,339482.0,94.5141,94.6135,94.3451,94.4147,339482.0
2023-03-07 11:40:00,94.99,95.17,94.86,95.1,520665.0,94.4246,94.6036,94.2954,94.534,520665.0
2023-03-07 11:50:00,95.1,95.14,94.83,94.9,465242.0,94.534,94.5738,94.2656,94.3352,465242.0
2023-03-07 12:00:00,94.91,94.99,94.7,94.73,248438.0,94.3451,94.4246,94.1364,94.1662,248438.0
2023-03-07 12:10:00,94.73,94.87,94.64,94.87,268879.0,94.1662,94.3054,94.0767,94.3054,268879.0
2023-03-07 12:20:00,94.87,95.35,94.87,95.11,441961.0,94.3054,94.7825,94.3054,94.5439,441961.0
2023-03-07 12:30:00,95.1,95.15,94.88,95.05,240915.0,94.534,94.5837,94.3153,94.4843,240915.0
2023-03-07 12:40:00,95.05,95.08,94.88,95.01,198083.0,94.4843,94.5141,94.3153,94.4445,198083.0
2023-03-07 12:50:00,95.01,95.08,94.69,94.71,222159.0,94.4445,94.5141,94.1264,94.1463,222159.0
2023-03-07 13:00:00,94.7,94.74,94.47,94.57,345236.0,94.1364,94.1761,93.9077,94.0071,345236.0
2023-03-07 13:10:00,94.56,94.61,94.48,94.58,229309.0,93.9972,94.0469,93.9177,94.0171,229309.0
2023-03-07 13:20:00,94.58,94.61,94.45,94.59,233689.0,94.0171,94.0469,93.8879,94.027,233689.0
2023-03-07 13:30:00,94.59,94.68,94.45,94.46,228260.0,94.027,94.1165,93.8879,93.8978,228260.0
2023-03-07 13:40:00,94.45,94.46,94.02,94.03,388120.0,93.8879,93.8978,93.4604,93.4704,388120.0
2023-03-07 13:50:00,94.02,94.17,94.0,94.04,272662.0,93.4604,93.6095,93.4405,93.4803,272662.0
2023-03-07 14:00:00,94.04,94.26,94.02,94.25,270569.0,93.4803,93.699,93.4604,93.689,270569.0
2023-03-07 14:10:00,94.24,94.35,94.2,94.27,257867.0,93.6791,93.7885,93.6393,93.7089,257867.0
2023-03-07 14:20:00,94.27,94.29,94.05,94.06,245951.0,93.7089,93.7288,93.4902,93.5002,245951.0
2023-03-07 14:30:00,94.06,94.16,94.01,94.03,244681.0,93.5002,93.5996,93.4505,93.4704,244681.0
2023-03-07 14:40:00,94.03,94.05,93.88,93.92,370355.0,93.4704,93.4902,93.3213,93.361,370355.0
2023-03-07 14:50:00,93.91,93.96,93.87,93.9,256112.0,93.3511,93.4008,93.3113,93.3411,256112.0
2023-03-07 15:00:00,93.91,94.03,93.89,93.95,211112.0,93.3511,93.4704,93.3312,93.3908,211112.0
2023-03-07 15:10:00,93.95,94.04,93.94,94.01,296400.0,93.3908,93.4803,93.3809,93.4505,296400.0
2023-03-07 15:20:00,94.0,94.02,93.84,93.9,300603.0,93.4405,93.4604,93.2815,93.3411,300603.0
2023-03-07 15:30:00,93.9,94.09,93.89,93.98,335516.0,93.3411,93.53,93.3312,93.4207,335516.0
2023-03-07 15:40:00,93.99,94.11,93.98,94.05,342041.0,93.4306,93.5499,93.4207,93.4902,342041.0
2023-03-07 15:50:00,94.05,94.2,93.92,94.18,1188842.0,93.4902,93.6393,93.361,93.6195,1188842.0
2023-03-08 09:30:00,94.39,95.2,94.39,94.97,1080964.0,93.8282,94.6334,93.8282,94.4048,1080964.0
2023-03-08 09:40:00,94.97,95.0,94.6,94.86,594652.0,94.4048,94.4346,94.037,94.2954,594652.0
2023-03-08 09:50:00,94.84,95.19,94.78,95.15,495829.0,94.2755,94.6235,94.2159,94.5837,495829.0
2023-03-08 10:00:00,95.14,95.33,94.63,95.2,778632.0,94.5738,94.7626,94.0668,94.6334,778632.0
2023-03-08 10:10:00,95.19,95.48,95.09,95.18,597888.0,94.6235,94.9117,94.524,94.6135,597888.0
2023-03-08 10:20:00,95.19,95.5,94.93,95.45,575764.0,94.6235,94.9316,94.365,94.8819,575764.0
2023-03-08 10:30:00,95.45,95.77,95.36,95.67,637109.0,94.8819,95.2,94.7924,95.1006,637109.0
2023-03-08 10:40:00,95.67,95.72,95.48,95.52,497466.0,95.1006,95.1503,94.9117,94.9515,497466.0
2023-03-08 10:50:00,95.53,95.73,95.43,95.73,430862.0,94.9614,95.1602,94.862,95.1602,430862.0
2023-03-08 11:00:00,95.73,96.11,95.68,96.08,577299.0,95.1602,95.538,95.1105,95.5082,577299.0
2023-03-08 11:10:00,96.08,96.24,96.0,96.08,664327.0,95.5082,95.6672,95.4286,95.5082,664327.0
2023-03-08 11:20:00,96.09,96.11,95.81,95.83,516893.0,95.5181,95.538,95.2398,95.2596,516893.0
2023-03-08 11:30:00,95.83,95.83,95.53,95.76,545664.0,95.2596,95.2596,94.9614,95.1901,545664.0
2023-03-08 11:40:00,95.76,96.11,95.76,96.03,357848.0,95.1901,95.538,95.1901,95.4585,357848.0
2023-03-08 11:50:00,96.03,96.1,95.93,95.98,513220.0,95.4585,95.528,95.359,95.4088,513220.0
2023-03-08 12:00:00,95.98,96.06,95.71,95.83,354053.0,95.4088,95.4883,95.1404,95.2596,354053.0
2023-03-08 12:10:00,95.84,95.95,95.81,95.89,344233.0,95.2696,95.3789,95.2398,95.3193,344233.0
2023-03-08 12:20:00,95.9,95.9,95.5,95.5,484317.0,95.3292,95.3292,94.9316,94.9316,484317.0
2023-03-08 12:30:00,95.5,95.58,95.14,95.49,742801.0,94.9316,95.0111,94.5738,94.9217,742801.0
2023-03-08 12:40:00,95.5,95.82,95.5,95.64,348403.0,94.9316,95.2497,94.9316,95.0708,348403.0
2023-03-08 12:50:00,95.63,95.65,95.44,95.53,329175.0,95.0608,95.0807,94.872,94.9614,329175.0
2023-03-08 13:00:00,95.53,95.53,95.2,95.35,476560.0,94.9614,94.9614,94.6334,94.7825,476560.0
2023-03-08 13:10:00,95.36,95.36,95.14,95.25,368583.0,94.7924,94.7924,94.5738,94.6831,368583.0
2023-03-08 13:20:00,95.25,95.32,95.11,95.16,261696.0,94.6831,94.7527,94.5439,94.5936,261696.0
2023-03-08 13:30:00,95.15,95.27,95.09,95.16,305934.0,94.5837,94.703,94.524,94.5936,305934.0
2023-03-08 13:40:00,95.15,95.19,95.09,95.14,235047.0,94.5837,94.6235,94.524,94.5738,235047.0
2023-03-08 13:50:00,95.13,95.25,95.02,95.13,333758.0,94.5638,94.6831,94.4545,94.5638,333758.0
2023-03-08 14:00:00,95.14,95.15,94.93,95.09,350813.0,94.5738,94.5837,94.365,94.524,350813.0
2023-03-08 14:10:00,95.09,95.24,95.01,95.09,365227.0,94.524,94.6732,94.4445,94.524,365227.0
2023-03-08 14:20:00,95.09,95.22,95.0,95.04,281295.0,94.524,94.6533,94.4346,94.4743,281295.0
2023-03-08 14:30:00,95.05,95.14,95.0,95.03,343987.0,94.4843,94.5738,94.4346,94.4644,343987.0
2023-03-08 14:40:00,95.02,95.07,94.83,94.85,321780.0,94.4545,94.5042,94.2656,94.2855,321780.0
2023-03-08 14:50:00,94.86,94.86,94.68,94.76,313035.0,94.2954,94.2954,94.1165,94.196,313035.0
2023-03-08 15:00:00,94.75,94.78,94.51,94.59,366451.0,94.1861,94.2159,93.9475,94.027,366451.0
2023-03-08 15:10:00,94.59,94.63,94.5,94.59,358819.0,94.027,94.0668,93.9376,94.027,358819.0
2023-03-08 15:20:00,94.59,94.64,94.49,94.6,363043.0,94.027,94.0767,93.9276,94.037,363043.0
2023-03-08 15:30:00,94.6,94.84,94.58,94.8,498860.0,94.037,94.2755,94.0171,94.2358,498860.0
2023-03-08 15:40:00,94.8,95.05,94.72,94.94,594137.0,94.2358,94.4843,94.1563,94.3749,594137.0
2023-03-08 15:50:00,94.95,94.95,94.48,94.67,1656925.0,94.3849,94.3849,93.9177,94.1065,1656925.0
2023-03-09 09:30:00,94.48,95.29,94.43,95.28,1007592.0,93.9177,94.7229,93.868,94.7129,1007592.0
2023-03-09 09:40:00,95.28,95.83,95.08,95.68,769895.0,94.7129,95.2596,94.5141,95.1105,769895.0
2023-03-09 09:50:00,95.68,95.92,95.49,95.54,620401.0,95.1105,95.3491,94.9217,94.9714,620401.0
2023-03-09 10:00:00,95.54,95.85,95.45,95.5,570562.0,94.9714,95.2795,94.8819,94.9316,570562.0
2023-03-09 10:10:00,95.51,95.55,95.11,95.33,455433.0,94.9415,94.9813,94.5439,94.7626,455433.0
2023-03-09 10:20:00,95.32,95.42,95.19,95.4,402479.0,94.7527,94.8521,94.6235,94.8322,402479.0
2023-03-09 10:30:00,95.42,95.65,95.31,95.54,400554.0,94.8521,95.0807,94.7427,94.9714,400554.0
2023-03-09 10:40:00,95.56,95.71,95.43,95.47,328370.0,94.9913,95.1404,94.862,94.9018,328370.0
2023-03-09 10:50:00,95.48,95.49,95.08,95.26,374696.0,94.9117,94.9217,94.5141,94.693,374696.0
2023-03-09 11:00:00,95.26,95.43,95.17,95.24,427201.0,94.693,94.862,94.6036,94.6732,427201.0
2023-03-09 11:10:00,95.24,95.39,95.15,95.27,285057.0,94.6732,94.8223,94.5837,94.703,285057.0
2023-03-09 11:20:00,95.27,95.33,95.03,95.03,335947.0,94.703,94.7626,94.4644,94.4644,335947.0
2023-03-09 11:30:00,95.02,95.25,95.01,95.08,248023.0,94.4545,94.6831,94.4445,94.5141,248023.0
2023-03-09 11:40:00,95.08,95.34,95.05,95.27,215062.0,94.5141,94.7726,94.4843,94.703,215062.0
2023-03-09 11:50:00,95.27,95.29,95.03,95.07,264006.0,94.703,94.7229,94.4644,94.5042,264006.0
2023-03-09 12:00:00,95.07,95.09,94.79,95.04,397111.0,94.5042,94.524,94.2258,94.4743,397111.0
2023-03-09 12:10:00,95.04,95.2,95.01,95.14,256833.0,94.4743,94.6334,94.4445,94.5738,256833.0
2023-03-09 12:20:00,95.14,95.3,95.11,95.29,228482.0,94.5738,94.7328,94.5439,94.7229,228482.0
2023-03-09 12:30:00,95.29,95.31,94.88,94.89,298601.0,94.7229,94.7427,94.3153,94.3252,298601.0
2023-03-09 12:40:00,94.88,94.94,94.44,94.53,378929.0,94.3153,94.3749,93.8779,93.9674,378929.0
2023-03-09 12:50:00,94.53,94.62,94.5,94.57,258139.0,93.9674,94.0568,93.9376,94.0071,258139.0
2023-03-09 13:00:00,94.56,94.73,94.49,94.7,356326.0,93.9972,94.1662,93.9276,94.1364,356326.0
2023-03-09 13:10:00,94.71,94.76,94.23,94.26,271157.0,94.1463,94.196,93.6692,93.699,271157.0
2023-03-09 13:20:00,94.25,94.37,94.03,94.11,308022.0,93.689,93.8083,93.4704,93.5499,308022.0
2023-03-09 13:30:00,94.1,94.1,93.78,93.8,334049.0,93.5399,93.5399,93.2218,93.2417,334049.0
2023-03-09 13:40:00,93.79,93.98,93.58,93.64,320077.0,93.2318,93.4207,93.023,93.0827,320077.0
2023-03-09 13:50:00,93.65,93.82,93.56,93.8,247758.0,93.0926,93.2616,93.0032,93.2417,247758.0
2023-03-09 14:00:00,93.8,93.81,93.58,93.73,471232.0,93.2417,93.2517,93.023,93.1721,471232.0
2023-03-09 14:10:00,93.74,93.96,93.65,93.84,390253.0,93.1821,93.4008,93.0926,93.2815,390253.0
2023-03-09 14:20:00,93.84,93.99,93.74,93.75,263621.0,93.2815,93.4306,93.1821,93.192,263621.0
2023-03-09 14:30:00,93.75,93.78,93.46,93.71,355394.0,93.192,93.2218,92.9037,93.1523,355394.0
2023-03-09 14:40:00,93.72,93.87,93.57,93.63,266964.0,93.1622,93.3113,93.0131,93.0727,266964.0
2023-03-09 14:50:00,93.63,93.65,93.49,93.56,239674.0,93.0727,93.0926,92.9336,93.0032,239674.0
2023-03-09 15:00:00,93.56,93.61,93.03,93.11,439198.0,93.0032,93.0529,92.4763,92.5558,439198.0
2023-03-09 15:10:00,93.11,93.16,92.5,92.53,591025.0,92.5558,92.6055,91.9495,91.9793,591025.0
2023-03-09 15:20:00,92.53,92.77,92.35,92.66,567340.0,91.9793,92.2179,91.8004,92.1085,567340.0
2023-03-09 15:30:00,92.66,93.01,92.53,92.95,575831.0,92.1085,92.4564,91.9793,92.3968,575831.0
2023-03-09 15:40:00,92.95,93.02,92.61,92.92,586637.0,92.3968,92.4664,92.0588,92.367,586637.0
2023-03-09 15:50:00,92.9,93.09,92.61,92.66,1574356.0,92.3471,92.536,92.0588,92.1085,1574356.0
2023-03-10 09:30:00,92.5,93.18,92.27,92.5,1019309.0,91.9495,92.6254,91.7208,91.9495,1019309.0
2023-03-10 09:40:00,92.5,92.51,92.04,92.12,1004719.0,91.9495,91.9594,91.4922,91.5717,1004719.0
2023-03-10 09:50:00,92.13,92.45,92.01,92.19,672215.0,91.5817,91.8998,91.4624,91.6413,672215.0
2023-03-10 10:00:00,92.19,92.76,92.15,92.72,660963.0,91.6413,92.2079,91.6015,92.1682,660963.0
2023-03-10 10:10:00,92.71,92.91,92.48,92.57,633542.0,92.1582,92.357,91.9296,92.019,633542.0
2023-03-10 10:20:00,92.57,92.67,92.11,92.25,934719.0,92.019,92.1185,91.5618,91.701,934719.0
2023-03-10 10:30:00,92.25,92.44,92.09,92.35,697859.0,91.701,91.8898,91.5419,91.8004,697859.0
2023-03-10 10:40:00,92.36,92.49,91.8,91.91,616059.0,91.8103,91.9395,91.2536,91.363,616059.0
2023-03-10 10:50:00,91.9,92.84,91.8,92.78,605682.0,91.353,92.2874,91.2536,92.2278,605682.0
2023-03-10 11:00:00,92.79,92.87,92.43,92.82,584456.0,92.2377,92.3173,91.8799,92.2676,584456.0
2023-03-10 11:10:00,92.81,92.96,92.36,92.46,434031.0,92.2576,92.4067,91.8103,91.9097,434031.0
2023-03-10 11:20:00,92.46,92.91,92.44,92.81,626689.0,91.9097,92.357,91.8898,92.2576,626689.0
2023-03-10 11:30:00,92.81,93.18,92.76,93.01,578609.0,92.2576,92.6254,92.2079,92.4564,578609.0
2023-03-10 11:40:00,93.0,93.11,92.52,92.65,472259.0,92.4465,92.5558,91.9693,92.0986,472259.0
2023-03-10 11:50:00,92.64,92.77,92.5,92.59,314724.0,92.0886,92.2179,91.9495,92.0389,314724.0
2023-03-10 12:00:00,92.59,92.68,92.17,92.19,427439.0,92.0389,92.1284,91.6214,91.6413,427439.0
2023-03-10 12:10:00,92.19,92.48,92.1,92.3,347872.0,91.6413,91.9296,91.5518,91.7507,347872.0
2023-03-10 12:20:00,92.29,92.48,92.26,92.46,251854.0,91.7407,91.9296,91.7109,91.9097,251854.0
2023-03-10 12:30:00,92.46,92.85,92.36,92.69,361342.0,91.9097,92.2974,91.8103,92.1383,361342.0
2023-03-10 12:40:00,92.68,92.72,92.42,92.46,283520.0,92.1284,92.1682,91.8699,91.9097,283520.0
2023-03-10 12:50:00,92.47,92.54,92.13,92.17,364097.0,91.9196,91.9892,91.5817,91.6214,364097.0
2023-03-10 13:00:00,92.18,92.38,92.16,92.33,269697.0,91.6314,91.8302,91.6115,91.7805,269697.0
2023-03-10 13:10:00,92.33,92.38,92.09,92.12,364218.0,91.7805,91.8302,91.5419,91.5717,364218.0
2023-03-10 13:20:00,92.11,92.19,91.79,91.79,431306.0,91.5618,91.6413,91.2437,91.2437,431306.0
2023-03-10 13:30:00,91.79,91.85,91.51,91.52,466421.0,91.2437,91.3033,90.9654,90.9753,466421.0
2023-03-10 13:40:00,91.52,91.57,91.18,91.21,438628.0,90.9753,91.025,90.6373,90.6671,438628.0
2023-03-10 13:50:00,91.22,91.24,90.89,90.93,567813.0,90.6771,90.697,90.349,90.3888,567813.0
2023-03-10 14:00:00,90.91,91.36,90.89,91.34,594837.0,90.3689,90.8162,90.349,90.7964,594837.0
2023-03-10 14:10:00,91.34,91.53,91.08,91.22,485311.0,90.7964,90.9852,90.5379,90.6771,485311.0
2023-03-10 14:20:00,91.21,91.28,91.04,91.09,346553.0,90.6671,90.7367,90.4982,90.5479,346553.0
2023-03-10 14:30:00,91.08,91.44,91.06,91.31,512844.0,90.5379,90.8958,90.518,90.7665,512844.0
2023-03-10 14:40:00,91.31,91.71,91.23,91.68,600938.0,90.7665,91.1642,90.687,91.1343,600938.0
2023-03-10 14:50:00,91.67,91.86,91.49,91.69,584306.0,91.1244,91.3133,90.9455,91.1443,584306.0
2023-03-10 15:00:00,91.69,91.76,91.31,91.55,813595.0,91.1443,91.2139,90.7665,91.0051,813595.0
2023-03-10 15:10:00,91.54,91.68,91.17,91.18,881355.0,90.9952,91.1343,90.6274,90.6373,881355.0
2023-03-10 15:20:00,91.19,91.41,91.09,91.32,710554.0,90.6473,90.866,90.5479,90.7765,710554.0
2023-03-10 15:30:00,91.32,91.34,91.0,91.04,748846.0,90.7765,90.7964,90.4584,90.4982,748846.0
2023-03-10 15:40:00,91.04,91.05,90.8,90.89,744511.0,90.4982,90.5081,90.2596,90.349,744511.0
2023-03-10 15:50:00,90.88,91.07,90.83,91.02,1812393.0,90.3391,90.528,90.2894,90.4783,1812393.0
2023-03-13 09:30:00,90.53,90.86,89.94,90.45,1129614.0,89.9912,90.3192,89.4047,89.9117,1129614.0
2023-03-13 09:40:00,90.44,91.63,90.2,91.57,954370.0,89.9017,91.0846,89.6632,91.025,954370.0
2023-03-13 09:50:00,91.53,92.29,91.51,91.91,829842.0,90.9852,91.7407,90.9654,91.363,829842.0
2023-03-13 10:00:00,91.9,92.49,91.58,92.25,904121.0,91.353,91.9395,91.0349,91.701,904121.0
2023-03-13 10:10:00,92.24,92.29,91.76,91.94,865528.0,91.691,91.7407,91.2139,91.3928,865528.0
2023-03-13 10:20:00,91.93,92.21,91.59,91.71,649152.0,91.3829,91.6612,91.0449,91.1642,649152.0
2023-03-13 10:30:00,91.72,92.1,91.56,91.82,576217.0,91.1741,91.5518,91.0151,91.2735,576217.0
2023-03-13 10:40:00,91.83,92.07,91.32,91.83,608306.0,91.2835,91.522,90.7765,91.2835,608306.0
2023-03-13 10:50:00,91.85,92.14,91.27,91.97,764986.0,91.3033,91.5916,90.7268,91.4226,764986.0
2023-03-13 11:00:00,91.98,92.35,91.87,92.09,828662.0,91.4326,91.8004,91.3232,91.5419,828662.0
2023-03-13 11:10:00,92.08,92.65,92.05,92.52,780551.0,91.532,92.0986,91.5021,91.9693,780551.0
2023-03-13 11:20:00,92.53,92.63,92.17,92.52,894232.0,91.9793,92.0787,91.6214,91.9693,894232.0
2023-03-13 11:30:00,92.54,92.61,92.02,92.14,566160.0,91.9892,92.0588,91.4723,91.5916,566160.0
2023-03-13 11:40:00,92.14,92.88,92.09,92.8,624205.0,91.5916,92.3272,91.5419,92.2477,624205.0
2023-03-13 11:50:00,92.78,92.82,92.32,92.6,448656.0,92.2278,92.2676,91.7705,92.0489,448656.0
2023-03-13 12:00:00,92.6,93.01,92.47,92.97,505460.0,92.0489,92.4564,91.9196,92.4167,505460.0
2023-03-13 12:10:00,92.96,93.02,92.62,92.83,427353.0,92.4067,92.4664,92.0687,92.2775,427353.0
2023-03-13 12:20:00,92.82,93.0,92.52,92.7,423371.0,92.2676,92.4465,91.9693,92.1483,423371.0
2023-03-13 12:30:00,92.69,92.88,92.45,92.71,454603.0,92.1383,92.3272,91.8998,92.1582,454603.0
2023-03-13 12:40:00,92.71,93.08,92.39,92.51,584394.0,92.1582,92.526,91.8401,91.9594,584394.0
2023-03-13 12:50:00,92.51,92.71,92.37,92.49,338217.0,91.9594,92.1582,91.8202,91.9395,338217.0
2023-03-13 13:00:00,92.48,92.51,91.88,92.2,486905.0,91.9296,91.9594,91.3332,91.6512,486905.0
2023-03-13 13:10:00,92.2,92.46,92.05,92.09,328087.0,91.6512,91.9097,91.5021,91.5419,328087.0
2023-03-13 13:20:00,92.08,92.14,91.76,91.85,330864.0,91.532,91.5916,91.2139,91.3033,330864.0
2023-03-13 13:30:00,91.84,92.4,91.72,92.26,372422.0,91.2934,91.8501,91.1741,91.7109,372422.0
2023-03-13 13:40:00,92.26,92.36,92.07,92.13,283913.0,91.7109,91.8103,91.522,91.5817,283913.0
2023-03-13 13:50:00,92.12,92.37,92.11,92.29,277242.0,91.5717,91.8202,91.5618,91.7407,277242.0
2023-03-13 14:00:00,92.29,92.65,92.29,92.36,344319.0,91.7407,92.0986,91.7407,91.8103,344319.0
2023-03-13 14:10:00,92.35,92.75,92.32,92.54,386330.0,91.8004,92.198,91.7705,91.9892,386330.0
2023-03-13 14:20:00,92.54,92.79,92.46,92.69,379347.0,91.9892,92.2377,91.9097,92.1383,379347.0
2023-03-13 14:30:00,92.7,92.98,92.51,92.61,423148.0,92.1483,92.4266,91.9594,92.0588,423148.0
2023-03-13 14:40:00,92.62,92.82,92.45,92.61,330961.0,92.0687,92.2676,91.8998,92.0588,330961.0
2023-03-13 14:50:00,92.61,92.87,92.55,92.84,280289.0,92.0588,92.3173,91.9992,92.2874,280289.0
2023-03-13 15:00:00,92.84,92.98,92.59,92.67,353484.0,92.2874,92.4266,92.0389,92.1185,353484.0
2023-03-13 15:10:00,92.68,92.99,92.55,92.65,404165.0,92.1284,92.4365,91.9992,92.0986,404165.0
2023-03-13 15:20:00,92.65,92.67,91.98,92.1,587531.0,92.0986,92.1185,91.4326,91.5518,587531.0
2023-03-13 15:30:00,92.11,92.48,92.05,92.45,570552.0,91.5618,91.9296,91.5021,91.8998,570552.0
2023-03-13 15:40:00,92.47,92.64,92.11,92.12,645625.0,91.9196,92.0886,91.5618,91.5717,645625.0
2023-03-13 15:50:00,92.12,92.12,91.61,91.66,1460627.0,91.5717,91.5717,91.0648,91.1145,1460627.0
2023-03-14 09:30:00,93.05,94.06,92.98,94.06,1265285.0,92.4962,93.5002,92.4266,93.5002,1265285.0
2023-03-14 09:40:00,94.07,94.36,93.91,94.01,859040.0,93.5101,93.7984,93.3511,93.4505,859040.0
2023-03-14 09:50:00,94.01,94.54,93.88,94.48,784506.0,93.4505,93.9773,93.3213,93.9177,784506.0
2023-03-14 10:00:00,94.47,94.83,94.27,94.72,766759.0,93.9077,94.2656,93.7089,94.1563,766759.0
2023-03-14 10:10:00,94.72,94.77,94.14,94.27,707437.0,94.1563,94.206,93.5797,93.7089,707437.0
2023-03-14 10:20:00,94.28,94.69,94.24,94.52,663756.0,93.7189,94.1264,93.6791,93.9574,663756.0
2023-03-14 10:30:00,94.51,94.68,94.47,94.65,631222.0,93.9475,94.1165,93.9077,94.0867,631222.0
2023-03-14 10:40:00,94.65,94.69,94.25,94.45,589885.0,94.0867,94.1264,93.689,93.8879,589885.0
2023-03-14 10:50:00,94.43,94.46,94.12,94.16,847344.0,93.868,93.8978,93.5598,93.5996,847344.0
2023-03-14 11:00:00,94.16,94.52,94.13,94.31,473180.0,93.5996,93.9574,93.5698,93.7487,473180.0
2023-03-14 11:10:00,94.3,94.45,94.15,94.29,480274.0,93.7388,93.8879,93.5896,93.7288,480274.0
2023-03-14 11:20:00,94.29,94.37,94.21,94.26,391882.0,93.7288,93.8083,93.6493,93.699,391882.0
2023-03-14 11:30:00,94.27,94.5,94.26,94.41,486103.0,93.7089,93.9376,93.699,93.8481,486103.0
2023-03-14 11:40:00,94.4,94.56,94.1,94.12,397966.0,93.8382,93.9972,93.5399,93.5598,397966.0
2023-03-14 11:50:00,94.11,94.27,94.1,94.13,326766.0,93.5499,93.7089,93.5399,93.5698,326766.0
2023-03-14 12:00:00,94.12,94.32,94.07,94.32,333821.0,93.5598,93.7586,93.5101,93.7586,333821.0
2023-03-14 12:10:00,94.32,94.45,94.09,94.13,300797.0,93.7586,93.8879,93.53,93.5698,300797.0
2023-03-14 12:20:00,94.12,94.14,93.91,94.09,378882.0,93.5598,93.5797,93.3511,93.53,378882.0
2023-03-14 12:30:00,94.09,94.26,94.06,94.1,423064.0,93.53,93.699,93.5002,93.5399,423064.0
2023-03-14 12:40:00,94.08,94.18,93.97,94.17,322787.0,93.5201,93.6195,93.4107,93.6095,322787.0
2023-03-14 12:50:00,94.17,94.23,93.79,93.89,358354.0,93.6095,93.6692,93.2318,93.3312,358354.0
2023-03-14 13:00:00,93.89,94.02,93.75,93.76,332404.0,93.3312,93.4604,93.192,93.202,332404.0
2023-03-14 13:10:00,93.75,93.76,93.15,93.46,593954.0,93.192,93.202,92.5956,92.9037,593954.0
2023-03-14 13:20:00,93.45,93.64,93.33,93.53,396832.0,92.8938,93.0827,92.7745,92.9733,396832.0
2023-03-14 13:30:00,93.52,93.58,93.27,93.58,332695.0,92.9634,93.023,92.7149,93.023,332695.0
2023-03-14 13:40:00,93.58,93.68,93.34,93.52,446909.0,93.023,93.1224,92.7845,92.9634,446909.0
2023-03-14 13:50:00,93.53,93.56,93.28,93.35,283344.0,92.9733,93.0032,92.7248,92.7944,283344.0
2023-03-14 14:00:00,93.35,93.42,92.78,93.02,685573.0,92.7944,92.864,92.2278,92.4664,685573.0
2023-03-14 14:10:00,93.01,93.16,92.89,92.97,385666.0,92.4564,92.6055,92.3371,92.4167,385666.0
2023-03-14 14:20:00,92.95,93.49,92.82,93.4,395531.0,92.3968,92.9336,92.2676,92.8441,395531.0
2023-03-14 14:30:00,93.4,93.5,93.34,93.4,384979.0,92.8441,92.9435,92.7845,92.8441,384979.0
2023-03-14 14:40:00,93.4,93.63,93.34,93.56,400942.0,92.8441,93.0727,92.7845,93.0032,400942.0
2023-03-14 14:50:00,93.55,93.67,93.43,93.58,339109.0,92.9932,93.1125,92.8739,93.023,339109.0
2023-03-14 15:00:00,93.58,93.69,93.12,93.19,396089.0,93.023,93.1324,92.5658,92.6354,396089.0
2023-03-14 15:10:00,93.2,93.29,92.9,93.28,530254.0,92.6453,92.7348,92.3471,92.7248,530254.0
2023-03-14 15:20:00,93.29,93.32,93.07,93.3,361684.0,92.7348,92.7646,92.5161,92.7447,361684.0
2023-03-14 15:30:00,93.29,93.68,93.2,93.61,492335.0,92.7348,93.1224,92.6453,93.0529,492335.0
2023-03-14 15:40:00,93.61,93.93,93.55,93.92,609401.0,93.0529,93.371,92.9932,93.361,609401.0
2023-03-14 15:50:00,93.92,94.36,93.82,94.24,2219271.0,93.361,93.7984,93.2616,93.6791,2219271.0
2023-03-15 09:30:00,93.56,94.24,93.26,93.98,1108283.0,93.0032,93.6791,92.7049,93.4207,1108283.0
2023-03-15 09:40:00,93.98,94.49,93.62,94.08,815283.0,93.4207,93.9276,93.0628,93.5201,815283.0
2023-03-15 09:50:00,94.09,94.11,93.41,93.55,516478.0,93.53,93.5499,92.854,92.9932,516478.0
2023-03-15 10:00:00,93.55,94.18,93.5,93.85,568068.0,92.9932,93.6195,92.9435,93.2914,568068.0
2023-03-15 10:10:00,93.85,94.0,93.42,93.74,506607.0,93.2914,93.4405,92.864,93.1821,506607.0
2023-03-15 10:20:00,93.73,93.93,93.57,93.67,516343.0,93.1721,93.371,93.0131,93.1125,516343.0
2023-03-15 10:30:00,93.68,93.87,93.27,93.36,496388.0,93.1224,93.3113,92.7149,92.8043,496388.0
2023-03-15 10:40:00,93.35,93.43,93.13,93.23,484436.0,92.7944,92.8739,92.5757,92.6751,484436.0
2023-03-15 10:50:00,93.24,93.85,93.04,93.67,717549.0,92.6851,93.2914,92.4862,93.1125,717549.0
2023-03-15 11:00:00,93.69,93.79,93.47,93.61,739003.0,93.1324,93.2318,92.9137,93.0529,739003.0
2023-03-15 11:10:00,93.59,94.0,93.59,93.98,603016.0,93.033,93.4405,93.033,93.4207,603016.0
2023-03-15 11:20:00,93.98,94.22,93.79,94.15,716774.0,93.4207,93.6592,93.2318,93.5896,716774.0
2023-03-15 11:30:00,94.16,94.62,94.12,94.46,481749.0,93.5996,94.0568,93.5598,93.8978,481749.0
2023-03-15 11:40:00,94.46,95.25,94.43,95.22,970753.0,93.8978,94.6831,93.868,94.6533,970753.0
2023-03-15 11:50:00,95.24,95.25,94.8,94.88,547188.0,94.6732,94.6831,94.2358,94.3153,547188.0
2023-03-15 12:00:00,94.87,94.98,94.54,94.6,494280.0,94.3054,94.4147,93.9773,94.037,494280.0
2023-03-15 12:10:00,94.58,94.86,94.51,94.84,476650.0,94.0171,94.2954,93.9475,94.2755,476650.0
2023-03-15 12:20:00,94.84,95.02,94.73,94.99,544014.0,94.2755,94.4545,94.1662,94.4246,544014.0
2023-03-15 12:30:00,94.99,95.37,94.96,95.12,682117.0,94.4246,94.8024,94.3948,94.5539,682117.0
2023-03-15 12:40:00,95.11,95.33,94.87,95.31,363185.0,94.5439,94.7626,94.3054,94.7427,363185.0
2023-03-15 12:50:00,95.31,95.33,94.85,95.01,362849.0,94.7427,94.7626,94.2855,94.4445,362849.0
2023-03-15 13:00:00,95.0,95.38,94.9,95.35,642581.0,94.4346,94.8123,94.3352,94.7825,642581.0
2023-03-15 13:10:00,95.34,96.0,95.27,95.79,738220.0,94.7726,95.4286,94.703,95.2199,738220.0
2023-03-15 13:20:00,95.8,96.2,95.67,96.16,570135.0,95.2298,95.6274,95.1006,95.5877,570135.0
2023-03-15 13:30:00,96.15,96.29,95.93,95.97,577101.0,95.5777,95.7169,95.359,95.3988,577101.0
2023-03-15 13:40:00,95.97,96.02,95.71,95.93,384947.0,95.3988,95.4485,95.1404,95.359,384947.0
2023-03-15 13:50:00,95.91,96.41,95.9,96.31,554274.0,95.3392,95.8362,95.3292,95.7368,554274.0
2023-03-15 14:00:00,96.29,96.37,96.11,96.28,475846.0,95.7169,95.7964,95.538,95.707,475846.0
2023-03-15 14:10:00,96.28,96.35,96.0,96.21,940735.0,95.707,95.7765,95.4286,95.6374,940735.0
2023-03-15 14:20:00,96.22,96.99,96.1,96.78,981057.0,95.6473,96.4127,95.528,96.204,981057.0
2023-03-15 14:30:00,96.79,97.03,96.72,96.82,837313.0,96.2139,96.4525,96.1443,96.2438,837313.0
2023-03-15 14:40:00,96.81,96.96,96.62,96.64,615198.0,96.2338,96.3829,96.0449,96.0648,615198.0
2023-03-15 14:50:00,96.65,96.96,96.45,96.89,650985.0,96.0748,96.3829,95.876,96.3133,650985.0
2023-03-15 15:00:00,96.89,97.25,96.56,96.59,690400.0,96.3133,96.6712,95.9853,96.0151,690400.0
2023-03-15 15:10:00,96.59,96.94,96.48,96.82,739091.0,96.0151,96.363,95.9058,96.2438,739091.0
2023-03-15 15:20:00,96.81,97.09,96.68,97.08,793767.0,96.2338,96.5121,96.1046,96.5022,793767.0
2023-03-15 15:30:00,97.07,97.2,96.75,96.84,622738.0,96.4923,96.6215,96.1742,96.2636,622738.0
2023-03-15 15:40:00,96.83,96.84,96.25,96.46,722725.0,96.2537,96.2636,95.6771,95.8859,722725.0
2023-03-15 15:50:00,96.45,96.62,95.9,96.56,2554269.0,95.876,96.0449,95.3292,95.9853,2554269.0
2023-03-16 09:30:00,96.53,97.08,95.87,97.04,1203049.0,95.9555,96.5022,95.2994,96.4624,1203049.0
2023-03-16 09:40:00,97.03,97.29,96.79,97.19,940783.0,96.4525,96.711,96.2139,96.6115,940783.0
2023-03-16 09:50:00,97.19,97.98,97.17,97.94,1020850.0,96.6115,97.3968,96.5917,97.3571,1020850.0
2023-03-16 10:00:00,97.94,98.12,97.46,97.71,937632.0,97.3571,97.536,96.8799,97.1285,937632.0
2023-03-16 10:10:00,97.72,98.23,97.71,97.93,991653.0,97.1384,97.6454,97.1285,97.3471,991653.0
2023-03-16 10:20:00,97.93,98.39,97.84,98.04,769331.0,97.3471,97.8044,97.2577,97.4565,769331.0
2023-03-16 10:30:00,98.03,98.36,97.91,98.35,654515.0,97.4466,97.7746,97.3273,97.7646,654515.0
2023-03-16 10:40:00,98.35,99.21,98.33,99.1,1102013.0,97.7646,98.6195,97.7448,98.5102,1102013.0
2023-03-16 10:50:00,99.1,99.73,99.06,99.42,1026961.0,98.5102,99.1364,98.4704,98.8283,1026961.0
2023-03-16 11:00:00,99.42,99.84,99.35,99.75,923374.0,98.8283,99.2458,98.7587,99.1563,923374.0
2023-03-16 11:10:00,99.74,100.54,99.74,100.47,2097073.0,99.1464,99.9416,99.1464,99.872,2097073.0
2023-03-16 11:20:00,100.47,100.5,100.11,100.35,1638591.0,99.872,99.9018,99.5142,99.7527,1638591.0
2023-03-16 11:30:00,100.35,100.47,100.12,100.47,1201488.0,99.7527,99.872,99.5241,99.872,1201488.0
2023-03-16 11:40:00,100.47,100.54,100.18,100.28,1143525.0,99.872,99.9416,99.5838,99.6832,1143525.0
2023-03-16 11:50:00,100.27,100.3,99.8,100.17,1356194.0,99.6732,99.703,99.206,99.5738,1356194.0
2023-03-16 12:00:00,100.17,100.41,99.95,100.0,1100318.0,99.5738,99.8124,99.3551,99.4048,1100318.0
2023-03-16 12:10:00,100.0,100.24,99.63,100.18,863471.0,99.4048,99.6434,99.037,99.5838,863471.0
2023-03-16 12:20:00,100.17,100.37,100.14,100.25,573804.0,99.5738,99.7726,99.544,99.6533,573804.0
2023-03-16 12:30:00,100.25,100.39,100.12,100.31,453856.0,99.6533,99.7925,99.5241,99.713,453856.0
2023-03-16 12:40:00,100.3,100.58,100.18,100.56,515941.0,99.703,99.9814,99.5838,99.9615,515941.0
2023-03-16 12:50:00,100.56,100.84,100.51,100.8,915553.0,99.9615,100.2398,99.9118,100.2001,915553.0
2023-03-16 13:00:00,100.79,100.94,100.73,100.82,686334.0,100.1901,100.3392,100.1305,100.2199,686334.0
2023-03-16 13:10:00,100.83,100.92,100.54,100.81,820727.0,100.2299,100.3193,99.9416,100.21,820727.0
2023-03-16 13:20:00,100.81,101.17,100.74,100.97,605352.0,100.21,100.5679,100.1404,100.3691,605352.0
2023-03-16 13:30:00,100.97,101.1,100.84,101.01,815460.0,100.3691,100.4983,100.2398,100.4088,815460.0
2023-03-16 13:40:00,101.01,101.11,100.85,100.88,700038.0,100.4088,100.5082,100.2498,100.2796,700038.0
2023-03-16 13:50:00,100.88,101.04,100.74,100.79,470674.0,100.2796,100.4386,100.1404,100.1901,470674.0
2023-03-16 14:00:00,100.79,100.97,100.73,100.94,467369.0,100.1901,100.3691,100.1305,100.3392,467369.0
2023-03-16 14:10:00,100.94,101.2,100.87,101.15,743094.0,100.3392,100.5977,100.2696,100.548,743094.0
2023-03-16 14:20:00,101.14,101.23,101.02,101.23,750794.0,100.538,100.6275,100.4188,100.6275,750794.0
2023-03-16 14:30:00,101.22,101.23,100.93,101.08,954868.0,100.6176,100.6275,100.3293,100.4784,954868.0
2023-03-16 14:40:00,101.08,101.35,101.03,101.06,893766.0,100.4784,100.7468,100.4287,100.4585,893766.0
2023-03-16 14:50:00,101.06,101.43,101.01,101.41,960128.0,100.4585,100.8263,100.4088,100.8064,960128.0
2023-03-16 15:00:00,101.41,101.85,101.39,101.78,1298080.0,100.8064,101.2438,100.7866,101.1742,1298080.0
2023-03-16 15:10:00,101.78,101.83,101.5,101.66,1683331.0,101.1742,101.2239,100.8959,101.0549,1683331.0
2023-03-16 15:20:00,101.65,101.97,101.59,101.75,1759370.0,101.045,101.3631,100.9854,101.1444,1759370.0
2023-03-16 15:30:00,101.75,101.8,101.47,101.52,1669815.0,101.1444,101.1941,100.8661,100.9158,1669815.0
2023-03-16 15:40:00,101.52,101.52,100.97,101.11,1162181.0,100.9158,100.9158,100.3691,100.5082,1162181.0
2023-03-16 15:50:00,101.12,101.2,100.76,101.06,2633803.0,100.5182,100.5977,100.1603,100.4585,2633803.0
2023-03-17 09:30:00,100.82,102.49,100.75,102.44,6187862.0,100.2199,101.88,100.1504,101.8303,6187862.0
2023-03-17 09:40:00,102.44,102.5,101.72,102.02,1400065.0,101.8303,101.8899,101.1146,101.4128,1400065.0
2023-03-17 09:50:00,102.03,103.09,102.03,102.93,1583919.0,101.4227,102.4764,101.4227,102.3174,1583919.0
2023-03-17 10:00:00,102.94,103.49,102.92,103.09,1739037.0,102.3273,102.8741,102.3074,102.4764,1739037.0
2023-03-17 10:10:00,103.09,103.15,102.38,102.55,1181394.0,102.4764,102.5361,101.7707,101.9396,1181394.0
2023-03-17 10:20:00,102.56,102.81,101.94,102.27,1518380.0,101.9496,102.1981,101.3333,101.6613,1518380.0
2023-03-17 10:30:00,102.27,102.56,101.83,102.21,1740078.0,101.6613,101.9496,101.2239,101.6017,1740078.0
2023-03-17 10:40:00,102.2,102.26,101.53,101.93,1711046.0,101.5917,101.6514,100.9257,101.3233,1711046.0
2023-03-17 10:50:00,101.94,102.47,101.73,102.37,1005162.0,101.3333,101.8601,101.1245,101.7607,1005162.0
2023-03-17 11:00:00,102.38,102.45,102.09,102.29,585245.0,101.7707,101.8402,101.4824,101.6812,585245.0
2023-03-17 11:10:00,102.29,102.57,102.11,102.44,627097.0,101.6812,101.9595,101.5023,101.8303,627097.0
2023-03-17 11:20:00,102.44,102.46,101.57,101.68,735619.0,101.8303,101.8502,100.9655,101.0748,735619.0
2023-03-17 11:30:00,101.68,101.83,101.34,101.39,612518.0,101.0748,101.2239,100.7369,100.7866,612518.0
2023-03-17 11:40:00,101.39,101.71,101.12,101.67,695019.0,100.7866,101.1046,100.5182,101.0649,695019.0
2023-03-17 11:50:00,101.67,102.05,101.64,101.96,555922.0,101.0649,101.4426,101.0351,101.3532,555922.0
2023-03-17 12:00:00,101.95,102.31,101.87,102.25,545170.0,101.3432,101.7011,101.2637,101.6414,545170.0
2023-03-17 12:10:00,102.26,102.27,101.86,101.95,508710.0,101.6514,101.6613,101.2538,101.3432,508710.0
2023-03-17 12:20:00,101.94,102.22,101.85,102.14,442985.0,101.3333,101.6116,101.2438,101.5321,442985.0
2023-03-17 12:30:00,102.14,102.58,102.13,102.45,690147.0,101.5321,101.9695,101.5221,101.8402,690147.0
2023-03-17 12:40:00,102.44,102.47,102.18,102.38,421648.0,101.8303,101.8601,101.5719,101.7707,421648.0
2023-03-17 12:50:00,102.38,102.55,102.1,102.17,457713.0,101.7707,101.9396,101.4923,101.5619,457713.0
2023-03-17 13:00:00,102.17,102.3,102.07,102.23,424474.0,101.5619,101.6911,101.4625,101.6216,424474.0
2023-03-17 13:10:00,102.23,102.44,102.17,102.35,293957.0,101.6216,101.8303,101.5619,101.7408,293957.0
2023-03-17 13:20:00,102.35,102.5,102.23,102.34,319599.0,101.7408,101.8899,101.6216,101.7309,319599.0
2023-03-17 13:30:00,102.33,102.58,102.24,102.56,589996.0,101.721,101.9695,101.6315,101.9496,589996.0
2023-03-17 13:40:00,102.56,102.7,102.43,102.51,631923.0,101.9496,102.0888,101.8204,101.8999,631923.0
2023-03-17 13:50:00,102.51,102.55,102.31,102.44,529676.0,101.8999,101.9396,101.7011,101.8303,529676.0
2023-03-17 14:00:00,102.45,102.55,102.03,102.2,827379.0,101.8402,101.9396,101.4227,101.5917,827379.0
2023-03-17 14:10:00,102.21,102.35,102.08,102.25,664331.0,101.6017,101.7408,101.4724,101.6414,664331.0
2023-03-17 14:20:00,102.25,102.29,101.96,102.01,607624.0,101.6414,101.6812,101.3532,101.4029,607624.0
2023-03-17 14:30:00,102.0,102.05,101.83,101.94,591366.0,101.3929,101.4426,101.2239,101.3333,591366.0
2023-03-17 14:40:00,101.93,102.0,101.79,101.89,432107.0,101.3233,101.3929,101.1842,101.2836,432107.0
2023-03-17 14:50:00,101.89,102.08,101.69,101.93,748880.0,101.2836,101.4724,101.0848,101.3233,748880.0
2023-03-17 15:00:00,101.95,102.05,101.82,101.95,749202.0,101.3432,101.4426,101.214,101.3432,749202.0
2023-03-17 15:10:00,101.95,102.5,101.93,102.16,877388.0,101.3432,101.8899,101.3233,101.552,877388.0
2023-03-17 15:20:00,102.16,102.4,102.08,102.39,802954.0,101.552,101.7905,101.4724,101.7806,802954.0
2023-03-17 15:30:00,102.39,102.39,102.02,102.12,1016209.0,101.7806,101.7806,101.4128,101.5122,1016209.0
2023-03-17 15:40:00,102.11,102.38,102.1,102.18,935834.0,101.5023,101.7707,101.4923,101.5719,935834.0
2023-03-17 15:50:00,102.17,102.69,102.11,102.5,2834563.0,101.5619,102.0788,101.5023,101.8899,2834563.0
2023-03-20 09:30:00,101.06,101.82,101.0,101.62,1336611.0,100.4585,101.214,100.3989,101.0152,1336611.0
2023-03-20 09:40:00,101.63,101.77,100.86,101.24,844255.0,101.0251,101.1643,100.2597,100.6374,844255.0
2023-03-20 09:50:00,101.23,101.3,100.79,101.12,651269.0,100.6275,100.6971,100.1901,100.5182,651269.0
2023-03-20 10:00:00,101.11,101.89,101.09,101.53,552070.0,100.5082,101.2836,100.4883,100.9257,552070.0
2023-03-20 10:10:00,101.54,101.83,101.38,101.42,493170.0,100.9357,101.2239,100.7766,100.8164,493170.0
2023-03-20 10:20:00,101.43,101.74,101.35,101.54,524621.0,100.8263,101.1345,100.7468,100.9357,524621.0
2023-03-20 10:30:00,101.54,101.73,101.21,101.26,440510.0,100.9357,101.1245,100.6076,100.6573,440510.0
2023-03-20 10:40:00,101.27,101.77,101.25,101.74,457239.0,100.6673,101.1643,100.6474,101.1345,457239.0
2023-03-20 10:50:00,101.74,102.14,101.63,102.11,592835.0,101.1345,101.5321,101.0251,101.5023,592835.0
2023-03-20 11:00:00,102.11,102.31,102.06,102.23,507787.0,101.5023,101.7011,101.4526,101.6216,507787.0
2023-03-20 11:10:00,102.22,102.24,101.99,102.23,414135.0,101.6116,101.6315,101.383,101.6216,414135.0
2023-03-20 11:20:00,102.23,102.58,102.18,102.51,621677.0,101.6216,101.9695,101.5719,101.8999,621677.0
2023-03-20 11:30:00,102.51,102.57,102.29,102.53,489930.0,101.8999,101.9595,101.6812,101.9198,489930.0
2023-03-20 11:40:00,102.52,102.58,102.34,102.35,394794.0,101.9098,101.9695,101.7309,101.7408,394794.0
2023-03-20 11:50:00,102.35,102.36,101.84,101.87,390095.0,101.7408,101.7508,101.2339,101.2637,390095.0
2023-03-20 12:00:00,101.87,102.02,101.65,101.68,534220.0,101.2637,101.4128,101.045,101.0748,534220.0
2023-03-20 12:10:00,101.69,101.9,101.49,101.81,389800.0,101.0848,101.2935,100.886,101.2041,389800.0
2023-03-20 12:20:00,101.81,101.93,101.73,101.92,272539.0,101.2041,101.3233,101.1245,101.3134,272539.0
2023-03-20 12:30:00,101.91,102.0,101.75,101.82,295614.0,101.3035,101.3929,101.1444,101.214,295614.0
2023-03-20 12:40:00,101.82,102.0,101.73,101.94,280854.0,101.214,101.3929,101.1245,101.3333,280854.0
2023-03-20 12:50:00,101.94,102.2,101.93,102.09,329829.0,101.3333,101.5917,101.3233,101.4824,329829.0
2023-03-20 13:00:00,102.09,102.33,102.04,102.05,327043.0,101.4824,101.721,101.4327,101.4426,327043.0
2023-03-20 13:10:00,102.06,102.19,102.01,102.14,203686.0,101.4526,101.5818,101.4029,101.5321,203686.0
2023-03-20 13:20:00,102.14,102.14,101.79,101.82,335582.0,101.5321,101.5321,101.1842,101.214,335582.0
2023-03-20 13:30:00,101.81,101.99,101.68,101.77,247840.0,101.2041,101.383,101.0748,101.1643,247840.0
2023-03-20 13:40:00,101.77,102.12,101.77,102.03,246257.0,101.1643,101.5122,101.1643,101.4227,246257.0
2023-03-20 13:50:00,102.04,102.1,101.96,102.05,226328.0,101.4327,101.4923,101.3532,101.4426,226328.0
2023-03-20 14:00:00,102.05,102.1,101.81,101.84,247610.0,101.4426,101.4923,101.2041,101.2339,247610.0
2023-03-20 14:10:00,101.84,102.0,101.81,101.97,304861.0,101.2339,101.3929,101.2041,101.3631,304861.0
2023-03-20 14:20:00,101.97,102.2,101.96,102.06,542647.0,101.3631,101.5917,101.3532,101.4526,542647.0
2023-03-20 14:30:00,102.07,102.11,101.84,101.9,248346.0,101.4625,101.5023,101.2339,101.2935,248346.0
2023-03-20 14:40:00,101.9,102.18,101.82,102.16,207442.0,101.2935,101.5719,101.214,101.552,207442.0
2023-03-20 14:50:00,102.16,102.37,102.08,102.14,308799.0,101.552,101.7607,101.4724,101.5321,308799.0
2023-03-20 15:00:00,102.13,102.24,102.06,102.09,276594.0,101.5221,101.6315,101.4526,101.4824,276594.0
2023-03-20 15:10:00,102.1,102.14,101.94,102.1,392975.0,101.4923,101.5321,101.3333,101.4923,392975.0
2023-03-20 15:20:00,102.1,102.15,101.89,101.92,576222.0,101.4923,101.542,101.2836,101.3134,576222.0
2023-03-20 15:30:00,101.91,102.0,101.84,101.94,462933.0,101.3035,101.3929,101.2339,101.3333,462933.0
2023-03-20 15:40:00,101.94,102.11,101.88,102.07,455039.0,101.3333,101.5023,101.2736,101.4625,455039.0
2023-03-20 15:50:00,102.07,102.19,101.8,101.96,1787304.0,101.4625,101.5818,101.1941,101.3532,1787304.0
2023-03-21 09:30:00,101.95,102.86,101.86,102.31,936049.0,101.3432,102.2478,101.2538,101.7011,936049.0
2023-03-21 09:40:00,102.3,102.7,102.25,102.64,558006.0,101.6911,102.0888,101.6414,102.0291,558006.0
2023-03-21 09:50:00,102.65,103.17,102.59,103.1,832142.0,102.0391,102.556,101.9794,102.4864,832142.0
2023-03-21 10:00:00,103.12,103.48,102.93,103.44,758300.0,102.5063,102.8641,102.3174,102.8244,758300.0
2023-03-21 10:10:00,103.44,103.77,103.21,103.63,602973.0,102.8244,103.1524,102.5957,103.0132,602973.0
2023-03-21 10:20:00,103.63,103.85,103.07,103.11,446295.0,103.0132,103.2319,102.4566,102.4963,446295.0
2023-03-21 10:30:00,103.1,103.39,102.96,103.36,479698.0,102.4864,102.7746,102.3472,102.7448,479698.0
2023-03-21 10:40:00,103.37,103.73,103.37,103.41,556368.0,102.7548,103.1126,102.7548,102.7945,556368.0
2023-03-21 10:50:00,103.41,103.41,102.88,103.07,435435.0,102.7945,102.7945,102.2677,102.4566,435435.0
2023-03-21 11:00:00,103.08,103.4,103.02,103.4,365715.0,102.4665,102.7846,102.4069,102.7846,365715.0
2023-03-21 11:10:00,103.4,103.59,103.31,103.48,361166.0,102.7846,102.9735,102.6951,102.8641,361166.0
2023-03-21 11:20:00,103.48,103.63,103.42,103.61,366440.0,102.8641,103.0132,102.8045,102.9933,366440.0
2023-03-21 11:30:00,103.62,103.95,103.61,103.79,552239.0,103.0033,103.3313,102.9933,103.1723,552239.0
2023-03-21 11:40:00,103.79,103.97,103.43,103.94,562659.0,103.1723,103.3512,102.8144,103.3214,562659.0
2023-03-21 11:50:00,103.94,104.18,103.91,103.97,640699.0,103.3214,103.5599,103.2916,103.3512,640699.0
2023-03-21 12:00:00,103.96,104.24,103.82,104.23,484289.0,103.3413,103.6196,103.2021,103.6096,484289.0
2023-03-21 12:10:00,104.23,104.42,104.2,104.4,504825.0,103.6096,103.7985,103.5798,103.7786,504825.0
2023-03-21 12:20:00,104.41,104.65,104.29,104.62,352476.0,103.7886,104.0271,103.6693,103.9973,352476.0
2023-03-21 12:30:00,104.62,104.91,104.62,104.82,583422.0,103.9973,104.2856,103.9973,104.1961,583422.0
2023-03-21 12:40:00,104.83,104.87,104.71,104.85,354124.0,104.2061,104.2458,104.0868,104.226,354124.0
2023-03-21 12:50:00,104.85,105.13,104.8,104.98,704263.0,104.226,104.5043,104.1763,104.3552,704263.0
2023-03-21 13:00:00,104.98,105.15,104.93,105.11,342598.0,104.3552,104.5242,104.3055,104.4844,342598.0
2023-03-21 13:10:00,105.11,105.35,105.08,105.34,370149.0,104.4844,104.723,104.4546,104.713,370149.0
2023-03-21 13:20:00,105.34,105.53,105.27,105.5,477900.0,104.713,104.9019,104.6435,104.8721,477900.0
2023-03-21 13:30:00,105.5,105.75,105.46,105.47,540322.0,104.8721,105.1206,104.8323,104.8423,540322.0
2023-03-21 13:40:00,105.48,105.61,105.41,105.5,440443.0,104.8522,104.9814,104.7826,104.8721,440443.0
2023-03-21 13:50:00,105.49,105.51,105.21,105.23,529385.0,104.8622,104.882,104.5838,104.6037,529385.0
2023-03-21 14:00:00,105.22,105.25,105.03,105.12,522073.0,104.5938,104.6236,104.4049,104.4944,522073.0
2023-03-21 14:10:00,105.12,105.24,104.94,104.98,701399.0,104.4944,104.6136,104.3154,104.3552,701399.0
2023-03-21 14:20:00,104.97,105.17,104.67,105.17,647028.0,104.3452,104.5441,104.047,104.5441,647028.0
2023-03-21 14:30:00,105.18,105.24,104.93,104.97,547758.0,104.554,104.6136,104.3055,104.3452,547758.0
2023-03-21 14:40:00,104.98,105.09,104.84,105.05,568927.0,104.3552,104.4645,104.216,104.4248,568927.0
2023-03-21 14:50:00,105.05,105.3,105.02,105.2,351710.0,104.4248,104.6733,104.3949,104.5739,351710.0
2023-03-21 15:00:00,105.2,105.34,105.16,105.28,374161.0,104.5739,104.713,104.5341,104.6534,374161.0
2023-03-21 15:10:00,105.28,105.48,105.22,105.48,491108.0,104.6534,104.8522,104.5938,104.8522,491108.0
2023-03-21 15:20:00,105.47,105.56,105.27,105.45,598124.0,104.8423,104.9317,104.6435,104.8224,598124.0
2023-03-21 15:30:00,105.45,105.88,105.45,105.86,617264.0,104.8224,105.2498,104.8224,105.2299,617264.0
2023-03-21 15:40:00,105.86,105.96,105.77,105.93,911316.0,105.2299,105.3294,105.1405,105.2995,911316.0
2023-03-21 15:50:00,105.92,105.95,105.66,105.86,2111946.0,105.2896,105.3194,105.0311,105.2299,2111946.0
2023-03-22 09:30:00,105.14,105.28,104.64,105.21,1197399.0,104.5142,104.6534,104.0172,104.5838,1197399.0
2023-03-22 09:40:00,105.21,105.8,104.97,105.57,755656.0,104.5838,105.1703,104.3452,104.9417,755656.0
2023-03-22 09:50:00,105.58,105.85,105.44,105.72,443679.0,104.9516,105.22,104.8124,105.0908,443679.0
2023-03-22 10:00:00,105.71,105.91,105.22,105.28,458547.0,105.0808,105.2797,104.5938,104.6534,458547.0
2023-03-22 10:10:00,105.27,105.58,105.21,105.45,346181.0,104.6435,104.9516,104.5838,104.8224,346181.0
2023-03-22 10:20:00,105.45,105.95,105.45,105.87,509210.0,104.8224,105.3194,104.8224,105.2399,509210.0
2023-03-22 10:30:00,105.88,106.07,105.49,105.66,538249.0,105.2498,105.4387,104.8622,105.0311,538249.0
2023-03-22 10:40:00,105.67,105.88,105.67,105.82,293183.0,105.0411,105.2498,105.0411,105.1902,293183.0
2023-03-22 10:50:00,105.8,105.9,105.58,105.82,392905.0,105.1703,105.2697,104.9516,105.1902,392905.0
2023-03-22 11:00:00,105.82,106.06,105.77,106.05,395486.0,105.1902,105.4288,105.1405,105.4188,395486.0
2023-03-22 11:10:00,106.06,106.4,105.97,106.33,476408.0,105.4288,105.7667,105.3393,105.6972,476408.0
2023-03-22 11:20:00,106.33,106.52,106.29,106.5,331460.0,105.6972,105.886,105.6574,105.8661,331460.0
2023-03-22 11:30:00,106.5,106.74,106.43,106.63,415495.0,105.8661,106.1047,105.7966,105.9954,415495.0
2023-03-22 11:40:00,106.63,106.89,106.51,106.74,467849.0,105.9954,106.2538,105.8761,106.1047,467849.0
2023-03-22 11:50:00,106.73,106.95,106.49,106.55,423637.0,106.0948,106.3135,105.8562,105.9158,423637.0
2023-03-22 12:00:00,106.54,106.6,106.32,106.32,339953.0,105.9059,105.9655,105.6872,105.6872,339953.0
2023-03-22 12:10:00,106.32,106.38,105.85,105.91,376104.0,105.6872,105.7469,105.22,105.2797,376104.0
2023-03-22 12:20:00,105.93,106.03,105.82,105.97,387799.0,105.2995,105.3989,105.1902,105.3393,387799.0
2023-03-22 12:30:00,105.97,106.06,105.83,105.9,356421.0,105.3393,105.4288,105.2001,105.2697,356421.0
2023-03-22 12:40:00,105.9,106.14,105.85,106.14,269428.0,105.2697,105.5083,105.22,105.5083,269428.0
2023-03-22 12:50:00,106.14,106.3,106.14,106.28,210340.0,105.5083,105.6673,105.5083,105.6474,210340.0
2023-03-22 13:00:00,106.29,106.29,105.87,106.01,351281.0,105.6574,105.6574,105.2399,105.3791,351281.0
2023-03-22 13:10:00,105.99,106.17,105.96,106.08,226888.0,105.3592,105.5381,105.3294,105.4486,226888.0
2023-03-22 13:20:00,106.09,106.22,105.98,106.15,196798.0,105.4586,105.5878,105.3492,105.5182,196798.0
2023-03-22 13:30:00,106.16,106.2,106.05,106.08,203693.0,105.5282,105.5679,105.4188,105.4486,203693.0
2023-03-22 13:40:00,106.09,106.22,106.05,106.09,200556.0,105.4586,105.5878,105.4188,105.4586,200556.0
2023-03-22 13:50:00,106.09,106.21,105.92,106.06,483496.0,105.4586,105.5779,105.2896,105.4288,483496.0
2023-03-22 14:00:00,106.11,107.15,105.95,106.59,844621.0,105.4785,106.5123,105.3194,105.9556,844621.0
2023-03-22 14:10:00,106.59,106.63,105.97,106.4,711683.0,105.9556,105.9954,105.3393,105.7667,711683.0
2023-03-22 14:20:00,106.4,106.55,105.92,106.51,396355.0,105.7667,105.9158,105.2896,105.8761,396355.0
2023-03-22 14:30:00,106.5,106.81,105.38,106.13,886647.0,105.8661,106.1743,104.7528,105.4983,886647.0
2023-03-22 14:40:00,106.14,107.51,106.14,107.22,1067656.0,105.5083,106.8701,105.5083,106.5819,1067656.0
2023-03-22 14:50:00,107.23,107.5,106.15,106.25,885777.0,106.5918,106.8602,105.5182,105.6176,885777.0
2023-03-22 15:00:00,106.25,106.43,105.49,105.9,1149471.0,105.6176,105.7966,104.8622,105.2697,1149471.0
2023-03-22 15:10:00,105.91,106.87,105.84,106.64,788670.0,105.2797,106.2339,105.2101,106.0053,788670.0
2023-03-22 15:20:00,106.65,107.22,106.45,106.56,759206.0,106.0152,106.5819,105.8164,105.9258,759206.0
2023-03-22 15:30:00,106.57,106.62,105.73,105.95,615079.0,105.9357,105.9854,105.1007,105.3194,615079.0
2023-03-22 15:40:00,105.96,106.18,105.21,105.44,835891.0,105.3294,105.548,104.5838,104.8124,835891.0
2023-03-22 15:50:00,105.42,105.42,104.21,104.22,2485120.0,104.7926,104.7926,103.5898,103.5997,2485120.0
2023-03-23 09:30:00,105.9,106.33,105.41,105.63,1060053.0,105.2697,105.6972,104.7826,105.0013,1060053.0
2023-03-23 09:40:00,105.63,106.27,105.6,106.01,561169.0,105.0013,105.6375,104.9715,105.3791,561169.0
2023-03-23 09:50:00,106.06,106.25,105.84,106.05,509853.0,105.4288,105.6176,105.2101,105.4188,509853.0
2023-03-23 10:00:00,106.05,106.65,106.04,106.59,506651.0,105.4188,106.0152,105.4089,105.9556,506651.0
2023-03-23 10:10:00,106.6,106.98,106.6,106.7,726018.0,105.9655,106.3433,105.9655,106.0649,726018.0
2023-03-23 10:20:00,106.69,106.91,106.58,106.59,479763.0,106.055,106.2737,105.9457,105.9556,479763.0
2023-03-23 10:30:00,106.57,106.78,106.5,106.68,424014.0,105.9357,106.1445,105.8661,106.0451,424014.0
2023-03-23 10:40:00,106.67,107.11,106.57,107.04,675529.0,106.0351,106.4725,105.9357,106.4029,675529.0
2023-03-23 10:50:00,107.03,107.05,106.67,106.77,543081.0,106.393,106.4129,106.0351,106.1345,543081.0
2023-03-23 11:00:00,106.79,106.89,106.72,106.79,394566.0,106.1544,106.2538,106.0848,106.1544,394566.0
2023-03-23 11:10:00,106.79,106.87,106.44,106.48,422700.0,106.1544,106.2339,105.8065,105.8463,422700.0
2023-03-23 11:20:00,106.47,106.61,106.35,106.43,362189.0,105.8363,105.9755,105.717,105.7966,362189.0
2023-03-23 11:30:00,106.44,106.83,106.43,106.73,399524.0,105.8065,106.1942,105.7966,106.0948,399524.0
2023-03-23 11:40:00,106.73,106.84,106.37,106.66,281060.0,106.0948,106.2041,105.7369,106.0252,281060.0
2023-03-23 11:50:00,106.68,106.88,106.6,106.7,299172.0,106.0451,106.2439,105.9655,106.0649,299172.0
2023-03-23 12:00:00,106.69,106.95,106.62,106.87,301679.0,106.055,106.3135,105.9854,106.2339,301679.0
2023-03-23 12:10:00,106.87,106.87,106.64,106.68,365761.0,106.2339,106.2339,106.0053,106.0451,365761.0
2023-03-23 12:20:00,106.69,106.98,106.51,106.97,319499.0,106.055,106.3433,105.8761,106.3333,319499.0
2023-03-23 12:30:00,106.97,107.05,106.68,106.82,420154.0,106.3333,106.4129,106.0451,106.1842,420154.0
2023-03-23 12:40:00,106.81,106.91,106.73,106.91,443052.0,106.1743,106.2737,106.0948,106.2737,443052.0
2023-03-23 12:50:00,106.91,106.98,106.79,106.84,260728.0,106.2737,106.3433,106.1544,106.2041,260728.0
2023-03-23 13:00:00,106.84,106.85,106.54,106.57,472935.0,106.2041,106.2141,105.9059,105.9357,472935.0
2023-03-23 13:10:00,106.58,106.62,106.21,106.47,469475.0,105.9457,105.9854,105.5779,105.8363,469475.0
2023-03-23 13:20:00,106.47,106.68,106.15,106.52,451644.0,105.8363,106.0451,105.5182,105.886,451644.0
2023-03-23 13:30:00,106.51,106.75,106.47,106.72,313550.0,105.8761,106.1147,105.8363,106.0848,313550.0
2023-03-23 13:40:00,106.72,106.8,106.45,106.59,335383.0,106.0848,106.1644,105.8164,105.9556,335383.0
2023-03-23 13:50:00,106.6,106.69,106.34,106.41,362464.0,105.9655,106.055,105.7071,105.7767,362464.0
2023-03-23 14:00:00,106.4,106.55,106.13,106.17,369154.0,105.7667,105.9158,105.4983,105.5381,369154.0
2023-03-23 14:10:00,106.18,106.46,106.17,106.34,350264.0,105.548,105.8264,105.5381,105.7071,350264.0
2023-03-23 14:20:00,106.33,106.35,105.88,105.93,590496.0,105.6972,105.717,105.2498,105.2995,590496.0
2023-03-23 14:30:00,105.92,106.26,105.82,105.84,562764.0,105.2896,105.6276,105.1902,105.2101,562764.0
2023-03-23 14:40:00,105.84,105.91,105.49,105.8,563775.0,105.2101,105.2797,104.8622,105.1703,563775.0
2023-03-23 14:50:00,105.8,106.22,105.58,106.19,646853.0,105.1703,105.5878,104.9516,105.558,646853.0
2023-03-23 15:00:00,106.21,106.78,105.99,106.24,861623.0,105.5779,106.1445,105.3592,105.6077,861623.0
2023-03-23 15:10:00,106.23,106.35,105.82,105.88,638108.0,105.5977,105.717,105.1902,105.2498,638108.0
2023-03-23 15:20:00,105.88,106.34,105.64,106.18,566249.0,105.2498,105.7071,105.0113,105.548,566249.0
2023-03-23 15:30:00,106.17,106.36,105.96,106.17,676462.0,105.5381,105.727,105.3294,105.5381,676462.0
2023-03-23 15:40:00,106.16,106.77,106.11,106.57,728368.0,105.5282,106.1345,105.4785,105.9357,728368.0
2023-03-23 15:50:00,106.57,106.93,106.06,106.2,2180641.0,105.9357,106.2936,105.4288,105.5679,2180641.0
2023-03-24 09:30:00,105.76,106.08,105.19,105.33,952514.0,105.1305,105.4486,104.5639,104.7031,952514.0
2023-03-24 09:40:00,105.34,105.63,105.17,105.44,578125.0,104.713,105.0013,104.5441,104.8124,578125.0
2023-03-24 09:50:00,105.41,106.06,105.34,105.9,577794.0,104.7826,105.4288,104.713,105.2697,577794.0
2023-03-24 10:00:00,105.9,106.01,105.31,105.35,581479.0,105.2697,105.3791,104.6832,104.723,581479.0
2023-03-24 10:10:00,105.35,105.84,105.33,105.58,443932.0,104.723,105.2101,104.7031,104.9516,443932.0
2023-03-24 10:20:00,105.59,105.91,105.38,105.82,579264.0,104.9616,105.2797,104.7528,105.1902,579264.0
2023-03-24 10:30:00,105.82,106.01,105.57,105.61,539957.0,105.1902,105.3791,104.9417,104.9814,539957.0
2023-03-24 10:40:00,105.61,105.77,105.46,105.53,516236.0,104.9814,105.1405,104.8323,104.9019,516236.0
2023-03-24 10:50:00,105.53,105.82,105.47,105.8,410650.0,104.9019,105.1902,104.8423,105.1703,410650.0
2023-03-24 11:00:00,105.81,105.98,105.58,105.62,476648.0,105.1802,105.3492,104.9516,104.9914,476648.0
2023-03-24 11:10:00,105.61,105.61,105.07,105.11,579563.0,104.9814,104.9814,104.4447,104.4844,579563.0
2023-03-24 11:20:00,105.11,105.32,104.74,105.29,590497.0,104.4844,104.6932,104.1166,104.6633,590497.0
2023-03-24 11:30:00,105.3,105.66,105.12,105.62,442147.0,104.6733,105.0311,104.4944,104.9914,442147.0
2023-03-24 11:40:00,105.62,106.16,105.52,105.94,784181.0,104.9914,105.5282,104.892,105.3095,784181.0
2023-03-24 11:50:00,105.95,105.98,105.66,105.95,466573.0,105.3194,105.3492,105.0311,105.3194,466573.0
2023-03-24 12:00:00,105.94,106.06,105.37,105.39,379278.0,105.3095,105.4288,104.7429,104.7627,379278.0
2023-03-24 12:10:00,105.4,105.54,105.07,105.22,275886.0,104.7727,104.9119,104.4447,104.5938,275886.0
2023-03-24 12:20:00,105.22,105.41,105.19,105.37,239357.0,104.5938,104.7826,104.5639,104.7429,239357.0
2023-03-24 12:30:00,105.38,105.57,105.26,105.55,261592.0,104.7528,104.9417,104.6335,104.9218,261592.0
2023-03-24 12:40:00,105.56,105.69,105.37,105.55,205394.0,104.9317,105.061,104.7429,104.9218,205394.0
2023-03-24 12:50:00,105.56,105.59,105.35,105.37,218257.0,104.9317,104.9616,104.723,104.7429,218257.0
2023-03-24 13:00:00,105.37,105.5,105.18,105.26,255986.0,104.7429,104.8721,104.554,104.6335,255986.0
2023-03-24 13:10:00,105.26,105.47,105.23,105.31,224935.0,104.6335,104.8423,104.6037,104.6832,224935.0
2023-03-24 13:20:00,105.3,105.69,105.28,105.53,370110.0,104.6733,105.061,104.6534,104.9019,370110.0
2023-03-24 13:30:00,105.53,105.89,105.53,105.85,319839.0,104.9019,105.2598,104.9019,105.22,319839.0
2023-03-24 13:40:00,105.87,105.91,105.51,105.54,380675.0,105.2399,105.2797,104.882,104.9119,380675.0
2023-03-24 13:50:00,105.53,105.71,105.5,105.68,215255.0,104.9019,105.0808,104.8721,105.051,215255.0
2023-03-24 14:00:00,105.68,105.79,105.46,105.56,209024.0,105.051,105.1604,104.8323,104.9317,209024.0
2023-03-24 14:10:00,105.56,105.86,105.53,105.82,241900.0,104.9317,105.2299,104.9019,105.1902,241900.0
2023-03-24 14:20:00,105.83,105.85,105.68,105.76,190762.0,105.2001,105.22,105.051,105.1305,190762.0
2023-03-24 14:30:00,105.77,105.95,105.68,105.83,281543.0,105.1405,105.3194,105.051,105.2001,281543.0
2023-03-24 14:40:00,105.83,106.0,105.76,105.94,279033.0,105.2001,105.3691,105.1305,105.3095,279033.0
2023-03-24 14:50:00,105.93,105.93,105.74,105.79,252636.0,105.2995,105.2995,105.1107,105.1604,252636.0
2023-03-24 15:00:00,105.79,105.84,105.57,105.69,255061.0,105.1604,105.2101,104.9417,105.061,255061.0
2023-03-24 15:10:00,105.69,105.95,105.65,105.92,283673.0,105.061,105.3194,105.0212,105.2896,283673.0
2023-03-24 15:20:00,105.93,106.15,105.92,106.08,386406.0,105.2995,105.5182,105.2896,105.4486,386406.0
2023-03-24 15:30:00,106.08,106.15,105.83,105.98,535413.0,105.4486,105.5182,105.2001,105.3492,535413.0
2023-03-24 15:40:00,105.97,106.04,105.88,105.99,475611.0,105.3393,105.4089,105.2498,105.3592,475611.0
2023-03-24 15:50:00,105.99,106.1,105.71,106.08,1698576.0,105.3592,105.4685,105.0808,105.4486,1698576.0
2023-03-27 09:30:00,105.29,105.38,104.14,104.72,1294577.0,104.6633,104.7528,103.5202,104.0967,1294577.0
2023-03-27 09:40:00,104.72,105.35,104.72,104.96,761902.0,104.0967,104.723,104.0967,104.3353,761902.0
2023-03-27 09:50:00,104.97,105.4,104.96,105.32,558765.0,104.3452,104.7727,104.3353,104.6932,558765.0
2023-03-27 10:00:00,105.33,105.39,104.86,104.99,545269.0,104.7031,104.7627,104.2359,104.3651,545269.0
2023-03-27 10:10:00,104.99,105.13,104.79,104.97,451469.0,104.3651,104.5043,104.1663,104.3452,451469.0
2023-03-27 10:20:00,104.98,105.12,104.38,104.38,466459.0,104.3552,104.4944,103.7588,103.7588,466459.0
2023-03-27 10:30:00,104.37,104.38,103.7,103.96,917147.0,103.7488,103.7588,103.0828,103.3413,917147.0
2023-03-27 10:40:00,103.97,104.38,103.84,104.08,455251.0,103.3512,103.7588,103.222,103.4605,455251.0
2023-03-27 10:50:00,104.08,104.28,103.89,103.95,411697.0,103.4605,103.6594,103.2717,103.3313,411697.0
2023-03-27 11:00:00,103.94,104.23,103.7,103.72,374094.0,103.3214,103.6096,103.0828,103.1027,374094.0
2023-03-27 11:10:00,103.73,103.99,103.44,103.83,394798.0,103.1126,103.3711,102.8244,103.212,394798.0
2023-03-27 11:20:00,103.84,103.97,103.63,103.82,318307.0,103.222,103.3512,103.0132,103.2021,318307.0
2023-03-27 11:30:00,103.82,103.91,103.47,103.51,258924.0,103.2021,103.2916,102.8542,102.8939,258924.0
2023-03-27 11:40:00,103.51,103.53,103.31,103.41,281730.0,102.8939,102.9138,102.6951,102.7945,281730.0
2023-03-27 11:50:00,103.42,103.42,102.98,103.03,398896.0,102.8045,102.8045,102.3671,102.4168,398896.0
2023-03-27 12:00:00,103.04,103.14,102.79,102.96,515551.0,102.4267,102.5261,102.1782,102.3472,515551.0
2023-03-27 12:10:00,102.97,103.27,102.91,103.26,307579.0,102.3571,102.6554,102.2975,102.6454,307579.0
2023-03-27 12:20:00,103.25,103.59,103.22,103.56,334833.0,102.6355,102.9735,102.6057,102.9436,334833.0
2023-03-27 12:30:00,103.57,103.59,103.31,103.32,320459.0,102.9536,102.9735,102.6951,102.7051,320459.0
2023-03-27 12:40:00,103.32,103.38,103.17,103.38,298395.0,102.7051,102.7647,102.556,102.7647,298395.0
2023-03-27 12:50:00,103.38,103.44,103.1,103.17,241269.0,102.7647,102.8244,102.4864,102.556,241269.0
2023-03-27 13:00:00,103.18,103.18,102.93,102.95,334633.0,102.5659,102.5659,102.3174,102.3373,334633.0
2023-03-27 13:10:00,102.94,102.98,102.63,102.9,386451.0,102.3273,102.3671,102.0192,102.2876,386451.0
2023-03-27 13:20:00,102.89,103.2,102.88,103.16,263764.0,102.2776,102.5858,102.2677,102.546,263764.0
2023-03-27 13:30:00,103.17,103.36,103.13,103.31,345690.0,102.556,102.7448,102.5162,102.6951,345690.0
2023-03-27 13:40:00,103.32,103.57,103.32,103.4,259479.0,102.7051,102.9536,102.7051,102.7846,259479.0
2023-03-27 13:50:00,103.4,103.44,103.13,103.16,311317.0,102.7846,102.8244,102.5162,102.546,311317.0
2023-03-27 14:00:00,103.15,103.18,103.0,103.03,299432.0,102.5361,102.5659,102.387,102.4168,299432.0
2023-03-27 14:10:00,103.03,103.42,103.01,103.41,272085.0,102.4168,102.8045,102.3969,102.7945,272085.0
2023-03-27 14:20:00,103.43,103.76,103.39,103.61,347475.0,102.8144,103.1424,102.7746,102.9933,347475.0
2023-03-27 14:30:00,103.61,103.84,103.6,103.77,232448.0,102.9933,103.222,102.9834,103.1524,232448.0
2023-03-27 14:40:00,103.77,103.82,103.56,103.63,510720.0,103.1524,103.2021,102.9436,103.0132,510720.0
2023-03-27 14:50:00,103.64,103.8,103.58,103.79,366924.0,103.0232,103.1822,102.9635,103.1723,366924.0
2023-03-27 15:00:00,103.79,103.91,103.7,103.73,474219.0,103.1723,103.2916,103.0828,103.1126,474219.0
2023-03-27 15:10:00,103.73,103.81,103.61,103.67,334573.0,103.1126,103.1921,102.9933,103.053,334573.0
2023-03-27 15:20:00,103.68,103.78,103.63,103.7,370309.0,103.0629,103.1623,103.0132,103.0828,370309.0
2023-03-27 15:30:00,103.7,103.71,103.34,103.38,436451.0,103.0828,103.0927,102.7249,102.7647,436451.0
2023-03-27 15:40:00,103.39,103.5,103.26,103.28,495786.0,102.7746,102.884,102.6454,102.6653,495786.0
2023-03-27 15:50:00,103.27,103.34,102.89,103.09,1598320.0,102.6554,102.7249,102.2776,102.4764,1598320.0
2023-03-28 09:30:00,103.0,103.0,100.47,100.7,1396048.0,102.387,102.387,99.872,100.1007,1396048.0
2023-03-28 09:40:00,100.68,101.22,100.35,101.15,910017.0,100.0808,100.6176,99.7527,100.548,910017.0
2023-03-28 09:50:00,101.17,101.29,100.84,100.87,533605.0,100.5679,100.6871,100.2398,100.2696,533605.0
2023-03-28 10:00:00,100.86,101.17,100.68,101.13,691544.0,100.2597,100.5679,100.0808,100.5281,691544.0
2023-03-28 10:10:00,101.14,101.64,101.05,101.56,569927.0,100.538,101.0351,100.4486,100.9555,569927.0
2023-03-28 10:20:00,101.57,101.58,101.04,101.19,460871.0,100.9655,100.9754,100.4386,100.5877,460871.0
2023-03-28 10:30:00,101.2,101.21,100.54,100.62,607330.0,100.5977,100.6076,99.9416,100.0211,607330.0
2023-03-28 10:40:00,100.61,100.88,100.58,100.86,656033.0,100.0112,100.2796,99.9814,100.2597,656033.0
2023-03-28 10:50:00,100.86,100.88,100.28,100.3,471293.0,100.2597,100.2796,99.6832,99.703,471293.0
2023-03-28 11:00:00,100.3,100.9,100.28,100.86,560957.0,99.703,100.2995,99.6832,100.2597,560957.0
2023-03-28 11:10:00,100.85,101.12,100.74,101.03,514826.0,100.2498,100.5182,100.1404,100.4287,514826.0
2023-03-28 11:20:00,101.04,101.1,100.81,101.03,387082.0,100.4386,100.4983,100.21,100.4287,387082.0
2023-03-28 11:30:00,101.03,101.2,100.97,101.14,444130.0,100.4287,100.5977,100.3691,100.538,444130.0
2023-03-28 11:40:00,101.14,101.2,100.98,101.17,324697.0,100.538,100.5977,100.379,100.5679,324697.0
2023-03-28 11:50:00,101.17,101.33,101.16,101.29,423193.0,100.5679,100.7269,100.5579,100.6871,423193.0
2023-03-28 12:00:00,101.3,101.45,101.27,101.36,387958.0,100.6971,100.8462,100.6673,100.7567,387958.0
2023-03-28 12:10:00,101.37,101.38,100.92,100.97,376576.0,100.7667,100.7766,100.3193,100.3691,376576.0
2023-03-28 12:20:00,100.98,101.0,100.76,100.84,311826.0,100.379,100.3989,100.1603,100.2398,311826.0
2023-03-28 12:30:00,100.84,100.84,100.65,100.72,406823.0,100.2398,100.2398,100.051,100.1205,406823.0
2023-03-28 12:40:00,100.72,100.89,100.57,100.86,388193.0,100.1205,100.2895,99.9714,100.2597,388193.0
2023-03-28 12:50:00,100.86,100.89,100.79,100.89,254838.0,100.2597,100.2895,100.1901,100.2895,254838.0
2023-03-28 13:00:00,100.9,101.11,100.86,101.09,437537.0,100.2995,100.5082,100.2597,100.4883,437537.0
2023-03-28 13:10:00,101.09,101.34,101.06,101.33,366689.0,100.4883,100.7369,100.4585,100.7269,366689.0
2023-03-28 13:20:00,101.34,101.38,101.16,101.2,257477.0,100.7369,100.7766,100.5579,100.5977,257477.0
2023-03-28 13:30:00,101.19,101.27,100.85,100.91,429177.0,100.5877,100.6673,100.2498,100.3094,429177.0
2023-03-28 13:40:00,100.9,100.95,100.73,100.79,361175.0,100.2995,100.3492,100.1305,100.1901,361175.0
2023-03-28 13:50:00,100.79,100.8,100.56,100.66,341668.0,100.1901,100.2001,99.9615,100.0609,341668.0
2023-03-28 14:00:00,100.65,100.97,100.58,100.94,299126.0,100.051,100.3691,99.9814,100.3392,299126.0
2023-03-28 14:10:00,100.93,101.04,100.86,101.02,234697.0,100.3293,100.4386,100.2597,100.4188,234697.0
2023-03-28 14:20:00,101.03,101.23,100.99,101.2,277023.0,100.4287,100.6275,100.3889,100.5977,277023.0
2023-03-28 14:30:00,101.2,101.36,101.07,101.3,255215.0,100.5977,100.7567,100.4685,100.6971,255215.0
2023-03-28 14:40:00,101.3,101.44,101.26,101.29,226989.0,100.6971,100.8363,100.6573,100.6871,226989.0
2023-03-28 14:50:00,101.3,101.33,101.07,101.16,301062.0,100.6971,100.7269,100.4685,100.5579,301062.0
2023-03-28 15:00:00,101.17,101.38,101.16,101.36,341474.0,100.5679,100.7766,100.5579,100.7567,341474.0
2023-03-28 15:10:00,101.36,101.44,101.32,101.4,393186.0,100.7567,100.8363,100.717,100.7965,393186.0
2023-03-28 15:20:00,101.4,101.45,101.23,101.34,378158.0,100.7965,100.8462,100.6275,100.7369,378158.0
2023-03-28 15:30:00,101.33,101.52,101.21,101.37,502761.0,100.7269,100.9158,100.6076,100.7667,502761.0
2023-03-28 15:40:00,101.38,101.44,101.14,101.3,547138.0,100.7766,100.8363,100.538,100.6971,547138.0
2023-03-28 15:50:00,101.3,101.54,101.26,101.41,1368368.0,100.6971,100.9357,100.6573,100.8064,1368368.0
2023-03-29 09:30:00,102.72,102.82,102.01,102.33,1341078.0,102.1086,102.208,101.4029,101.721,1341078.0
2023-03-29 09:40:00,102.33,102.48,101.37,101.55,1292002.0,101.721,101.8701,100.7667,100.9456,1292002.0
2023-03-29 09:50:00,101.54,101.97,101.41,101.92,784659.0,100.9357,101.3631,100.8064,101.3134,784659.0
2023-03-29 10:00:00,101.91,102.0,101.04,101.27,793170.0,101.3035,101.3929,100.4386,100.6673,793170.0
2023-03-29 10:10:00,101.28,101.57,101.03,101.57,931388.0,100.6772,100.9655,100.4287,100.9655,931388.0
2023-03-29 10:20:00,101.57,101.79,101.48,101.63,553349.0,100.9655,101.1842,100.876,101.0251,553349.0
2023-03-29 10:30:00,101.62,101.73,101.34,101.43,415259.0,101.0152,101.1245,100.7369,100.8263,415259.0
2023-03-29 10:40:00,101.43,101.63,101.37,101.59,344690.0,100.8263,101.0251,100.7667,100.9854,344690.0
2023-03-29 10:50:00,101.6,101.62,101.28,101.39,325861.0,100.9953,101.0152,100.6772,100.7866,325861.0
2023-03-29 11:00:00,101.39,101.57,101.37,101.57,321213.0,100.7866,100.9655,100.7667,100.9655,321213.0
2023-03-29 11:10:00,101.57,101.61,101.48,101.55,324849.0,100.9655,101.0052,100.876,100.9456,324849.0
2023-03-29 11:20:00,101.55,101.87,101.54,101.8,455601.0,100.9456,101.2637,100.9357,101.1941,455601.0
2023-03-29 11:30:00,101.8,101.89,101.69,101.85,420136.0,101.1941,101.2836,101.0848,101.2438,420136.0
2023-03-29 11:40:00,101.85,102.12,101.77,102.1,393749.0,101.2438,101.5122,101.1643,101.4923,393749.0
2023-03-29 11:50:00,102.11,102.11,101.83,102.02,355153.0,101.5023,101.5023,101.2239,101.4128,355153.0
2023-03-29 12:00:00,102.03,102.1,101.88,101.95,338532.0,101.4227,101.4923,101.2736,101.3432,338532.0
2023-03-29 12:10:00,101.97,102.07,101.89,101.97,348093.0,101.3631,101.4625,101.2836,101.3631,348093.0
2023-03-29 12:20:00,101.97,102.03,101.88,101.91,295456.0,101.3631,101.4227,101.2736,101.3035,295456.0
2023-03-29 12:30:00,101.9,102.01,101.87,101.97,277524.0,101.2935,101.4029,101.2637,101.3631,277524.0
2023-03-29 12:40:00,101.97,102.01,101.85,101.95,304654.0,101.3631,101.4029,101.2438,101.3432,304654.0
2023-03-29 12:50:00,101.95,102.03,101.8,101.87,294755.0,101.3432,101.4227,101.1941,101.2637,294755.0
2023-03-29 13:00:00,101.86,102.01,101.68,101.93,329829.0,101.2538,101.4029,101.0748,101.3233,329829.0
2023-03-29 13:10:00,101.92,102.0,101.86,101.88,262408.0,101.3134,101.3929,101.2538,101.2736,262408.0
2023-03-29 13:20:00,101.88,101.95,101.83,101.95,250098.0,101.2736,101.3432,101.2239,101.3432,250098.0
2023-03-29 13:30:00,101.94,102.02,101.67,101.73,347470.0,101.3333,101.4128,101.0649,101.1245,347470.0
2023-03-29 13:40:00,101.73,101.85,101.65,101.83,228188.0,101.1245,101.2438,101.045,101.2239,228188.0
2023-03-29 13:50:00,101.82,101.84,101.64,101.84,198753.0,101.214,101.2339,101.0351,101.2339,198753.0
2023-03-29 14:00:00,101.84,101.84,101.66,101.74,269475.0,101.2339,101.2339,101.0549,101.1345,269475.0
2023-03-29 14:10:00,101.75,101.78,101.65,101.73,236600.0,101.1444,101.1742,101.045,101.1245,236600.0
2023-03-29 14:20:00,101.73,101.79,101.68,101.76,249081.0,101.1245,101.1842,101.0748,101.1544,249081.0
2023-03-29 14:30:00,101.76,101.91,101.71,101.8,339443.0,101.1544,101.3035,101.1046,101.1941,339443.0
2023-03-29 14:40:00,101.81,101.92,101.73,101.84,383450.0,101.2041,101.3134,101.1245,101.2339,383450.0
2023-03-29 14:50:00,101.84,101.96,101.66,101.84,465380.0,101.2339,101.3532,101.0549,101.2339,465380.0
2023-03-29 15:00:00,101.84,101.93,101.72,101.82,551359.0,101.2339,101.3233,101.1146,101.214,551359.0
2023-03-29 15:10:00,101.82,101.94,101.77,101.91,479243.0,101.214,101.3333,101.1643,101.3035,479243.0
2023-03-29 15:20:00,101.91,101.96,101.79,101.93,590465.0,101.3035,101.3532,101.1842,101.3233,590465.0
2023-03-29 15:30:00,101.92,101.93,101.8,101.88,499986.0,101.3134,101.3233,101.1941,101.2736,499986.0
2023-03-29 15:40:00,101.88,102.0,101.83,101.96,655668.0,101.2736,101.3929,101.2239,101.3532,655668.0
2023-03-29 15:50:00,102.0,102.09,101.72,101.89,1419507.0,101.3929,101.4824,101.1146,101.2836,1419507.0
2023-03-30 09:30:00,101.41,101.48,100.29,100.64,1641430.0,100.8064,100.876,99.6931,100.041,1641430.0
2023-03-30 09:40:00,100.66,100.81,100.48,100.64,1008797.0,100.0609,100.21,99.882,100.041,1008797.0
2023-03-30 09:50:00,100.62,100.9,100.59,100.9,721622.0,100.0211,100.2995,99.9913,100.2995,721622.0
2023-03-30 10:00:00,100.9,101.03,100.52,100.59,704417.0,100.2995,100.4287,99.9217,99.9913,704417.0
2023-03-30 10:10:00,100.59,100.75,100.35,100.72,825362.0,99.9913,100.1504,99.7527,100.1205,825362.0
2023-03-30 10:20:00,100.73,101.15,100.72,101.09,729131.0,100.1305,100.548,100.1205,100.4883,729131.0
2023-03-30 10:30:00,101.09,101.18,100.8,100.95,547003.0,100.4883,100.5778,100.2001,100.3492,547003.0
2023-03-30 10:40:00,100.94,101.0,100.85,100.9,482352.0,100.3392,100.3989,100.2498,100.2995,482352.0
2023-03-30 10:50:00,100.9,101.1,100.83,101.05,416980.0,100.2995,100.4983,100.2299,100.4486,416980.0
2023-03-30 11:00:00,101.05,101.31,101.02,101.28,469224.0,100.4486,100.707,100.4188,100.6772,469224.0
2023-03-30 11:10:00,101.28,101.37,101.1,101.32,398079.0,100.6772,100.7667,100.4983,100.717,398079.0
2023-03-30 11:20:00,101.32,101.33,100.77,101.0,406748.0,100.717,100.7269,100.1702,100.3989,406748.0
2023-03-30 11:30:00,101.0,101.04,100.86,101.02,283943.0,100.3989,100.4386,100.2597,100.4188,283943.0
2023-03-30 11:40:00,101.02,101.17,100.95,101.06,279080.0,100.4188,100.5679,100.3492,100.4585,279080.0
2023-03-30 11:50:00,101.05,101.13,100.94,101.06,235894.0,100.4486,100.5281,100.3392,100.4585,235894.0
2023-03-30 12:00:00,101.05,101.23,100.92,101.19,231704.0,100.4486,100.6275,100.3193,100.5877,231704.0
2023-03-30 12:10:00,101.18,101.27,101.07,101.25,250433.0,100.5778,100.6673,100.4685,100.6474,250433.0
2023-03-30 12:20:00,101.25,101.31,101.11,101.25,238193.0,100.6474,100.707,100.5082,100.6474,238193.0
2023-03-30 12:30:00,101.25,101.32,101.05,101.15,276085.0,100.6474,100.717,100.4486,100.548,276085.0
2023-03-30 12:40:00,101.15,101.24,101.01,101.05,206773.0,100.548,100.6374,100.4088,100.4486,206773.0
2023-03-30 12:50:00,101.05,101.24,101.03,101.13,226293.0,100.4486,100.6374,100.4287,100.5281,226293.0
2023-03-30 13:00:00,101.13,101.22,101.0,101.22,232027.0,100.5281,100.6176,100.3989,100.6176,232027.0
2023-03-30 13:10:00,101.22,101.23,101.12,101.22,175940.0,100.6176,100.6275,100.5182,100.6176,175940.0
2023-03-30 13:20:00,101.23,101.28,101.08,101.13,264801.0,100.6275,100.6772,100.4784,100.5281,264801.0
2023-03-30 13:30:00,101.14,101.16,101.06,101.09,189772.0,100.538,100.5579,100.4585,100.4883,189772.0
2023-03-30 13:40:00,101.09,101.14,101.02,101.11,180162.0,100.4883,100.538,100.4188,100.5082,180162.0
2023-03-30 13:50:00,101.12,101.14,100.97,101.12,208623.0,100.5182,100.538,100.3691,100.5182,208623.0
2023-03-30 14:00:00,101.12,101.18,101.05,101.14,222463.0,100.5182,100.5778,100.4486,100.538,222463.0
2023-03-30 14:10:00,101.15,101.18,101.03,101.07,214635.0,100.548,100.5778,100.4287,100.4685,214635.0
2023-03-30 14:20:00,101.07,101.14,101.02,101.1,280626.0,100.4685,100.538,100.4188,100.4983,280626.0
2023-03-30 14:30:00,101.09,101.21,101.06,101.18,361750.0,100.4883,100.6076,100.4585,100.5778,361750.0
2023-03-30 14:40:00,101.19,101.23,101.03,101.18,269353.0,100.5877,100.6275,100.4287,100.5778,269353.0
2023-03-30 14:50:00,101.18,101.2,101.12,101.15,168002.0,100.5778,100.5977,100.5182,100.548,168002.0
2023-03-30 15:00:00,101.15,101.21,101.08,101.15,378860.0,100.548,100.6076,100.4784,100.548,378860.0
2023-03-30 15:10:00,101.15,101.27,101.11,101.23,371099.0,100.548,100.6673,100.5082,100.6275,371099.0
2023-03-30 15:20:00,101.23,101.39,101.22,101.37,316297.0,100.6275,100.7866,100.6176,100.7667,316297.0
2023-03-30 15:30:00,101.38,101.6,101.34,101.58,445073.0,100.7766,100.9953,100.7369,100.9754,445073.0
2023-03-30 15:40:00,101.58,101.61,101.31,101.32,509865.0,100.9754,101.0052,100.707,100.717,509865.0
2023-03-30 15:50:00,101.32,101.43,101.17,101.35,1264501.0,100.717,100.8263,100.5679,100.7468,1264501.0
2023-03-31 09:30:00,101.71,102.42,101.44,101.88,1206376.0,101.1046,101.8104,100.8363,101.2736,1206376.0
2023-03-31 09:40:00,101.88,102.15,101.83,102.13,599352.0,101.2736,101.542,101.2239,101.5221,599352.0
2023-03-31 09:50:00,102.15,102.32,102.0,102.27,453447.0,101.542,101.711,101.3929,101.6613,453447.0
2023-03-31 10:00:00,102.29,102.46,102.06,102.37,608974.0,101.6812,101.8502,101.4526,101.7607,608974.0
2023-03-31 10:10:00,102.37,102.67,102.34,102.58,565682.0,101.7607,102.0589,101.7309,101.9695,565682.0
2023-03-31 10:20:00,102.59,102.99,102.56,102.89,606987.0,101.9794,102.377,101.9496,102.2776,606987.0
2023-03-31 10:30:00,102.89,103.32,102.85,103.3,779883.0,102.2776,102.7051,102.2379,102.6852,779883.0
2023-03-31 10:40:00,103.3,103.63,103.2,103.22,770952.0,102.6852,103.0132,102.5858,102.6057,770952.0
2023-03-31 10:50:00,103.22,103.23,102.84,102.95,558946.0,102.6057,102.6156,102.2279,102.3373,558946.0
2023-03-31 11:00:00,102.95,103.01,102.83,102.91,409182.0,102.3373,102.3969,102.218,102.2975,409182.0
2023-03-31 11:10:00,102.91,103.05,102.72,103.05,363120.0,102.2975,102.4367,102.1086,102.4367,363120.0
2023-03-31 11:20:00,103.05,103.23,102.91,102.93,414282.0,102.4367,102.6156,102.2975,102.3174,414282.0
2023-03-31 11:30:00,102.93,103.12,102.91,103.0,297012.0,102.3174,102.5063,102.2975,102.387,297012.0
2023-03-31 11:40:00,102.99,103.05,102.84,102.93,261493.0,102.377,102.4367,102.2279,102.3174,261493.0
2023-03-31 11:50:00,102.92,102.99,102.79,102.9,297654.0,102.3074,102.377,102.1782,102.2876,297654.0
2023-03-31 12:00:00,102.9,102.97,102.85,102.87,287700.0,102.2876,102.3571,102.2379,102.2577,287700.0
2023-03-31 12:10:00,102.87,102.92,102.67,102.9,326879.0,102.2577,102.3074,102.0589,102.2876,326879.0
2023-03-31 12:20:00,102.89,102.89,102.71,102.86,244504.0,102.2776,102.2776,102.0987,102.2478,244504.0
2023-03-31 12:30:00,102.86,102.9,102.73,102.81,209265.0,102.2478,102.2876,102.1186,102.1981,209265.0
2023-03-31 12:40:00,102.81,102.85,102.63,102.76,240665.0,102.1981,102.2379,102.0192,102.1484,240665.0
2023-03-31 12:50:00,102.76,102.84,102.63,102.78,234432.0,102.1484,102.2279,102.0192,102.1683,234432.0
2023-03-31 13:00:00,102.78,102.84,102.6,102.75,282942.0,102.1683,102.2279,101.9894,102.1385,282942.0
2023-03-31 13:10:00,102.76,102.83,102.68,102.78,258528.0,102.1484,102.218,102.0689,102.1683,258528.0
2023-03-31 13:20:00,102.78,103.04,102.77,102.97,314880.0,102.1683,102.4267,102.1583,102.3571,314880.0
2023-03-31 13:30:00,102.97,103.09,102.93,103.01,205780.0,102.3571,102.4764,102.3174,102.3969,205780.0
2023-03-31 13:40:00,103.02,103.14,102.96,103.07,240470.0,102.4069,102.5261,102.3472,102.4566,240470.0
2023-03-31 13:50:00,103.07,103.17,103.0,103.12,274079.0,102.4566,102.556,102.387,102.5063,274079.0
2023-03-31 14:00:00,103.13,103.29,103.12,103.21,300784.0,102.5162,102.6752,102.5063,102.5957,300784.0
2023-03-31 14:10:00,103.21,103.25,103.06,103.09,276105.0,102.5957,102.6355,102.4466,102.4764,276105.0
2023-03-31 14:20:00,103.09,103.18,103.02,103.15,229178.0,102.4764,102.5659,102.4069,102.5361,229178.0
2023-03-31 14:30:00,103.16,103.27,103.1,103.23,218892.0,102.546,102.6554,102.4864,102.6156,218892.0
2023-03-31 14:40:00,103.23,103.35,103.2,103.33,256869.0,102.6156,102.7349,102.5858,102.715,256869.0
2023-03-31 14:50:00,103.33,103.42,103.27,103.4,298228.0,102.715,102.8045,102.6554,102.7846,298228.0
2023-03-31 15:00:00,103.4,103.66,103.39,103.65,408394.0,102.7846,103.043,102.7746,103.0331,408394.0
2023-03-31 15:10:00,103.65,103.72,103.58,103.64,471919.0,103.0331,103.1027,102.9635,103.0232,471919.0
2023-03-31 15:20:00,103.64,103.93,103.63,103.91,455355.0,103.0232,103.3114,103.0132,103.2916,455355.0
2023-03-31 15:30:00,103.91,104.03,103.74,103.76,577744.0,103.2916,103.4108,103.1226,103.1424,577744.0
2023-03-31 15:40:00,103.75,103.79,103.56,103.7,459698.0,103.1325,103.1723,102.9436,103.0828,459698.0
2023-03-31 15:50:00,103.71,104.19,103.55,103.95,2383206.0,103.0927,103.5699,102.9337,103.3313,2383206.0
2023-04-03 09:30:00,102.67,104.0,102.38,103.89,1418705.0,102.0589,103.381,101.7707,103.2717,1418705.0
2023-04-03 09:40:00,103.89,104.12,103.56,103.93,566914.0,103.2717,103.5003,102.9436,103.3114,566914.0
2023-04-03 09:50:00,103.92,104.03,103.44,103.65,486251.0,103.3015,103.4108,102.8244,103.0331,486251.0
2023-04-03 10:00:00,103.66,103.95,103.51,103.57,337990.0,103.043,103.3313,102.8939,102.9536,337990.0
2023-04-03 10:10:00,103.57,103.96,103.53,103.86,265402.0,102.9536,103.3413,102.9138,103.2419,265402.0
2023-04-03 10:20:00,103.87,104.07,103.79,104.0,318502.0,103.2518,103.4506,103.1723,103.381,318502.0
2023-04-03 10:30:00,104.01,104.06,103.7,103.72,303707.0,103.391,103.4407,103.0828,103.1027,303707.0
2023-04-03 10:40:00,103.71,103.77,103.31,103.4,366203.0,103.0927,103.1524,102.6951,102.7846,366203.0
2023-04-03 10:50:00,103.39,103.42,103.04,103.24,344467.0,102.7746,102.8045,102.4267,102.6255,344467.0
2023-04-03 11:00:00,103.23,103.37,103.06,103.08,250162.0,102.6156,102.7548,102.4466,102.4665,250162.0
2023-04-03 11:10:00,103.08,103.41,102.89,103.32,409131.0,102.4665,102.7945,102.2776,102.7051,409131.0
2023-04-03 11:20:00,103.32,103.44,103.27,103.32,195656.0,102.7051,102.8244,102.6554,102.7051,195656.0
2023-04-03 11:30:00,103.31,103.31,103.09,103.15,224815.0,102.6951,102.6951,102.4764,102.5361,224815.0
2023-04-03 11:40:00,103.16,103.24,103.09,103.23,256650.0,102.546,102.6255,102.4764,102.6156,256650.0
2023-04-03 11:50:00,103.23,103.41,103.16,103.39,248041.0,102.6156,102.7945,102.546,102.7746,248041.0
2023-04-03 12:00:00,103.39,103.45,103.27,103.39,182806.0,102.7746,102.8343,102.6554,102.7746,182806.0
2023-04-03 12:10:00,103.39,103.66,103.36,103.54,251351.0,102.7746,103.043,102.7448,102.9238,251351.0
2023-04-03 12:20:00,103.55,103.68,103.53,103.61,162831.0,102.9337,103.0629,102.9138,102.9933,162831.0
2023-04-03 12:30:00,103.61,103.74,103.49,103.73,166906.0,102.9933,103.1226,102.8741,103.1126,166906.0
2023-04-03 12:40:00,103.73,103.74,103.56,103.61,152444.0,103.1126,103.1226,102.9436,102.9933,152444.0
2023-04-03 12:50:00,103.62,103.64,103.41,103.47,245612.0,103.0033,103.0232,102.7945,102.8542,245612.0
2023-04-03 13:00:00,103.47,103.47,103.25,103.35,280137.0,102.8542,102.8542,102.6355,102.7349,280137.0
2023-04-03 13:10:00,103.36,103.39,103.24,103.37,210228.0,102.7448,102.7746,102.6255,102.7548,210228.0
2023-04-03 13:20:00,103.35,103.39,103.21,103.29,259918.0,102.7349,102.7746,102.5957,102.6752,259918.0
2023-04-03 13:30:00,103.29,103.48,103.2,103.42,449041.0,102.6752,102.8641,102.5858,102.8045,449041.0
2023-04-03 13:40:00,103.42,103.44,103.21,103.27,171523.0,102.8045,102.8244,102.5957,102.6554,171523.0
2023-04-03 13:50:00,103.27,103.44,103.24,103.4,246247.0,102.6554,102.8244,102.6255,102.7846,246247.0
2023-04-03 14:00:00,103.41,103.48,103.35,103.36,216665.0,102.7945,102.8641,102.7349,102.7448,216665.0
2023-04-03 14:10:00,103.35,103.48,103.25,103.36,193718.0,102.7349,102.8641,102.6355,102.7448,193718.0
2023-04-03 14:20:00,103.35,103.46,103.24,103.45,208759.0,102.7349,102.8442,102.6255,102.8343,208759.0
2023-04-03 14:30:00,103.45,103.76,103.42,103.71,285005.0,102.8343,103.1424,102.8045,103.0927,285005.0
2023-04-03 14:40:00,103.72,103.88,103.64,103.88,233393.0,103.1027,103.2617,103.0232,103.2617,233393.0
2023-04-03 14:50:00,103.89,104.02,103.88,103.97,333291.0,103.2717,103.4009,103.2617,103.3512,333291.0
2023-04-03 15:00:00,103.97,104.11,103.93,104.08,298060.0,103.3512,103.4904,103.3114,103.4605,298060.0
2023-04-03 15:10:00,104.08,104.22,104.08,104.16,300581.0,103.4605,103.5997,103.4605,103.5401,300581.0
2023-04-03 15:20:00,104.17,104.37,104.11,104.28,401089.0,103.55,103.7488,103.4904,103.6594,401089.0
2023-04-03 15:30:00,104.29,104.43,104.22,104.33,409356.0,103.6693,103.8085,103.5997,103.7091,409356.0
2023-04-03 15:40:00,104.33,104.57,104.25,104.5,456802.0,103.7091,103.9476,103.6295,103.878,456802.0
2023-04-03 15:50:00,104.5,104.95,104.48,104.88,1767288.0,103.878,104.3254,103.8582,104.2558,1767288.0
2023-04-04 09:30:00,104.84,105.64,104.6,105.2,1225880.0,104.216,105.0113,103.9774,104.5739,1225880.0
2023-04-04 09:40:00,105.2,105.63,104.76,105.38,709729.0,104.5739,105.0013,104.1365,104.7528,709729.0
2023-04-04 09:50:00,105.39,105.85,105.33,105.67,570921.0,104.7627,105.22,104.7031,105.0411,570921.0
2023-04-04 10:00:00,105.68,106.05,105.47,105.94,593986.0,105.051,105.4188,104.8423,105.3095,593986.0
2023-04-04 10:10:00,105.94,106.1,105.58,105.72,470393.0,105.3095,105.4685,104.9516,105.0908,470393.0
2023-04-04 10:20:00,105.73,105.82,105.41,105.81,447445.0,105.1007,105.1902,104.7826,105.1802,447445.0
2023-04-04 10:30:00,105.81,106.0,105.65,105.78,485741.0,105.1802,105.3691,105.0212,105.1504,485741.0
2023-04-04 10:40:00,105.78,105.91,105.48,105.5,459513.0,105.1504,105.2797,104.8522,104.8721,459513.0
2023-04-04 10:50:00,105.5,105.81,105.36,105.56,372819.0,104.8721,105.1802,104.7329,104.9317,372819.0
2023-04-04 11:00:00,105.56,105.8,105.49,105.54,352570.0,104.9317,105.1703,104.8622,104.9119,352570.0
2023-04-04 11:10:00,105.52,105.68,105.19,105.32,358707.0,104.892,105.051,104.5639,104.6932,358707.0
2023-04-04 11:20:00,105.31,105.55,105.26,105.43,419491.0,104.6832,104.9218,104.6335,104.8025,419491.0
2023-04-04 11:30:00,105.43,105.5,105.36,105.37,376373.0,104.8025,104.8721,104.7329,104.7429,376373.0
2023-04-04 11:40:00,105.38,105.48,105.27,105.39,316876.0,104.7528,104.8522,104.6435,104.7627,316876.0
2023-04-04 11:50:00,105.38,105.51,105.26,105.27,327897.0,104.7528,104.882,104.6335,104.6435,327897.0
2023-04-04 12:00:00,105.27,105.35,104.7,104.74,466553.0,104.6435,104.723,104.0769,104.1166,466553.0
2023-04-04 12:10:00,104.73,105.0,104.73,104.86,243913.0,104.1067,104.3751,104.1067,104.2359,243913.0
2023-04-04 12:20:00,104.86,105.03,104.77,104.94,271899.0,104.2359,104.4049,104.1464,104.3154,271899.0
2023-04-04 12:30:00,104.93,105.02,104.89,104.92,155009.0,104.3055,104.3949,104.2657,104.2955,155009.0
2023-04-04 12:40:00,104.92,105.0,104.86,104.9,222232.0,104.2955,104.3751,104.2359,104.2757,222232.0
2023-04-04 12:50:00,104.9,105.01,104.84,104.97,257780.0,104.2757,104.385,104.216,104.3452,257780.0
2023-04-04 13:00:00,104.98,105.17,104.9,105.07,306113.0,104.3552,104.5441,104.2757,104.4447,306113.0
2023-04-04 13:10:00,105.07,105.26,104.96,105.18,372849.0,104.4447,104.6335,104.3353,104.554,372849.0
2023-04-04 13:20:00,105.17,105.19,104.98,105.15,202369.0,104.5441,104.5639,104.3552,104.5242,202369.0
2023-04-04 13:30:00,105.15,105.21,105.05,105.17,282169.0,104.5242,104.5838,104.4248,104.5441,282169.0
2023-04-04 13:40:00,105.16,105.19,104.93,105.14,183447.0,104.5341,104.5639,104.3055,104.5142,183447.0
2023-04-04 13:50:00,105.14,105.15,105.01,105.11,156169.0,104.5142,104.5242,104.385,104.4844,156169.0
2023-04-04 14:00:00,105.11,105.28,105.06,105.19,164975.0,104.4844,104.6534,104.4347,104.5639,164975.0
2023-04-04 14:10:00,105.19,105.25,105.17,105.2,146522.0,104.5639,104.6236,104.5441,104.5739,146522.0
2023-04-04 14:20:00,105.2,105.26,105.05,105.13,189003.0,104.5739,104.6335,104.4248,104.5043,189003.0
2023-04-04 14:30:00,105.13,105.13,104.87,105.1,224908.0,104.5043,104.5043,104.2458,104.4745,224908.0
2023-04-04 14:40:00,105.1,105.13,104.87,104.98,230442.0,104.4745,104.5043,104.2458,104.3552,230442.0
2023-04-04 14:50:00,104.98,105.02,104.78,104.91,211182.0,104.3552,104.3949,104.1564,104.2856,211182.0
2023-04-04 15:00:00,104.9,105.22,104.88,105.07,213304.0,104.2757,104.5938,104.2558,104.4447,213304.0
2023-04-04 15:10:00,105.07,105.07,104.88,105.0,291979.0,104.4447,104.4447,104.2558,104.3751,291979.0
2023-04-04 15:20:00,105.01,105.1,104.94,104.96,296547.0,104.385,104.4745,104.3154,104.3353,296547.0
2023-04-04 15:30:00,104.95,105.02,104.8,104.92,339451.0,104.3254,104.3949,104.1763,104.2955,339451.0
2023-04-04 15:40:00,104.93,104.95,104.66,104.75,389263.0,104.3055,104.3254,104.0371,104.1266,389263.0
2023-04-04 15:50:00,104.74,105.15,104.72,105.14,1043850.0,104.1166,104.5242,104.0967,104.5142,1043850.0
2023-04-05 09:30:00,106.12,106.54,105.24,105.42,1566578.0,105.4884,105.9059,104.6136,104.7926,1566578.0
2023-04-05 09:40:00,105.42,105.58,104.77,104.78,892561.0,104.7926,104.9516,104.1464,104.1564,892561.0
2023-04-05 09:50:00,104.78,105.52,104.61,105.39,709605.0,104.1564,104.892,103.9874,104.7627,709605.0
2023-04-05 10:00:00,105.39,105.67,104.92,104.94,597607.0,104.7627,105.0411,104.2955,104.3154,597607.0
2023-04-05 10:10:00,104.95,105.32,104.8,104.9,498009.0,104.3254,104.6932,104.1763,104.2757,498009.0
2023-04-05 10:20:00,104.9,105.18,104.88,105.01,592244.0,104.2757,104.554,104.2558,104.385,592244.0
2023-04-05 10:30:00,105.01,105.12,104.63,104.86,527274.0,104.385,104.4944,104.0073,104.2359,527274.0
2023-04-05 10:40:00,104.85,104.85,104.43,104.45,456989.0,104.226,104.226,103.8085,103.8283,456989.0
2023-04-05 10:50:00,104.44,104.59,104.21,104.25,403411.0,103.8184,103.9675,103.5898,103.6295,403411.0
2023-04-05 11:00:00,104.24,104.5,104.23,104.41,337803.0,103.6196,103.878,103.6096,103.7886,337803.0
2023-04-05 11:10:00,104.41,104.5,104.34,104.44,304224.0,103.7886,103.878,103.719,103.8184,304224.0
2023-04-05 11:20:00,104.43,104.73,104.35,104.72,383005.0,103.8085,104.1067,103.7289,104.0967,383005.0
2023-04-05 11:30:00,104.71,104.95,104.63,104.84,385790.0,104.0868,104.3254,104.0073,104.216,385790.0
2023-04-05 11:40:00,104.85,104.88,104.51,104.66,332525.0,104.226,104.2558,103.888,104.0371,332525.0
2023-04-05 11:50:00,104.66,104.79,104.56,104.63,245535.0,104.0371,104.1663,103.9377,104.0073,245535.0
2023-04-05 12:00:00,104.63,104.67,104.44,104.44,198894.0,104.0073,104.047,103.8184,103.8184,198894.0
2023-04-05 12:10:00,104.44,104.66,104.37,104.65,239949.0,103.8184,104.0371,103.7488,104.0271,239949.0
2023-04-05 12:20:00,104.66,104.7,104.3,104.38,228903.0,104.0371,104.0769,103.6792,103.7588,228903.0
2023-04-05 12:30:00,104.4,104.53,104.34,104.42,231387.0,103.7786,103.9079,103.719,103.7985,231387.0
2023-04-05 12:40:00,104.41,104.41,104.1,104.24,291342.0,103.7886,103.7886,103.4804,103.6196,291342.0
2023-04-05 12:50:00,104.23,104.39,104.18,104.34,173623.0,103.6096,103.7687,103.5599,103.719,173623.0
2023-04-05 13:00:00,104.34,104.35,104.2,104.25,204762.0,103.719,103.7289,103.5798,103.6295,204762.0
2023-04-05 13:10:00,104.23,104.5,104.16,104.5,224914.0,103.6096,103.878,103.5401,103.878,224914.0
2023-04-05 13:20:00,104.5,104.54,104.28,104.43,210747.0,103.878,103.9178,103.6594,103.8085,210747.0
2023-04-05 13:30:00,104.42,104.64,104.41,104.6,182932.0,103.7985,104.0172,103.7886,103.9774,182932.0
2023-04-05 13:40:00,104.6,104.71,104.56,104.61,204980.0,103.9774,104.0868,103.9377,103.9874,204980.0
2023-04-05 13:50:00,104.61,104.64,104.55,104.55,294555.0,103.9874,104.0172,103.9277,103.9277,294555.0
2023-04-05 14:00:00,104.56,104.57,104.39,104.41,470420.0,103.9377,103.9476,103.7687,103.7886,470420.0
2023-04-05 14:10:00,104.41,104.71,104.28,104.69,246775.0,103.7886,104.0868,103.6594,104.0669,246775.0
2023-04-05 14:20:00,104.7,104.7,104.6,104.66,163038.0,104.0769,104.0769,103.9774,104.0371,163038.0
2023-04-05 14:30:00,104.65,104.94,104.6,104.89,287033.0,104.0271,104.3154,103.9774,104.2657,287033.0
2023-04-05 14:40:00,104.9,104.99,104.78,104.96,293394.0,104.2757,104.3651,104.1564,104.3353,293394.0
2023-04-05 14:50:00,104.95,105.01,104.78,104.84,252913.0,104.3254,104.385,104.1564,104.216,252913.0
2023-04-05 15:00:00,104.83,104.86,104.62,104.64,352461.0,104.2061,104.2359,103.9973,104.0172,352461.0
2023-04-05 15:10:00,104.64,104.65,104.38,104.46,317218.0,104.0172,104.0271,103.7588,103.8383,317218.0
2023-04-05 15:20:00,104.46,104.7,104.44,104.61,353676.0,103.8383,104.0769,103.8184,103.9874,353676.0
2023-04-05 15:30:00,104.61,104.73,104.57,104.62,438215.0,103.9874,104.1067,103.9476,103.9973,438215.0
2023-04-05 15:40:00,104.62,104.95,104.59,104.89,472103.0,103.9973,104.3254,103.9675,104.2657,472103.0
2023-04-05 15:50:00,104.9,105.1,104.83,104.96,940887.0,104.2757,104.4745,104.2061,104.3353,940887.0
2023-04-06 09:30:00,105.78,105.84,104.84,105.55,1236906.0,105.1504,105.2101,104.216,104.9218,1236906.0
2023-04-06 09:40:00,105.54,105.58,105.14,105.33,779973.0,104.9119,104.9516,104.5142,104.7031,779973.0
2023-04-06 09:50:00,105.34,105.43,104.81,105.37,541120.0,104.713,104.8025,104.1862,104.7429,541120.0
2023-04-06 10:00:00,105.38,105.73,105.27,105.66,673421.0,104.7528,105.1007,104.6435,105.0311,673421.0
2023-04-06 10:10:00,105.66,106.12,105.63,105.91,664702.0,105.0311,105.4884,105.0013,105.2797,664702.0
2023-04-06 10:20:00,105.91,106.17,105.78,106.13,491127.0,105.2797,105.5381,105.1504,105.4983,491127.0
2023-04-06 10:30:00,106.12,106.73,106.11,106.41,681996.0,105.4884,106.0948,105.4785,105.7767,681996.0
2023-04-06 10:40:00,106.42,106.53,106.19,106.23,459044.0,105.7866,105.896,105.558,105.5977,459044.0
2023-04-06 10:50:00,106.21,106.39,106.13,106.22,373368.0,105.5779,105.7568,105.4983,105.5878,373368.0
2023-04-06 11:00:00,106.21,106.78,106.14,106.57,543928.0,105.5779,106.1445,105.5083,105.9357,543928.0
2023-04-06 11:10:00,106.58,106.7,106.41,106.56,408364.0,105.9457,106.0649,105.7767,105.9258,408364.0
2023-04-06 11:20:00,106.57,106.88,106.53,106.87,596420.0,105.9357,106.2439,105.896,106.2339,596420.0
2023-04-06 11:30:00,106.87,107.2,106.68,107.2,607804.0,106.2339,106.562,106.0451,106.562,607804.0
2023-04-06 11:40:00,107.19,107.53,107.13,107.45,609477.0,106.552,106.89,106.4924,106.8105,609477.0
2023-04-06 11:50:00,107.46,107.47,107.26,107.32,632291.0,106.8204,106.8304,106.6216,106.6813,632291.0
2023-04-06 12:00:00,107.33,107.67,107.32,107.41,537364.0,106.6912,107.0292,106.6813,106.7707,537364.0
2023-04-06 12:10:00,107.4,107.75,107.38,107.66,589634.0,106.7608,107.1087,106.7409,107.0192,589634.0
2023-04-06 12:20:00,107.66,107.73,107.48,107.51,484810.0,107.0192,107.0888,106.8403,106.8701,484810.0
2023-04-06 12:30:00,107.53,107.72,107.47,107.54,433275.0,106.89,107.0789,106.8304,106.8999,433275.0
2023-04-06 12:40:00,107.55,107.74,107.46,107.7,409665.0,106.9099,107.0988,106.8204,107.059,409665.0
2023-04-06 12:50:00,107.71,107.74,107.29,107.33,401408.0,107.0689,107.0988,106.6514,106.6912,401408.0
2023-04-06 13:00:00,107.33,107.66,107.27,107.51,372416.0,106.6912,107.0192,106.6316,106.8701,372416.0
2023-04-06 13:10:00,107.51,107.73,107.5,107.64,350517.0,106.8701,107.0888,106.8602,106.9994,350517.0
2023-04-06 13:20:00,107.65,107.88,107.64,107.79,536813.0,107.0093,107.2379,106.9994,107.1485,536813.0
2023-04-06 13:30:00,107.79,107.99,107.75,107.96,486737.0,107.1485,107.3473,107.1087,107.3174,486737.0
2023-04-06 13:40:00,107.96,108.12,107.92,108.06,663658.0,107.3174,107.4765,107.2777,107.4169,663658.0
2023-04-06 13:50:00,108.06,108.49,108.01,108.48,752428.0,107.4169,107.8443,107.3672,107.8344,752428.0
2023-04-06 14:00:00,108.48,108.84,108.47,108.78,737086.0,107.8344,108.1922,107.8244,108.1326,737086.0
2023-04-06 14:10:00,108.78,109.48,108.78,109.47,1422230.0,108.1326,108.8284,108.1326,108.8185,1422230.0
2023-04-06 14:20:00,109.47,109.63,109.21,109.23,923094.0,108.8185,108.9775,108.56,108.5799,923094.0
2023-04-06 14:30:00,109.23,109.48,108.91,108.94,663063.0,108.5799,108.8284,108.2618,108.2916,663063.0
2023-04-06 14:40:00,108.93,109.16,108.91,108.98,697356.0,108.2817,108.5103,108.2618,108.3314,697356.0
2023-04-06 14:50:00,108.98,109.08,108.83,108.9,627728.0,108.3314,108.4308,108.1823,108.2519,627728.0
2023-04-06 15:00:00,108.92,109.12,108.81,108.84,482153.0,108.2717,108.4705,108.1624,108.1922,482153.0
2023-04-06 15:10:00,108.85,108.86,108.61,108.67,536090.0,108.2022,108.2121,107.9636,108.0232,536090.0
2023-04-06 15:20:00,108.66,108.91,108.63,108.88,619852.0,108.0133,108.2618,107.9835,108.232,619852.0
2023-04-06 15:30:00,108.89,108.96,108.8,108.81,618679.0,108.2419,108.3115,108.1525,108.1624,618679.0
2023-04-06 15:40:00,108.8,108.88,108.75,108.8,916822.0,108.1525,108.232,108.1027,108.1525,916822.0
2023-04-06 15:50:00,108.8,108.98,108.77,108.85,1781787.0,108.1525,108.3314,108.1226,108.2022,1781787.0
2023-04-10 09:30:00,107.39,107.97,106.96,107.67,1172269.0,106.7508,107.3274,106.3234,107.0292,1172269.0
2023-04-10 09:40:00,107.66,107.67,106.65,106.71,686097.0,107.0192,107.0292,106.0152,106.0749,686097.0
2023-04-10 09:50:00,106.71,106.86,106.47,106.83,654695.0,106.0749,106.224,105.8363,106.1942,654695.0
2023-04-10 10:00:00,106.82,106.86,106.2,106.33,698165.0,106.1842,106.224,105.5679,105.6972,698165.0
2023-04-10 10:10:00,106.33,106.75,106.26,106.61,554345.0,105.6972,106.1147,105.6276,105.9755,554345.0
2023-04-10 10:20:00,106.61,106.68,106.13,106.14,486426.0,105.9755,106.0451,105.4983,105.5083,486426.0
2023-04-10 10:30:00,106.13,106.43,106.01,106.38,513497.0,105.4983,105.7966,105.3791,105.7469,513497.0
2023-04-10 10:40:00,106.38,106.62,106.38,106.55,413979.0,105.7469,105.9854,105.7469,105.9158,413979.0
2023-04-10 10:50:00,106.55,106.63,106.27,106.36,395863.0,105.9158,105.9954,105.6375,105.727,395863.0
2023-04-10 11:00:00,106.37,106.61,106.35,106.53,411017.0,105.7369,105.9755,105.717,105.896,411017.0
2023-04-10 11:10:00,106.53,106.71,106.38,106.39,331215.0,105.896,106.0749,105.7469,105.7568,331215.0
2023-04-10 11:20:00,106.4,106.6,106.38,106.48,398150.0,105.7667,105.9655,105.7469,105.8463,398150.0
2023-04-10 11:30:00,106.48,106.71,106.47,106.68,279930.0,105.8463,106.0749,105.8363,106.0451,279930.0
2023-04-10 11:40:00,106.68,106.83,106.56,106.59,284161.0,106.0451,106.1942,105.9258,105.9556,284161.0
2023-04-10 11:50:00,106.6,106.62,106.34,106.36,331307.0,105.9655,105.9854,105.7071,105.727,331307.0
2023-04-10 12:00:00,106.37,106.37,105.84,106.13,382426.0,105.7369,105.7369,105.2101,105.4983,382426.0
2023-04-10 12:10:00,106.12,106.13,105.92,106.0,235192.0,105.4884,105.4983,105.2896,105.3691,235192.0
2023-04-10 12:20:00,106.0,106.01,105.65,105.76,365880.0,105.3691,105.3791,105.0212,105.1305,365880.0
2023-04-10 12:30:00,105.76,106.16,105.6,106.08,397609.0,105.1305,105.5282,104.9715,105.4486,397609.0
2023-04-10 12:40:00,106.09,106.37,106.04,106.35,280654.0,105.4586,105.7369,105.4089,105.717,280654.0
2023-04-10 12:50:00,106.35,106.44,106.26,106.42,213908.0,105.717,105.8065,105.6276,105.7866,213908.0
2023-04-10 13:00:00,106.43,106.61,106.39,106.58,238395.0,105.7966,105.9755,105.7568,105.9457,238395.0
2023-04-10 13:10:00,106.58,106.73,106.56,106.7,244267.0,105.9457,106.0948,105.9258,106.0649,244267.0
2023-04-10 13:20:00,106.7,106.91,106.69,106.86,219554.0,106.0649,106.2737,106.055,106.224,219554.0
2023-04-10 13:30:00,106.87,106.89,106.63,106.73,223247.0,106.2339,106.2538,105.9954,106.0948,223247.0
2023-04-10 13:40:00,106.73,106.78,106.52,106.73,210505.0,106.0948,106.1445,105.886,106.0948,210505.0
2023-04-10 13:50:00,106.73,106.82,106.65,106.75,194842.0,106.0948,106.1842,106.0152,106.1147,194842.0
2023-04-10 14:00:00,106.77,106.91,106.71,106.81,170187.0,106.1345,106.2737,106.0749,106.1743,170187.0
2023-04-10 14:10:00,106.82,107.03,106.79,107.0,201652.0,106.1842,106.393,106.1544,106.3632,201652.0
2023-04-10 14:20:00,106.99,107.04,106.82,106.87,222916.0,106.3532,106.4029,106.1842,106.2339,222916.0
2023-04-10 14:30:00,106.87,106.94,106.74,106.8,191246.0,106.2339,106.3035,106.1047,106.1644,191246.0
2023-04-10 14:40:00,106.79,106.83,106.63,106.75,243228.0,106.1544,106.1942,105.9954,106.1147,243228.0
2023-04-10 14:50:00,106.76,106.97,106.75,106.96,225815.0,106.1246,106.3333,106.1147,106.3234,225815.0
2023-04-10 15:00:00,106.95,107.05,106.84,106.95,240858.0,106.3135,106.4129,106.2041,106.3135,240858.0
2023-04-10 15:10:00,106.95,107.02,106.85,106.97,234381.0,106.3135,106.383,106.2141,106.3333,234381.0
2023-04-10 15:20:00,106.98,107.03,106.84,106.86,294864.0,106.3433,106.393,106.2041,106.224,294864.0
2023-04-10 15:30:00,106.86,106.99,106.83,106.94,298680.0,106.224,106.3532,106.1942,106.3035,298680.0
2023-04-10 15:40:00,106.93,106.99,106.72,106.8,421671.0,106.2936,106.3532,106.0848,106.1644,421671.0
2023-04-10 15:50:00,106.8,106.96,106.7,106.95,930689.0,106.1644,106.3234,106.0649,106.3135,930689.0
2023-04-11 09:30:00,106.96,107.22,106.44,106.83,861809.0,106.3234,106.5819,105.8065,106.1942,861809.0
2023-04-11 09:40:00,106.83,106.89,106.04,106.07,590459.0,106.1942,106.2538,105.4089,105.4387,590459.0
2023-04-11 09:50:00,106.08,106.32,106.01,106.1,460961.0,105.4486,105.6872,105.3791,105.4685,460961.0
2023-04-11 10:00:00,106.1,106.24,105.61,105.77,549397.0,105.4685,105.6077,104.9814,105.1405,549397.0
2023-04-11 10:10:00,105.77,105.82,105.28,105.58,659419.0,105.1405,105.1902,104.6534,104.9516,659419.0
2023-04-11 10:20:00,105.59,106.04,105.55,106.04,596108.0,104.9616,105.4089,104.9218,105.4089,596108.0
2023-04-11 10:30:00,106.04,106.05,105.81,105.95,508173.0,105.4089,105.4188,105.1802,105.3194,508173.0
2023-04-11 10:40:00,105.95,106.08,105.7,105.82,479929.0,105.3194,105.4486,105.0709,105.1902,479929.0
2023-04-11 10:50:00,105.82,105.93,105.61,105.68,378482.0,105.1902,105.2995,104.9814,105.051,378482.0
2023-04-11 11:00:00,105.68,106.0,105.59,105.88,339705.0,105.051,105.3691,104.9616,105.2498,339705.0
2023-04-11 11:10:00,105.87,105.97,105.62,105.92,296711.0,105.2399,105.3393,104.9914,105.2896,296711.0
2023-04-11 11:20:00,105.92,105.96,105.65,105.69,302224.0,105.2896,105.3294,105.0212,105.061,302224.0
2023-04-11 11:30:00,105.69,106.03,105.68,105.9,269465.0,105.061,105.3989,105.051,105.2697,269465.0
2023-04-11 11:40:00,105.9,105.94,105.72,105.92,204080.0,105.2697,105.3095,105.0908,105.2896,204080.0
2023-04-11 11:50:00,105.92,106.15,105.91,106.07,303548.0,105.2896,105.5182,105.2797,105.4387,303548.0
2023-04-11 12:00:00,106.07,106.35,106.06,106.29,222497.0,105.4387,105.717,105.4288,105.6574,222497.0
2023-04-11 12:10:00,106.28,106.42,106.06,106.09,213910.0,105.6474,105.7866,105.4288,105.4586,213910.0
2023-04-11 12:20:00,106.09,106.22,106.05,106.18,229226.0,105.4586,105.5878,105.4188,105.548,229226.0
2023-04-11 12:30:00,106.19,106.3,106.03,106.1,252631.0,105.558,105.6673,105.3989,105.4685,252631.0
2023-04-11 12:40:00,106.1,106.25,106.1,106.19,166724.0,105.4685,105.6176,105.4685,105.558,166724.0
2023-04-11 12:50:00,106.2,106.41,106.17,106.32,181492.0,105.5679,105.7767,105.5381,105.6872,181492.0
2023-04-11 13:00:00,106.33,106.38,106.27,106.34,231602.0,105.6972,105.7469,105.6375,105.7071,231602.0
2023-04-11 13:10:00,106.33,106.37,106.24,106.33,155238.0,105.6972,105.7369,105.6077,105.6972,155238.0
2023-04-11 13:20:00,106.33,106.45,106.27,106.43,193495.0,105.6972,105.8164,105.6375,105.7966,193495.0
2023-04-11 13:30:00,106.43,106.5,106.37,106.43,171407.0,105.7966,105.8661,105.7369,105.7966,171407.0
2023-04-11 13:40:00,106.44,106.72,106.44,106.7,238501.0,105.8065,106.0848,105.8065,106.0649,238501.0
2023-04-11 13:50:00,106.7,106.73,106.56,106.64,201524.0,106.0649,106.0948,105.9258,106.0053,201524.0
2023-04-11 14:00:00,106.64,106.66,106.49,106.53,218787.0,106.0053,106.0252,105.8562,105.896,218787.0
2023-04-11 14:10:00,106.53,106.58,106.45,106.58,276580.0,105.896,105.9457,105.8164,105.9457,276580.0
2023-04-11 14:20:00,106.58,106.7,106.54,106.64,192129.0,105.9457,106.0649,105.9059,106.0053,192129.0
2023-04-11 14:30:00,106.64,106.67,106.56,106.64,217592.0,106.0053,106.0351,105.9258,106.0053,217592.0
2023-04-11 14:40:00,106.64,106.91,106.63,106.89,256589.0,106.0053,106.2737,105.9954,106.2538,256589.0
2023-04-11 14:50:00,106.9,106.93,106.81,106.89,275383.0,106.2638,106.2936,106.1743,106.2538,275383.0
2023-04-11 15:00:00,106.89,106.95,106.65,106.76,276003.0,106.2538,106.3135,106.0152,106.1246,276003.0
2023-04-11 15:10:00,106.77,106.9,106.76,106.88,220382.0,106.1345,106.2638,106.1246,106.2439,220382.0
2023-04-11 15:20:00,106.86,106.88,106.68,106.77,216189.0,106.224,106.2439,106.0451,106.1345,216189.0
2023-04-11 15:30:00,106.77,106.81,106.46,106.49,411103.0,106.1345,106.1743,105.8264,105.8562,411103.0
2023-04-11 15:40:00,106.49,106.51,106.18,106.22,433900.0,105.8562,105.8761,105.548,105.5878,433900.0
2023-04-11 15:50:00,106.21,106.21,105.94,106.13,1180432.0,105.5779,105.5779,105.3095,105.4983,1180432.0
2023-04-12 09:30:00,107.39,107.59,106.96,107.34,837036.0,106.7508,106.9497,106.3234,106.7011,837036.0
2023-04-12 09:40:00,107.33,107.34,106.51,106.78,509011.0,106.6912,106.7011,105.8761,106.1445,509011.0
2023-04-12 09:50:00,106.79,106.84,106.23,106.36,636626.0,106.1544,106.2041,105.5977,105.727,636626.0
2023-04-12 10:00:00,106.33,106.73,106.15,106.59,502831.0,105.6972,106.0948,105.5182,105.9556,502831.0
2023-04-12 10:10:00,106.57,106.73,106.33,106.45,373675.0,105.9357,106.0948,105.6972,105.8164,373675.0
2023-04-12 10:20:00,106.45,106.72,106.37,106.64,366132.0,105.8164,106.0848,105.7369,106.0053,366132.0
2023-04-12 10:30:00,106.65,106.83,105.97,106.02,536849.0,106.0152,106.1942,105.3393,105.389,536849.0
2023-04-12 10:40:00,106.01,106.44,105.99,106.22,507881.0,105.3791,105.8065,105.3592,105.5878,507881.0
2023-04-12 10:50:00,106.23,106.3,105.53,105.63,572233.0,105.5977,105.6673,104.9019,105.0013,572233.0
2023-04-12 11:00:00,105.64,105.81,105.42,105.56,447440.0,105.0113,105.1802,104.7926,104.9317,447440.0
2023-04-12 11:10:00,105.55,105.61,105.27,105.46,305909.0,104.9218,104.9814,104.6435,104.8323,305909.0
2023-04-12 11:20:00,105.46,105.73,105.42,105.67,272012.0,104.8323,105.1007,104.7926,105.0411,272012.0
2023-04-12 11:30:00,105.66,105.75,105.51,105.64,282311.0,105.0311,105.1206,104.882,105.0113,282311.0
2023-04-12 11:40:00,105.64,106.12,105.62,106.09,282106.0,105.0113,105.4884,104.9914,105.4586,282106.0
2023-04-12 11:50:00,106.1,106.28,106.04,106.13,329025.0,105.4685,105.6474,105.4089,105.4983,329025.0
2023-04-12 12:00:00,106.12,106.16,105.94,106.12,412818.0,105.4884,105.5282,105.3095,105.4884,412818.0
2023-04-12 12:10:00,106.12,106.19,105.99,106.16,354342.0,105.4884,105.558,105.3592,105.5282,354342.0
2023-04-12 12:20:00,106.16,106.26,106.09,106.13,279832.0,105.5282,105.6276,105.4586,105.4983,279832.0
2023-04-12 12:30:00,106.14,106.22,106.05,106.2,265128.0,105.5083,105.5878,105.4188,105.5679,265128.0
2023-04-12 12:40:00,106.21,106.29,106.06,106.2,282289.0,105.5779,105.6574,105.4288,105.5679,282289.0
2023-04-12 12:50:00,106.21,106.39,106.16,106.34,287876.0,105.5779,105.7568,105.5282,105.7071,287876.0
2023-04-12 13:00:00,106.35,106.36,106.05,106.3,294712.0,105.717,105.727,105.4188,105.6673,294712.0
2023-04-12 13:10:00,106.3,106.42,106.19,106.25,424400.0,105.6673,105.7866,105.558,105.6176,424400.0
2023-04-12 13:20:00,106.24,106.32,106.16,106.25,284242.0,105.6077,105.6872,105.5282,105.6176,284242.0
2023-04-12 13:30:00,106.25,106.31,105.95,106.01,440133.0,105.6176,105.6773,105.3194,105.3791,440133.0
2023-04-12 13:40:00,106.01,106.05,105.7,105.83,306696.0,105.3791,105.4188,105.0709,105.2001,306696.0
2023-04-12 13:50:00,105.83,105.88,105.72,105.76,204680.0,105.2001,105.2498,105.0908,105.1305,204680.0
2023-04-12 14:00:00,105.76,106.0,105.64,105.8,403060.0,105.1305,105.3691,105.0113,105.1703,403060.0
2023-04-12 14:10:00,105.79,105.98,105.64,105.88,357336.0,105.1604,105.3492,105.0113,105.2498,357336.0
2023-04-12 14:20:00,105.88,105.95,105.13,105.24,563145.0,105.2498,105.3194,104.5043,104.6136,563145.0
2023-04-12 14:30:00,105.23,105.23,104.97,105.06,671275.0,104.6037,104.6037,104.3452,104.4347,671275.0
2023-04-12 14:40:00,105.05,105.27,104.98,105.11,454802.0,104.4248,104.6435,104.3552,104.4844,454802.0
2023-04-12 14:50:00,105.11,105.43,105.1,105.39,291386.0,104.4844,104.8025,104.4745,104.7627,291386.0
2023-04-12 15:00:00,105.39,105.53,105.28,105.46,367188.0,104.7627,104.9019,104.6534,104.8323,367188.0
2023-04-12 15:10:00,105.45,105.46,105.13,105.22,307161.0,104.8224,104.8323,104.5043,104.5938,307161.0
2023-04-12 15:20:00,105.22,105.32,105.03,105.11,314555.0,104.5938,104.6932,104.4049,104.4844,314555.0
2023-04-12 15:30:00,105.12,105.3,105.06,105.25,397216.0,104.4944,104.6733,104.4347,104.6236,397216.0
2023-04-12 15:40:00,105.25,105.56,105.24,105.26,357685.0,104.6236,104.9317,104.6136,104.6335,357685.0
2023-04-12 15:50:00,105.26,105.51,105.1,105.26,1208390.0,104.6335,104.882,104.4745,104.6335,1208390.0
2023-04-13 09:30:00,106.44,107.73,106.44,107.32,1507528.0,105.8065,107.0888,105.8065,106.6813,1507528.0
2023-04-13 09:40:00,107.34,107.46,106.81,107.34,723529.0,106.7011,106.8204,106.1743,106.7011,723529.0
2023-04-13 09:50:00,107.35,107.67,107.22,107.53,659597.0,106.7111,107.0292,106.5819,106.89,659597.0
2023-04-13 10:00:00,107.52,107.7,107.36,107.55,790680.0,106.8801,107.059,106.721,106.9099,790680.0
2023-04-13 10:10:00,107.55,107.91,107.5,107.72,512938.0,106.9099,107.2677,106.8602,107.0789,512938.0
2023-04-13 10:20:00,107.73,107.75,107.58,107.63,399055.0,107.0888,107.1087,106.9397,106.9894,399055.0
2023-04-13 10:30:00,107.64,107.73,107.49,107.63,411964.0,106.9994,107.0888,106.8502,106.9894,411964.0
2023-04-13 10:40:00,107.62,107.64,107.28,107.47,326668.0,106.9795,106.9994,106.6415,106.8304,326668.0
2023-04-13 10:50:00,107.47,107.5,107.22,107.25,292244.0,106.8304,106.8602,106.5819,106.6117,292244.0
2023-04-13 11:00:00,107.25,107.47,107.16,107.3,290575.0,106.6117,106.8304,106.5222,106.6614,290575.0
2023-04-13 11:10:00,107.29,107.57,107.26,107.57,266170.0,106.6514,106.9298,106.6216,106.9298,266170.0
2023-04-13 11:20:00,107.57,107.69,107.43,107.56,270326.0,106.9298,107.0491,106.7906,106.9198,270326.0
2023-04-13 11:30:00,107.56,107.56,107.38,107.54,212416.0,106.9198,106.9198,106.7409,106.8999,212416.0
2023-04-13 11:40:00,107.55,107.7,107.51,107.54,224366.0,106.9099,107.059,106.8701,106.8999,224366.0
2023-04-13 11:50:00,107.53,107.57,107.25,107.5,299838.0,106.89,106.9298,106.6117,106.8602,299838.0
2023-04-13 12:00:00,107.5,107.66,107.36,107.55,234270.0,106.8602,107.0192,106.721,106.9099,234270.0
2023-04-13 12:10:00,107.55,107.62,107.41,107.45,208521.0,106.9099,106.9795,106.7707,106.8105,208521.0
2023-04-13 12:20:00,107.45,107.52,107.37,107.48,191838.0,106.8105,106.8801,106.731,106.8403,191838.0
2023-04-13 12:30:00,107.48,107.61,107.39,107.6,224322.0,106.8403,106.9695,106.7508,106.9596,224322.0
2023-04-13 12:40:00,107.61,107.66,107.39,107.4,199443.0,106.9695,107.0192,106.7508,106.7608,199443.0
2023-04-13 12:50:00,107.4,107.62,107.39,107.56,203981.0,106.7608,106.9795,106.7508,106.9198,203981.0
2023-04-13 13:00:00,107.57,107.65,107.42,107.58,202420.0,106.9298,107.0093,106.7807,106.9397,202420.0
2023-04-13 13:10:00,107.58,107.78,107.57,107.73,246969.0,106.9397,107.1385,106.9298,107.0888,246969.0
2023-04-13 13:20:00,107.73,107.79,107.61,107.67,218876.0,107.0888,107.1485,106.9695,107.0292,218876.0
2023-04-13 13:30:00,107.67,107.8,107.58,107.79,213485.0,107.0292,107.1584,106.9397,107.1485,213485.0
2023-04-13 13:40:00,107.79,107.97,107.77,107.94,292050.0,107.1485,107.3274,107.1286,107.2976,292050.0
2023-04-13 13:50:00,107.94,108.02,107.88,107.98,351029.0,107.2976,107.3771,107.2379,107.3373,351029.0
2023-04-13 14:00:00,107.98,108.02,107.91,108.01,258493.0,107.3373,107.3771,107.2677,107.3672,258493.0
2023-04-13 14:10:00,108.01,108.23,108.0,108.19,259511.0,107.3672,107.5858,107.3572,107.5461,259511.0
2023-04-13 14:20:00,108.19,108.21,108.01,108.01,262938.0,107.5461,107.566,107.3672,107.3672,262938.0
2023-04-13 14:30:00,108.02,108.02,107.91,107.92,252810.0,107.3771,107.3771,107.2677,107.2777,252810.0
2023-04-13 14:40:00,107.92,108.02,107.84,107.89,276859.0,107.2777,107.3771,107.1982,107.2479,276859.0
2023-04-13 14:50:00,107.89,108.02,107.86,107.98,298781.0,107.2479,107.3771,107.218,107.3373,298781.0
2023-04-13 15:00:00,107.98,108.04,107.82,108.03,323924.0,107.3373,107.397,107.1783,107.387,323924.0
2023-04-13 15:10:00,108.03,108.08,107.92,108.06,327853.0,107.387,107.4367,107.2777,107.4169,327853.0
2023-04-13 15:20:00,108.06,108.2,107.99,108.2,448473.0,107.4169,107.556,107.3473,107.556,448473.0
2023-04-13 15:30:00,108.19,108.27,108.05,108.16,458469.0,107.5461,107.6256,107.4069,107.5163,458469.0
2023-04-13 15:40:00,108.16,108.26,108.13,108.2,440606.0,107.5163,107.6157,107.4864,107.556,440606.0
2023-04-13 15:50:00,108.2,108.26,108.08,108.22,1240394.0,107.556,107.6157,107.4367,107.5759,1240394.0
2023-04-14 09:30:00,107.71,108.68,107.59,108.65,991322.0,107.0689,108.0332,106.9497,108.0033,991322.0
2023-04-14 09:40:00,108.65,108.78,108.38,108.69,489444.0,108.0033,108.1326,107.7349,108.0431,489444.0
2023-04-14 09:50:00,108.7,108.95,108.63,108.65,425496.0,108.053,108.3016,107.9835,108.0033,425496.0
2023-04-14 10:00:00,108.61,108.95,108.16,108.25,626943.0,107.9636,108.3016,107.5163,107.6057,626943.0
2023-04-14 10:10:00,108.26,108.56,108.26,108.39,435305.0,107.6157,107.9139,107.6157,107.7449,435305.0
2023-04-14 10:20:00,108.38,108.46,108.08,108.23,342752.0,107.7349,107.8145,107.4367,107.5858,342752.0
2023-04-14 10:30:00,108.24,108.25,107.94,108.01,507398.0,107.5958,107.6057,107.2976,107.3672,507398.0
2023-04-14 10:40:00,108.01,108.39,107.9,108.3,363435.0,107.3672,107.7449,107.2578,107.6554,363435.0
2023-04-14 10:50:00,108.29,108.62,108.22,108.51,494474.0,107.6455,107.9735,107.5759,107.8642,494474.0
2023-04-14 11:00:00,108.51,108.68,108.42,108.56,394625.0,107.8642,108.0332,107.7747,107.9139,394625.0
2023-04-14 11:10:00,108.56,108.85,108.55,108.8,398601.0,107.9139,108.2022,107.9039,108.1525,398601.0
2023-04-14 11:20:00,108.8,108.89,108.5,108.51,276536.0,108.1525,108.2419,107.8542,107.8642,276536.0
2023-04-14 11:30:00,108.52,108.7,108.34,108.37,240913.0,107.8741,108.053,107.6952,107.725,240913.0
2023-04-14 11:40:00,108.36,108.75,108.32,108.64,241002.0,107.7151,108.1027,107.6753,107.9934,241002.0
2023-04-14 11:50:00,108.63,108.77,108.58,108.71,208745.0,107.9835,108.1226,107.9338,108.063,208745.0
2023-04-14 12:00:00,108.71,108.73,108.46,108.66,271959.0,108.063,108.0829,107.8145,108.0133,271959.0
2023-04-14 12:10:00,108.66,108.71,108.41,108.56,181899.0,108.0133,108.063,107.7648,107.9139,181899.0
2023-04-14 12:20:00,108.55,108.61,108.41,108.55,218246.0,107.9039,107.9636,107.7648,107.9039,218246.0
2023-04-14 12:30:00,108.54,108.6,108.44,108.59,198107.0,107.894,107.9536,107.7946,107.9437,198107.0
2023-04-14 12:40:00,108.58,108.66,108.17,108.17,283644.0,107.9338,108.0133,107.5262,107.5262,283644.0
2023-04-14 12:50:00,108.15,108.29,108.04,108.19,237488.0,107.5063,107.6455,107.397,107.5461,237488.0
2023-04-14 13:00:00,108.18,108.55,108.12,108.51,252554.0,107.5361,107.9039,107.4765,107.8642,252554.0
2023-04-14 13:10:00,108.53,108.76,108.51,108.71,212489.0,107.8841,108.1127,107.8642,108.063,212489.0
2023-04-14 13:20:00,108.71,108.71,108.54,108.58,166703.0,108.063,108.063,107.894,107.9338,166703.0
2023-04-14 13:30:00,108.57,108.57,108.29,108.37,184279.0,107.9238,107.9238,107.6455,107.725,184279.0
2023-04-14 13:40:00,108.37,108.56,108.34,108.48,220255.0,107.725,107.9139,107.6952,107.8344,220255.0
2023-04-14 13:50:00,108.48,108.72,108.48,108.67,207100.0,107.8344,108.0729,107.8344,108.0232,207100.0
2023-04-14 14:00:00,108.67,108.77,108.62,108.75,213787.0,108.0232,108.1226,107.9735,108.1027,213787.0
2023-04-14 14:10:00,108.75,108.99,108.74,108.93,295047.0,108.1027,108.3413,108.0928,108.2817,295047.0
2023-04-14 14:20:00,108.92,109.1,108.87,109.06,512337.0,108.2717,108.4507,108.222,108.4109,512337.0
2023-04-14 14:30:00,109.07,109.2,109.01,109.08,398658.0,108.4208,108.5501,108.3612,108.4308,398658.0
2023-04-14 14:40:00,109.08,109.33,109.01,109.31,335996.0,108.4308,108.6793,108.3612,108.6594,335996.0
2023-04-14 14:50:00,109.31,109.58,109.21,109.56,420903.0,108.6594,108.9278,108.56,108.9079,420903.0
2023-04-14 15:00:00,109.54,109.55,109.17,109.32,494775.0,108.888,108.898,108.5202,108.6694,494775.0
2023-04-14 15:10:00,109.33,109.33,108.98,109.24,393568.0,108.6793,108.6793,108.3314,108.5898,393568.0
2023-04-14 15:20:00,109.24,109.49,109.1,109.43,466453.0,108.5898,108.8383,108.4507,108.7787,466453.0
2023-04-14 15:30:00,109.43,109.46,109.25,109.42,418797.0,108.7787,108.8085,108.5998,108.7688,418797.0
2023-04-14 15:40:00,109.42,109.54,109.41,109.48,721782.0,108.7688,108.888,108.7588,108.8284,721782.0
2023-04-14 15:50:00,109.48,109.55,109.33,109.49,1440208.0,108.8284,108.898,108.6793,108.8383,1440208.0
2023-04-17 09:30:00,105.37,106.7,105.32,105.49,2577986.0,104.7429,106.0649,104.6932,104.8622,2577986.0
2023-04-17 09:40:00,105.49,106.19,105.42,105.92,1332177.0,104.8622,105.558,104.7926,105.2896,1332177.0
2023-04-17 09:50:00,105.92,106.38,105.79,105.83,1035740.0,105.2896,105.7469,105.1604,105.2001,1035740.0
2023-04-17 10:00:00,105.83,106.1,105.66,105.77,847086.0,105.2001,105.4685,105.0311,105.1405,847086.0
2023-04-17 10:10:00,105.77,106.63,105.67,106.43,735383.0,105.1405,105.9954,105.0411,105.7966,735383.0
2023-04-17 10:20:00,106.43,106.71,105.92,106.06,790097.0,105.7966,106.0749,105.2896,105.4288,790097.0
2023-04-17 10:30:00,106.06,106.28,105.88,105.92,676955.0,105.4288,105.6474,105.2498,105.2896,676955.0
2023-04-17 10:40:00,105.91,105.91,105.68,105.8,531490.0,105.2797,105.2797,105.051,105.1703,531490.0
2023-04-17 10:50:00,105.8,106.2,105.67,106.2,650434.0,105.1703,105.5679,105.0411,105.5679,650434.0
2023-04-17 11:00:00,106.21,106.23,105.82,105.89,379286.0,105.5779,105.5977,105.1902,105.2598,379286.0
2023-04-17 11:10:00,105.9,105.98,105.72,105.85,462887.0,105.2697,105.3492,105.0908,105.22,462887.0
2023-04-17 11:20:00,105.85,105.98,105.66,105.7,646613.0,105.22,105.3492,105.0311,105.0709,646613.0
2023-04-17 11:30:00,105.7,105.73,105.42,105.66,553117.0,105.0709,105.1007,104.7926,105.0311,553117.0
2023-04-17 11:40:00,105.66,105.82,105.63,105.75,317485.0,105.0311,105.1902,105.0013,105.1206,317485.0
2023-04-17 11:50:00,105.75,105.87,105.68,105.75,379626.0,105.1206,105.2399,105.051,105.1206,379626.0
2023-04-17 12:00:00,105.75,105.86,105.64,105.75,330711.0,105.1206,105.2299,105.0113,105.1206,330711.0
2023-04-17 12:10:00,105.75,105.76,105.6,105.64,337702.0,105.1206,105.1305,104.9715,105.0113,337702.0
2023-04-17 12:20:00,105.64,105.75,105.57,105.73,318715.0,105.0113,105.1206,104.9417,105.1007,318715.0
2023-04-17 12:30:00,105.73,105.98,105.7,105.79,388888.0,105.1007,105.3492,105.0709,105.1604,388888.0
2023-04-17 12:40:00,105.78,105.91,105.75,105.77,226101.0,105.1504,105.2797,105.1206,105.1405,226101.0
2023-04-17 12:50:00,105.77,105.97,105.75,105.93,309957.0,105.1405,105.3393,105.1206,105.2995,309957.0
2023-04-17 13:00:00,105.94,105.98,105.83,105.93,255768.0,105.3095,105.3492,105.2001,105.2995,255768.0
2023-04-17 13:10:00,105.93,106.2,105.89,106.16,342729.0,105.2995,105.5679,105.2598,105.5282,342729.0
2023-04-17 13:20:00,106.17,106.24,106.04,106.24,285784.0,105.5381,105.6077,105.4089,105.6077,285784.0
2023-04-17 13:30:00,106.24,106.44,106.22,106.37,294551.0,105.6077,105.8065,105.5878,105.7369,294551.0
2023-04-17 13:40:00,106.36,106.37,106.22,106.3,272076.0,105.727,105.7369,105.5878,105.6673,272076.0
2023-04-17 13:50:00,106.31,106.32,106.08,106.12,262751.0,105.6773,105.6872,105.4486,105.4884,262751.0
2023-04-17 14:00:00,106.13,106.21,106.06,106.2,258392.0,105.4983,105.5779,105.4288,105.5679,258392.0
2023-04-17 14:10:00,106.19,106.24,106.06,106.11,256411.0,105.558,105.6077,105.4288,105.4785,256411.0
2023-04-17 14:20:00,106.1,106.19,105.98,106.06,249921.0,105.4685,105.558,105.3492,105.4288,249921.0
2023-04-17 14:30:00,106.06,106.22,106.01,106.2,268293.0,105.4288,105.5878,105.3791,105.5679,268293.0
2023-04-17 14:40:00,106.2,106.43,106.19,106.42,337395.0,105.5679,105.7966,105.558,105.7866,337395.0
2023-04-17 14:50:00,106.42,106.51,106.34,106.45,388124.0,105.7866,105.8761,105.7071,105.8164,388124.0
2023-04-17 15:00:00,106.44,106.5,106.39,106.4,324006.0,105.8065,105.8661,105.7568,105.7667,324006.0
2023-04-17 15:10:00,106.4,106.44,106.32,106.39,411597.0,105.7667,105.8065,105.6872,105.7568,411597.0
2023-04-17 15:20:00,106.4,106.47,106.31,106.34,399067.0,105.7667,105.8363,105.6773,105.7071,399067.0
2023-04-17 15:30:00,106.33,106.6,106.31,106.56,486360.0,105.6972,105.9655,105.6773,105.9258,486360.0
2023-04-17 15:40:00,106.55,106.69,106.41,106.52,497236.0,105.9158,106.055,105.7767,105.886,497236.0
2023-04-17 15:50:00,106.52,106.6,106.35,106.43,1513896.0,105.886,105.9655,105.717,105.7966,1513896.0
2023-04-18 09:30:00,107.0,107.03,106.01,106.56,808808.0,106.3632,106.393,105.3791,105.9258,808808.0
2023-04-18 09:40:00,106.59,107.05,106.57,106.93,624320.0,105.9556,106.4129,105.9357,106.2936,624320.0
2023-04-18 09:50:00,106.94,107.04,106.36,106.37,616617.0,106.3035,106.4029,105.727,105.7369,616617.0
2023-04-18 10:00:00,106.37,106.39,106.06,106.32,533498.0,105.7369,105.7568,105.4288,105.6872,533498.0
2023-04-18 10:10:00,106.33,106.5,106.01,106.06,431100.0,105.6972,105.8661,105.3791,105.4288,431100.0
2023-04-18 10:20:00,106.08,106.12,105.47,105.6,523784.0,105.4486,105.4884,104.8423,104.9715,523784.0
2023-04-18 10:30:00,105.61,105.83,105.51,105.8,332514.0,104.9814,105.2001,104.882,105.1703,332514.0
2023-04-18 10:40:00,105.8,105.94,105.64,105.7,306780.0,105.1703,105.3095,105.0113,105.0709,306780.0
2023-04-18 10:50:00,105.7,105.86,105.64,105.7,264151.0,105.0709,105.2299,105.0113,105.0709,264151.0
2023-04-18 11:00:00,105.69,105.8,105.64,105.73,243905.0,105.061,105.1703,105.0113,105.1007,243905.0
2023-04-18 11:10:00,105.73,105.86,105.66,105.8,210682.0,105.1007,105.2299,105.0311,105.1703,210682.0
2023-04-18 11:20:00,105.8,105.86,105.61,105.7,318136.0,105.1703,105.2299,104.9814,105.0709,318136.0
2023-04-18 11:30:00,105.7,106.04,105.65,105.66,343717.0,105.0709,105.4089,105.0212,105.0311,343717.0
2023-04-18 11:40:00,105.64,105.82,105.59,105.77,186689.0,105.0113,105.1902,104.9616,105.1405,186689.0
2023-04-18 11:50:00,105.77,105.83,105.66,105.67,168320.0,105.1405,105.2001,105.0311,105.0411,168320.0
2023-04-18 12:00:00,105.66,105.9,105.65,105.89,181045.0,105.0311,105.2697,105.0212,105.2598,181045.0
2023-04-18 12:10:00,105.89,105.99,105.75,105.81,180839.0,105.2598,105.3592,105.1206,105.1802,180839.0
2023-04-18 12:20:00,105.82,105.85,105.77,105.8,144464.0,105.1902,105.22,105.1405,105.1703,144464.0
2023-04-18 12:30:00,105.8,105.87,105.62,105.62,167364.0,105.1703,105.2399,104.9914,104.9914,167364.0
2023-04-18 12:40:00,105.63,105.71,105.51,105.7,167634.0,105.0013,105.0808,104.882,105.0709,167634.0
2023-04-18 12:50:00,105.72,105.77,105.6,105.65,236033.0,105.0908,105.1405,104.9715,105.0212,236033.0
2023-04-18 13:00:00,105.65,105.66,105.52,105.54,219968.0,105.0212,105.0311,104.892,104.9119,219968.0
2023-04-18 13:10:00,105.54,105.56,105.46,105.54,214426.0,104.9119,104.9317,104.8323,104.9119,214426.0
2023-04-18 13:20:00,105.53,105.56,105.25,105.27,381472.0,104.9019,104.9317,104.6236,104.6435,381472.0
2023-04-18 13:30:00,105.27,105.32,105.2,105.26,299665.0,104.6435,104.6932,104.5739,104.6335,299665.0
2023-04-18 13:40:00,105.27,105.49,105.14,105.43,212395.0,104.6435,104.8622,104.5142,104.8025,212395.0
2023-04-18 13:50:00,105.42,105.58,105.39,105.41,223229.0,104.7926,104.9516,104.7627,104.7826,223229.0
2023-04-18 14:00:00,105.41,105.6,105.4,105.54,204632.0,104.7826,104.9715,104.7727,104.9119,204632.0
2023-04-18 14:10:00,105.53,105.58,105.34,105.4,242906.0,104.9019,104.9516,104.713,104.7727,242906.0
2023-04-18 14:20:00,105.41,105.53,105.32,105.42,163982.0,104.7826,104.9019,104.6932,104.7926,163982.0
2023-04-18 14:30:00,105.42,105.53,105.33,105.48,166654.0,104.7926,104.9019,104.7031,104.8522,166654.0
2023-04-18 14:40:00,105.47,105.48,105.15,105.18,269922.0,104.8423,104.8522,104.5242,104.554,269922.0
2023-04-18 14:50:00,105.18,105.19,104.98,105.0,330791.0,104.554,104.5639,104.3552,104.3751,330791.0
2023-04-18 15:00:00,105.0,105.13,104.98,105.12,272333.0,104.3751,104.5043,104.3552,104.4944,272333.0
2023-04-18 15:10:00,105.13,105.16,105.05,105.13,271251.0,104.5043,104.5341,104.4248,104.5043,271251.0
2023-04-18 15:20:00,105.13,105.16,104.88,104.91,394009.0,104.5043,104.5341,104.2558,104.2856,394009.0
2023-04-18 15:30:00,104.91,105.02,104.78,104.95,472209.0,104.2856,104.3949,104.1564,104.3254,472209.0
2023-04-18 15:40:00,104.95,105.21,104.93,105.12,441742.0,104.3254,104.5838,104.3055,104.4944,441742.0
2023-04-18 15:50:00,105.12,105.31,105.03,105.14,924444.0,104.4944,104.6832,104.4049,104.5142,924444.0
2023-04-19 09:30:00,104.25,104.85,103.91,104.24,860073.0,103.6295,104.226,103.2916,103.6196,860073.0
2023-04-19 09:40:00,104.23,104.27,103.91,103.97,565076.0,103.6096,103.6494,103.2916,103.3512,565076.0
2023-04-19 09:50:00,103.97,104.23,103.8,103.87,541231.0,103.3512,103.6096,103.1822,103.2518,541231.0
2023-04-19 10:00:00,103.86,104.46,103.85,104.45,371785.0,103.2419,103.8383,103.2319,103.8283,371785.0
2023-04-19 10:10:00,104.45,104.45,104.13,104.24,326458.0,103.8283,103.8283,103.5102,103.6196,326458.0
2023-04-19 10:20:00,104.23,104.34,104.06,104.27,331520.0,103.6096,103.719,103.4407,103.6494,331520.0
2023-04-19 10:30:00,104.28,104.62,104.24,104.61,309491.0,103.6594,103.9973,103.6196,103.9874,309491.0
2023-04-19 10:40:00,104.62,104.71,104.49,104.59,295411.0,103.9973,104.0868,103.8681,103.9675,295411.0
2023-04-19 10:50:00,104.59,104.8,104.56,104.6,209273.0,103.9675,104.1763,103.9377,103.9774,209273.0
2023-04-19 11:00:00,104.62,104.85,104.62,104.79,263862.0,103.9973,104.226,103.9973,104.1663,263862.0
2023-04-19 11:10:00,104.79,105.01,104.77,104.99,335777.0,104.1663,104.385,104.1464,104.3651,335777.0
2023-04-19 11:20:00,104.99,105.04,104.78,104.95,285403.0,104.3651,104.4148,104.1564,104.3254,285403.0
2023-04-19 11:30:00,104.95,105.09,104.91,105.05,231201.0,104.3254,104.4645,104.2856,104.4248,231201.0
2023-04-19 11:40:00,105.04,105.21,105.02,105.08,228853.0,104.4148,104.5838,104.3949,104.4546,228853.0
2023-04-19 11:50:00,105.08,105.24,105.06,105.23,292159.0,104.4546,104.6136,104.4347,104.6037,292159.0
2023-04-19 12:00:00,105.24,105.39,105.11,105.27,264468.0,104.6136,104.7627,104.4844,104.6435,264468.0
2023-04-19 12:10:00,105.27,105.45,105.23,105.26,278862.0,104.6435,104.8224,104.6037,104.6335,278862.0
2023-04-19 12:20:00,105.26,105.41,105.26,105.41,166210.0,104.6335,104.7826,104.6335,104.7826,166210.0
2023-04-19 12:30:00,105.41,105.47,105.35,105.35,169592.0,104.7826,104.8423,104.723,104.723,169592.0
2023-04-19 12:40:00,105.35,105.44,105.28,105.3,128977.0,104.723,104.8124,104.6534,104.6733,128977.0
2023-04-19 12:50:00,105.31,105.42,105.26,105.38,137185.0,104.6832,104.7926,104.6335,104.7528,137185.0
2023-04-19 13:00:00,105.38,105.47,105.31,105.42,144678.0,104.7528,104.8423,104.6832,104.7926,144678.0
2023-04-19 13:10:00,105.42,105.47,105.31,105.37,195145.0,104.7926,104.8423,104.6832,104.7429,195145.0
2023-04-19 13:20:00,105.37,105.47,105.35,105.45,188706.0,104.7429,104.8423,104.723,104.8224,188706.0
2023-04-19 13:30:00,105.46,105.47,105.37,105.39,126959.0,104.8323,104.8423,104.7429,104.7627,126959.0
2023-04-19 13:40:00,105.38,105.47,105.32,105.35,141994.0,104.7528,104.8423,104.6932,104.723,141994.0
2023-04-19 13:50:00,105.34,105.59,105.34,105.58,200648.0,104.713,104.9616,104.713,104.9516,200648.0
2023-04-19 14:00:00,105.58,105.73,105.38,105.51,235666.0,104.9516,105.1007,104.7528,104.882,235666.0
2023-04-19 14:10:00,105.51,105.61,105.42,105.43,209320.0,104.882,104.9814,104.7926,104.8025,209320.0
2023-04-19 14:20:00,105.43,105.54,105.35,105.45,358993.0,104.8025,104.9119,104.723,104.8224,358993.0
2023-04-19 14:30:00,105.45,105.47,105.13,105.32,179860.0,104.8224,104.8423,104.5043,104.6932,179860.0
2023-04-19 14:40:00,105.32,105.37,105.22,105.36,142625.0,104.6932,104.7429,104.5938,104.7329,142625.0
2023-04-19 14:50:00,105.35,105.37,105.23,105.33,138999.0,104.723,104.7429,104.6037,104.7031,138999.0
2023-04-19 15:00:00,105.34,105.37,105.23,105.35,192365.0,104.713,104.7429,104.6037,104.723,192365.0
2023-04-19 15:10:00,105.36,105.42,105.27,105.28,183222.0,104.7329,104.7926,104.6435,104.6534,183222.0
2023-04-19 15:20:00,105.27,105.33,105.22,105.24,160142.0,104.6435,104.7031,104.5938,104.6136,160142.0
2023-04-19 15:30:00,105.23,105.33,105.07,105.1,302615.0,104.6037,104.7031,104.4447,104.4745,302615.0
2023-04-19 15:40:00,105.1,105.15,104.85,104.94,331664.0,104.4745,104.5242,104.226,104.3154,331664.0
2023-04-19 15:50:00,104.94,105.07,104.83,105.02,1009784.0,104.3154,104.4447,104.2061,104.3949,1009784.0
2023-04-20 09:30:00,104.66,105.67,104.64,105.45,1161245.0,104.0371,105.0411,104.0172,104.8224,1161245.0
2023-04-20 09:40:00,105.45,105.7,105.0,105.37,740199.0,104.8224,105.0709,104.3751,104.7429,740199.0
2023-04-20 09:50:00,105.37,105.83,105.08,105.64,503091.0,104.7429,105.2001,104.4546,105.0113,503091.0
2023-04-20 10:00:00,105.64,105.72,105.22,105.61,363357.0,105.0113,105.0908,104.5938,104.9814,363357.0
2023-04-20 10:10:00,105.61,105.74,105.57,105.66,353475.0,104.9814,105.1107,104.9417,105.0311,353475.0
2023-04-20 10:20:00,105.66,105.72,105.49,105.51,233677.0,105.0311,105.0908,104.8622,104.882,233677.0
2023-04-20 10:30:00,105.5,105.8,105.35,105.36,304981.0,104.8721,105.1703,104.723,104.7329,304981.0
2023-04-20 10:40:00,105.36,105.74,105.28,105.72,335883.0,104.7329,105.1107,104.6534,105.0908,335883.0
2023-04-20 10:50:00,105.73,105.84,105.56,105.67,330070.0,105.1007,105.2101,104.9317,105.0411,330070.0
2023-04-20 11:00:00,105.67,105.74,105.31,105.35,276941.0,105.0411,105.1107,104.6832,104.723,276941.0
2023-04-20 11:10:00,105.34,105.6,105.3,105.6,261412.0,104.713,104.9715,104.6733,104.9715,261412.0
2023-04-20 11:20:00,105.6,105.75,105.52,105.73,231959.0,104.9715,105.1206,104.892,105.1007,231959.0
2023-04-20 11:30:00,105.72,105.82,105.6,105.8,270798.0,105.0908,105.1902,104.9715,105.1703,270798.0
2023-04-20 11:40:00,105.81,106.14,105.8,106.05,448069.0,105.1802,105.5083,105.1703,105.4188,448069.0
2023-04-20 11:50:00,106.04,106.14,105.95,106.01,252239.0,105.4089,105.5083,105.3194,105.3791,252239.0
2023-04-20 12:00:00,106.0,106.01,105.73,105.97,205716.0,105.3691,105.3791,105.1007,105.3393,205716.0
2023-04-20 12:10:00,105.98,106.13,105.96,106.11,176492.0,105.3492,105.4983,105.3294,105.4785,176492.0
2023-04-20 12:20:00,106.12,106.26,106.05,106.25,195859.0,105.4884,105.6276,105.4188,105.6176,195859.0
2023-04-20 12:30:00,106.25,106.33,106.17,106.18,307382.0,105.6176,105.6972,105.5381,105.548,307382.0
2023-04-20 12:40:00,106.17,106.33,106.07,106.3,259400.0,105.5381,105.6972,105.4387,105.6673,259400.0
2023-04-20 12:50:00,106.3,106.39,106.23,106.38,213832.0,105.6673,105.7568,105.5977,105.7469,213832.0
2023-04-20 13:00:00,106.38,106.58,106.33,106.52,350092.0,105.7469,105.9457,105.6972,105.886,350092.0
2023-04-20 13:10:00,106.51,106.77,106.5,106.7,298132.0,105.8761,106.1345,105.8661,106.0649,298132.0
2023-04-20 13:20:00,106.7,106.89,106.61,106.85,245617.0,106.0649,106.2538,105.9755,106.2141,245617.0
2023-04-20 13:30:00,106.85,106.88,106.7,106.73,272664.0,106.2141,106.2439,106.0649,106.0948,272664.0
2023-04-20 13:40:00,106.73,106.89,106.72,106.75,193108.0,106.0948,106.2538,106.0848,106.1147,193108.0
2023-04-20 13:50:00,106.74,106.8,106.5,106.55,244489.0,106.1047,106.1644,105.8661,105.9158,244489.0
2023-04-20 14:00:00,106.54,106.54,106.3,106.33,278383.0,105.9059,105.9059,105.6673,105.6972,278383.0
2023-04-20 14:10:00,106.33,106.38,106.08,106.13,291294.0,105.6972,105.7469,105.4486,105.4983,291294.0
2023-04-20 14:20:00,106.12,106.12,105.77,105.82,453725.0,105.4884,105.4884,105.1405,105.1902,453725.0
2023-04-20 14:30:00,105.81,105.9,105.75,105.89,461646.0,105.1802,105.2697,105.1206,105.2598,461646.0
2023-04-20 14:40:00,105.88,105.88,105.62,105.69,486667.0,105.2498,105.2498,104.9914,105.061,486667.0
2023-04-20 14:50:00,105.68,105.88,105.67,105.82,319628.0,105.051,105.2498,105.0411,105.1902,319628.0
2023-04-20 15:00:00,105.83,106.08,105.59,105.7,541209.0,105.2001,105.4486,104.9616,105.0709,541209.0
2023-04-20 15:10:00,105.69,105.7,105.3,105.32,424853.0,105.061,105.0709,104.6733,104.6932,424853.0
2023-04-20 15:20:00,105.31,105.39,105.26,105.28,457378.0,104.6832,104.7627,104.6335,104.6534,457378.0
2023-04-20 15:30:00,105.28,105.61,105.26,105.59,436096.0,104.6534,104.9814,104.6335,104.9616,436096.0
2023-04-20 15:40:00,105.6,105.78,105.59,105.7,462945.0,104.9715,105.1504,104.9616,105.0709,462945.0
2023-04-20 15:50:00,105.7,106.03,105.61,105.93,1253292.0,105.0709,105.3989,104.9814,105.2995,1253292.0
2023-04-21 09:30:00,106.06,106.6,105.86,106.5,1070121.0,105.4288,105.9655,105.2299,105.8661,1070121.0
2023-04-21 09:40:00,106.52,106.6,106.15,106.18,425094.0,105.886,105.9655,105.5182,105.548,425094.0
2023-04-21 09:50:00,106.18,106.18,105.66,105.76,465830.0,105.548,105.548,105.0311,105.1305,465830.0
2023-04-21 10:00:00,105.76,105.87,105.51,105.65,426532.0,105.1305,105.2399,104.882,105.0212,426532.0
2023-04-21 10:10:00,105.65,106.23,105.54,106.14,526397.0,105.0212,105.5977,104.9119,105.5083,526397.0
2023-04-21 10:20:00,106.14,106.23,106.04,106.13,396219.0,105.5083,105.5977,105.4089,105.4983,396219.0
2023-04-21 10:30:00,106.13,106.23,105.93,105.99,388372.0,105.4983,105.5977,105.2995,105.3592,388372.0
2023-04-21 10:40:00,105.98,106.07,105.71,105.9,346889.0,105.3492,105.4387,105.0808,105.2697,346889.0
2023-04-21 10:50:00,105.9,106.36,105.87,106.36,351627.0,105.2697,105.727,105.2399,105.727,351627.0
2023-04-21 11:00:00,106.37,106.64,106.31,106.35,457597.0,105.7369,106.0053,105.6773,105.717,457597.0
2023-04-21 11:10:00,106.35,106.44,106.14,106.15,241438.0,105.717,105.8065,105.5083,105.5182,241438.0
2023-04-21 11:20:00,106.14,106.47,106.08,106.31,207509.0,105.5083,105.8363,105.4486,105.6773,207509.0
2023-04-21 11:30:00,106.32,106.34,106.18,106.25,217208.0,105.6872,105.7071,105.548,105.6176,217208.0
2023-04-21 11:40:00,106.26,106.48,106.15,106.15,264487.0,105.6276,105.8463,105.5182,105.5182,264487.0
2023-04-21 11:50:00,106.16,106.28,106.01,106.05,297009.0,105.5282,105.6474,105.3791,105.4188,297009.0
2023-04-21 12:00:00,106.06,106.16,106.01,106.05,143586.0,105.4288,105.5282,105.3791,105.4188,143586.0
2023-04-21 12:10:00,106.04,106.23,105.93,106.18,220953.0,105.4089,105.5977,105.2995,105.548,220953.0
2023-04-21 12:20:00,106.19,106.2,105.92,105.93,221743.0,105.558,105.5679,105.2896,105.2995,221743.0
2023-04-21 12:30:00,105.94,106.02,105.84,105.96,188465.0,105.3095,105.389,105.2101,105.3294,188465.0
2023-04-21 12:40:00,105.94,105.95,105.71,105.76,474329.0,105.3095,105.3194,105.0808,105.1305,474329.0
2023-04-21 12:50:00,105.76,105.81,105.64,105.75,291714.0,105.1305,105.1802,105.0113,105.1206,291714.0
2023-04-21 13:00:00,105.76,105.86,105.62,105.8,423904.0,105.1305,105.2299,104.9914,105.1703,423904.0
2023-04-21 13:10:00,105.81,105.81,105.53,105.66,282505.0,105.1802,105.1802,104.9019,105.0311,282505.0
2023-04-21 13:20:00,105.67,105.83,105.64,105.81,196224.0,105.0411,105.2001,105.0113,105.1802,196224.0
2023-04-21 13:30:00,105.82,105.99,105.69,105.95,248765.0,105.1902,105.3592,105.061,105.3194,248765.0
2023-04-21 13:40:00,105.96,106.15,105.96,106.03,368108.0,105.3294,105.5182,105.3294,105.3989,368108.0
2023-04-21 13:50:00,106.03,106.06,105.94,106.01,285037.0,105.3989,105.4288,105.3095,105.3791,285037.0
2023-04-21 14:00:00,106.01,106.12,105.98,106.09,246665.0,105.3791,105.4884,105.3492,105.4586,246665.0
2023-04-21 14:10:00,106.08,106.19,106.07,106.08,372670.0,105.4486,105.558,105.4387,105.4486,372670.0
2023-04-21 14:20:00,106.08,106.13,105.92,105.93,284650.0,105.4486,105.4983,105.2896,105.2995,284650.0
2023-04-21 14:30:00,105.93,105.99,105.75,105.87,269552.0,105.2995,105.3592,105.1206,105.2399,269552.0
2023-04-21 14:40:00,105.87,105.93,105.73,105.8,197922.0,105.2399,105.2995,105.1007,105.1703,197922.0
2023-04-21 14:50:00,105.8,105.8,105.65,105.7,279040.0,105.1703,105.1703,105.0212,105.0709,279040.0
2023-04-21 15:00:00,105.7,105.75,105.48,105.61,313951.0,105.0709,105.1206,104.8522,104.9814,313951.0
2023-04-21 15:10:00,105.61,105.68,105.57,105.61,234752.0,104.9814,105.051,104.9417,104.9814,234752.0
2023-04-21 15:20:00,105.61,105.68,105.57,105.65,224155.0,104.9814,105.051,104.9417,105.0212,224155.0
2023-04-21 15:30:00,105.65,105.75,105.61,105.63,390028.0,105.0212,105.1206,104.9814,105.0013,390028.0
2023-04-21 15:40:00,105.63,105.73,105.55,105.61,556783.0,105.0013,105.1007,104.9218,104.9814,556783.0
2023-04-21 15:50:00,105.61,105.96,105.59,105.91,1182621.0,104.9814,105.3294,104.9616,105.2797,1182621.0
2023-04-24 09:30:00,106.06,106.89,105.36,106.75,1008177.0,105.4288,106.2538,104.7329,106.1147,1008177.0
2023-04-24 09:40:00,106.75,107.09,106.53,106.62,747772.0,106.1147,106.4526,105.896,105.9854,747772.0
2023-04-24 09:50:00,106.62,107.07,106.49,106.78,509321.0,105.9854,106.4327,105.8562,106.1445,509321.0
2023-04-24 10:00:00,106.79,106.8,106.34,106.58,452921.0,106.1544,106.1644,105.7071,105.9457,452921.0
2023-04-24 10:10:00,106.58,106.88,106.51,106.87,433525.0,105.9457,106.2439,105.8761,106.2339,433525.0
2023-04-24 10:20:00,106.88,106.97,106.76,106.9,355838.0,106.2439,106.3333,106.1246,106.2638,355838.0
2023-04-24 10:30:00,106.9,106.91,106.21,106.23,411623.0,106.2638,106.2737,105.5779,105.5977,411623.0
2023-04-24 10:40:00,106.22,106.24,105.67,105.89,585149.0,105.5878,105.6077,105.0411,105.2598,585149.0
2023-04-24 10:50:00,105.9,106.12,105.83,106.04,320365.0,105.2697,105.4884,105.2001,105.4089,320365.0
2023-04-24 11:00:00,106.04,106.09,105.9,106.0,272489.0,105.4089,105.4586,105.2697,105.3691,272489.0
2023-04-24 11:10:00,105.99,106.24,105.96,106.21,233615.0,105.3592,105.6077,105.3294,105.5779,233615.0
2023-04-24 11:20:00,106.21,106.3,106.14,106.2,231547.0,105.5779,105.6673,105.5083,105.5679,231547.0
2023-04-24 11:30:00,106.21,106.41,106.09,106.1,284842.0,105.5779,105.7767,105.4586,105.4685,284842.0
2023-04-24 11:40:00,106.1,106.15,105.94,106.02,345880.0,105.4685,105.5182,105.3095,105.389,345880.0
2023-04-24 11:50:00,106.01,106.06,105.85,105.96,208548.0,105.3791,105.4288,105.22,105.3294,208548.0
2023-04-24 12:00:00,105.97,106.22,105.96,106.08,434808.0,105.3393,105.5878,105.3294,105.4486,434808.0
2023-04-24 12:10:00,106.08,106.19,105.99,106.18,225519.0,105.4486,105.558,105.3592,105.548,225519.0
2023-04-24 12:20:00,106.19,106.32,106.14,106.14,277181.0,105.558,105.6872,105.5083,105.5083,277181.0
2023-04-24 12:30:00,106.14,106.33,106.1,106.28,228995.0,105.5083,105.6972,105.4685,105.6474,228995.0
2023-04-24 12:40:00,106.28,106.38,106.2,106.35,222903.0,105.6474,105.7469,105.5679,105.717,222903.0
2023-04-24 12:50:00,106.35,106.44,106.3,106.35,192171.0,105.717,105.8065,105.6673,105.717,192171.0
2023-04-24 13:00:00,106.35,106.35,106.24,106.27,165394.0,105.717,105.717,105.6077,105.6375,165394.0
2023-04-24 13:10:00,106.28,106.55,106.26,106.5,206328.0,105.6474,105.9158,105.6276,105.8661,206328.0
2023-04-24 13:20:00,106.51,106.64,106.49,106.61,200220.0,105.8761,106.0053,105.8562,105.9755,200220.0
2023-04-24 13:30:00,106.61,106.87,106.59,106.7,300571.0,105.9755,106.2339,105.9556,106.0649,300571.0
2023-04-24 13:40:00,106.69,106.81,106.65,106.78,232935.0,106.055,106.1743,106.0152,106.1445,232935.0
2023-04-24 13:50:00,106.78,106.98,106.78,106.96,295652.0,106.1445,106.3433,106.1445,106.3234,295652.0
2023-04-24 14:00:00,106.97,107.16,106.96,107.06,399017.0,106.3333,106.5222,106.3234,106.4228,399017.0
2023-04-24 14:10:00,107.05,107.32,107.03,107.13,355589.0,106.4129,106.6813,106.393,106.4924,355589.0
2023-04-24 14:20:00,107.12,107.24,106.97,107.01,316673.0,106.4824,106.6017,106.3333,106.3731,316673.0
2023-04-24 14:30:00,107.02,107.03,106.83,106.86,359113.0,106.383,106.393,106.1942,106.224,359113.0
2023-04-24 14:40:00,106.87,106.93,106.82,106.91,266917.0,106.2339,106.2936,106.1842,106.2737,266917.0
2023-04-24 14:50:00,106.92,107.03,106.91,107.02,262508.0,106.2836,106.393,106.2737,106.383,262508.0
2023-04-24 15:00:00,107.02,107.06,106.9,106.97,264514.0,106.383,106.4228,106.2638,106.3333,264514.0
2023-04-24 15:10:00,106.97,107.01,106.84,106.92,247420.0,106.3333,106.3731,106.2041,106.2836,247420.0
2023-04-24 15:20:00,106.92,106.97,106.85,106.89,258005.0,106.2836,106.3333,106.2141,106.2538,258005.0
2023-04-24 15:30:00,106.89,107.03,106.82,106.95,390211.0,106.2538,106.393,106.1842,106.3135,390211.0
2023-04-24 15:40:00,106.95,107.07,106.82,106.84,440204.0,106.3135,106.4327,106.1842,106.2041,440204.0
2023-04-24 15:50:00,106.83,106.85,106.59,106.78,1356190.0,106.1942,106.2141,105.9556,106.1445,1356190.0
2023-04-25 09:30:00,106.57,107.44,106.11,107.34,1085737.0,105.9357,106.8005,105.4785,106.7011,1085737.0
2023-04-25 09:40:00,107.32,107.35,106.28,106.43,809139.0,106.6813,106.7111,105.6474,105.7966,809139.0
2023-04-25 09:50:00,106.44,106.62,106.11,106.13,533958.0,105.8065,105.9854,105.4785,105.4983,533958.0
2023-04-25 10:00:00,106.13,106.35,106.05,106.3,480027.0,105.4983,105.717,105.4188,105.6673,480027.0
2023-04-25 10:10:00,106.29,106.35,105.96,106.16,518732.0,105.6574,105.717,105.3294,105.5282,518732.0
2023-04-25 10:20:00,106.17,106.21,105.88,106.05,409123.0,105.5381,105.5779,105.2498,105.4188,409123.0
2023-04-25 10:30:00,106.05,106.39,105.88,106.35,445735.0,105.4188,105.7568,105.2498,105.717,445735.0
2023-04-25 10:40:00,106.35,106.54,106.31,106.46,414808.0,105.717,105.9059,105.6773,105.8264,414808.0
2023-04-25 10:50:00,106.46,106.46,106.13,106.18,425265.0,105.8264,105.8264,105.4983,105.548,425265.0
2023-04-25 11:00:00,106.18,106.48,106.03,106.48,292625.0,105.548,105.8463,105.3989,105.8463,292625.0
2023-04-25 11:10:00,106.49,106.75,106.41,106.68,469258.0,105.8562,106.1147,105.7767,106.0451,469258.0
2023-04-25 11:20:00,106.69,106.73,106.38,106.46,455792.0,106.055,106.0948,105.7469,105.8264,455792.0
2023-04-25 11:30:00,106.45,106.5,106.3,106.44,381615.0,105.8164,105.8661,105.6673,105.8065,381615.0
2023-04-25 11:40:00,106.44,106.83,106.42,106.73,452739.0,105.8065,106.1942,105.7866,106.0948,452739.0
2023-04-25 11:50:00,106.74,106.77,106.48,106.51,407870.0,106.1047,106.1345,105.8463,105.8761,407870.0
2023-04-25 12:00:00,106.52,106.64,106.31,106.46,393018.0,105.886,106.0053,105.6773,105.8264,393018.0
2023-04-25 12:10:00,106.46,106.58,106.44,106.55,273833.0,105.8264,105.9457,105.8065,105.9158,273833.0
2023-04-25 12:20:00,106.57,106.7,106.47,106.5,382334.0,105.9357,106.0649,105.8363,105.8661,382334.0
2023-04-25 12:30:00,106.49,106.54,105.92,105.98,564224.0,105.8562,105.9059,105.2896,105.3492,564224.0
2023-04-25 12:40:00,105.98,106.08,105.96,106.06,443141.0,105.3492,105.4486,105.3294,105.4288,443141.0
2023-04-25 12:50:00,106.05,106.29,106.05,106.24,346107.0,105.4188,105.6574,105.4188,105.6077,346107.0
2023-04-25 13:00:00,106.24,106.39,106.16,106.19,339458.0,105.6077,105.7568,105.5282,105.558,339458.0
2023-04-25 13:10:00,106.19,106.19,105.56,105.72,433517.0,105.558,105.558,104.9317,105.0908,433517.0
2023-04-25 13:20:00,105.72,105.76,105.52,105.73,332380.0,105.0908,105.1305,104.892,105.1007,332380.0
2023-04-25 13:30:00,105.73,105.78,105.58,105.64,254111.0,105.1007,105.1504,104.9516,105.0113,254111.0
2023-04-25 13:40:00,105.62,105.66,105.43,105.48,268772.0,104.9914,105.0311,104.8025,104.8522,268772.0
2023-04-25 13:50:00,105.49,105.55,105.41,105.51,325425.0,104.8622,104.9218,104.7826,104.882,325425.0
2023-04-25 14:00:00,105.5,105.64,105.42,105.45,320805.0,104.8721,105.0113,104.7926,104.8224,320805.0
2023-04-25 14:10:00,105.46,105.53,105.33,105.44,269176.0,104.8323,104.9019,104.7031,104.8124,269176.0
2023-04-25 14:20:00,105.44,105.47,105.27,105.44,347319.0,104.8124,104.8423,104.6435,104.8124,347319.0
2023-04-25 14:30:00,105.44,105.69,105.35,105.67,350886.0,104.8124,105.061,104.723,105.0411,350886.0
2023-04-25 14:40:00,105.66,105.68,105.45,105.61,391187.0,105.0311,105.051,104.8224,104.9814,391187.0
2023-04-25 14:50:00,105.61,105.65,105.33,105.38,361056.0,104.9814,105.0212,104.7031,104.7528,361056.0
2023-04-25 15:00:00,105.38,105.44,105.28,105.28,437535.0,104.7528,104.8124,104.6534,104.6534,437535.0
2023-04-25 15:10:00,105.27,105.39,105.19,105.29,405198.0,104.6435,104.7627,104.5639,104.6633,405198.0
2023-04-25 15:20:00,105.29,105.43,105.04,105.09,546814.0,104.6633,104.8025,104.4148,104.4645,546814.0
2023-04-25 15:30:00,105.09,105.32,104.88,104.9,773450.0,104.4645,104.6932,104.2558,104.2757,773450.0
2023-04-25 15:40:00,104.9,105.16,104.89,105.04,739109.0,104.2757,104.5341,104.2657,104.4148,739109.0
2023-04-25 15:50:00,105.04,105.12,104.56,104.68,2215241.0,104.4148,104.4944,103.9377,104.057,2215241.0
2023-04-26 09:30:00,105.52,105.62,103.27,104.72,3031899.0,104.892,104.9914,102.6554,104.0967,3031899.0
2023-04-26 09:40:00,104.72,105.56,104.25,105.52,1698702.0,104.0967,104.9317,103.6295,104.892,1698702.0
2023-04-26 09:50:00,105.53,106.47,105.28,106.38,1325512.0,104.9019,105.8363,104.6534,105.7469,1325512.0
2023-04-26 10:00:00,106.36,106.92,106.18,106.91,1238204.0,105.727,106.2836,105.548,106.2737,1238204.0
2023-04-26 10:10:00,106.9,107.02,105.68,105.81,1448530.0,106.2638,106.383,105.051,105.1802,1448530.0
2023-04-26 10:20:00,105.81,105.96,105.6,105.94,781073.0,105.1802,105.3294,104.9715,105.3095,781073.0
2023-04-26 10:30:00,105.94,106.09,105.6,105.72,622801.0,105.3095,105.4586,104.9715,105.0908,622801.0
2023-04-26 10:40:00,105.71,106.03,105.61,105.74,498789.0,105.0808,105.3989,104.9814,105.1107,498789.0
2023-04-26 10:50:00,105.76,105.95,105.61,105.68,435966.0,105.1305,105.3194,104.9814,105.051,435966.0
2023-04-26 11:00:00,105.69,106.17,105.66,106.01,589254.0,105.061,105.5381,105.0311,105.3791,589254.0
2023-04-26 11:10:00,106.01,106.33,105.95,106.1,561061.0,105.3791,105.6972,105.3194,105.4685,561061.0
2023-04-26 11:20:00,106.11,106.44,105.6,105.67,823434.0,105.4785,105.8065,104.9715,105.0411,823434.0
2023-04-26 11:30:00,105.66,105.75,105.21,105.46,805347.0,105.0311,105.1206,104.5838,104.8323,805347.0
2023-04-26 11:40:00,105.44,105.49,105.14,105.45,666935.0,104.8124,104.8622,104.5142,104.8224,666935.0
2023-04-26 11:50:00,105.45,105.5,104.97,105.09,550814.0,104.8224,104.8721,104.3452,104.4645,550814.0
2023-04-26 12:00:00,105.08,105.64,105.05,105.41,631136.0,104.4546,105.0113,104.4248,104.7826,631136.0
2023-04-26 12:10:00,105.41,105.57,105.07,105.16,518978.0,104.7826,104.9417,104.4447,104.5341,518978.0
2023-04-26 12:20:00,105.17,105.31,105.07,105.17,330137.0,104.5441,104.6832,104.4447,104.5441,330137.0
2023-04-26 12:30:00,105.17,105.17,104.31,104.35,718688.0,104.5441,104.5441,103.6892,103.7289,718688.0
2023-04-26 12:40:00,104.36,104.55,104.32,104.4,460612.0,103.7389,103.9277,103.6991,103.7786,460612.0
2023-04-26 12:50:00,104.4,104.44,104.16,104.39,404099.0,103.7786,103.8184,103.5401,103.7687,404099.0
2023-04-26 13:00:00,104.4,104.66,104.32,104.33,373998.0,103.7786,104.0371,103.6991,103.7091,373998.0
2023-04-26 13:10:00,104.31,104.47,104.14,104.47,319329.0,103.6892,103.8482,103.5202,103.8482,319329.0
2023-04-26 13:20:00,104.47,104.69,104.33,104.36,328835.0,103.8482,104.0669,103.7091,103.7389,328835.0
2023-04-26 13:30:00,104.36,104.7,104.32,104.67,307009.0,103.7389,104.0769,103.6991,104.047,307009.0
2023-04-26 13:40:00,104.65,104.69,104.29,104.32,311566.0,104.0271,104.0669,103.6693,103.6991,311566.0
2023-04-26 13:50:00,104.32,104.59,104.13,104.55,380036.0,103.6991,103.9675,103.5102,103.9277,380036.0
2023-04-26 14:00:00,104.55,104.63,104.48,104.61,252763.0,103.9277,104.0073,103.8582,103.9874,252763.0
2023-04-26 14:10:00,104.61,104.73,104.37,104.38,448723.0,103.9874,104.1067,103.7488,103.7588,448723.0
2023-04-26 14:20:00,104.39,104.51,104.26,104.41,366837.0,103.7687,103.888,103.6395,103.7886,366837.0
2023-04-26 14:30:00,104.4,104.42,104.07,104.32,411981.0,103.7786,103.7985,103.4506,103.6991,411981.0
2023-04-26 14:40:00,104.32,104.41,104.12,104.2,360430.0,103.6991,103.7886,103.5003,103.5798,360430.0
2023-04-26 14:50:00,104.19,104.23,104.02,104.17,365014.0,103.5699,103.6096,103.4009,103.55,365014.0
2023-04-26 15:00:00,104.18,104.27,104.09,104.12,353799.0,103.5599,103.6494,103.4705,103.5003,353799.0
2023-04-26 15:10:00,104.11,104.18,104.07,104.09,429579.0,103.4904,103.5599,103.4506,103.4705,429579.0
2023-04-26 15:20:00,104.09,104.31,104.08,104.29,353930.0,103.4705,103.6892,103.4605,103.6693,353930.0
2023-04-26 15:30:00,104.3,104.49,104.28,104.45,456927.0,103.6792,103.8681,103.6594,103.8283,456927.0
2023-04-26 15:40:00,104.45,104.47,104.28,104.33,688475.0,103.8283,103.8482,103.6594,103.7091,688475.0
2023-04-26 15:50:00,104.33,104.73,104.24,104.4,1397435.0,103.7091,104.1067,103.6196,103.7786,1397435.0
2023-04-27 09:30:00,105.19,106.12,104.42,105.98,2247858.0,104.5639,105.4884,103.7985,105.3492,2247858.0
2023-04-27 09:40:00,106.01,106.38,105.81,106.37,1181443.0,105.3791,105.7469,105.1802,105.7369,1181443.0
2023-04-27 09:50:00,106.38,106.93,106.29,106.29,1148975.0,105.7469,106.2936,105.6574,105.6574,1148975.0
2023-04-27 10:00:00,106.28,107.01,106.22,107.01,736200.0,105.6474,106.3731,105.5878,106.3731,736200.0
2023-04-27 10:10:00,107.02,107.52,107.01,107.49,660040.0,106.383,106.8801,106.3731,106.8502,660040.0
2023-04-27 10:20:00,107.49,107.49,107.07,107.23,580619.0,106.8502,106.8502,106.4327,106.5918,580619.0
2023-04-27 10:30:00,107.25,107.51,107.1,107.46,611591.0,106.6117,106.8701,106.4626,106.8204,611591.0
2023-04-27 10:40:00,107.45,107.88,107.42,107.78,888675.0,106.8105,107.2379,106.7807,107.1385,888675.0
2023-04-27 10:50:00,107.78,107.96,107.23,107.4,669483.0,107.1385,107.3174,106.5918,106.7608,669483.0
2023-04-27 11:00:00,107.4,107.68,107.28,107.38,495435.0,106.7608,107.0391,106.6415,106.7409,495435.0
2023-04-27 11:10:00,107.39,107.92,107.32,107.83,787914.0,106.7508,107.2777,106.6813,107.1882,787914.0
2023-04-27 11:20:00,107.84,108.33,107.82,108.18,870636.0,107.1982,107.6852,107.1783,107.5361,870636.0
2023-04-27 11:30:00,108.17,108.63,108.16,108.52,786596.0,107.5262,107.9835,107.5163,107.8741,786596.0
2023-04-27 11:40:00,108.52,108.62,108.26,108.53,614226.0,107.8741,107.9735,107.6157,107.8841,614226.0
2023-04-27 11:50:00,108.54,108.55,108.14,108.21,556275.0,107.894,107.9039,107.4964,107.566,556275.0
2023-04-27 12:00:00,108.2,108.52,108.15,108.51,522758.0,107.556,107.8741,107.5063,107.8642,522758.0
2023-04-27 12:10:00,108.53,108.74,108.52,108.57,505350.0,107.8841,108.0928,107.8741,107.9238,505350.0
2023-04-27 12:20:00,108.56,108.59,108.3,108.43,525694.0,107.9139,107.9437,107.6554,107.7847,525694.0
2023-04-27 12:30:00,108.43,108.6,108.27,108.58,523315.0,107.7847,107.9536,107.6256,107.9338,523315.0
2023-04-27 12:40:00,108.59,108.75,108.58,108.7,903571.0,107.9437,108.1027,107.9338,108.053,903571.0
2023-04-27 12:50:00,108.7,108.78,108.61,108.73,515414.0,108.053,108.1326,107.9636,108.0829,515414.0
2023-04-27 13:00:00,108.72,108.77,108.58,108.66,334928.0,108.0729,108.1226,107.9338,108.0133,334928.0
2023-04-27 13:10:00,108.67,108.84,108.67,108.79,433698.0,108.0232,108.1922,108.0232,108.1425,433698.0
2023-04-27 13:20:00,108.79,108.81,108.64,108.71,412118.0,108.1425,108.1624,107.9934,108.063,412118.0
2023-04-27 13:30:00,108.72,109.03,108.71,108.92,749668.0,108.0729,108.3811,108.063,108.2717,749668.0
2023-04-27 13:40:00,108.92,109.15,108.92,108.98,529038.0,108.2717,108.5004,108.2717,108.3314,529038.0
2023-04-27 13:50:00,108.99,109.0,108.83,108.84,346519.0,108.3413,108.3513,108.1823,108.1922,346519.0
2023-04-27 14:00:00,108.85,108.99,108.84,108.94,294801.0,108.2022,108.3413,108.1922,108.2916,294801.0
2023-04-27 14:10:00,108.93,109.07,108.86,109.06,407065.0,108.2817,108.4208,108.2121,108.4109,407065.0
2023-04-27 14:20:00,109.06,109.11,108.95,108.98,376700.0,108.4109,108.4606,108.3016,108.3314,376700.0
2023-04-27 14:30:00,108.99,109.11,108.95,109.05,342718.0,108.3413,108.4606,108.3016,108.401,342718.0
2023-04-27 14:40:00,109.04,109.07,108.88,108.89,318036.0,108.391,108.4208,108.232,108.2419,318036.0
2023-04-27 14:50:00,108.9,108.99,108.85,108.98,418593.0,108.2519,108.3413,108.2022,108.3314,418593.0
2023-04-27 15:00:00,108.98,109.08,108.85,109.04,437121.0,108.3314,108.4308,108.2022,108.391,437121.0
2023-04-27 15:10:00,109.04,109.05,108.86,108.89,460639.0,108.391,108.401,108.2121,108.2419,460639.0
2023-04-27 15:20:00,108.88,109.06,108.79,109.05,511805.0,108.232,108.4109,108.1425,108.401,511805.0
2023-04-27 15:30:00,109.05,109.11,108.9,108.94,738789.0,108.401,108.4606,108.2519,108.2916,738789.0
2023-04-27 15:40:00,108.94,108.96,108.64,108.77,831369.0,108.2916,108.3115,107.9934,108.1226,831369.0
2023-04-27 15:50:00,108.76,108.8,108.29,108.38,2034918.0,108.1127,108.1525,107.6455,107.7349,2034918.0
2023-04-28 09:30:00,107.83,108.29,107.4,107.59,1355348.0,107.1882,107.6455,106.7608,106.9497,1355348.0
2023-04-28 09:40:00,107.57,107.81,107.07,107.07,693083.0,106.9298,107.1683,106.4327,106.4327,693083.0
2023-04-28 09:50:00,107.05,107.45,107.0,107.12,526913.0,106.4129,106.8105,106.3632,106.4824,526913.0
2023-04-28 10:00:00,107.2,107.2,106.81,107.06,575385.0,106.562,106.562,106.1743,106.4228,575385.0
2023-04-28 10:10:00,107.07,107.22,106.87,107.2,557183.0,106.4327,106.5819,106.2339,106.562,557183.0
2023-04-28 10:20:00,107.2,107.61,107.07,107.57,634713.0,106.562,106.9695,106.4327,106.9298,634713.0
2023-04-28 10:30:00,107.58,107.68,106.97,107.12,476802.0,106.9397,107.0391,106.3333,106.4824,476802.0
2023-04-28 10:40:00,107.12,107.16,106.69,106.89,582191.0,106.4824,106.5222,106.055,106.2538,582191.0
2023-04-28 10:50:00,106.88,106.94,106.16,106.27,574547.0,106.2439,106.3035,105.5282,105.6375,574547.0
2023-04-28 11:00:00,106.28,106.55,106.04,106.48,439088.0,105.6474,105.9158,105.4089,105.8463,439088.0
2023-04-28 11:10:00,106.49,106.73,106.31,106.73,284018.0,105.8562,106.0948,105.6773,106.0948,284018.0
2023-04-28 11:20:00,106.73,106.75,106.51,106.6,340938.0,106.0948,106.1147,105.8761,105.9655,340938.0
2023-04-28 11:30:00,106.6,106.74,106.56,106.67,375006.0,105.9655,106.1047,105.9258,106.0351,375006.0
2023-04-28 11:40:00,106.66,107.23,106.61,107.19,410288.0,106.0252,106.5918,105.9755,106.552,410288.0
2023-04-28 11:50:00,107.19,107.25,107.0,107.2,249507.0,106.552,106.6117,106.3632,106.562,249507.0
2023-04-28 12:00:00,107.19,107.42,107.1,107.36,282205.0,106.552,106.7807,106.4626,106.721,282205.0
2023-04-28 12:10:00,107.36,107.52,107.17,107.19,315296.0,106.721,106.8801,106.5322,106.552,315296.0
2023-04-28 12:20:00,107.19,107.38,107.07,107.38,180989.0,106.552,106.7409,106.4327,106.7409,180989.0
2023-04-28 12:30:00,107.38,107.49,107.21,107.24,285418.0,106.7409,106.8502,106.5719,106.6017,285418.0
2023-04-28 12:40:00,107.23,107.55,107.22,107.54,302376.0,106.5918,106.9099,106.5819,106.8999,302376.0
2023-04-28 12:50:00,107.54,107.78,107.51,107.75,276324.0,106.8999,107.1385,106.8701,107.1087,276324.0
2023-04-28 13:00:00,107.75,107.86,107.48,107.74,299574.0,107.1087,107.218,106.8403,107.0988,299574.0
2023-04-28 13:10:00,107.73,107.86,107.62,107.67,227917.0,107.0888,107.218,106.9795,107.0292,227917.0
2023-04-28 13:20:00,107.65,107.68,107.47,107.62,269850.0,107.0093,107.0391,106.8304,106.9795,269850.0
2023-04-28 13:30:00,107.62,107.67,107.43,107.59,247775.0,106.9795,107.0292,106.7906,106.9497,247775.0
2023-04-28 13:40:00,107.59,107.72,107.54,107.66,223296.0,106.9497,107.0789,106.8999,107.0192,223296.0
2023-04-28 13:50:00,107.67,107.73,107.53,107.68,200240.0,107.0292,107.0888,106.89,107.0391,200240.0
2023-04-28 14:00:00,107.68,107.75,107.58,107.64,178102.0,107.0391,107.1087,106.9397,106.9994,178102.0
2023-04-28 14:10:00,107.64,107.72,107.49,107.7,214488.0,106.9994,107.0789,106.8502,107.059,214488.0
2023-04-28 14:20:00,107.71,107.85,107.57,107.85,214117.0,107.0689,107.2081,106.9298,107.2081,214117.0
2023-04-28 14:30:00,107.85,107.9,107.63,107.73,261862.0,107.2081,107.2578,106.9894,107.0888,261862.0
2023-04-28 14:40:00,107.73,107.93,107.66,107.93,222579.0,107.0888,107.2876,107.0192,107.2876,222579.0
2023-04-28 14:50:00,107.93,108.02,107.85,108.01,330616.0,107.2876,107.3771,107.2081,107.3672,330616.0
2023-04-28 15:00:00,108.0,108.01,107.84,108.0,229068.0,107.3572,107.3672,107.1982,107.3572,229068.0
2023-04-28 15:10:00,108.0,108.14,107.92,108.12,357634.0,107.3572,107.4964,107.2777,107.4765,357634.0
2023-04-28 15:20:00,108.12,108.13,107.9,107.95,279954.0,107.4765,107.4864,107.2578,107.3075,279954.0
2023-04-28 15:30:00,107.95,107.96,107.8,107.89,291634.0,107.3075,107.3174,107.1584,107.2479,291634.0
2023-04-28 15:40:00,107.88,108.05,107.83,108.02,409497.0,107.2379,107.4069,107.1882,107.3771,409497.0
2023-04-28 15:50:00,108.01,108.25,107.97,108.23,1373213.0,107.3672,107.6057,107.3274,107.5858,1373213.0
2023-05-01 09:30:00,107.68,108.33,107.61,107.95,1073585.0,107.0391,107.6852,106.9695,107.3075,1073585.0
2023-05-01 09:40:00,107.94,108.23,107.74,108.02,634909.0,107.2976,107.5858,107.0988,107.3771,634909.0
2023-05-01 09:50:00,108.01,108.3,107.85,108.01,329644.0,107.3672,107.6554,107.2081,107.3672,329644.0
2023-05-01 10:00:00,108.01,108.1,107.8,108.0,308824.0,107.3672,107.4566,107.1584,107.3572,308824.0
2023-05-01 10:10:00,108.0,108.25,107.85,107.99,330214.0,107.3572,107.6057,107.2081,107.3473,330214.0
2023-05-01 10:20:00,107.97,108.16,107.81,108.02,273280.0,107.3274,107.5163,107.1683,107.3771,273280.0
2023-05-01 10:30:00,108.02,108.03,107.86,107.87,393778.0,107.3771,107.387,107.218,107.228,393778.0
2023-05-01 10:40:00,107.86,107.94,107.5,107.84,410470.0,107.218,107.2976,106.8602,107.1982,410470.0
2023-05-01 10:50:00,107.84,108.41,107.78,108.37,505048.0,107.1982,107.7648,107.1385,107.725,505048.0
2023-05-01 11:00:00,108.36,108.42,108.06,108.24,301444.0,107.7151,107.7747,107.4169,107.5958,301444.0
2023-05-01 11:10:00,108.23,108.29,107.73,107.95,519485.0,107.5858,107.6455,107.0888,107.3075,519485.0
2023-05-01 11:20:00,107.94,108.01,107.7,107.88,259244.0,107.2976,107.3672,107.059,107.2379,259244.0
2023-05-01 11:30:00,107.89,107.9,107.77,107.82,223479.0,107.2479,107.2578,107.1286,107.1783,223479.0
2023-05-01 11:40:00,107.82,107.84,107.7,107.79,222948.0,107.1783,107.1982,107.059,107.1485,222948.0
2023-05-01 11:50:00,107.8,108.14,107.77,108.09,238939.0,107.1584,107.4964,107.1286,107.4467,238939.0
2023-05-01 12:00:00,108.09,108.2,107.98,108.07,317703.0,107.4467,107.556,107.3373,107.4268,317703.0
2023-05-01 12:10:00,108.06,108.17,108.01,108.14,273961.0,107.4169,107.5262,107.3672,107.4964,273961.0
2023-05-01 12:20:00,108.14,108.22,108.07,108.14,306885.0,107.4964,107.5759,107.4268,107.4964,306885.0
2023-05-01 12:30:00,108.15,108.39,108.13,108.36,374706.0,107.5063,107.7449,107.4864,107.7151,374706.0
2023-05-01 12:40:00,108.36,108.37,108.08,108.11,211751.0,107.7151,107.725,107.4367,107.4666,211751.0
2023-05-01 12:50:00,108.11,108.37,108.09,108.34,235057.0,107.4666,107.725,107.4467,107.6952,235057.0
2023-05-01 13:00:00,108.34,108.39,108.2,108.32,200743.0,107.6952,107.7449,107.556,107.6753,200743.0
2023-05-01 13:10:00,108.31,108.44,108.28,108.4,222076.0,107.6654,107.7946,107.6355,107.7548,222076.0
2023-05-01 13:20:00,108.4,108.57,108.38,108.43,273757.0,107.7548,107.9238,107.7349,107.7847,273757.0
2023-05-01 13:30:00,108.42,108.58,108.38,108.52,174232.0,107.7747,107.9338,107.7349,107.8741,174232.0
2023-05-01 13:40:00,108.52,108.68,108.45,108.48,213619.0,107.8741,108.0332,107.8045,107.8344,213619.0
2023-05-01 13:50:00,108.48,108.52,108.38,108.44,261180.0,107.8344,107.8741,107.7349,107.7946,261180.0
2023-05-01 14:00:00,108.44,108.51,108.36,108.48,196775.0,107.7946,107.8642,107.7151,107.8344,196775.0
2023-05-01 14:10:00,108.48,108.58,108.25,108.26,289450.0,107.8344,107.9338,107.6057,107.6157,289450.0
2023-05-01 14:20:00,108.26,108.36,108.18,108.2,195263.0,107.6157,107.7151,107.5361,107.556,195263.0
2023-05-01 14:30:00,108.19,108.19,107.81,107.9,287944.0,107.5461,107.5461,107.1683,107.2578,287944.0
2023-05-01 14:40:00,107.9,107.94,107.77,107.94,220419.0,107.2578,107.2976,107.1286,107.2976,220419.0
2023-05-01 14:50:00,107.94,108.12,107.87,108.05,219155.0,107.2976,107.4765,107.228,107.4069,219155.0
2023-05-01 15:00:00,108.05,108.08,107.92,107.98,253883.0,107.4069,107.4367,107.2777,107.3373,253883.0
2023-05-01 15:10:00,107.98,108.07,107.92,107.96,244410.0,107.3373,107.4268,107.2777,107.3174,244410.0
2023-05-01 15:20:00,107.95,108.11,107.89,107.92,324832.0,107.3075,107.4666,107.2479,107.2777,324832.0
2023-05-01 15:30:00,107.92,108.01,107.66,107.73,455842.0,107.2777,107.3672,107.0192,107.0888,455842.0
2023-05-01 15:40:00,107.73,107.98,107.65,107.9,493629.0,107.0888,107.3373,107.0093,107.2578,493629.0
2023-05-01 15:50:00,107.9,108.0,107.59,107.7,1653410.0,107.2578,107.3572,106.9497,107.059,1653410.0
2023-05-02 09:30:00,107.65,107.73,107.28,107.44,974860.0,107.0093,107.0888,106.6415,106.8005,974860.0
2023-05-02 09:40:00,107.42,107.42,106.39,106.68,788161.0,106.7807,106.7807,105.7568,106.0451,788161.0
2023-05-02 09:50:00,106.69,107.01,106.67,106.86,511699.0,106.055,106.3731,106.0351,106.224,511699.0
2023-05-02 10:00:00,106.86,106.94,106.51,106.8,421812.0,106.224,106.3035,105.8761,106.1644,421812.0
2023-05-02 10:10:00,106.8,106.82,106.15,106.32,608123.0,106.1644,106.1842,105.5182,105.6872,608123.0
2023-05-02 10:20:00,106.31,106.39,105.35,105.44,960111.0,105.6773,105.7568,104.723,104.8124,960111.0
2023-05-02 10:30:00,105.44,105.54,104.72,104.98,866797.0,104.8124,104.9119,104.0967,104.3552,866797.0
2023-05-02 10:40:00,104.99,105.11,104.6,104.62,501504.0,104.3651,104.4844,103.9774,103.9973,501504.0
2023-05-02 10:50:00,104.62,104.95,104.5,104.8,510141.0,103.9973,104.3254,103.878,104.1763,510141.0
2023-05-02 11:00:00,104.81,105.23,104.65,105.16,398152.0,104.1862,104.6037,104.0271,104.5341,398152.0
2023-05-02 11:10:00,105.18,105.35,105.07,105.24,354196.0,104.554,104.723,104.4447,104.6136,354196.0
2023-05-02 11:20:00,105.25,105.61,105.23,105.41,341825.0,104.6236,104.9814,104.6037,104.7826,341825.0
2023-05-02 11:30:00,105.4,105.85,105.34,105.72,365234.0,104.7727,105.22,104.713,105.0908,365234.0
2023-05-02 11:40:00,105.71,105.77,105.65,105.69,319115.0,105.0808,105.1405,105.0212,105.061,319115.0
2023-05-02 11:50:00,105.68,105.7,105.3,105.36,397836.0,105.051,105.0709,104.6733,104.7329,397836.0
2023-05-02 12:00:00,105.36,105.79,105.27,105.77,274904.0,104.7329,105.1604,104.6435,105.1405,274904.0
2023-05-02 12:10:00,105.77,105.94,105.72,105.88,246439.0,105.1405,105.3095,105.0908,105.2498,246439.0
2023-05-02 12:20:00,105.88,105.96,105.82,105.89,245983.0,105.2498,105.3294,105.1902,105.2598,245983.0
2023-05-02 12:30:00,105.88,105.97,105.82,105.87,250653.0,105.2498,105.3393,105.1902,105.2399,250653.0
2023-05-02 12:40:00,105.86,106.06,105.84,106.01,204800.0,105.2299,105.4288,105.2101,105.3791,204800.0
2023-05-02 12:50:00,106.01,106.1,105.9,106.06,162654.0,105.3791,105.4685,105.2697,105.4288,162654.0
2023-05-02 13:00:00,106.05,106.19,106.02,106.09,181440.0,105.4188,105.558,105.389,105.4586,181440.0
2023-05-02 13:10:00,106.1,106.16,105.99,106.03,268300.0,105.4685,105.5282,105.3592,105.3989,268300.0
2023-05-02 13:20:00,106.07,106.23,106.04,106.22,160632.0,105.4387,105.5977,105.4089,105.5878,160632.0
2023-05-02 13:30:00,106.22,106.32,106.13,106.3,209482.0,105.5878,105.6872,105.4983,105.6673,209482.0
2023-05-02 13:40:00,106.3,106.33,106.21,106.31,173838.0,105.6673,105.6972,105.5779,105.6773,173838.0
2023-05-02 13:50:00,106.31,106.49,106.28,106.45,254486.0,105.6773,105.8562,105.6474,105.8164,254486.0
2023-05-02 14:00:00,106.45,106.47,106.18,106.23,304917.0,105.8164,105.8363,105.548,105.5977,304917.0
2023-05-02 14:10:00,106.23,106.26,105.98,106.16,171969.0,105.5977,105.6276,105.3492,105.5282,171969.0
2023-05-02 14:20:00,106.16,106.19,106.0,106.04,122971.0,105.5282,105.558,105.3691,105.4089,122971.0
2023-05-02 14:30:00,106.05,106.2,105.94,106.15,172069.0,105.4188,105.5679,105.3095,105.5182,172069.0
2023-05-02 14:40:00,106.16,106.25,106.02,106.22,162095.0,105.5282,105.6176,105.389,105.5878,162095.0
2023-05-02 14:50:00,106.23,106.32,106.19,106.25,125108.0,105.5977,105.6872,105.558,105.6176,125108.0
2023-05-02 15:00:00,106.25,106.25,106.06,106.2,218992.0,105.6176,105.6176,105.4288,105.5679,218992.0
2023-05-02 15:10:00,106.2,106.34,106.13,106.15,247069.0,105.5679,105.7071,105.4983,105.5182,247069.0
2023-05-02 15:20:00,106.16,106.22,106.12,106.17,201649.0,105.5282,105.5878,105.4884,105.5381,201649.0
2023-05-02 15:30:00,106.17,106.17,105.95,106.05,285532.0,105.5381,105.5381,105.3194,105.4188,285532.0
2023-05-02 15:40:00,106.05,106.11,105.9,106.04,364394.0,105.4188,105.4785,105.2697,105.4089,364394.0
2023-05-02 15:50:00,106.04,106.18,105.91,105.99,783476.0,105.4089,105.548,105.2797,105.3592,783476.0
2023-05-03 09:30:00,106.25,106.62,105.62,106.6,845602.0,105.6176,105.9854,104.9914,105.9655,845602.0
2023-05-03 09:40:00,106.59,106.75,106.32,106.4,378735.0,105.9556,106.1147,105.6872,105.7667,378735.0
2023-05-03 09:50:00,106.4,106.84,106.35,106.7,492839.0,105.7667,106.2041,105.717,106.0649,492839.0
2023-05-03 10:00:00,106.7,106.81,106.43,106.51,234990.0,106.0649,106.1743,105.7966,105.8761,234990.0
2023-05-03 10:10:00,106.52,106.7,106.42,106.51,201331.0,105.886,106.0649,105.7866,105.8761,201331.0
2023-05-03 10:20:00,106.51,106.55,106.26,106.33,203880.0,105.8761,105.9158,105.6276,105.6972,203880.0
2023-05-03 10:30:00,106.32,106.53,106.23,106.33,206314.0,105.6872,105.896,105.5977,105.6972,206314.0
2023-05-03 10:40:00,106.32,106.56,106.26,106.41,264301.0,105.6872,105.9258,105.6276,105.7767,264301.0
2023-05-03 10:50:00,106.43,106.48,106.21,106.43,205244.0,105.7966,105.8463,105.5779,105.7966,205244.0
2023-05-03 11:00:00,106.41,106.61,106.32,106.5,232829.0,105.7767,105.9755,105.6872,105.8661,232829.0
2023-05-03 11:10:00,106.51,106.6,106.47,106.52,194700.0,105.8761,105.9655,105.8363,105.886,194700.0
2023-05-03 11:20:00,106.52,106.57,106.34,106.45,168722.0,105.886,105.9357,105.7071,105.8164,168722.0
2023-05-03 11:30:00,106.44,106.5,106.31,106.48,185509.0,105.8065,105.8661,105.6773,105.8463,185509.0
2023-05-03 11:40:00,106.47,106.52,106.35,106.45,173390.0,105.8363,105.886,105.717,105.8164,173390.0
2023-05-03 11:50:00,106.46,106.76,106.41,106.68,194593.0,105.8264,106.1246,105.7767,106.0451,194593.0
2023-05-03 12:00:00,106.69,106.7,106.46,106.52,154879.0,106.055,106.0649,105.8264,105.886,154879.0
2023-05-03 12:10:00,106.53,106.55,106.34,106.36,143968.0,105.896,105.9158,105.7071,105.727,143968.0
2023-05-03 12:20:00,106.35,106.57,106.31,106.55,159675.0,105.717,105.9357,105.6773,105.9158,159675.0
2023-05-03 12:30:00,106.56,106.57,106.35,106.41,140577.0,105.9258,105.9357,105.717,105.7767,140577.0
2023-05-03 12:40:00,106.42,106.58,106.39,106.55,141016.0,105.7866,105.9457,105.7568,105.9158,141016.0
2023-05-03 12:50:00,106.56,106.66,106.5,106.66,153272.0,105.9258,106.0252,105.8661,106.0252,153272.0
2023-05-03 13:00:00,106.66,106.68,106.35,106.38,319348.0,106.0252,106.0451,105.717,105.7469,319348.0
2023-05-03 13:10:00,106.38,106.52,106.3,106.5,234524.0,105.7469,105.886,105.6673,105.8661,234524.0
2023-05-03 13:20:00,106.5,106.64,106.49,106.62,226402.0,105.8661,106.0053,105.8562,105.9854,226402.0
2023-05-03 13:30:00,106.63,106.67,106.5,106.56,156382.0,105.9954,106.0351,105.8661,105.9258,156382.0
2023-05-03 13:40:00,106.56,106.72,106.53,106.66,146537.0,105.9258,106.0848,105.896,106.0252,146537.0
2023-05-03 13:50:00,106.67,106.72,106.58,106.61,147096.0,106.0351,106.0848,105.9457,105.9755,147096.0
2023-05-03 14:00:00,106.63,107.17,106.29,106.69,384919.0,105.9954,106.5322,105.6574,106.055,384919.0
2023-05-03 14:10:00,106.69,107.21,106.55,107.12,260313.0,106.055,106.5719,105.9158,106.4824,260313.0
2023-05-03 14:20:00,107.13,107.54,107.09,107.45,268216.0,106.4924,106.8999,106.4526,106.8105,268216.0
2023-05-03 14:30:00,107.47,107.73,106.78,107.72,670973.0,106.8304,107.0888,106.1445,107.0789,670973.0
2023-05-03 14:40:00,107.72,108.13,107.29,107.35,563635.0,107.0789,107.4864,106.6514,106.7111,563635.0
2023-05-03 14:50:00,107.35,107.6,106.81,107.46,388384.0,106.7111,106.9596,106.1743,106.8204,388384.0
2023-05-03 15:00:00,107.45,107.57,106.66,106.86,475237.0,106.8105,106.9298,106.0252,106.224,475237.0
2023-05-03 15:10:00,106.86,106.89,106.4,106.69,482541.0,106.224,106.2538,105.7667,106.055,482541.0
2023-05-03 15:20:00,106.67,106.98,106.36,106.39,397317.0,106.0351,106.3433,105.727,105.7568,397317.0
2023-05-03 15:30:00,106.39,106.51,106.24,106.33,371898.0,105.7568,105.8761,105.6077,105.6972,371898.0
2023-05-03 15:40:00,106.3,106.43,106.07,106.09,403069.0,105.6673,105.7966,105.4387,105.4586,403069.0
2023-05-03 15:50:00,106.09,106.28,106.02,106.13,875200.0,105.4586,105.6474,105.389,105.4983,875200.0
2023-05-04 09:30:00,106.16,106.3,105.25,106.07,839655.0,105.5282,105.6673,104.6236,105.4387,839655.0
2023-05-04 09:40:00,106.08,106.2,105.25,105.98,558326.0,105.4486,105.5679,104.6236,105.3492,558326.0
2023-05-04 09:50:00,105.99,106.06,105.6,105.67,319539.0,105.3592,105.4288,104.9715,105.0411,319539.0
2023-05-04 10:00:00,105.67,106.03,105.61,105.76,357121.0,105.0411,105.3989,104.9814,105.1305,357121.0
2023-05-04 10:10:00,105.76,105.87,105.11,105.39,670517.0,105.1305,105.2399,104.4844,104.7627,670517.0
2023-05-04 10:20:00,105.37,105.43,104.85,104.86,399105.0,104.7429,104.8025,104.226,104.2359,399105.0
2023-05-04 10:30:00,104.87,105.12,104.7,104.86,464829.0,104.2458,104.4944,104.0769,104.2359,464829.0
2023-05-04 10:40:00,104.85,105.29,104.75,104.99,383346.0,104.226,104.6633,104.1266,104.3651,383346.0
2023-05-04 10:50:00,104.99,105.31,104.93,105.01,290241.0,104.3651,104.6832,104.3055,104.385,290241.0
2023-05-04 11:00:00,105.0,105.69,104.98,105.48,432327.0,104.3751,105.061,104.3552,104.8522,432327.0
2023-05-04 11:10:00,105.51,105.71,105.39,105.58,243960.0,104.882,105.0808,104.7627,104.9516,243960.0
2023-05-04 11:20:00,105.57,105.73,105.52,105.67,185024.0,104.9417,105.1007,104.892,105.0411,185024.0
2023-05-04 11:30:00,105.67,105.74,105.45,105.51,380007.0,105.0411,105.1107,104.8224,104.882,380007.0
2023-05-04 11:40:00,105.51,105.66,105.27,105.28,238611.0,104.882,105.0311,104.6435,104.6534,238611.0
2023-05-04 11:50:00,105.28,105.39,105.16,105.32,197354.0,104.6534,104.7627,104.5341,104.6932,197354.0
2023-05-04 12:00:00,105.32,105.41,105.18,105.26,233615.0,104.6932,104.7826,104.554,104.6335,233615.0
2023-05-04 12:10:00,105.27,105.54,105.21,105.44,303106.0,104.6435,104.9119,104.5838,104.8124,303106.0
2023-05-04 12:20:00,105.44,105.65,105.44,105.55,299034.0,104.8124,105.0212,104.8124,104.9218,299034.0
2023-05-04 12:30:00,105.55,105.64,105.48,105.59,260328.0,104.9218,105.0113,104.8522,104.9616,260328.0
2023-05-04 12:40:00,105.59,105.61,105.42,105.54,172819.0,104.9616,104.9814,104.7926,104.9119,172819.0
2023-05-04 12:50:00,105.54,105.91,105.4,105.89,250108.0,104.9119,105.2797,104.7727,105.2598,250108.0
2023-05-04 13:00:00,105.89,106.04,105.81,106.03,234029.0,105.2598,105.4089,105.1802,105.3989,234029.0
2023-05-04 13:10:00,106.04,106.16,105.95,106.0,393476.0,105.4089,105.5282,105.3194,105.3691,393476.0
2023-05-04 13:20:00,106.01,106.2,105.91,106.0,282018.0,105.3791,105.5679,105.2797,105.3691,282018.0
2023-05-04 13:30:00,106.01,106.06,105.9,105.9,236510.0,105.3791,105.4288,105.2697,105.2697,236510.0
2023-05-04 13:40:00,105.91,105.91,105.67,105.72,307203.0,105.2797,105.2797,105.0411,105.0908,307203.0
2023-05-04 13:50:00,105.72,105.82,105.55,105.82,240636.0,105.0908,105.1902,104.9218,105.1902,240636.0
2023-05-04 14:00:00,105.83,105.93,105.67,105.88,232224.0,105.2001,105.2995,105.0411,105.2498,232224.0
2023-05-04 14:10:00,105.88,105.91,105.64,105.71,226549.0,105.2498,105.2797,105.0113,105.0808,226549.0
2023-05-04 14:20:00,105.7,105.76,105.56,105.66,174884.0,105.0709,105.1305,104.9317,105.0311,174884.0
2023-05-04 14:30:00,105.65,105.71,105.48,105.58,212237.0,105.0212,105.0808,104.8522,104.9516,212237.0
2023-05-04 14:40:00,105.56,105.6,105.43,105.48,159207.0,104.9317,104.9715,104.8025,104.8522,159207.0
2023-05-04 14:50:00,105.47,105.56,105.39,105.5,167029.0,104.8423,104.9317,104.7627,104.8721,167029.0
2023-05-04 15:00:00,105.49,105.69,105.48,105.57,307744.0,104.8622,105.061,104.8522,104.9417,307744.0
2023-05-04 15:10:00,105.58,105.6,105.34,105.49,270687.0,104.9516,104.9715,104.713,104.8622,270687.0
2023-05-04 15:20:00,105.49,105.54,105.41,105.5,258479.0,104.8622,104.9119,104.7826,104.8721,258479.0
2023-05-04 15:30:00,105.5,105.62,105.45,105.48,442519.0,104.8721,104.9914,104.8224,104.8522,442519.0
2023-05-04 15:40:00,105.47,105.52,105.25,105.37,632493.0,104.8423,104.892,104.6236,104.7429,632493.0
2023-05-04 15:50:00,105.38,105.39,105.06,105.2,1766752.0,104.7528,104.7627,104.4347,104.5739,1766752.0
2023-05-05 09:30:00,105.4,105.56,104.87,105.36,958097.0,104.7727,104.9317,104.2458,104.7329,958097.0
2023-05-05 09:40:00,105.35,105.49,104.73,104.96,677760.0,104.723,104.8622,104.1067,104.3353,677760.0
2023-05-05 09:50:00,104.98,105.2,104.74,104.92,546763.0,104.3552,104.5739,104.1166,104.2955,546763.0
2023-05-05 10:00:00,104.92,105.2,104.85,105.06,538935.0,104.2955,104.5739,104.226,104.4347,538935.0
2023-05-05 10:10:00,105.06,105.57,105.01,105.44,521388.0,104.4347,104.9417,104.385,104.8124,521388.0
2023-05-05 10:20:00,105.45,105.53,105.31,105.41,377856.0,104.8224,104.9019,104.6832,104.7826,377856.0
2023-05-05 10:30:00,105.42,105.69,105.33,105.68,404463.0,104.7926,105.061,104.7031,105.051,404463.0
2023-05-05 10:40:00,105.69,105.78,105.52,105.62,330494.0,105.061,105.1504,104.892,104.9914,330494.0
2023-05-05 10:50:00,105.62,105.74,105.59,105.72,292141.0,104.9914,105.1107,104.9616,105.0908,292141.0
2023-05-05 11:00:00,105.72,105.76,105.51,105.57,338105.0,105.0908,105.1305,104.882,104.9417,338105.0
2023-05-05 11:10:00,105.56,105.64,105.36,105.41,240118.0,104.9317,105.0113,104.7329,104.7826,240118.0
2023-05-05 11:20:00,105.42,105.58,105.41,105.58,181808.0,104.7926,104.9516,104.7826,104.9516,181808.0
2023-05-05 11:30:00,105.58,105.59,105.42,105.43,190678.0,104.9516,104.9616,104.7926,104.8025,190678.0
2023-05-05 11:40:00,105.43,105.49,105.31,105.32,193653.0,104.8025,104.8622,104.6832,104.6932,193653.0
2023-05-05 11:50:00,105.33,105.33,105.11,105.25,241803.0,104.7031,104.7031,104.4844,104.6236,241803.0
2023-05-05 12:00:00,105.26,105.4,105.25,105.29,283170.0,104.6335,104.7727,104.6236,104.6633,283170.0
2023-05-05 12:10:00,105.3,105.47,105.23,105.28,162353.0,104.6733,104.8423,104.6037,104.6534,162353.0
2023-05-05 12:20:00,105.29,105.47,105.27,105.46,152233.0,104.6633,104.8423,104.6435,104.8323,152233.0
2023-05-05 12:30:00,105.46,105.6,105.38,105.57,176668.0,104.8323,104.9715,104.7528,104.9417,176668.0
2023-05-05 12:40:00,105.57,105.77,105.56,105.65,370146.0,104.9417,105.1405,104.9317,105.0212,370146.0
2023-05-05 12:50:00,105.65,105.85,105.65,105.76,209547.0,105.0212,105.22,105.0212,105.1305,209547.0
2023-05-05 13:00:00,105.76,105.79,105.59,105.76,243613.0,105.1305,105.1604,104.9616,105.1305,243613.0
2023-05-05 13:10:00,105.76,105.9,105.7,105.73,281447.0,105.1305,105.2697,105.0709,105.1007,281447.0
2023-05-05 13:20:00,105.73,105.78,105.63,105.74,196997.0,105.1007,105.1504,105.0013,105.1107,196997.0
2023-05-05 13:30:00,105.74,105.81,105.63,105.67,183933.0,105.1107,105.1802,105.0013,105.0411,183933.0
2023-05-05 13:40:00,105.68,105.78,105.57,105.74,212233.0,105.051,105.1504,104.9417,105.1107,212233.0
2023-05-05 13:50:00,105.75,105.79,105.7,105.72,185045.0,105.1206,105.1604,105.0709,105.0908,185045.0
2023-05-05 14:00:00,105.73,105.85,105.67,105.83,173715.0,105.1007,105.22,105.0411,105.2001,173715.0
2023-05-05 14:10:00,105.84,105.85,105.67,105.77,170912.0,105.2101,105.22,105.0411,105.1405,170912.0
2023-05-05 14:20:00,105.77,106.08,105.76,106.03,253022.0,105.1405,105.4486,105.1305,105.3989,253022.0
2023-05-05 14:30:00,106.04,106.08,105.95,106.02,201689.0,105.4089,105.4486,105.3194,105.389,201689.0
2023-05-05 14:40:00,106.02,106.31,106.01,106.31,265900.0,105.389,105.6773,105.3791,105.6773,265900.0
2023-05-05 14:50:00,106.31,106.44,106.29,106.33,338092.0,105.6773,105.8065,105.6574,105.6972,338092.0
2023-05-05 15:00:00,106.33,106.39,106.24,106.37,243876.0,105.6972,105.7568,105.6077,105.7369,243876.0
2023-05-05 15:10:00,106.37,106.38,106.26,106.3,296865.0,105.7369,105.7469,105.6276,105.6673,296865.0
2023-05-05 15:20:00,106.31,106.32,106.19,106.29,324458.0,105.6773,105.6872,105.558,105.6574,324458.0
2023-05-05 15:30:00,106.29,106.3,106.21,106.26,386713.0,105.6574,105.6673,105.5779,105.6276,386713.0
2023-05-05 15:40:00,106.26,106.3,106.01,106.07,562682.0,105.6276,105.6673,105.3791,105.4387,562682.0
2023-05-05 15:50:00,106.06,106.31,105.92,106.21,1495643.0,105.4288,105.6773,105.2896,105.5779,1495643.0
2023-05-08 09:30:00,105.82,106.84,105.79,106.67,861257.0,105.1902,106.2041,105.1604,106.0351,861257.0
2023-05-08 09:40:00,106.67,106.78,106.18,106.64,402652.0,106.0351,106.1445,105.548,106.0053,402652.0
2023-05-08 09:50:00,106.63,106.71,106.23,106.25,284331.0,105.9954,106.0749,105.5977,105.6176,284331.0
2023-05-08 10:00:00,106.26,106.76,106.12,106.63,345419.0,105.6276,106.1246,105.4884,105.9954,345419.0
2023-05-08 10:10:00,106.65,107.04,106.58,106.98,409863.0,106.0152,106.4029,105.9457,106.3433,409863.0
2023-05-08 10:20:00,106.99,107.2,106.93,106.95,468875.0,106.3532,106.562,106.2936,106.3135,468875.0
2023-05-08 10:30:00,106.95,107.22,106.92,107.19,312880.0,106.3135,106.5819,106.2836,106.552,312880.0
2023-05-08 10:40:00,107.2,107.38,107.09,107.37,284530.0,106.562,106.7409,106.4526,106.731,284530.0
2023-05-08 10:50:00,107.38,107.51,107.32,107.34,340289.0,106.7409,106.8701,106.6813,106.7011,340289.0
2023-05-08 11:00:00,107.34,107.37,106.96,107.22,274364.0,106.7011,106.731,106.3234,106.5819,274364.0
2023-05-08 11:10:00,107.23,107.26,107.04,107.25,288525.0,106.5918,106.6216,106.4029,106.6117,288525.0
2023-05-08 11:20:00,107.25,107.33,107.07,107.1,187446.0,106.6117,106.6912,106.4327,106.4626,187446.0
2023-05-08 11:30:00,107.09,107.14,107.0,107.04,171905.0,106.4526,106.5023,106.3632,106.4029,171905.0
2023-05-08 11:40:00,107.04,107.16,107.02,107.13,142455.0,106.4029,106.5222,106.383,106.4924,142455.0
2023-05-08 11:50:00,107.14,107.39,107.12,107.38,155470.0,106.5023,106.7508,106.4824,106.7409,155470.0
2023-05-08 12:00:00,107.39,107.57,107.33,107.55,183769.0,106.7508,106.9298,106.6912,106.9099,183769.0
2023-05-08 12:10:00,107.56,107.62,107.46,107.61,245979.0,106.9198,106.9795,106.8204,106.9695,245979.0
2023-05-08 12:20:00,107.61,107.68,107.48,107.64,195539.0,106.9695,107.0391,106.8403,106.9994,195539.0
2023-05-08 12:30:00,107.65,107.72,107.57,107.6,191513.0,107.0093,107.0789,106.9298,106.9596,191513.0
2023-05-08 12:40:00,107.59,107.68,107.55,107.59,166929.0,106.9497,107.0391,106.9099,106.9497,166929.0
2023-05-08 12:50:00,107.59,107.77,107.57,107.72,162627.0,106.9497,107.1286,106.9298,107.0789,162627.0
2023-05-08 13:00:00,107.72,107.89,107.56,107.88,175735.0,107.0789,107.2479,106.9198,107.2379,175735.0
2023-05-08 13:10:00,107.87,108.2,107.87,108.1,503792.0,107.228,107.556,107.228,107.4566,503792.0
2023-05-08 13:20:00,108.09,108.18,107.85,107.98,188951.0,107.4467,107.5361,107.2081,107.3373,188951.0
2023-05-08 13:30:00,107.98,108.2,107.98,108.19,178251.0,107.3373,107.556,107.3373,107.5461,178251.0
2023-05-08 13:40:00,108.18,108.3,108.1,108.3,205556.0,107.5361,107.6554,107.4566,107.6554,205556.0
2023-05-08 13:50:00,108.29,108.36,108.21,108.27,173700.0,107.6455,107.7151,107.566,107.6256,173700.0
2023-05-08 14:00:00,108.27,108.29,107.7,107.77,307227.0,107.6256,107.6455,107.059,107.1286,307227.0
2023-05-08 14:10:00,107.77,108.01,107.73,108.0,226135.0,107.1286,107.3672,107.0888,107.3572,226135.0
2023-05-08 14:20:00,108.01,108.14,108.0,108.14,166346.0,107.3672,107.4964,107.3572,107.4964,166346.0
2023-05-08 14:30:00,108.13,108.18,108.06,108.16,183419.0,107.4864,107.5361,107.4169,107.5163,183419.0
2023-05-08 14:40:00,108.15,108.26,108.13,108.2,204994.0,107.5063,107.6157,107.4864,107.556,204994.0
2023-05-08 14:50:00,108.2,108.26,108.1,108.19,183002.0,107.556,107.6157,107.4566,107.5461,183002.0
2023-05-08 15:00:00,108.19,108.22,108.1,108.12,222991.0,107.5461,107.5759,107.4566,107.4765,222991.0
2023-05-08 15:10:00,108.12,108.16,107.91,108.03,276166.0,107.4765,107.5163,107.2677,107.387,276166.0
2023-05-08 15:20:00,108.03,108.05,107.88,107.92,238434.0,107.387,107.4069,107.2379,107.2777,238434.0
2023-05-08 15:30:00,107.91,108.14,107.84,108.13,298397.0,107.2677,107.4964,107.1982,107.4864,298397.0
2023-05-08 15:40:00,108.14,108.33,108.12,108.33,490551.0,107.4964,107.6852,107.4765,107.6852,490551.0
2023-05-08 15:50:00,108.34,108.42,108.13,108.23,825531.0,107.6952,107.7747,107.4864,107.5858,825531.0
2023-05-09 09:30:00,108.78,109.97,108.66,109.83,2113943.0,108.1326,109.3155,108.0133,109.1763,2113943.0
2023-05-09 09:40:00,109.85,110.5,109.7,110.23,1716062.0,109.1962,109.8423,109.0471,109.5739,1716062.0
2023-05-09 09:50:00,110.22,110.46,109.64,110.26,877869.0,109.564,109.8026,108.9875,109.6038,877869.0
2023-05-09 10:00:00,110.28,110.6,109.98,110.02,575031.0,109.6236,109.9417,109.3254,109.3652,575031.0
2023-05-09 10:10:00,110.02,110.28,109.52,109.62,505860.0,109.3652,109.6236,108.8682,108.9676,505860.0
2023-05-09 10:20:00,109.61,109.96,109.53,109.68,486300.0,108.9576,109.3055,108.8781,109.0272,486300.0
2023-05-09 10:30:00,109.68,109.78,109.31,109.59,412557.0,109.0272,109.1266,108.6594,108.9377,412557.0
2023-05-09 10:40:00,109.59,109.95,109.56,109.71,533680.0,108.9377,109.2956,108.9079,109.057,533680.0
2023-05-09 10:50:00,109.7,109.83,109.31,109.32,446101.0,109.0471,109.1763,108.6594,108.6694,446101.0
2023-05-09 11:00:00,109.32,109.47,109.1,109.1,410435.0,108.6694,108.8185,108.4507,108.4507,410435.0
2023-05-09 11:10:00,109.11,109.12,108.75,108.87,448433.0,108.4606,108.4705,108.1027,108.222,448433.0
2023-05-09 11:20:00,108.88,108.89,108.48,108.52,396408.0,108.232,108.2419,107.8344,107.8741,396408.0
2023-05-09 11:30:00,108.53,108.84,108.36,108.77,442156.0,107.8841,108.1922,107.7151,108.1226,442156.0
2023-05-09 11:40:00,108.75,108.89,108.69,108.77,259110.0,108.1027,108.2419,108.0431,108.1226,259110.0
2023-05-09 11:50:00,108.75,108.94,108.62,108.8,323784.0,108.1027,108.2916,107.9735,108.1525,323784.0
2023-05-09 12:00:00,108.79,108.81,108.48,108.6,218125.0,108.1425,108.1624,107.8344,107.9536,218125.0
2023-05-09 12:10:00,108.59,108.73,108.48,108.6,351610.0,107.9437,108.0829,107.8344,107.9536,351610.0
2023-05-09 12:20:00,108.59,108.9,108.59,108.77,274456.0,107.9437,108.2519,107.9437,108.1226,274456.0
2023-05-09 12:30:00,108.76,108.85,108.74,108.79,212906.0,108.1127,108.2022,108.0928,108.1425,212906.0
2023-05-09 12:40:00,108.8,108.88,108.7,108.8,276052.0,108.1525,108.232,108.053,108.1525,276052.0
2023-05-09 12:50:00,108.8,108.92,108.79,108.82,261385.0,108.1525,108.2717,108.1425,108.1723,261385.0
2023-05-09 13:00:00,108.83,108.96,108.8,108.93,266159.0,108.1823,108.3115,108.1525,108.2817,266159.0
2023-05-09 13:10:00,108.92,108.97,108.76,108.82,204480.0,108.2717,108.3214,108.1127,108.1723,204480.0
2023-05-09 13:20:00,108.81,108.81,108.56,108.6,260791.0,108.1624,108.1624,107.9139,107.9536,260791.0
2023-05-09 13:30:00,108.61,108.64,108.37,108.39,217129.0,107.9636,107.9934,107.725,107.7449,217129.0
2023-05-09 13:40:00,108.4,108.42,108.32,108.36,162321.0,107.7548,107.7747,107.6753,107.7151,162321.0
2023-05-09 13:50:00,108.35,108.4,108.03,108.05,327610.0,107.7051,107.7548,107.387,107.4069,327610.0
2023-05-09 14:00:00,108.05,108.26,108.03,108.09,351085.0,107.4069,107.6157,107.387,107.4467,351085.0
2023-05-09 14:10:00,108.09,108.2,108.03,108.15,267836.0,107.4467,107.556,107.387,107.5063,267836.0
2023-05-09 14:20:00,108.15,108.16,107.72,107.92,504558.0,107.5063,107.5163,107.0789,107.2777,504558.0
2023-05-09 14:30:00,107.93,108.0,107.8,107.98,214851.0,107.2876,107.3572,107.1584,107.3373,214851.0
2023-05-09 14:40:00,107.98,108.36,107.95,108.27,550596.0,107.3373,107.7151,107.3075,107.6256,550596.0
2023-05-09 14:50:00,108.27,108.39,108.1,108.31,308373.0,107.6256,107.7449,107.4566,107.6654,308373.0
2023-05-09 15:00:00,108.32,108.36,108.18,108.21,227583.0,107.6753,107.7151,107.5361,107.566,227583.0
2023-05-09 15:10:00,108.2,108.22,107.97,108.01,226500.0,107.556,107.5759,107.3274,107.3672,226500.0
2023-05-09 15:20:00,108.02,108.06,107.91,107.92,283362.0,107.3771,107.4169,107.2677,107.2777,283362.0
2023-05-09 15:30:00,107.92,108.14,107.89,108.06,317372.0,107.2777,107.4964,107.2479,107.4169,317372.0
2023-05-09 15:40:00,108.06,108.12,107.9,108.08,447203.0,107.4169,107.4765,107.2578,107.4367,447203.0
2023-05-09 15:50:00,108.08,108.14,107.74,107.95,1210063.0,107.4367,107.4964,107.0988,107.3075,1210063.0
2023-05-10 09:30:00,108.55,109.88,108.5,109.74,1367690.0,107.9039,109.226,107.8542,109.0869,1367690.0
2023-05-10 09:40:00,109.75,109.93,109.21,109.76,821613.0,109.0968,109.2757,108.56,109.1067,821613.0
2023-05-10 09:50:00,109.77,109.96,109.33,109.95,609564.0,109.1167,109.3055,108.6793,109.2956,609564.0
2023-05-10 10:00:00,109.95,110.35,109.95,110.31,745011.0,109.2956,109.6932,109.2956,109.6535,745011.0
2023-05-10 10:10:00,110.32,110.34,109.64,109.7,731337.0,109.6634,109.6833,108.9875,109.0471,731337.0
2023-05-10 10:20:00,109.7,109.89,109.43,109.44,493840.0,109.0471,109.236,108.7787,108.7886,493840.0
2023-05-10 10:30:00,109.45,109.86,109.45,109.62,368688.0,108.7986,109.2061,108.7986,108.9676,368688.0
2023-05-10 10:40:00,109.62,109.7,108.71,108.96,620423.0,108.9676,109.0471,108.063,108.3115,620423.0
2023-05-10 10:50:00,108.94,108.94,108.48,108.73,654899.0,108.2916,108.2916,107.8344,108.0829,654899.0
2023-05-10 11:00:00,108.74,109.07,108.69,108.8,469691.0,108.0928,108.4208,108.0431,108.1525,469691.0
2023-05-10 11:10:00,108.82,108.87,108.6,108.75,337730.0,108.1723,108.222,107.9536,108.1027,337730.0
2023-05-10 11:20:00,108.75,109.09,108.75,108.98,337446.0,108.1027,108.4407,108.1027,108.3314,337446.0
2023-05-10 11:30:00,108.99,109.25,108.99,109.05,504896.0,108.3413,108.5998,108.3413,108.401,504896.0
2023-05-10 11:40:00,109.06,109.37,109.04,109.33,391262.0,108.4109,108.7191,108.391,108.6793,391262.0
2023-05-10 11:50:00,109.33,109.33,109.1,109.22,432847.0,108.6793,108.6793,108.4507,108.57,432847.0
2023-05-10 12:00:00,109.23,109.23,109.04,109.16,348418.0,108.5799,108.5799,108.391,108.5103,348418.0
2023-05-10 12:10:00,109.15,109.34,109.03,109.25,206369.0,108.5004,108.6892,108.3811,108.5998,206369.0
2023-05-10 12:20:00,109.26,109.44,109.15,109.38,329874.0,108.6097,108.7886,108.5004,108.729,329874.0
2023-05-10 12:30:00,109.38,109.63,109.37,109.58,417582.0,108.729,108.9775,108.7191,108.9278,417582.0
2023-05-10 12:40:00,109.58,109.62,109.49,109.54,453300.0,108.9278,108.9676,108.8383,108.888,453300.0
2023-05-10 12:50:00,109.54,109.69,109.41,109.65,542389.0,108.888,109.0372,108.7588,108.9974,542389.0
2023-05-10 13:00:00,109.64,110.78,109.61,110.76,1355623.0,108.9875,110.1207,108.9576,110.1008,1355623.0
2023-05-10 13:10:00,110.75,110.89,109.66,110.15,1198875.0,110.0908,110.23,109.0073,109.4944,1198875.0
2023-05-10 13:20:00,110.15,110.59,109.52,109.71,819267.0,109.4944,109.9318,108.8682,109.057,819267.0
2023-05-10 13:30:00,109.7,109.84,109.21,109.25,711565.0,109.0471,109.1863,108.56,108.5998,711565.0
2023-05-10 13:40:00,109.25,109.86,109.06,109.78,670433.0,108.5998,109.2061,108.4109,109.1266,670433.0
2023-05-10 13:50:00,109.78,110.4,109.66,110.34,881269.0,109.1266,109.7429,109.0073,109.6833,881269.0
2023-05-10 14:00:00,110.34,111.92,110.33,111.9,1838010.0,109.6833,111.2539,109.6733,111.234,1838010.0
2023-05-10 14:10:00,111.89,112.26,111.59,111.88,1773822.0,111.2241,111.5919,110.9258,111.2141,1773822.0
2023-05-10 14:20:00,111.89,112.45,111.64,111.88,1245123.0,111.2241,111.7807,110.9755,111.2141,1245123.0
2023-05-10 14:30:00,111.89,112.17,111.62,112.14,779165.0,111.2241,111.5024,110.9557,111.4726,779165.0
2023-05-10 14:40:00,112.14,112.54,111.9,112.53,1008184.0,111.4726,111.8702,111.234,111.8603,1008184.0
2023-05-10 14:50:00,112.54,113.21,112.5,113.18,1429055.0,111.8702,112.5362,111.8304,112.5064,1429055.0
2023-05-10 15:00:00,113.17,113.51,112.54,112.54,1570785.0,112.4964,112.8344,111.8702,111.8702,1570785.0
2023-05-10 15:10:00,112.55,112.99,112.48,112.96,1007666.0,111.8801,112.3175,111.8105,112.2877,1007666.0
2023-05-10 15:20:00,112.95,113.0,112.67,112.75,809896.0,112.2778,112.3275,111.9994,112.0789,809896.0
2023-05-10 15:30:00,112.76,112.97,112.48,112.54,871367.0,112.0889,112.2976,111.8105,111.8702,871367.0
2023-05-10 15:40:00,112.55,112.78,112.36,112.7,1004541.0,111.8801,112.1088,111.6913,112.0292,1004541.0
2023-05-10 15:50:00,112.69,112.76,111.99,112.27,3322198.0,112.0193,112.0889,111.3235,111.6018,3322198.0
2023-05-11 09:30:00,115.88,117.41,114.93,117.03,6138174.0,115.1903,116.7112,114.246,116.3335,6138174.0
2023-05-11 09:40:00,117.03,117.8,116.18,117.32,2966250.0,116.3335,117.0989,115.4885,116.6217,2966250.0
2023-05-11 09:50:00,117.31,117.98,117.19,117.7,2099652.0,116.6118,117.2778,116.4925,116.9995,2099652.0
2023-05-11 10:00:00,117.7,117.99,117.47,117.52,1736866.0,116.9995,117.2878,116.7708,116.8206,1736866.0
2023-05-11 10:10:00,117.52,118.19,117.5,117.81,1686898.0,116.8206,117.4866,116.8007,117.1088,1686898.0
2023-05-11 10:20:00,117.81,118.02,117.36,117.4,1473875.0,117.1088,117.3176,116.6615,116.7013,1473875.0
2023-05-11 10:30:00,117.38,117.4,116.8,117.01,1063062.0,116.6814,116.7013,116.1048,116.3136,1063062.0
2023-05-11 10:40:00,117.01,117.83,116.73,117.83,1226436.0,116.3136,117.1287,116.0353,117.1287,1226436.0
2023-05-11 10:50:00,117.83,118.01,117.65,118.0,1047693.0,117.1287,117.3076,116.9498,117.2977,1047693.0
2023-05-11 11:00:00,118.01,118.32,117.93,118.17,1055664.0,117.3076,117.6158,117.2281,117.4667,1055664.0
2023-05-11 11:10:00,118.17,118.44,117.88,118.09,985751.0,117.4667,117.7351,117.1784,117.3872,985751.0
2023-05-11 11:20:00,118.09,118.28,117.74,118.02,835807.0,117.3872,117.576,117.0392,117.3176,835807.0
2023-05-11 11:30:00,118.03,118.23,117.88,117.9,656513.0,117.3275,117.5263,117.1784,117.1983,656513.0
2023-05-11 11:40:00,117.89,118.0,117.66,117.75,612181.0,117.1883,117.2977,116.9597,117.0492,612181.0
2023-05-11 11:50:00,117.75,117.98,117.56,117.98,765006.0,117.0492,117.2778,116.8603,117.2778,765006.0
2023-05-11 12:00:00,117.97,118.01,117.83,117.96,871494.0,117.2679,117.3076,117.1287,117.2579,871494.0
2023-05-11 12:10:00,117.96,118.04,117.7,117.83,864528.0,117.2579,117.3375,116.9995,117.1287,864528.0
2023-05-11 12:20:00,117.84,118.03,117.7,117.73,603775.0,117.1386,117.3275,116.9995,117.0293,603775.0
2023-05-11 12:30:00,117.74,117.89,117.66,117.78,756217.0,117.0392,117.1883,116.9597,117.079,756217.0
2023-05-11 12:40:00,117.78,118.14,117.75,118.09,695630.0,117.079,117.4369,117.0492,117.3872,695630.0
2023-05-11 12:50:00,118.08,118.08,117.79,117.9,493427.0,117.3772,117.3772,117.0889,117.1983,493427.0
2023-05-11 13:00:00,117.91,117.99,117.82,117.94,372013.0,117.2082,117.2878,117.1188,117.2381,372013.0
2023-05-11 13:10:00,117.93,117.96,117.02,117.46,808700.0,117.2281,117.2579,116.3235,116.7609,808700.0
2023-05-11 13:20:00,117.45,117.73,117.3,117.69,716263.0,116.751,117.0293,116.6019,116.9895,716263.0
2023-05-11 13:30:00,117.68,117.69,117.36,117.62,388055.0,116.9796,116.9895,116.6615,116.92,388055.0
2023-05-11 13:40:00,117.62,117.63,116.96,117.11,592215.0,116.92,116.9299,116.2639,116.413,592215.0
2023-05-11 13:50:00,117.1,117.25,116.94,117.06,560096.0,116.4031,116.5522,116.244,116.3633,560096.0
2023-05-11 14:00:00,117.07,117.36,117.0,117.36,485149.0,116.3732,116.6615,116.3036,116.6615,485149.0
2023-05-11 14:10:00,117.36,117.44,117.25,117.39,451107.0,116.6615,116.741,116.5522,116.6913,451107.0
2023-05-11 14:20:00,117.39,117.44,117.16,117.34,426864.0,116.6913,116.741,116.4627,116.6416,426864.0
2023-05-11 14:30:00,117.34,117.41,117.24,117.37,349895.0,116.6416,116.7112,116.5422,116.6714,349895.0
2023-05-11 14:40:00,117.38,117.56,117.34,117.46,637424.0,116.6814,116.8603,116.6416,116.7609,637424.0
2023-05-11 14:50:00,117.46,117.61,117.35,117.54,493075.0,116.7609,116.91,116.6516,116.8404,493075.0
2023-05-11 15:00:00,117.54,117.75,117.46,117.55,611677.0,116.8404,117.0492,116.7609,116.8504,611677.0
2023-05-11 15:10:00,117.55,117.67,117.4,117.48,598396.0,116.8504,116.9697,116.7013,116.7808,598396.0
2023-05-11 15:20:00,117.49,117.62,117.44,117.56,502813.0,116.7907,116.92,116.741,116.8603,502813.0
2023-05-11 15:30:00,117.56,117.56,117.12,117.13,864176.0,116.8603,116.8603,116.4229,116.4329,864176.0
2023-05-11 15:40:00,117.13,117.26,116.98,117.0,978285.0,116.4329,116.5621,116.2838,116.3036,978285.0
2023-05-11 15:50:00,116.99,117.01,116.65,116.9,2377726.0,116.2937,116.3136,115.9557,116.2042,2377726.0
2023-05-12 09:30:00,116.98,117.67,116.8,117.24,1583450.0,116.2838,116.9697,116.1048,116.5422,1583450.0
2023-05-12 09:40:00,117.24,117.45,116.84,117.22,740610.0,116.5422,116.751,116.1446,116.5223,740610.0
2023-05-12 09:50:00,117.23,117.39,116.92,117.05,597169.0,116.5323,116.6913,116.2241,116.3533,597169.0
2023-05-12 10:00:00,117.03,117.24,116.55,117.07,879694.0,116.3335,116.5422,115.8563,116.3732,879694.0
2023-05-12 10:10:00,117.06,117.21,116.87,117.17,584327.0,116.3633,116.5124,116.1744,116.4726,584327.0
2023-05-12 10:20:00,117.16,117.2,116.9,117.03,403768.0,116.4627,116.5025,116.2042,116.3335,403768.0
2023-05-12 10:30:00,117.02,117.26,116.93,117.04,482859.0,116.3235,116.5621,116.2341,116.3434,482859.0
2023-05-12 10:40:00,117.04,117.26,116.95,117.24,423227.0,116.3434,116.5621,116.2539,116.5422,423227.0
2023-05-12 10:50:00,117.25,117.26,117.05,117.08,471256.0,116.5522,116.5621,116.3533,116.3832,471256.0
2023-05-12 11:00:00,117.08,117.75,117.07,117.67,754424.0,116.3832,117.0492,116.3732,116.9697,754424.0
2023-05-12 11:10:00,117.67,117.71,117.04,117.21,582365.0,116.9697,117.0094,116.3434,116.5124,582365.0
2023-05-12 11:20:00,117.2,117.5,117.2,117.38,444049.0,116.5025,116.8007,116.5025,116.6814,444049.0
2023-05-12 11:30:00,117.39,117.52,117.21,117.38,358759.0,116.6913,116.8206,116.5124,116.6814,358759.0
2023-05-12 11:40:00,117.37,117.59,117.32,117.42,391518.0,116.6714,116.8901,116.6217,116.7211,391518.0
2023-05-12 11:50:00,117.44,117.76,117.35,117.74,386331.0,116.741,117.0591,116.6516,117.0392,386331.0
2023-05-12 12:00:00,117.73,117.75,117.53,117.74,395504.0,117.0293,117.0492,116.8305,117.0392,395504.0
2023-05-12 12:10:00,117.73,118.12,117.52,118.11,820699.0,117.0293,117.417,116.8206,117.407,820699.0
2023-05-12 12:20:00,118.1,118.19,117.57,117.76,731365.0,117.3971,117.4866,116.8703,117.0591,731365.0
2023-05-12 12:30:00,117.77,117.88,117.37,117.57,468326.0,117.0691,117.1784,116.6714,116.8703,468326.0
2023-05-12 12:40:00,117.57,117.59,117.15,117.26,432314.0,116.8703,116.8901,116.4528,116.5621,432314.0
2023-05-12 12:50:00,117.26,117.44,117.2,117.35,405079.0,116.5621,116.741,116.5025,116.6516,405079.0
2023-05-12 13:00:00,117.34,117.6,117.24,117.56,359346.0,116.6416,116.9001,116.5422,116.8603,359346.0
2023-05-12 13:10:00,117.57,117.6,117.25,117.32,352955.0,116.8703,116.9001,116.5522,116.6217,352955.0
2023-05-12 13:20:00,117.32,117.6,117.31,117.47,339929.0,116.6217,116.9001,116.6118,116.7708,339929.0
2023-05-12 13:30:00,117.47,117.58,117.22,117.28,341219.0,116.7708,116.8802,116.5223,116.582,341219.0
2023-05-12 13:40:00,117.28,117.4,117.18,117.26,329339.0,116.582,116.7013,116.4826,116.5621,329339.0
2023-05-12 13:50:00,117.26,117.35,117.18,117.23,331434.0,116.5621,116.6516,116.4826,116.5323,331434.0
2023-05-12 14:00:00,117.22,117.44,117.2,117.38,440896.0,116.5223,116.741,116.5025,116.6814,440896.0
2023-05-12 14:10:00,117.38,117.46,117.18,117.31,354334.0,116.6814,116.7609,116.4826,116.6118,354334.0
2023-05-12 14:20:00,117.31,117.37,117.19,117.25,374992.0,116.6118,116.6714,116.4925,116.5522,374992.0
2023-05-12 14:30:00,117.24,117.4,117.2,117.29,413672.0,116.5422,116.7013,116.5025,116.5919,413672.0
2023-05-12 14:40:00,117.29,117.32,117.18,117.21,345859.0,116.5919,116.6217,116.4826,116.5124,345859.0
2023-05-12 14:50:00,117.21,117.38,117.19,117.31,347809.0,116.5124,116.6814,116.4925,116.6118,347809.0
2023-05-12 15:00:00,117.32,117.42,117.23,117.34,412889.0,116.6217,116.7211,116.5323,116.6416,412889.0
2023-05-12 15:10:00,117.34,117.47,117.31,117.43,592161.0,116.6416,116.7708,116.6118,116.7311,592161.0
2023-05-12 15:20:00,117.43,117.64,117.39,117.52,656879.0,116.7311,116.9398,116.6913,116.8206,656879.0
2023-05-12 15:30:00,117.52,117.77,117.35,117.76,600983.0,116.8206,117.0691,116.6516,117.0591,600983.0
2023-05-12 15:40:00,117.76,118.0,117.67,117.79,736751.0,117.0591,117.2977,116.9697,117.0889,736751.0
2023-05-12 15:50:00,117.75,118.26,117.63,117.94,1389826.0,117.0492,117.5561,116.9299,117.2381,1389826.0
2023-05-15 09:30:00,116.52,118.48,116.48,118.06,1771367.0,115.8265,117.7748,115.7867,117.3573,1771367.0
2023-05-15 09:40:00,118.05,118.8,118.0,118.16,944396.0,117.3474,118.0929,117.2977,117.4567,944396.0
2023-05-15 09:50:00,118.16,118.41,117.74,118.15,516128.0,117.4567,117.7053,117.0392,117.4468,516128.0
2023-05-15 10:00:00,118.17,118.21,117.49,117.61,518724.0,117.4667,117.5064,116.7907,116.91,518724.0
2023-05-15 10:10:00,117.62,117.66,117.27,117.41,397012.0,116.92,116.9597,116.572,116.7112,397012.0
2023-05-15 10:20:00,117.4,117.48,117.24,117.24,350184.0,116.7013,116.7808,116.5422,116.5422,350184.0
2023-05-15 10:30:00,117.24,117.75,117.05,117.62,497919.0,116.5422,117.0492,116.3533,116.92,497919.0
2023-05-15 10:40:00,117.62,117.64,117.21,117.4,326165.0,116.92,116.9398,116.5124,116.7013,326165.0
2023-05-15 10:50:00,117.41,117.58,117.18,117.19,303684.0,116.7112,116.8802,116.4826,116.4925,303684.0
2023-05-15 11:00:00,117.19,117.5,117.14,117.5,250392.0,116.4925,116.8007,116.4428,116.8007,250392.0
2023-05-15 11:10:00,117.5,117.92,117.46,117.89,318677.0,116.8007,117.2182,116.7609,117.1883,318677.0
2023-05-15 11:20:00,117.9,118.02,117.73,117.74,311638.0,117.1983,117.3176,117.0293,117.0392,311638.0
2023-05-15 11:30:00,117.76,117.78,117.6,117.67,258551.0,117.0591,117.079,116.9001,116.9697,258551.0
2023-05-15 11:40:00,117.66,117.94,117.53,117.89,234639.0,116.9597,117.2381,116.8305,117.1883,234639.0
2023-05-15 11:50:00,117.9,117.96,117.74,117.91,259116.0,117.1983,117.2579,117.0392,117.2082,259116.0
2023-05-15 12:00:00,117.92,118.05,117.66,117.67,229358.0,117.2182,117.3474,116.9597,116.9697,229358.0
2023-05-15 12:10:00,117.66,117.72,117.56,117.7,170533.0,116.9597,117.0194,116.8603,116.9995,170533.0
2023-05-15 12:20:00,117.69,117.82,117.63,117.66,153470.0,116.9895,117.1188,116.9299,116.9597,153470.0
2023-05-15 12:30:00,117.66,117.66,117.33,117.34,174832.0,116.9597,116.9597,116.6317,116.6416,174832.0
2023-05-15 12:40:00,117.33,117.43,117.2,117.2,214226.0,116.6317,116.7311,116.5025,116.5025,214226.0
2023-05-15 12:50:00,117.2,117.34,117.12,117.19,303720.0,116.5025,116.6416,116.4229,116.4925,303720.0
2023-05-15 13:00:00,117.19,117.3,117.13,117.26,252964.0,116.4925,116.6019,116.4329,116.5621,252964.0
2023-05-15 13:10:00,117.26,117.5,117.26,117.48,295047.0,116.5621,116.8007,116.5621,116.7808,295047.0
2023-05-15 13:20:00,117.47,117.53,117.16,117.17,268581.0,116.7708,116.8305,116.4627,116.4726,268581.0
2023-05-15 13:30:00,117.17,117.24,117.01,117.19,236750.0,116.4726,116.5422,116.3136,116.4925,236750.0
2023-05-15 13:40:00,117.18,117.23,116.94,117.22,269962.0,116.4826,116.5323,116.244,116.5223,269962.0
2023-05-15 13:50:00,117.23,117.46,117.16,117.42,265787.0,116.5323,116.7609,116.4627,116.7211,265787.0
2023-05-15 14:00:00,117.42,117.53,117.37,117.43,203949.0,116.7211,116.8305,116.6714,116.7311,203949.0
2023-05-15 14:10:00,117.42,117.44,117.23,117.39,313541.0,116.7211,116.741,116.5323,116.6913,313541.0
2023-05-15 14:20:00,117.39,117.39,117.14,117.15,279093.0,116.6913,116.6913,116.4428,116.4528,279093.0
2023-05-15 14:30:00,117.15,117.31,117.08,117.11,251685.0,116.4528,116.6118,116.3832,116.413,251685.0
2023-05-15 14:40:00,117.11,117.16,116.97,117.08,370333.0,116.413,116.4627,116.2738,116.3832,370333.0
2023-05-15 14:50:00,117.09,117.15,116.95,117.08,189760.0,116.3931,116.4528,116.2539,116.3832,189760.0
2023-05-15 15:00:00,117.08,117.17,116.97,117.15,199883.0,116.3832,116.4726,116.2738,116.4528,199883.0
2023-05-15 15:10:00,117.15,117.23,117.03,117.15,257608.0,116.4528,116.5323,116.3335,116.4528,257608.0
2023-05-15 15:20:00,117.16,117.36,117.1,117.22,358377.0,116.4627,116.6615,116.4031,116.5223,358377.0
2023-05-15 15:30:00,117.21,117.35,117.14,117.25,327479.0,116.5124,116.6516,116.4428,116.5522,327479.0
2023-05-15 15:40:00,117.25,117.34,117.01,117.05,384323.0,116.5522,116.6416,116.3136,116.3533,384323.0
2023-05-15 15:50:00,117.05,117.1,116.72,116.99,1136343.0,116.3533,116.4031,116.0253,116.2937,1136343.0
2023-05-16 09:30:00,116.9,117.87,116.83,117.53,1026327.0,116.2042,117.1685,116.1347,116.8305,1026327.0
2023-05-16 09:40:00,117.53,118.4,117.24,118.33,824097.0,116.8305,117.6953,116.5422,117.6257,824097.0
2023-05-16 09:50:00,118.32,118.63,117.94,118.49,782410.0,117.6158,117.9239,117.2381,117.7848,782410.0
2023-05-16 10:00:00,118.49,118.85,118.37,118.6,766801.0,117.7848,118.1426,117.6655,117.8941,766801.0
2023-05-16 10:10:00,118.61,119.0,118.32,118.96,1006044.0,117.9041,118.2917,117.6158,118.252,1006044.0
2023-05-16 10:20:00,118.96,119.35,118.87,119.32,801700.0,118.252,118.6397,118.1625,118.6098,801700.0
2023-05-16 10:30:00,119.33,119.37,118.76,118.76,437710.0,118.6198,118.6595,118.0532,118.0532,437710.0
2023-05-16 10:40:00,118.76,119.32,118.68,119.26,427031.0,118.0532,118.6098,117.9736,118.5502,427031.0
2023-05-16 10:50:00,119.27,119.71,119.17,119.59,675689.0,118.5601,118.9975,118.4607,118.8782,675689.0
2023-05-16 11:00:00,119.59,119.89,119.4,119.77,548851.0,118.8782,119.1764,118.6894,119.0572,548851.0
2023-05-16 11:10:00,119.76,120.0,119.76,119.91,849719.0,119.0472,119.2858,119.0472,119.1963,849719.0
2023-05-16 11:20:00,119.91,120.2,119.67,120.2,959684.0,119.1963,119.4846,118.9578,119.4846,959684.0
2023-05-16 11:30:00,120.2,120.21,119.71,119.8,497372.0,119.4846,119.4945,118.9975,119.087,497372.0
2023-05-16 11:40:00,119.8,120.0,119.53,119.95,436308.0,119.087,119.2858,118.8186,119.2361,436308.0
2023-05-16 11:50:00,119.95,120.27,119.94,120.25,423778.0,119.2361,119.5542,119.2261,119.5343,423778.0
2023-05-16 12:00:00,120.26,120.34,120.06,120.18,535114.0,119.5442,119.6238,119.3454,119.4647,535114.0
2023-05-16 12:10:00,120.19,120.36,120.07,120.08,581761.0,119.4747,119.6436,119.3554,119.3653,581761.0
2023-05-16 12:20:00,120.08,120.12,119.74,120.0,518025.0,119.3653,119.4051,119.0273,119.2858,518025.0
2023-05-16 12:30:00,120.0,120.19,119.9,120.15,416175.0,119.2858,119.4747,119.1864,119.4349,416175.0
2023-05-16 12:40:00,120.16,120.21,119.93,120.05,504735.0,119.4448,119.4945,119.2162,119.3355,504735.0
2023-05-16 12:50:00,120.06,120.22,119.91,120.21,525950.0,119.3454,119.5045,119.1963,119.4945,525950.0
2023-05-16 13:00:00,120.21,120.38,120.13,120.23,472569.0,119.4945,119.6635,119.415,119.5144,472569.0
2023-05-16 13:10:00,120.23,120.44,120.23,120.41,547415.0,119.5144,119.7232,119.5144,119.6934,547415.0
2023-05-16 13:20:00,120.4,120.69,120.35,120.45,643060.0,119.6834,119.9717,119.6337,119.7331,643060.0
2023-05-16 13:30:00,120.45,120.89,120.39,120.73,586296.0,119.7331,120.1705,119.6735,120.0114,586296.0
2023-05-16 13:40:00,120.74,121.06,120.7,120.91,589086.0,120.0214,120.3395,119.9816,120.1904,589086.0
2023-05-16 13:50:00,120.91,121.11,120.77,121.08,406214.0,120.1904,120.3892,120.0512,120.3594,406214.0
2023-05-16 14:00:00,121.09,121.2,120.78,120.99,494312.0,120.3693,120.4786,120.0611,120.2699,494312.0
2023-05-16 14:10:00,120.98,121.1,120.63,120.73,455261.0,120.26,120.3792,119.912,120.0114,455261.0
2023-05-16 14:20:00,120.75,120.76,120.46,120.58,620723.0,120.0313,120.0413,119.7431,119.8623,620723.0
2023-05-16 14:30:00,120.58,120.58,120.2,120.3,444757.0,119.8623,119.8623,119.4846,119.584,444757.0
2023-05-16 14:40:00,120.29,120.7,120.25,120.69,392877.0,119.5741,119.9816,119.5343,119.9717,392877.0
2023-05-16 14:50:00,120.69,120.8,120.48,120.53,402140.0,119.9717,120.081,119.7629,119.8126,402140.0
2023-05-16 15:00:00,120.53,120.7,120.43,120.64,416536.0,119.8126,119.9816,119.7132,119.922,416536.0
2023-05-16 15:10:00,120.64,120.77,120.5,120.5,412988.0,119.922,120.0512,119.7828,119.7828,412988.0
2023-05-16 15:20:00,120.5,120.59,120.47,120.55,439477.0,119.7828,119.8723,119.753,119.8325,439477.0
2023-05-16 15:30:00,120.54,120.59,120.44,120.55,324716.0,119.8226,119.8723,119.7232,119.8325,324716.0
2023-05-16 15:40:00,120.55,120.58,120.26,120.31,585424.0,119.8325,119.8623,119.5442,119.5939,585424.0
2023-05-16 15:50:00,120.31,120.42,120.05,120.08,1582665.0,119.5939,119.7033,119.3355,119.3653,1582665.0
2023-05-17 09:30:00,120.19,120.48,119.65,120.14,1255432.0,119.4747,119.7629,118.9379,119.425,1255432.0
2023-05-17 09:40:00,120.16,120.49,119.78,119.79,666890.0,119.4448,119.7729,119.0671,119.077,666890.0
2023-05-17 09:50:00,119.79,119.91,119.53,119.67,456684.0,119.077,119.1963,118.8186,118.9578,456684.0
2023-05-17 10:00:00,119.68,119.96,119.46,119.73,484775.0,118.9677,119.246,118.749,119.0174,484775.0
2023-05-17 10:10:00,119.73,120.19,119.73,120.05,428377.0,119.0174,119.4747,119.0174,119.3355,428377.0
2023-05-17 10:20:00,120.05,120.07,119.7,119.71,451676.0,119.3355,119.3554,118.9876,118.9975,451676.0
2023-05-17 10:30:00,119.71,119.89,119.56,119.59,562136.0,118.9975,119.1764,118.8484,118.8782,562136.0
2023-05-17 10:40:00,119.59,119.87,119.56,119.75,344896.0,118.8782,119.1566,118.8484,119.0373,344896.0
2023-05-17 10:50:00,119.75,120.0,119.74,119.96,476043.0,119.0373,119.2858,119.0273,119.246,476043.0
2023-05-17 11:00:00,119.96,119.97,119.77,119.96,412633.0,119.246,119.256,119.0572,119.246,412633.0
2023-05-17 11:10:00,119.96,120.17,119.93,120.0,445500.0,119.246,119.4548,119.2162,119.2858,445500.0
2023-05-17 11:20:00,120.0,120.0,119.51,119.81,352225.0,119.2858,119.2858,118.7987,119.0969,352225.0
2023-05-17 11:30:00,119.81,120.11,119.8,119.99,255666.0,119.0969,119.3951,119.087,119.2758,255666.0
2023-05-17 11:40:00,120.0,120.04,119.9,119.92,392925.0,119.2858,119.3256,119.1864,119.2063,392925.0
2023-05-17 11:50:00,119.92,119.99,119.69,119.88,256631.0,119.2063,119.2758,118.9776,119.1665,256631.0
2023-05-17 12:00:00,119.89,119.95,119.8,119.82,155710.0,119.1764,119.2361,119.087,119.1069,155710.0
2023-05-17 12:10:00,119.82,119.9,119.71,119.75,202505.0,119.1069,119.1864,118.9975,119.0373,202505.0
2023-05-17 12:20:00,119.74,120.14,119.74,120.13,245195.0,119.0273,119.425,119.0273,119.415,245195.0
2023-05-17 12:30:00,120.13,120.38,120.1,120.36,289088.0,119.415,119.6635,119.3852,119.6436,289088.0
2023-05-17 12:40:00,120.37,120.74,120.35,120.72,401373.0,119.6536,120.0214,119.6337,120.0015,401373.0
2023-05-17 12:50:00,120.73,120.95,120.67,120.85,360329.0,120.0114,120.2301,119.9518,120.1307,360329.0
2023-05-17 13:00:00,120.84,121.19,120.83,121.09,573439.0,120.1208,120.4687,120.1109,120.3693,573439.0
2023-05-17 13:10:00,121.09,121.35,121.04,121.27,569478.0,120.3693,120.6278,120.3196,120.5482,569478.0
2023-05-17 13:20:00,121.27,121.85,121.23,121.7,567091.0,120.5482,121.1248,120.5085,120.9757,567091.0
2023-05-17 13:30:00,121.7,121.79,121.44,121.67,416669.0,120.9757,121.0651,120.7172,120.9459,416669.0
2023-05-17 13:40:00,121.67,121.99,121.61,121.98,358560.0,120.9459,121.2639,120.8862,121.254,358560.0
2023-05-17 13:50:00,121.97,122.12,121.85,122.12,438753.0,121.2441,121.3932,121.1248,121.3932,438753.0
2023-05-17 14:00:00,122.12,122.2,121.89,122.08,425477.0,121.3932,121.4727,121.1645,121.3534,425477.0
2023-05-17 14:10:00,122.08,122.28,122.0,122.19,436509.0,121.3534,121.5522,121.2739,121.4628,436509.0
2023-05-17 14:20:00,122.19,122.27,122.02,122.05,274227.0,121.4628,121.5423,121.2938,121.3236,274227.0
2023-05-17 14:30:00,122.05,122.07,121.76,121.79,341134.0,121.3236,121.3435,121.0353,121.0651,341134.0
2023-05-17 14:40:00,121.79,121.99,121.7,121.97,296009.0,121.0651,121.2639,120.9757,121.2441,296009.0
2023-05-17 14:50:00,121.98,121.98,121.71,121.79,207969.0,121.254,121.254,120.9856,121.0651,207969.0
2023-05-17 15:00:00,121.78,121.98,121.67,121.94,242172.0,121.0552,121.254,120.9459,121.2142,242172.0
2023-05-17 15:10:00,121.94,122.04,121.8,121.86,315604.0,121.2142,121.3136,121.0751,121.1347,315604.0
2023-05-17 15:20:00,121.85,121.89,121.52,121.6,456860.0,121.1248,121.1645,120.7967,120.8763,456860.0
2023-05-17 15:30:00,121.61,121.66,121.28,121.37,492093.0,120.8862,120.9359,120.5582,120.6476,492093.0
2023-05-17 15:40:00,121.37,121.61,121.29,121.47,579231.0,120.6476,120.8862,120.5681,120.747,579231.0
2023-05-17 15:50:00,121.48,121.76,121.31,121.45,1487023.0,120.757,121.0353,120.588,120.7272,1487023.0
2023-05-18 09:30:00,121.56,122.14,121.49,121.64,909261.0,120.8365,121.4131,120.7669,120.916,909261.0
2023-05-18 09:40:00,121.63,121.94,121.56,121.67,538187.0,120.9061,121.2142,120.8365,120.9459,538187.0
2023-05-18 09:50:00,121.67,122.0,121.61,121.94,732716.0,120.9459,121.2739,120.8862,121.2142,732716.0
2023-05-18 10:00:00,121.95,122.0,121.58,121.86,398150.0,121.2242,121.2739,120.8564,121.1347,398150.0
2023-05-18 10:10:00,121.86,122.02,121.81,121.92,313509.0,121.1347,121.2938,121.085,121.1944,313509.0
2023-05-18 10:20:00,121.92,122.64,121.91,122.53,714355.0,121.1944,121.9101,121.1844,121.8007,714355.0
2023-05-18 10:30:00,122.53,122.86,122.24,122.31,422610.0,121.8007,122.1288,121.5125,121.582,422610.0
2023-05-18 10:40:00,122.31,122.7,122.19,122.69,408282.0,121.582,121.9697,121.4628,121.9598,408282.0
2023-05-18 10:50:00,122.67,122.83,122.41,122.83,368347.0,121.9399,122.0989,121.6814,122.0989,368347.0
2023-05-18 11:00:00,122.82,123.04,122.74,123.0,468762.0,122.089,122.3077,122.0095,122.2679,468762.0
2023-05-18 11:10:00,123.0,123.11,122.94,123.04,369034.0,122.2679,122.3773,122.2083,122.3077,369034.0
2023-05-18 11:20:00,123.05,123.13,122.91,123.09,388976.0,122.3176,122.3972,122.1785,122.3574,388976.0
2023-05-18 11:30:00,123.1,123.3,123.07,123.23,452381.0,122.3673,122.5661,122.3375,122.4966,452381.0
2023-05-18 11:40:00,123.24,123.61,123.23,123.6,458376.0,122.5065,122.8743,122.4966,122.8644,458376.0
2023-05-18 11:50:00,123.6,123.9,123.32,123.48,521613.0,122.8644,123.1626,122.586,122.7451,521613.0
2023-05-18 12:00:00,123.48,123.52,123.04,123.13,366394.0,122.7451,122.7848,122.3077,122.3972,366394.0
2023-05-18 12:10:00,123.12,123.15,122.69,122.89,475548.0,122.3872,122.417,121.9598,122.1586,475548.0
2023-05-18 12:20:00,122.89,122.9,122.62,122.84,416706.0,122.1586,122.1685,121.8902,122.1089,416706.0
2023-05-18 12:30:00,122.85,122.96,122.7,122.89,272932.0,122.1188,122.2282,121.9697,122.1586,272932.0
2023-05-18 12:40:00,122.9,123.11,122.86,123.01,310558.0,122.1685,122.3773,122.1288,122.2779,310558.0
2023-05-18 12:50:00,123.01,123.08,122.84,123.02,274066.0,122.2779,122.3475,122.1089,122.2878,274066.0
2023-05-18 13:00:00,123.04,123.29,123.04,123.28,220501.0,122.3077,122.5562,122.3077,122.5463,220501.0
2023-05-18 13:10:00,123.28,123.46,123.1,123.44,225540.0,122.5463,122.7252,122.3673,122.7053,225540.0
2023-05-18 13:20:00,123.46,123.82,123.34,123.34,594592.0,122.7252,123.0831,122.6059,122.6059,594592.0
2023-05-18 13:30:00,123.36,123.58,123.28,123.45,288415.0,122.6258,122.8445,122.5463,122.7153,288415.0
2023-05-18 13:40:00,123.44,123.55,123.17,123.47,279876.0,122.7053,122.8147,122.4369,122.7351,279876.0
2023-05-18 13:50:00,123.46,123.47,123.16,123.16,254286.0,122.7252,122.7351,122.427,122.427,254286.0
2023-05-18 14:00:00,123.16,123.16,122.62,122.67,476131.0,122.427,122.427,121.8902,121.9399,476131.0
2023-05-18 14:10:00,122.67,122.98,122.61,122.96,362541.0,121.9399,122.2481,121.8803,122.2282,362541.0
2023-05-18 14:20:00,122.95,123.04,122.85,122.93,304508.0,122.2182,122.3077,122.1188,122.1984,304508.0
2023-05-18 14:30:00,122.94,123.09,122.92,122.94,275831.0,122.2083,122.3574,122.1884,122.2083,275831.0
2023-05-18 14:40:00,122.94,123.12,122.84,123.1,315762.0,122.2083,122.3872,122.1089,122.3673,315762.0
2023-05-18 14:50:00,123.09,123.11,122.86,122.96,282202.0,122.3574,122.3773,122.1288,122.2282,282202.0
2023-05-18 15:00:00,122.96,123.06,122.8,122.99,370150.0,122.2282,122.3276,122.0691,122.258,370150.0
2023-05-18 15:10:00,123.0,123.26,122.9,123.2,400725.0,122.2679,122.5264,122.1685,122.4667,400725.0
2023-05-18 15:20:00,123.21,123.37,123.0,123.32,373770.0,122.4767,122.6357,122.2679,122.586,373770.0
2023-05-18 15:30:00,123.32,123.53,123.27,123.51,492767.0,122.586,122.7948,122.5363,122.7749,492767.0
2023-05-18 15:40:00,123.51,123.87,123.49,123.63,555133.0,122.7749,123.1328,122.755,122.8942,555133.0
2023-05-18 15:50:00,123.63,123.77,123.36,123.54,1541550.0,122.8942,123.0334,122.6258,122.8047,1541550.0
2023-05-19 09:30:00,124.2,126.13,123.8,126.02,2930291.0,123.4608,125.3793,123.0632,125.27,2930291.0
2023-05-19 09:40:00,126.02,126.48,124.19,124.85,1613114.0,125.27,125.7272,123.4509,124.1069,1613114.0
2023-05-19 09:50:00,124.82,125.02,123.93,124.27,725395.0,124.0771,124.2759,123.1924,123.5304,725395.0
2023-05-19 10:00:00,124.26,124.37,123.64,123.89,626632.0,123.5204,123.6298,122.9041,123.1526,626632.0
2023-05-19 10:10:00,123.9,124.69,123.88,124.59,663129.0,123.1626,123.9479,123.1427,123.8485,663129.0
2023-05-19 10:20:00,124.59,124.9,124.41,124.47,685313.0,123.8485,124.1566,123.6695,123.7292,685313.0
2023-05-19 10:30:00,124.48,124.85,124.31,124.63,441154.0,123.7391,124.1069,123.5701,123.8882,441154.0
2023-05-19 10:40:00,124.63,124.65,124.22,124.44,266149.0,123.8882,123.9081,123.4807,123.6994,266149.0
2023-05-19 10:50:00,124.44,124.6,124.22,124.5,353326.0,123.6994,123.8584,123.4807,123.759,353326.0
2023-05-19 11:00:00,124.51,124.51,124.31,124.4,327821.0,123.7689,123.7689,123.5701,123.6596,327821.0
2023-05-19 11:10:00,124.39,124.61,124.09,124.57,498577.0,123.6497,123.8684,123.3514,123.8286,498577.0
2023-05-19 11:20:00,124.58,124.9,124.45,124.45,405145.0,123.8385,124.1566,123.7093,123.7093,405145.0
2023-05-19 11:30:00,124.44,124.49,123.96,124.15,451559.0,123.6994,123.7491,123.2222,123.4111,451559.0
2023-05-19 11:40:00,124.14,124.35,123.79,124.22,383826.0,123.4012,123.6099,123.0532,123.4807,383826.0
2023-05-19 11:50:00,124.22,124.35,123.83,123.94,323541.0,123.4807,123.6099,123.093,123.2023,323541.0
2023-05-19 12:00:00,123.95,124.15,123.53,123.64,401815.0,123.2123,123.4111,122.7948,122.9041,401815.0
2023-05-19 12:10:00,123.64,123.81,123.19,123.73,567832.0,122.9041,123.0731,122.4568,122.9936,567832.0
2023-05-19 12:20:00,123.75,123.84,123.43,123.43,459991.0,123.0135,123.1029,122.6954,122.6954,459991.0
2023-05-19 12:30:00,123.42,123.45,123.18,123.37,354915.0,122.6854,122.7153,122.4469,122.6357,354915.0
2023-05-19 12:40:00,123.36,123.41,123.21,123.34,299799.0,122.6258,122.6755,122.4767,122.6059,299799.0
2023-05-19 12:50:00,123.35,123.48,123.1,123.31,282900.0,122.6159,122.7451,122.3673,122.5761,282900.0
2023-05-19 13:00:00,123.3,123.38,123.08,123.11,316308.0,122.5661,122.6457,122.3475,122.3773,316308.0
2023-05-19 13:10:00,123.1,123.32,123.0,123.32,412915.0,122.3673,122.586,122.2679,122.586,412915.0
2023-05-19 13:20:00,123.32,123.54,123.24,123.42,258715.0,122.586,122.8047,122.5065,122.6854,258715.0
2023-05-19 13:30:00,123.42,123.49,123.18,123.34,252615.0,122.6854,122.755,122.4469,122.6059,252615.0
2023-05-19 13:40:00,123.34,123.42,123.18,123.21,218382.0,122.6059,122.6854,122.4469,122.4767,218382.0
2023-05-19 13:50:00,123.21,123.33,123.11,123.12,207955.0,122.4767,122.596,122.3773,122.3872,207955.0
2023-05-19 14:00:00,123.12,123.2,123.02,123.05,257991.0,122.3872,122.4667,122.2878,122.3176,257991.0
2023-05-19 14:10:00,123.04,123.11,122.87,123.09,389157.0,122.3077,122.3773,122.1387,122.3574,389157.0
2023-05-19 14:20:00,123.09,123.15,122.83,122.86,325995.0,122.3574,122.417,122.0989,122.1288,325995.0
2023-05-19 14:30:00,122.86,122.98,122.83,122.95,238199.0,122.1288,122.2481,122.0989,122.2182,238199.0
2023-05-19 14:40:00,122.94,122.99,122.72,122.78,316058.0,122.2083,122.258,121.9896,122.0492,316058.0
2023-05-19 14:50:00,122.77,123.1,122.76,123.0,384245.0,122.0393,122.3673,122.0294,122.2679,384245.0
2023-05-19 15:00:00,122.99,123.05,122.79,122.86,317043.0,122.258,122.3176,122.0592,122.1288,317043.0
2023-05-19 15:10:00,122.86,123.05,122.85,122.98,309424.0,122.1288,122.3176,122.1188,122.2481,309424.0
2023-05-19 15:20:00,122.98,123.01,122.77,122.83,289984.0,122.2481,122.2779,122.0393,122.0989,289984.0
2023-05-19 15:30:00,122.84,123.11,122.83,123.09,385163.0,122.1089,122.3773,122.0989,122.3574,385163.0
2023-05-19 15:40:00,123.1,123.2,123.04,123.07,413701.0,122.3673,122.4667,122.3077,122.3375,413701.0
2023-05-19 15:50:00,123.05,123.35,123.01,123.27,1067030.0,122.3176,122.6159,122.2779,122.5363,1067030.0
2023-05-22 09:30:00,123.51,125.96,123.45,125.83,1830287.0,122.7749,125.2103,122.7153,125.0811,1830287.0
2023-05-22 09:40:00,125.83,126.67,125.8,126.67,1648063.0,125.0811,125.9161,125.0513,125.9161,1648063.0
2023-05-22 09:50:00,126.66,126.97,126.56,126.82,1148965.0,125.9062,126.2143,125.8067,126.0652,1148965.0
2023-05-22 10:00:00,126.82,127.05,125.87,125.98,1136180.0,126.0652,126.2938,125.1209,125.2302,1136180.0
2023-05-22 10:10:00,125.96,126.25,125.49,125.68,914329.0,125.2103,125.4986,124.7431,124.932,914329.0
2023-05-22 10:20:00,125.67,125.88,125.44,125.54,690805.0,124.922,125.1308,124.6934,124.7928,690805.0
2023-05-22 10:30:00,125.54,126.2,125.33,126.1,804281.0,124.7928,125.4489,124.5841,125.3495,804281.0
2023-05-22 10:40:00,126.08,126.28,125.8,126.11,544603.0,125.3296,125.5284,125.0513,125.3594,544603.0
2023-05-22 10:50:00,126.09,126.34,125.86,126.3,450055.0,125.3395,125.5881,125.1109,125.5483,450055.0
2023-05-22 11:00:00,126.32,126.33,126.06,126.12,351219.0,125.5682,125.5781,125.3097,125.3694,351219.0
2023-05-22 11:10:00,126.13,126.27,125.93,126.25,367408.0,125.3793,125.5185,125.1805,125.4986,367408.0
2023-05-22 11:20:00,126.25,126.25,125.87,125.95,361439.0,125.4986,125.4986,125.1209,125.2004,361439.0
2023-05-22 11:30:00,125.95,126.19,125.81,125.93,380247.0,125.2004,125.4389,125.0612,125.1805,380247.0
2023-05-22 11:40:00,125.93,126.06,125.75,125.77,317389.0,125.1805,125.3097,125.0016,125.0214,317389.0
2023-05-22 11:50:00,125.77,125.95,125.61,125.65,271761.0,125.0214,125.2004,124.8624,124.9022,271761.0
2023-05-22 12:00:00,125.64,125.81,125.54,125.79,324944.0,124.8922,125.0612,124.7928,125.0413,324944.0
2023-05-22 12:10:00,125.8,125.98,125.69,125.74,308898.0,125.0513,125.2302,124.9419,124.9916,308898.0
2023-05-22 12:20:00,125.73,125.92,125.58,125.62,246574.0,124.9817,125.1706,124.8326,124.8723,246574.0
2023-05-22 12:30:00,125.62,125.89,125.56,125.83,261405.0,124.8723,125.1407,124.8127,125.0811,261405.0
2023-05-22 12:40:00,125.82,126.13,125.8,126.06,410518.0,125.0712,125.3793,125.0513,125.3097,410518.0
2023-05-22 12:50:00,126.07,126.29,125.99,126.11,445327.0,125.3197,125.5384,125.2401,125.3594,445327.0
2023-05-22 13:00:00,126.11,126.18,125.81,126.13,356295.0,125.3594,125.429,125.0612,125.3793,356295.0
2023-05-22 13:10:00,126.13,126.19,125.77,126.03,441895.0,125.3793,125.4389,125.0214,125.2799,441895.0
2023-05-22 13:20:00,126.03,126.22,125.97,126.2,303345.0,125.2799,125.4688,125.2203,125.4489,303345.0
2023-05-22 13:30:00,126.2,126.35,126.15,126.26,308813.0,125.4489,125.598,125.3992,125.5085,308813.0
2023-05-22 13:40:00,126.26,126.42,126.12,126.14,324561.0,125.5085,125.6676,125.3694,125.3892,324561.0
2023-05-22 13:50:00,126.14,126.31,126.09,126.19,241988.0,125.3892,125.5582,125.3395,125.4389,241988.0
2023-05-22 14:00:00,126.18,126.27,126.12,126.27,265685.0,125.429,125.5185,125.3694,125.5185,265685.0
2023-05-22 14:10:00,126.26,126.35,126.14,126.29,197367.0,125.5085,125.598,125.3892,125.5384,197367.0
2023-05-22 14:20:00,126.28,126.35,126.24,126.27,248719.0,125.5284,125.598,125.4887,125.5185,248719.0
2023-05-22 14:30:00,126.28,126.29,126.0,126.08,211855.0,125.5284,125.5384,125.2501,125.3296,211855.0
2023-05-22 14:40:00,126.08,126.17,125.98,126.05,305613.0,125.3296,125.4191,125.2302,125.2998,305613.0
2023-05-22 14:50:00,126.05,126.2,125.86,125.98,392457.0,125.2998,125.4489,125.1109,125.2302,392457.0
2023-05-22 15:00:00,125.97,126.04,125.82,125.82,248182.0,125.2203,125.2898,125.0712,125.0712,248182.0
2023-05-22 15:10:00,125.82,125.87,125.69,125.7,452148.0,125.0712,125.1209,124.9419,124.9519,452148.0
2023-05-22 15:20:00,125.7,125.71,125.47,125.69,390209.0,124.9519,124.9618,124.7232,124.9419,390209.0
2023-05-22 15:30:00,125.69,125.84,125.55,125.57,435955.0,124.9419,125.091,124.8028,124.8226,435955.0
2023-05-22 15:40:00,125.57,125.79,125.55,125.56,518866.0,124.8226,125.0413,124.8028,124.8127,518866.0
2023-05-22 15:50:00,125.56,125.92,125.49,125.87,1399682.0,124.8127,125.1706,124.7431,125.1209,1399682.0
2023-05-23 09:30:00,124.92,125.42,124.48,124.86,1091566.0,124.1765,124.6735,123.7391,124.1169,1091566.0
2023-05-23 09:40:00,124.86,125.22,124.81,125.04,729859.0,124.1169,124.4747,124.0672,124.2958,729859.0
2023-05-23 09:50:00,125.05,125.18,124.55,124.68,791069.0,124.3057,124.435,123.8087,123.9379,791069.0
2023-05-23 10:00:00,124.68,124.86,124.4,124.56,499197.0,123.9379,124.1169,123.6596,123.8187,499197.0
2023-05-23 10:10:00,124.56,124.62,124.2,124.57,458832.0,123.8187,123.8783,123.4608,123.8286,458832.0
2023-05-23 10:20:00,124.58,124.67,124.47,124.58,343963.0,123.8385,123.928,123.7292,123.8385,343963.0
2023-05-23 10:30:00,124.58,124.83,124.41,124.67,391465.0,123.8385,124.087,123.6695,123.928,391465.0
2023-05-23 10:40:00,124.67,124.69,124.42,124.48,262505.0,123.928,123.9479,123.6795,123.7391,262505.0
2023-05-23 10:50:00,124.47,124.58,124.35,124.57,316168.0,123.7292,123.8385,123.6099,123.8286,316168.0
2023-05-23 11:00:00,124.56,124.69,124.39,124.58,507567.0,123.8187,123.9479,123.6497,123.8385,507567.0
2023-05-23 11:10:00,124.58,124.62,124.43,124.52,344581.0,123.8385,123.8783,123.6894,123.7789,344581.0
2023-05-23 11:20:00,124.53,124.68,124.52,124.59,365183.0,123.7888,123.9379,123.7789,123.8485,365183.0
2023-05-23 11:30:00,124.59,124.64,124.48,124.61,294942.0,123.8485,123.8982,123.7391,123.8684,294942.0
2023-05-23 11:40:00,124.61,125.15,124.6,125.15,559746.0,123.8684,124.4051,123.8584,124.4051,559746.0
2023-05-23 11:50:00,125.15,125.26,124.94,125.05,475357.0,124.4051,124.5145,124.1964,124.3057,475357.0
2023-05-23 12:00:00,125.08,125.26,124.91,125.08,273592.0,124.3356,124.5145,124.1666,124.3356,273592.0
2023-05-23 12:10:00,125.07,125.29,124.98,125.25,279656.0,124.3256,124.5443,124.2362,124.5045,279656.0
2023-05-23 12:20:00,125.24,125.39,125.0,125.07,286331.0,124.4946,124.6437,124.256,124.3256,286331.0
2023-05-23 12:30:00,125.06,125.13,124.42,124.52,335128.0,124.3157,124.3853,123.6795,123.7789,335128.0
2023-05-23 12:40:00,124.5,124.57,124.22,124.26,315787.0,123.759,123.8286,123.4807,123.5204,315787.0
2023-05-23 12:50:00,124.23,124.51,124.2,124.39,352476.0,123.4906,123.7689,123.4608,123.6497,352476.0
2023-05-23 13:00:00,124.39,124.44,124.24,124.37,264336.0,123.6497,123.6994,123.5006,123.6298,264336.0
2023-05-23 13:10:00,124.37,124.42,124.13,124.17,194073.0,123.6298,123.6795,123.3912,123.431,194073.0
2023-05-23 13:20:00,124.16,124.17,123.89,123.91,400589.0,123.421,123.431,123.1526,123.1725,400589.0
2023-05-23 13:30:00,123.92,124.0,123.66,123.86,434619.0,123.1825,123.262,122.924,123.1228,434619.0
2023-05-23 13:40:00,123.87,123.97,123.34,123.36,408078.0,123.1328,123.2322,122.6059,122.6258,408078.0
2023-05-23 13:50:00,123.36,123.67,123.25,123.62,303572.0,122.6258,122.9339,122.5164,122.8842,303572.0
2023-05-23 14:00:00,123.62,123.75,123.55,123.64,225430.0,122.8842,123.0135,122.8147,122.9041,225430.0
2023-05-23 14:10:00,123.64,123.74,123.46,123.49,229650.0,122.9041,123.0035,122.7252,122.755,229650.0
2023-05-23 14:20:00,123.48,123.55,123.05,123.3,409080.0,122.7451,122.8147,122.3176,122.5661,409080.0
2023-05-23 14:30:00,123.3,123.51,123.11,123.25,239485.0,122.5661,122.7749,122.3773,122.5164,239485.0
2023-05-23 14:40:00,123.24,123.47,123.17,123.47,235812.0,122.5065,122.7351,122.4369,122.7351,235812.0
2023-05-23 14:50:00,123.46,123.6,123.45,123.52,239784.0,122.7252,122.8644,122.7153,122.7848,239784.0
2023-05-23 15:00:00,123.51,123.59,123.39,123.49,312757.0,122.7749,122.8544,122.6556,122.755,312757.0
2023-05-23 15:10:00,123.48,123.54,123.17,123.19,250963.0,122.7451,122.8047,122.4369,122.4568,250963.0
2023-05-23 15:20:00,123.19,123.42,123.13,123.33,328789.0,122.4568,122.6854,122.3972,122.596,328789.0
2023-05-23 15:30:00,123.34,123.63,123.33,123.46,519633.0,122.6059,122.8942,122.596,122.7252,519633.0
2023-05-23 15:40:00,123.46,123.71,123.37,123.59,521380.0,122.7252,122.9737,122.6357,122.8544,521380.0
2023-05-23 15:50:00,123.58,123.67,123.23,123.32,2031580.0,122.8445,122.9339,122.4966,122.586,2031580.0
2023-05-24 09:30:00,121.85,122.75,121.57,122.11,1337316.0,121.1248,122.0194,120.8464,121.3832,1337316.0
2023-05-24 09:40:00,122.11,122.44,121.66,122.09,847303.0,121.3832,121.7113,120.9359,121.3634,847303.0
2023-05-24 09:50:00,122.07,122.33,121.79,122.05,493734.0,121.3435,121.6019,121.0651,121.3236,493734.0
2023-05-24 10:00:00,122.05,122.27,121.85,121.91,346832.0,121.3236,121.5423,121.1248,121.1844,346832.0
2023-05-24 10:10:00,121.92,122.07,121.61,121.73,518984.0,121.1944,121.3435,120.8862,121.0055,518984.0
2023-05-24 10:20:00,121.74,121.89,121.35,121.4,443690.0,121.0154,121.1645,120.6278,120.6775,443690.0
2023-05-24 10:30:00,121.4,121.71,121.25,121.41,581216.0,120.6775,120.9856,120.5284,120.6874,581216.0
2023-05-24 10:40:00,121.38,121.4,120.87,120.91,637876.0,120.6576,120.6775,120.1506,120.1904,637876.0
2023-05-24 10:50:00,120.9,121.03,120.75,120.94,549223.0,120.1804,120.3097,120.0313,120.2202,549223.0
2023-05-24 11:00:00,120.95,121.61,120.84,121.57,522249.0,120.2301,120.8862,120.1208,120.8464,522249.0
2023-05-24 11:10:00,121.59,121.77,121.49,121.58,359838.0,120.8663,121.0453,120.7669,120.8564,359838.0
2023-05-24 11:20:00,121.58,121.99,121.4,121.83,416673.0,120.8564,121.2639,120.6775,121.1049,416673.0
2023-05-24 11:30:00,121.83,121.99,121.69,121.72,281061.0,121.1049,121.2639,120.9657,120.9956,281061.0
2023-05-24 11:40:00,121.72,121.94,121.51,121.92,358818.0,120.9956,121.2142,120.7868,121.1944,358818.0
2023-05-24 11:50:00,121.93,121.97,121.6,121.64,189385.0,121.2043,121.2441,120.8763,120.916,189385.0
2023-05-24 12:00:00,121.64,121.86,121.63,121.78,220818.0,120.916,121.1347,120.9061,121.0552,220818.0
2023-05-24 12:10:00,121.78,121.8,121.4,121.42,248491.0,121.0552,121.0751,120.6775,120.6973,248491.0
2023-05-24 12:20:00,121.41,121.47,121.33,121.37,202295.0,120.6874,120.747,120.6079,120.6476,202295.0
2023-05-24 12:30:00,121.38,121.56,121.35,121.52,174822.0,120.6576,120.8365,120.6278,120.7967,174822.0
2023-05-24 12:40:00,121.53,121.6,121.47,121.52,198826.0,120.8067,120.8763,120.747,120.7967,198826.0
2023-05-24 12:50:00,121.51,121.67,121.44,121.52,181570.0,120.7868,120.9459,120.7172,120.7967,181570.0
2023-05-24 13:00:00,121.51,121.54,121.33,121.45,224194.0,120.7868,120.8166,120.6079,120.7272,224194.0
2023-05-24 13:10:00,121.45,121.46,121.2,121.26,200504.0,120.7272,120.7371,120.4786,120.5383,200504.0
2023-05-24 13:20:00,121.25,121.41,121.21,121.4,234553.0,120.5284,120.6874,120.4886,120.6775,234553.0
2023-05-24 13:30:00,121.4,121.55,121.36,121.42,234745.0,120.6775,120.8266,120.6377,120.6973,234745.0
2023-05-24 13:40:00,121.42,121.68,121.41,121.55,217328.0,120.6973,120.9558,120.6874,120.8266,217328.0
2023-05-24 13:50:00,121.56,121.69,121.45,121.52,161852.0,120.8365,120.9657,120.7272,120.7967,161852.0
2023-05-24 14:00:00,121.54,121.63,121.31,121.34,215883.0,120.8166,120.9061,120.588,120.6178,215883.0
2023-05-24 14:10:00,121.33,121.54,121.26,121.41,199912.0,120.6079,120.8166,120.5383,120.6874,199912.0
2023-05-24 14:20:00,121.41,121.41,121.1,121.16,241724.0,120.6874,120.6874,120.3792,120.4389,241724.0
2023-05-24 14:30:00,121.15,121.45,121.13,121.43,235529.0,120.4289,120.7272,120.4091,120.7073,235529.0
2023-05-24 14:40:00,121.43,121.48,121.32,121.37,210365.0,120.7073,120.757,120.5979,120.6476,210365.0
2023-05-24 14:50:00,121.37,121.56,121.35,121.43,263887.0,120.6476,120.8365,120.6278,120.7073,263887.0
2023-05-24 15:00:00,121.43,121.43,121.22,121.38,393152.0,120.7073,120.7073,120.4985,120.6576,393152.0
2023-05-24 15:10:00,121.38,121.53,121.23,121.53,562248.0,120.6576,120.8067,120.5085,120.8067,562248.0
2023-05-24 15:20:00,121.54,121.88,121.52,121.83,435035.0,120.8166,121.1546,120.7967,121.1049,435035.0
2023-05-24 15:30:00,121.83,122.08,121.82,121.9,512608.0,121.1049,121.3534,121.095,121.1745,512608.0
2023-05-24 15:40:00,121.9,121.96,121.54,121.81,391852.0,121.1745,121.2341,120.8166,121.085,391852.0
2023-05-24 15:50:00,121.81,121.87,121.44,121.64,1094501.0,121.085,121.1447,120.7172,120.916,1094501.0
2023-05-25 09:30:00,125.21,125.98,124.51,124.76,2507959.0,124.4648,125.2302,123.7689,124.0175,2507959.0
2023-05-25 09:40:00,124.76,124.9,123.92,124.03,1252716.0,124.0175,124.1566,123.1825,123.2918,1252716.0
2023-05-25 09:50:00,124.05,124.34,123.77,123.86,767568.0,123.3117,123.6,123.0334,123.1228,767568.0
2023-05-25 10:00:00,123.85,124.01,123.79,123.89,620759.0,123.1129,123.2719,123.0532,123.1526,620759.0
2023-05-25 10:10:00,123.89,124.24,123.6,123.62,625457.0,123.1526,123.5006,122.8644,122.8842,625457.0
2023-05-25 10:20:00,123.6,123.62,122.9,123.46,744569.0,122.8644,122.8842,122.1685,122.7252,744569.0
2023-05-25 10:30:00,123.46,123.93,123.19,123.91,440553.0,122.7252,123.1924,122.4568,123.1725,440553.0
2023-05-25 10:40:00,123.91,124.27,123.89,124.1,474634.0,123.1725,123.5304,123.1526,123.3614,474634.0
2023-05-25 10:50:00,124.11,124.52,124.0,124.48,504418.0,123.3713,123.7789,123.262,123.7391,504418.0
2023-05-25 11:00:00,124.48,124.77,124.42,124.72,439862.0,123.7391,124.0274,123.6795,123.9777,439862.0
2023-05-25 11:10:00,124.72,125.24,124.69,125.14,763415.0,123.9777,124.4946,123.9479,124.3952,763415.0
2023-05-25 11:20:00,125.14,125.25,125.04,125.24,483011.0,124.3952,124.5045,124.2958,124.4946,483011.0
2023-05-25 11:30:00,125.25,125.27,124.77,124.94,436761.0,124.5045,124.5244,124.0274,124.1964,436761.0
2023-05-25 11:40:00,124.95,124.95,124.43,124.57,484213.0,124.2063,124.2063,123.6894,123.8286,484213.0
2023-05-25 11:50:00,124.56,124.81,124.49,124.78,476307.0,123.8187,124.0672,123.7491,124.0373,476307.0
2023-05-25 12:00:00,124.79,125.31,124.76,125.23,651560.0,124.0473,124.5642,124.0175,124.4847,651560.0
2023-05-25 12:10:00,125.22,125.38,125.08,125.38,755186.0,124.4747,124.6338,124.3356,124.6338,755186.0
2023-05-25 12:20:00,125.38,125.73,125.3,125.38,559007.0,124.6338,124.9817,124.5542,124.6338,559007.0
2023-05-25 12:30:00,125.38,125.45,125.09,125.15,494722.0,124.6338,124.7034,124.3455,124.4051,494722.0
2023-05-25 12:40:00,125.16,125.29,125.02,125.07,344943.0,124.4151,124.5443,124.2759,124.3256,344943.0
2023-05-25 12:50:00,125.06,125.18,124.8,124.86,474192.0,124.3157,124.435,124.0572,124.1169,474192.0
2023-05-25 13:00:00,124.87,124.97,124.59,124.61,480670.0,124.1268,124.2262,123.8485,123.8684,480670.0
2023-05-25 13:10:00,124.6,124.76,124.47,124.59,484768.0,123.8584,124.0175,123.7292,123.8485,484768.0
2023-05-25 13:20:00,124.59,124.64,124.38,124.45,363367.0,123.8485,123.8982,123.6397,123.7093,363367.0
2023-05-25 13:30:00,124.45,124.56,124.26,124.32,397777.0,123.7093,123.8187,123.5204,123.5801,397777.0
2023-05-25 13:40:00,124.32,124.35,124.14,124.29,288432.0,123.5801,123.6099,123.4012,123.5503,288432.0
2023-05-25 13:50:00,124.29,124.33,124.12,124.2,318350.0,123.5503,123.59,123.3813,123.4608,318350.0
2023-05-25 14:00:00,124.2,124.47,123.82,123.97,676519.0,123.4608,123.7292,123.0831,123.2322,676519.0
2023-05-25 14:10:00,123.98,124.41,123.9,124.3,366695.0,123.2421,123.6695,123.1626,123.5602,366695.0
2023-05-25 14:20:00,124.3,124.32,124.02,124.03,263959.0,123.5602,123.5801,123.2819,123.2918,263959.0
2023-05-25 14:30:00,124.04,124.08,123.8,123.95,269180.0,123.3017,123.3415,123.0632,123.2123,269180.0
2023-05-25 14:40:00,123.95,124.01,123.64,123.74,254468.0,123.2123,123.2719,122.9041,123.0035,254468.0
2023-05-25 14:50:00,123.74,123.81,123.62,123.68,219002.0,123.0035,123.0731,122.8842,122.9439,219002.0
2023-05-25 15:00:00,123.69,124.19,123.62,124.19,283061.0,122.9538,123.4509,122.8842,123.4509,283061.0
2023-05-25 15:10:00,124.19,124.34,124.1,124.3,458717.0,123.4509,123.6,123.3614,123.5602,458717.0
2023-05-25 15:20:00,124.29,124.34,124.14,124.3,393002.0,123.5503,123.6,123.4012,123.5602,393002.0
2023-05-25 15:30:00,124.3,124.48,124.23,124.46,556319.0,123.5602,123.7391,123.4906,123.7192,556319.0
2023-05-25 15:40:00,124.47,124.67,124.46,124.56,504727.0,123.7292,123.928,123.7192,123.8187,504727.0
2023-05-25 15:50:00,124.56,124.56,124.25,124.33,1024157.0,123.8187,123.8187,123.5105,123.59,1024157.0
2023-05-26 09:30:00,124.05,124.71,123.29,124.44,1494209.0,123.3117,123.9678,122.5562,123.6994,1494209.0
2023-05-26 09:40:00,124.44,124.49,123.65,124.19,753486.0,123.6994,123.7491,122.9141,123.4509,753486.0
2023-05-26 09:50:00,124.18,124.7,124.11,124.53,604008.0,123.4409,123.9578,123.3713,123.7888,604008.0
2023-05-26 10:00:00,124.54,125.07,124.48,124.86,679738.0,123.7988,124.3256,123.7391,124.1169,679738.0
2023-05-26 10:10:00,124.85,125.04,124.6,125.01,353830.0,124.1069,124.2958,123.8584,124.266,353830.0
2023-05-26 10:20:00,125.01,125.44,125.0,125.4,464114.0,124.266,124.6934,124.256,124.6537,464114.0
2023-05-26 10:30:00,125.42,125.56,125.06,125.35,463860.0,124.6735,124.8127,124.3157,124.6039,463860.0
2023-05-26 10:40:00,125.38,125.65,125.31,125.63,450189.0,124.6338,124.9022,124.5642,124.8823,450189.0
2023-05-26 10:50:00,125.64,125.7,125.37,125.38,471224.0,124.8922,124.9519,124.6238,124.6338,471224.0
2023-05-26 11:00:00,125.38,125.39,124.97,124.98,451802.0,124.6338,124.6437,124.2262,124.2362,451802.0
2023-05-26 11:10:00,124.97,125.14,124.89,125.02,368328.0,124.2262,124.3952,124.1467,124.2759,368328.0
2023-05-26 11:20:00,125.02,125.09,124.8,125.0,420534.0,124.2759,124.3455,124.0572,124.256,420534.0
2023-05-26 11:30:00,125.0,125.25,124.98,125.16,416479.0,124.256,124.5045,124.2362,124.4151,416479.0
2023-05-26 11:40:00,125.16,125.51,124.99,125.41,864469.0,124.4151,124.763,124.2461,124.6636,864469.0
2023-05-26 11:50:00,125.42,125.49,125.33,125.49,297126.0,124.6735,124.7431,124.5841,124.7431,297126.0
2023-05-26 12:00:00,125.49,125.88,125.49,125.86,565530.0,124.7431,125.1308,124.7431,125.1109,565530.0
2023-05-26 12:10:00,125.86,125.94,125.64,125.75,360998.0,125.1109,125.1904,124.8922,125.0016,360998.0
2023-05-26 12:20:00,125.75,126.0,125.64,125.77,311838.0,125.0016,125.2501,124.8922,125.0214,311838.0
2023-05-26 12:30:00,125.77,125.78,125.56,125.71,239282.0,125.0214,125.0314,124.8127,124.9618,239282.0
2023-05-26 12:40:00,125.71,125.85,125.7,125.83,207418.0,124.9618,125.101,124.9519,125.0811,207418.0
2023-05-26 12:50:00,125.84,125.9,125.78,125.84,284652.0,125.091,125.1507,125.0314,125.091,284652.0
2023-05-26 13:00:00,125.85,125.94,125.68,125.73,207785.0,125.101,125.1904,124.932,124.9817,207785.0
2023-05-26 13:10:00,125.73,125.83,125.52,125.64,300662.0,124.9817,125.0811,124.7729,124.8922,300662.0
2023-05-26 13:20:00,125.64,125.77,125.32,125.4,241587.0,124.8922,125.0214,124.5741,124.6537,241587.0
2023-05-26 13:30:00,125.4,125.46,125.23,125.44,280849.0,124.6537,124.7133,124.4847,124.6934,280849.0
2023-05-26 13:40:00,125.47,125.54,125.27,125.53,184390.0,124.7232,124.7928,124.5244,124.7829,184390.0
2023-05-26 13:50:00,125.53,125.55,125.36,125.39,178701.0,124.7829,124.8028,124.6139,124.6437,178701.0
2023-05-26 14:00:00,125.38,125.39,124.97,125.0,235485.0,124.6338,124.6437,124.2262,124.256,235485.0
2023-05-26 14:10:00,125.01,125.27,124.99,125.2,202858.0,124.266,124.5244,124.2461,124.4548,202858.0
2023-05-26 14:20:00,125.19,125.33,125.08,125.11,245280.0,124.4449,124.5841,124.3356,124.3654,245280.0
2023-05-26 14:30:00,125.12,125.3,125.01,125.19,246473.0,124.3753,124.5542,124.266,124.4449,246473.0
2023-05-26 14:40:00,125.2,125.32,125.05,125.31,277028.0,124.4548,124.5741,124.3057,124.5642,277028.0
2023-05-26 14:50:00,125.31,125.41,125.04,125.14,269421.0,124.5642,124.6636,124.2958,124.3952,269421.0
2023-05-26 15:00:00,125.15,125.28,125.06,125.26,354300.0,124.4051,124.5344,124.3157,124.5145,354300.0
2023-05-26 15:10:00,125.26,125.35,125.21,125.23,347089.0,124.5145,124.6039,124.4648,124.4847,347089.0
2023-05-26 15:20:00,125.23,125.5,125.22,125.41,339488.0,124.4847,124.7531,124.4747,124.6636,339488.0
2023-05-26 15:30:00,125.41,125.5,125.34,125.46,386798.0,124.6636,124.7531,124.594,124.7133,386798.0
2023-05-26 15:40:00,125.46,125.67,125.33,125.51,618134.0,124.7133,124.922,124.5841,124.763,618134.0
2023-05-26 15:50:00,125.51,125.67,125.35,125.39,1336303.0,124.763,124.922,124.6039,124.6437,1336303.0
2023-05-30 09:30:00,126.33,126.38,123.66,124.91,2111404.0,125.5781,125.6278,122.924,124.1666,2111404.0
2023-05-30 09:40:00,124.88,125.33,123.06,123.13,1295481.0,124.1367,124.5841,122.3276,122.3972,1295481.0
2023-05-30 09:50:00,123.13,123.66,122.89,123.47,1183455.0,122.3972,122.924,122.1586,122.7351,1183455.0
2023-05-30 10:00:00,123.48,124.11,123.14,123.67,861816.0,122.7451,123.3713,122.4071,122.9339,861816.0
2023-05-30 10:10:00,123.66,123.86,123.42,123.44,658255.0,122.924,123.1228,122.6854,122.7053,658255.0
2023-05-30 10:20:00,123.42,124.39,123.37,124.19,655314.0,122.6854,123.6497,122.6357,123.4509,655314.0
2023-05-30 10:30:00,124.2,124.7,123.93,124.55,575045.0,123.4608,123.9578,123.1924,123.8087,575045.0
2023-05-30 10:40:00,124.54,124.87,124.38,124.84,408967.0,123.7988,124.1268,123.6397,124.097,408967.0
2023-05-30 10:50:00,124.83,125.17,124.78,125.03,481251.0,124.087,124.425,124.0373,124.2859,481251.0
2023-05-30 11:00:00,125.03,125.38,124.93,125.26,448592.0,124.2859,124.6338,124.1864,124.5145,448592.0
2023-05-30 11:10:00,125.25,125.33,125.03,125.13,333859.0,124.5045,124.5841,124.2859,124.3853,333859.0
2023-05-30 11:20:00,125.12,125.14,124.5,124.96,470190.0,124.3753,124.3952,123.759,124.2163,470190.0
2023-05-30 11:30:00,124.96,125.38,124.81,125.36,283337.0,124.2163,124.6338,124.0672,124.6139,283337.0
2023-05-30 11:40:00,125.35,125.41,125.04,125.15,272403.0,124.6039,124.6636,124.2958,124.4051,272403.0
2023-05-30 11:50:00,125.16,125.18,124.75,124.82,293369.0,124.4151,124.435,124.0075,124.0771,293369.0
2023-05-30 12:00:00,124.81,125.07,124.76,124.94,222617.0,124.0672,124.3256,124.0175,124.1964,222617.0
2023-05-30 12:10:00,124.95,125.07,124.8,124.83,247011.0,124.2063,124.3256,124.0572,124.087,247011.0
2023-05-30 12:20:00,124.82,125.14,124.73,125.0,263056.0,124.0771,124.3952,123.9876,124.256,263056.0
2023-05-30 12:30:00,124.99,125.14,124.67,124.72,302993.0,124.2461,124.3952,123.928,123.9777,302993.0
2023-05-30 12:40:00,124.73,124.99,124.6,124.92,214643.0,123.9876,124.2461,123.8584,124.1765,214643.0
2023-05-30 12:50:00,124.92,125.24,124.91,125.2,278532.0,124.1765,124.4946,124.1666,124.4548,278532.0
2023-05-30 13:00:00,125.19,125.2,124.59,124.64,346912.0,124.4449,124.4548,123.8485,123.8982,346912.0
2023-05-30 13:10:00,124.65,124.75,124.33,124.34,286188.0,123.9081,124.0075,123.59,123.6,286188.0
2023-05-30 13:20:00,124.34,124.36,124.12,124.15,348539.0,123.6,123.6198,123.3813,123.4111,348539.0
2023-05-30 13:30:00,124.14,124.33,124.0,124.01,323820.0,123.4012,123.59,123.262,123.2719,323820.0
2023-05-30 13:40:00,124.01,124.03,123.8,123.89,277860.0,123.2719,123.2918,123.0632,123.1526,277860.0
2023-05-30 13:50:00,123.89,123.95,123.48,123.56,330522.0,123.1526,123.2123,122.7451,122.8246,330522.0
2023-05-30 14:00:00,123.57,123.64,123.42,123.51,306534.0,122.8345,122.9041,122.6854,122.7749,306534.0
2023-05-30 14:10:00,123.5,123.82,123.5,123.8,292585.0,122.765,123.0831,122.765,123.0632,292585.0
2023-05-30 14:20:00,123.81,124.38,123.79,124.31,303772.0,123.0731,123.6397,123.0532,123.5701,303772.0
2023-05-30 14:30:00,124.32,124.71,124.31,124.66,294291.0,123.5801,123.9678,123.5701,123.9181,294291.0
2023-05-30 14:40:00,124.67,124.99,124.61,124.94,395727.0,123.928,124.2461,123.8684,124.1964,395727.0
2023-05-30 14:50:00,124.98,125.1,124.83,124.87,325700.0,124.2362,124.3554,124.087,124.1268,325700.0
2023-05-30 15:00:00,124.86,124.89,124.62,124.79,316079.0,124.1169,124.1467,123.8783,124.0473,316079.0
2023-05-30 15:10:00,124.78,124.79,124.57,124.75,237963.0,124.0373,124.0473,123.8286,124.0075,237963.0
2023-05-30 15:20:00,124.76,124.81,124.61,124.69,222451.0,124.0175,124.0672,123.8684,123.9479,222451.0
2023-05-30 15:30:00,124.7,124.92,124.68,124.81,370689.0,123.9578,124.1765,123.9379,124.0672,370689.0
2023-05-30 15:40:00,124.81,124.89,124.63,124.81,403419.0,124.0672,124.1467,123.8882,124.0672,403419.0
2023-05-30 15:50:00,124.79,124.82,124.32,124.65,1520541.0,124.0473,124.0771,123.5801,123.9081,1520541.0
2023-05-31 09:30:00,123.67,124.07,123.45,123.99,892571.0,122.9339,123.3316,122.7153,123.252,892571.0
2023-05-31 09:40:00,123.97,124.5,123.91,124.49,582685.0,123.2322,123.759,123.1725,123.7491,582685.0
2023-05-31 09:50:00,124.49,124.49,123.85,123.96,520025.0,123.7491,123.7491,123.1129,123.2222,520025.0
2023-05-31 10:00:00,123.97,124.9,123.88,124.87,517928.0,123.2322,124.1566,123.1427,124.1268,517928.0
2023-05-31 10:10:00,124.88,124.89,124.0,124.14,413447.0,124.1367,124.1467,123.262,123.4012,413447.0
2023-05-31 10:20:00,124.13,124.13,123.6,123.84,346466.0,123.3912,123.3912,122.8644,123.1029,346466.0
2023-05-31 10:30:00,123.83,124.29,123.76,123.89,365428.0,123.093,123.5503,123.0234,123.1526,365428.0
2023-05-31 10:40:00,123.88,124.17,123.83,124.04,209586.0,123.1427,123.431,123.093,123.3017,209586.0
2023-05-31 10:50:00,124.04,124.24,123.92,124.09,369552.0,123.3017,123.5006,123.1825,123.3514,369552.0
2023-05-31 11:00:00,124.09,124.19,123.81,123.89,374883.0,123.3514,123.4509,123.0731,123.1526,374883.0
2023-05-31 11:10:00,123.88,124.1,123.73,123.76,394061.0,123.1427,123.3614,122.9936,123.0234,394061.0
2023-05-31 11:20:00,123.76,123.95,123.62,123.7,306078.0,123.0234,123.2123,122.8842,122.9638,306078.0
2023-05-31 11:30:00,123.7,123.81,123.6,123.73,303085.0,122.9638,123.0731,122.8644,122.9936,303085.0
2023-05-31 11:40:00,123.72,124.09,123.7,124.09,358547.0,122.9836,123.3514,122.9638,123.3514,358547.0
2023-05-31 11:50:00,124.09,124.28,123.95,124.02,280677.0,123.3514,123.5403,123.2123,123.2819,280677.0
2023-05-31 12:00:00,124.03,124.24,123.87,124.05,258882.0,123.2918,123.5006,123.1328,123.3117,258882.0
2023-05-31 12:10:00,124.06,124.24,123.83,123.9,234976.0,123.3216,123.5006,123.093,123.1626,234976.0
2023-05-31 12:20:00,123.9,123.94,123.74,123.77,175280.0,123.1626,123.2023,123.0035,123.0334,175280.0
2023-05-31 12:30:00,123.76,123.97,123.61,123.63,221928.0,123.0234,123.2322,122.8743,122.8942,221928.0
2023-05-31 12:40:00,123.63,123.94,123.58,123.86,227085.0,122.8942,123.2023,122.8445,123.1228,227085.0
2023-05-31 12:50:00,123.86,123.91,123.61,123.82,232075.0,123.1228,123.1725,122.8743,123.0831,232075.0
2023-05-31 13:00:00,123.82,123.92,123.75,123.84,176515.0,123.0831,123.1825,123.0135,123.1029,176515.0
2023-05-31 13:10:00,123.84,123.93,123.82,123.84,138416.0,123.1029,123.1924,123.0831,123.1029,138416.0
2023-05-31 13:20:00,123.83,124.04,123.81,124.04,214061.0,123.093,123.3017,123.0731,123.3017,214061.0
2023-05-31 13:30:00,124.04,124.35,124.03,124.28,280839.0,123.3017,123.6099,123.2918,123.5403,280839.0
2023-05-31 13:40:00,124.28,124.48,124.0,124.02,271317.0,123.5403,123.7391,123.262,123.2819,271317.0
2023-05-31 13:50:00,124.02,124.18,123.97,124.12,182899.0,123.2819,123.4409,123.2322,123.3813,182899.0
2023-05-31 14:00:00,124.12,124.19,123.96,124.07,222834.0,123.3813,123.4509,123.2222,123.3316,222834.0
2023-05-31 14:10:00,124.08,124.13,123.85,123.99,338898.0,123.3415,123.3912,123.1129,123.252,338898.0
2023-05-31 14:20:00,123.98,124.01,123.64,123.89,283344.0,123.2421,123.2719,122.9041,123.1526,283344.0
2023-05-31 14:30:00,123.88,124.02,123.79,123.99,191632.0,123.1427,123.2819,123.0532,123.252,191632.0
2023-05-31 14:40:00,124.0,124.1,123.85,123.85,200609.0,123.262,123.3614,123.1129,123.1129,200609.0
2023-05-31 14:50:00,123.84,123.93,123.62,123.84,223927.0,123.1029,123.1924,122.8842,123.1029,223927.0
2023-05-31 15:00:00,123.84,123.84,123.55,123.59,232712.0,123.1029,123.1029,122.8147,122.8544,232712.0
2023-05-31 15:10:00,123.59,123.85,123.5,123.83,253244.0,122.8544,123.1129,122.765,123.093,253244.0
2023-05-31 15:20:00,123.82,124.06,123.82,124.04,229806.0,123.0831,123.3216,123.0831,123.3017,229806.0
2023-05-31 15:30:00,124.04,124.31,123.98,124.19,334236.0,123.3017,123.5701,123.2421,123.4509,334236.0
2023-05-31 15:40:00,124.2,124.5,124.16,124.48,625860.0,123.4608,123.759,123.421,123.7391,625860.0
2023-05-31 15:50:00,124.48,124.51,123.1,123.57,4737417.0,123.7391,123.7689,122.3673,122.8345,4737417.0
2023-06-01 09:30:00,123.5,124.36,123.3,123.96,925900.0,122.765,123.6198,122.5661,123.2222,925900.0
2023-06-01 09:40:00,123.97,124.99,123.97,124.92,785424.0,123.2322,124.2461,123.2322,124.1765,785424.0
2023-06-01 09:50:00,124.91,125.04,124.36,124.46,689638.0,124.1666,124.2958,123.6198,123.7192,689638.0
2023-06-01 10:00:00,124.46,124.64,124.34,124.44,590635.0,123.7192,123.8982,123.6,123.6994,590635.0
2023-06-01 10:10:00,124.44,124.44,123.8,123.81,503804.0,123.6994,123.6994,123.0632,123.0731,503804.0
2023-06-01 10:20:00,123.81,123.95,123.7,123.88,522919.0,123.0731,123.2123,122.9638,123.1427,522919.0
2023-06-01 10:30:00,123.89,124.01,123.37,123.64,628375.0,123.1526,123.2719,122.6357,122.9041,628375.0
2023-06-01 10:40:00,123.64,124.35,123.64,124.32,619740.0,122.9041,123.6099,122.9041,123.5801,619740.0
2023-06-01 10:50:00,124.34,124.34,123.71,123.73,286449.0,123.6,123.6,122.9737,122.9936,286449.0
2023-06-01 11:00:00,123.74,123.91,123.46,123.63,339913.0,123.0035,123.1725,122.7252,122.8942,339913.0
2023-06-01 11:10:00,123.64,124.0,123.58,123.69,281971.0,122.9041,123.262,122.8445,122.9538,281971.0
2023-06-01 11:20:00,123.69,123.78,123.45,123.58,363087.0,122.9538,123.0433,122.7153,122.8445,363087.0
2023-06-01 11:30:00,123.61,123.85,123.44,123.58,252856.0,122.8743,123.1129,122.7053,122.8445,252856.0
2023-06-01 11:40:00,123.58,123.76,123.47,123.72,289001.0,122.8445,123.0234,122.7351,122.9836,289001.0
2023-06-01 11:50:00,123.72,123.87,123.61,123.85,224907.0,122.9836,123.1328,122.8743,123.1129,224907.0
2023-06-01 12:00:00,123.86,123.99,123.74,123.82,262749.0,123.1228,123.252,123.0035,123.0831,262749.0
2023-06-01 12:10:00,123.82,124.02,123.82,123.85,223581.0,123.0831,123.2819,123.0831,123.1129,223581.0
2023-06-01 12:20:00,123.85,124.03,123.82,123.88,241046.0,123.1129,123.2918,123.0831,123.1427,241046.0
2023-06-01 12:30:00,123.89,124.03,123.79,123.95,202223.0,123.1526,123.2918,123.0532,123.2123,202223.0
2023-06-01 12:40:00,123.96,124.06,123.83,123.95,212606.0,123.2222,123.3216,123.093,123.2123,212606.0
2023-06-01 12:50:00,123.95,123.97,123.76,123.79,220381.0,123.2123,123.2322,123.0234,123.0532,220381.0
2023-06-01 13:00:00,123.79,123.83,123.57,123.68,310622.0,123.0532,123.093,122.8345,122.9439,310622.0
2023-06-01 13:10:00,123.68,123.91,123.66,123.88,244073.0,122.9439,123.1725,122.924,123.1427,244073.0
2023-06-01 13:20:00,123.88,123.94,123.74,123.77,298844.0,123.1427,123.2023,123.0035,123.0334,298844.0
2023-06-01 13:30:00,123.78,124.19,123.69,123.99,412673.0,123.0433,123.4509,122.9538,123.252,412673.0
2023-06-01 13:40:00,123.98,124.01,123.86,123.99,198626.0,123.2421,123.2719,123.1228,123.252,198626.0
2023-06-01 13:50:00,124.01,124.01,123.87,123.98,189108.0,123.2719,123.2719,123.1328,123.2421,189108.0
2023-06-01 14:00:00,123.98,124.18,123.86,124.09,225111.0,123.2421,123.4409,123.1228,123.3514,225111.0
2023-06-01 14:10:00,124.09,124.16,123.97,124.0,148329.0,123.3514,123.421,123.2322,123.262,148329.0
2023-06-01 14:20:00,124.0,124.19,123.99,124.16,177593.0,123.262,123.4509,123.252,123.421,177593.0
2023-06-01 14:30:00,124.16,124.27,124.05,124.09,268121.0,123.421,123.5304,123.3117,123.3514,268121.0
2023-06-01 14:40:00,124.08,124.17,124.02,124.11,161431.0,123.3415,123.431,123.2819,123.3713,161431.0
2023-06-01 14:50:00,124.12,124.22,124.04,124.04,246563.0,123.3813,123.4807,123.3017,123.3017,246563.0
2023-06-01 15:00:00,124.04,124.19,124.01,124.15,326166.0,123.3017,123.4509,123.2719,123.4111,326166.0
2023-06-01 15:10:00,124.15,124.23,124.09,124.1,337944.0,123.4111,123.4906,123.3514,123.3614,337944.0
2023-06-01 15:20:00,124.1,124.11,123.78,123.81,412598.0,123.3614,123.3713,123.0433,123.0731,412598.0
2023-06-01 15:30:00,123.81,123.83,123.5,123.55,847414.0,123.0731,123.093,122.765,122.8147,847414.0
2023-06-01 15:40:00,123.54,123.91,123.47,123.89,731809.0,122.8047,123.1725,122.7351,123.1526,731809.0
2023-06-01 15:50:00,123.89,124.39,123.74,124.37,1587805.0,123.1526,123.6497,123.0035,123.6298,1587805.0
2023-06-02 09:30:00,124.49,126.46,124.41,126.45,1603212.0,123.7491,125.7073,123.6695,125.6974,1603212.0
2023-06-02 09:40:00,126.46,126.75,125.25,125.31,703444.0,125.7073,125.9956,124.5045,124.5642,703444.0
2023-06-02 09:50:00,125.31,125.35,124.5,124.54,628473.0,124.5642,124.6039,123.759,123.7988,628473.0
2023-06-02 10:00:00,124.56,124.92,124.35,124.65,498016.0,123.8187,124.1765,123.6099,123.9081,498016.0
2023-06-02 10:10:00,124.63,125.21,124.61,125.13,456404.0,123.8882,124.4648,123.8684,124.3853,456404.0
2023-06-02 10:20:00,125.12,125.15,124.66,124.89,412139.0,124.3753,124.4051,123.9181,124.1467,412139.0
2023-06-02 10:30:00,124.89,125.05,124.71,124.96,349815.0,124.1467,124.3057,123.9678,124.2163,349815.0
2023-06-02 10:40:00,124.96,125.42,124.91,125.25,342387.0,124.2163,124.6735,124.1666,124.5045,342387.0
2023-06-02 10:50:00,125.24,125.71,125.09,125.61,382549.0,124.4946,124.9618,124.3455,124.8624,382549.0
2023-06-02 11:00:00,125.62,125.88,125.52,125.66,423081.0,124.8723,125.1308,124.7729,124.9121,423081.0
2023-06-02 11:10:00,125.66,125.77,125.5,125.57,281814.0,124.9121,125.0214,124.7531,124.8226,281814.0
2023-06-02 11:20:00,125.58,125.78,125.48,125.48,205834.0,124.8326,125.0314,124.7332,124.7332,205834.0
2023-06-02 11:30:00,125.48,125.65,125.18,125.2,309627.0,124.7332,124.9022,124.435,124.4548,309627.0
2023-06-02 11:40:00,125.2,125.48,125.15,125.24,252892.0,124.4548,124.7332,124.4051,124.4946,252892.0
2023-06-02 11:50:00,125.23,125.64,125.15,125.58,243893.0,124.4847,124.8922,124.4051,124.8326,243893.0
2023-06-02 12:00:00,125.58,125.63,125.3,125.44,166763.0,124.8326,124.8823,124.5542,124.6934,166763.0
2023-06-02 12:10:00,125.45,125.5,125.12,125.19,172680.0,124.7034,124.7531,124.3753,124.4449,172680.0
2023-06-02 12:20:00,125.19,125.39,125.16,125.3,158363.0,124.4449,124.6437,124.4151,124.5542,158363.0
2023-06-02 12:30:00,125.31,125.5,125.24,125.43,167634.0,124.5642,124.7531,124.4946,124.6835,167634.0
2023-06-02 12:40:00,125.44,125.67,125.35,125.61,183193.0,124.6934,124.922,124.6039,124.8624,183193.0
2023-06-02 12:50:00,125.6,125.83,125.6,125.79,264563.0,124.8525,125.0811,124.8525,125.0413,264563.0
2023-06-02 13:00:00,125.79,125.93,125.62,125.87,215633.0,125.0413,125.1805,124.8723,125.1209,215633.0
2023-06-02 13:10:00,125.88,125.89,125.59,125.65,164116.0,125.1308,125.1407,124.8425,124.9022,164116.0
2023-06-02 13:20:00,125.66,125.73,125.59,125.67,154000.0,124.9121,124.9817,124.8425,124.922,154000.0
2023-06-02 13:30:00,125.67,125.71,125.51,125.69,116233.0,124.922,124.9618,124.763,124.9419,116233.0
2023-06-02 13:40:00,125.7,125.71,125.34,125.5,169402.0,124.9519,124.9618,124.594,124.7531,169402.0
2023-06-02 13:50:00,125.51,125.52,125.36,125.5,111195.0,124.763,124.7729,124.6139,124.7531,111195.0
2023-06-02 14:00:00,125.51,125.58,125.29,125.51,154070.0,124.763,124.8326,124.5443,124.763,154070.0
2023-06-02 14:10:00,125.51,125.52,125.31,125.43,190235.0,124.763,124.7729,124.5642,124.6835,190235.0
2023-06-02 14:20:00,125.42,125.59,125.37,125.47,213261.0,124.6735,124.8425,124.6238,124.7232,213261.0
2023-06-02 14:30:00,125.46,125.7,125.34,125.64,164268.0,124.7133,124.9519,124.594,124.8922,164268.0
2023-06-02 14:40:00,125.65,125.71,125.53,125.66,195973.0,124.9022,124.9618,124.7829,124.9121,195973.0
2023-06-02 14:50:00,125.65,125.73,125.58,125.69,124703.0,124.9022,124.9817,124.8326,124.9419,124703.0
2023-06-02 15:00:00,125.69,125.8,125.61,125.66,177785.0,124.9419,125.0513,124.8624,124.9121,177785.0
2023-06-02 15:10:00,125.67,125.7,125.59,125.65,141666.0,124.922,124.9519,124.8425,124.9022,141666.0
2023-06-02 15:20:00,125.65,125.67,125.47,125.56,288651.0,124.9022,124.922,124.7232,124.8127,288651.0
2023-06-02 15:30:00,125.57,125.6,125.41,125.52,286336.0,124.8226,124.8525,124.6636,124.7729,286336.0
2023-06-02 15:40:00,125.52,125.55,125.24,125.42,458314.0,124.7729,124.8028,124.4946,124.6735,458314.0
2023-06-02 15:50:00,125.41,125.45,125.07,125.25,929936.0,124.6636,124.7034,124.3256,124.5045,929936.0
2023-06-05 09:30:00,124.61,125.65,124.38,125.61,1262077.0,123.8684,124.9022,123.6397,124.8624,1262077.0
2023-06-05 09:40:00,125.6,126.67,125.58,126.44,831430.0,124.8525,125.9161,124.8326,125.6875,831430.0
2023-06-05 09:50:00,126.44,126.65,125.82,126.42,430270.0,125.6875,125.8962,125.0712,125.6676,430270.0
2023-06-05 10:00:00,126.44,127.37,126.29,127.25,1215855.0,125.6875,126.6119,125.5384,126.4926,1215855.0
2023-06-05 10:10:00,127.25,127.55,126.74,126.86,841265.0,126.4926,126.7909,125.9857,126.105,841265.0
2023-06-05 10:20:00,126.87,126.94,126.49,126.63,545177.0,126.1149,126.1845,125.7372,125.8763,545177.0
2023-06-05 10:30:00,126.62,127.04,126.48,126.68,520194.0,125.8664,126.2839,125.7272,125.926,520194.0
2023-06-05 10:40:00,126.69,127.35,126.58,127.21,473120.0,125.936,126.592,125.8266,126.4529,473120.0
2023-06-05 10:50:00,127.21,127.36,127.04,127.22,392219.0,126.4529,126.602,126.2839,126.4628,392219.0
2023-06-05 11:00:00,127.23,127.37,127.01,127.22,389646.0,126.4728,126.6119,126.2541,126.4628,389646.0
2023-06-05 11:10:00,127.23,127.74,127.14,127.56,476698.0,126.4728,126.9797,126.3833,126.8008,476698.0
2023-06-05 11:20:00,127.56,127.8,127.3,127.74,433354.0,126.8008,127.0394,126.5423,126.9797,433354.0
2023-06-05 11:30:00,127.73,127.99,127.7,127.91,384871.0,126.9698,127.2282,126.94,127.1487,384871.0
2023-06-05 11:40:00,127.91,127.95,127.52,127.7,258695.0,127.1487,127.1885,126.761,126.94,258695.0
2023-06-05 11:50:00,127.71,127.83,127.47,127.48,230299.0,126.9499,127.0692,126.7113,126.7213,230299.0
2023-06-05 12:00:00,127.48,127.6,127.29,127.52,249983.0,126.7213,126.8406,126.5324,126.761,249983.0
2023-06-05 12:10:00,127.53,127.67,127.47,127.54,254788.0,126.771,126.9101,126.7113,126.7809,254788.0
2023-06-05 12:20:00,127.55,127.58,127.35,127.51,248113.0,126.7909,126.8207,126.592,126.7511,248113.0
2023-06-05 12:30:00,127.52,127.56,127.3,127.33,246084.0,126.761,126.8008,126.5423,126.5722,246084.0
2023-06-05 12:40:00,127.32,127.41,127.15,127.36,300767.0,126.5622,126.6517,126.3932,126.602,300767.0
2023-06-05 12:50:00,127.39,127.68,127.39,127.65,201442.0,126.6318,126.9201,126.6318,126.8903,201442.0
2023-06-05 13:00:00,127.65,127.79,127.59,127.63,268172.0,126.8903,127.0294,126.8306,126.8704,268172.0
2023-06-05 13:10:00,127.62,127.63,127.44,127.57,215123.0,126.8604,126.8704,126.6815,126.8107,215123.0
2023-06-05 13:20:00,127.56,127.57,127.21,127.31,197766.0,126.8008,126.8107,126.4529,126.5523,197766.0
2023-06-05 13:30:00,127.31,127.46,127.08,127.31,239226.0,126.5523,126.7014,126.3237,126.5523,239226.0
2023-06-05 13:40:00,127.3,127.33,127.0,127.02,190891.0,126.5423,126.5722,126.2441,126.264,190891.0
2023-06-05 13:50:00,127.02,127.18,126.89,127.15,270551.0,126.264,126.4231,126.1348,126.3932,270551.0
2023-06-05 14:00:00,127.15,127.2,126.95,127.03,246056.0,126.3932,126.4429,126.1944,126.2739,246056.0
2023-06-05 14:10:00,127.03,127.04,126.55,126.82,400316.0,126.2739,126.2839,125.7968,126.0652,400316.0
2023-06-05 14:20:00,126.83,127.0,126.75,126.84,260306.0,126.0751,126.2441,125.9956,126.0851,260306.0
2023-06-05 14:30:00,126.85,126.88,126.16,126.42,538758.0,126.095,126.1248,125.4091,125.6676,538758.0
2023-06-05 14:40:00,126.43,126.63,126.28,126.32,257613.0,125.6775,125.8763,125.5284,125.5682,257613.0
2023-06-05 14:50:00,126.33,126.78,126.16,126.62,339194.0,125.5781,126.0254,125.4091,125.8664,339194.0
2023-06-05 15:00:00,126.64,126.7,126.1,126.26,458714.0,125.8863,125.9459,125.3495,125.5085,458714.0
2023-06-05 15:10:00,126.25,126.69,126.21,126.64,326060.0,125.4986,125.936,125.4588,125.8863,326060.0
2023-06-05 15:20:00,126.64,126.86,126.6,126.81,243799.0,125.8863,126.105,125.8465,126.0553,243799.0
2023-06-05 15:30:00,126.81,126.82,126.65,126.78,331593.0,126.0553,126.0652,125.8962,126.0254,331593.0
2023-06-05 15:40:00,126.77,126.87,126.68,126.78,298969.0,126.0155,126.1149,125.926,126.0254,298969.0
2023-06-05 15:50:00,126.78,126.9,126.54,126.64,720558.0,126.0254,126.1447,125.7869,125.8863,720558.0
2023-06-06 09:30:00,126.58,126.74,125.97,126.48,741008.0,125.8266,125.9857,125.2203,125.7272,741008.0
2023-06-06 09:40:00,126.44,127.07,126.22,126.98,438046.0,125.6875,126.3137,125.4688,126.2242,438046.0
2023-06-06 09:50:00,126.98,126.99,126.31,126.73,339737.0,126.2242,126.2342,125.5582,125.9757,339737.0
2023-06-06 10:00:00,126.72,127.0,126.52,126.9,526125.0,125.9658,126.2441,125.767,126.1447,526125.0
2023-06-06 10:10:00,126.92,127.3,126.9,127.27,562927.0,126.1646,126.5423,126.1447,126.5125,562927.0
2023-06-06 10:20:00,127.27,127.73,127.21,127.67,420843.0,126.5125,126.9698,126.4529,126.9101,420843.0
2023-06-06 10:30:00,127.69,127.95,127.58,127.82,455056.0,126.93,127.1885,126.8207,127.0592,455056.0
2023-06-06 10:40:00,127.81,128.43,127.8,128.41,666125.0,127.0493,127.6656,127.0394,127.6457,666125.0
2023-06-06 10:50:00,128.41,128.47,127.7,127.86,334222.0,127.6457,127.7054,126.94,127.099,334222.0
2023-06-06 11:00:00,127.86,128.05,127.68,127.85,279343.0,127.099,127.2879,126.9201,127.0891,279343.0
2023-06-06 11:10:00,127.85,128.05,127.71,127.96,212017.0,127.0891,127.2879,126.9499,127.1984,212017.0
2023-06-06 11:20:00,127.95,127.97,127.35,127.65,329295.0,127.1885,127.2084,126.592,126.8903,329295.0
2023-06-06 11:30:00,127.64,127.81,127.61,127.75,198390.0,126.8803,127.0493,126.8505,126.9897,198390.0
2023-06-06 11:40:00,127.77,128.04,127.66,127.87,235428.0,127.0095,127.2779,126.9002,127.109,235428.0
2023-06-06 11:50:00,127.88,128.36,127.84,128.35,276851.0,127.1189,127.596,127.0791,127.5861,276851.0
2023-06-06 12:00:00,128.36,128.48,128.28,128.42,209644.0,127.596,127.7153,127.5165,127.6557,209644.0
2023-06-06 12:10:00,128.43,128.53,128.33,128.53,198096.0,127.6656,127.765,127.5662,127.765,198096.0
2023-06-06 12:20:00,128.53,128.53,128.1,128.28,174541.0,127.765,127.765,127.3376,127.5165,174541.0
2023-06-06 12:30:00,128.27,128.41,128.16,128.3,170588.0,127.5066,127.6457,127.3972,127.5364,170588.0
2023-06-06 12:40:00,128.28,128.29,128.07,128.16,171912.0,127.5165,127.5265,127.3078,127.3972,171912.0
2023-06-06 12:50:00,128.16,128.28,128.0,128.09,178363.0,127.3972,127.5165,127.2382,127.3276,178363.0
2023-06-06 13:00:00,128.09,128.5,128.05,128.47,182581.0,127.3276,127.7352,127.2879,127.7054,182581.0
2023-06-06 13:10:00,128.47,128.73,128.46,128.7,259149.0,127.7054,127.9638,127.6954,127.934,259149.0
2023-06-06 13:20:00,128.7,128.86,128.44,128.86,319950.0,127.934,128.0931,127.6756,128.0931,319950.0
2023-06-06 13:30:00,128.86,128.88,128.57,128.62,293726.0,128.0931,128.1129,127.8048,127.8545,293726.0
2023-06-06 13:40:00,128.62,128.65,128.13,128.19,270186.0,127.8545,127.8843,127.3674,127.427,270186.0
2023-06-06 13:50:00,128.19,128.34,127.99,128.13,216281.0,127.427,127.5762,127.2282,127.3674,216281.0
2023-06-06 14:00:00,128.14,128.34,128.06,128.33,323878.0,127.3773,127.5762,127.2978,127.5662,323878.0
2023-06-06 14:10:00,128.33,128.37,128.06,128.1,154337.0,127.5662,127.606,127.2978,127.3376,154337.0
2023-06-06 14:20:00,128.1,128.37,128.0,128.31,206507.0,127.3376,127.606,127.2382,127.5463,206507.0
2023-06-06 14:30:00,128.31,128.4,128.23,128.31,201686.0,127.5463,127.6358,127.4668,127.5463,201686.0
2023-06-06 14:40:00,128.31,128.35,128.09,128.25,221295.0,127.5463,127.5861,127.3276,127.4867,221295.0
2023-06-06 14:50:00,128.25,128.52,128.23,128.46,376478.0,127.4867,127.7551,127.4668,127.6954,376478.0
2023-06-06 15:00:00,128.46,128.65,128.42,128.65,331306.0,127.6954,127.8843,127.6557,127.8843,331306.0
2023-06-06 15:10:00,128.65,128.65,128.33,128.41,279141.0,127.8843,127.8843,127.5662,127.6457,279141.0
2023-06-06 15:20:00,128.41,128.41,128.16,128.18,235959.0,127.6457,127.6457,127.3972,127.4171,235959.0
2023-06-06 15:30:00,128.19,128.19,127.74,127.83,291328.0,127.427,127.427,126.9797,127.0692,291328.0
2023-06-06 15:40:00,127.82,128.04,127.69,127.88,352494.0,127.0592,127.2779,126.93,127.1189,352494.0
2023-06-06 15:50:00,127.87,128.17,127.86,127.87,950606.0,127.109,127.4072,127.099,127.109,950606.0
2023-06-07 09:30:00,127.59,129.55,127.52,129.11,1365450.0,126.8306,128.779,126.761,128.3416,1365450.0
2023-06-07 09:40:00,129.1,129.21,128.7,128.73,668074.0,128.3316,128.441,127.934,127.9638,668074.0
2023-06-07 09:50:00,128.74,128.81,127.9,128.2,534934.0,127.9738,128.0434,127.1388,127.437,534934.0
2023-06-07 10:00:00,128.21,128.39,127.56,127.57,649466.0,127.4469,127.6259,126.8008,126.8107,649466.0
2023-06-07 10:10:00,127.57,127.57,127.13,127.26,486422.0,126.8107,126.8107,126.3734,126.5026,486422.0
2023-06-07 10:20:00,127.25,127.31,126.15,126.29,621278.0,126.4926,126.5523,125.3992,125.5384,621278.0
2023-06-07 10:30:00,126.28,126.55,126.04,126.36,412110.0,125.5284,125.7968,125.2898,125.6079,412110.0
2023-06-07 10:40:00,126.36,126.51,125.67,125.69,529251.0,125.6079,125.757,124.922,124.9419,529251.0
2023-06-07 10:50:00,125.67,125.8,124.68,124.83,773945.0,124.922,125.0513,123.9379,124.087,773945.0
2023-06-07 11:00:00,124.83,125.29,124.6,124.93,581984.0,124.087,124.5443,123.8584,124.1864,581984.0
2023-06-07 11:10:00,124.93,124.93,124.27,124.62,597982.0,124.1864,124.1864,123.5304,123.8783,597982.0
2023-06-07 11:20:00,124.61,124.91,124.57,124.75,442555.0,123.8684,124.1666,123.8286,124.0075,442555.0
2023-06-07 11:30:00,124.75,124.9,123.94,124.0,540749.0,124.0075,124.1566,123.2023,123.262,540749.0
2023-06-07 11:40:00,124.0,124.21,123.74,124.11,613330.0,123.262,123.4707,123.0035,123.3713,613330.0
2023-06-07 11:50:00,124.13,124.15,123.64,123.69,522247.0,123.3912,123.4111,122.9041,122.9538,522247.0
2023-06-07 12:00:00,123.71,124.3,123.7,124.29,419283.0,122.9737,123.5602,122.9638,123.5503,419283.0
2023-06-07 12:10:00,124.29,124.41,123.66,123.71,499506.0,123.5503,123.6695,122.924,122.9737,499506.0
2023-06-07 12:20:00,123.7,123.81,123.15,123.19,769964.0,122.9638,123.0731,122.417,122.4568,769964.0
2023-06-07 12:30:00,123.19,123.58,123.12,123.36,452010.0,122.4568,122.8445,122.3872,122.6258,452010.0
2023-06-07 12:40:00,123.35,123.74,123.33,123.67,391167.0,122.6159,123.0035,122.596,122.9339,391167.0
2023-06-07 12:50:00,123.65,123.79,123.15,123.21,347197.0,122.9141,123.0532,122.417,122.4767,347197.0
2023-06-07 13:00:00,123.29,123.45,122.84,123.25,463861.0,122.5562,122.7153,122.1089,122.5164,463861.0
2023-06-07 13:10:00,123.24,123.39,122.68,122.73,341804.0,122.5065,122.6556,121.9498,121.9995,341804.0
2023-06-07 13:20:00,122.74,123.27,122.65,123.17,299819.0,122.0095,122.5363,121.92,122.4369,299819.0
2023-06-07 13:30:00,123.18,123.24,122.82,122.87,240120.0,122.4469,122.5065,122.089,122.1387,240120.0
2023-06-07 13:40:00,122.86,123.24,122.84,123.13,227000.0,122.1288,122.5065,122.1089,122.3972,227000.0
2023-06-07 13:50:00,123.12,123.35,123.04,123.26,187336.0,122.3872,122.6159,122.3077,122.5264,187336.0
2023-06-07 14:00:00,123.26,123.51,123.25,123.46,221907.0,122.5264,122.7749,122.5164,122.7252,221907.0
2023-06-07 14:10:00,123.46,123.57,123.31,123.48,296613.0,122.7252,122.8345,122.5761,122.7451,296613.0
2023-06-07 14:20:00,123.49,123.61,123.26,123.38,258303.0,122.755,122.8743,122.5264,122.6457,258303.0
2023-06-07 14:30:00,123.38,123.38,122.84,123.03,311314.0,122.6457,122.6457,122.1089,122.2978,311314.0
2023-06-07 14:40:00,123.03,123.12,122.91,122.91,209804.0,122.2978,122.3872,122.1785,122.1785,209804.0
2023-06-07 14:50:00,122.9,123.24,122.8,123.14,188105.0,122.1685,122.5065,122.0691,122.4071,188105.0
2023-06-07 15:00:00,123.14,123.37,123.06,123.29,216117.0,122.4071,122.6357,122.3276,122.5562,216117.0
2023-06-07 15:10:00,123.28,123.29,123.05,123.21,304377.0,122.5463,122.5562,122.3176,122.4767,304377.0
2023-06-07 15:20:00,123.22,123.31,122.88,123.06,420381.0,122.4866,122.5761,122.1486,122.3276,420381.0
2023-06-07 15:30:00,123.06,123.11,122.73,122.74,516534.0,122.3276,122.3773,121.9995,122.0095,516534.0
2023-06-07 15:40:00,122.75,123.03,122.63,122.81,786442.0,122.0194,122.2978,121.9001,122.0791,786442.0
2023-06-07 15:50:00,122.82,123.25,122.74,122.97,1869050.0,122.089,122.5164,122.0095,122.2381,1869050.0
2023-06-08 09:30:00,122.67,123.2,122.03,122.73,1296093.0,121.9399,122.4667,121.3037,121.9995,1296093.0
2023-06-08 09:40:00,122.74,123.12,122.16,122.39,844218.0,122.0095,122.3872,121.4329,121.6616,844218.0
2023-06-08 09:50:00,122.38,122.6,122.01,122.42,785206.0,121.6516,121.8703,121.2838,121.6914,785206.0
2023-06-08 10:00:00,122.42,122.66,122.04,122.41,570951.0,121.6914,121.93,121.3136,121.6814,570951.0
2023-06-08 10:10:00,122.44,122.71,122.35,122.48,518685.0,121.7113,121.9797,121.6218,121.751,518685.0
2023-06-08 10:20:00,122.49,122.71,122.35,122.54,511241.0,121.761,121.9797,121.6218,121.8107,511241.0
2023-06-08 10:30:00,122.54,122.59,122.25,122.48,518011.0,121.8107,121.8604,121.5224,121.751,518011.0
2023-06-08 10:40:00,122.48,122.98,122.46,122.83,431560.0,121.751,122.2481,121.7311,122.0989,431560.0
2023-06-08 10:50:00,122.82,123.1,122.74,122.93,378966.0,122.089,122.3673,122.0095,122.1984,378966.0
2023-06-08 11:00:00,122.94,123.44,122.82,123.38,409743.0,122.2083,122.7053,122.089,122.6457,409743.0
2023-06-08 11:10:00,123.39,123.48,123.21,123.31,353251.0,122.6556,122.7451,122.4767,122.5761,353251.0
2023-06-08 11:20:00,123.32,123.6,123.27,123.39,506271.0,122.586,122.8644,122.5363,122.6556,506271.0
2023-06-08 11:30:00,123.38,123.43,123.17,123.29,437927.0,122.6457,122.6954,122.4369,122.5562,437927.0
2023-06-08 11:40:00,123.29,123.34,123.09,123.28,253025.0,122.5562,122.6059,122.3574,122.5463,253025.0
2023-06-08 11:50:00,123.28,123.71,123.2,123.53,323390.0,122.5463,122.9737,122.4667,122.7948,323390.0
2023-06-08 12:00:00,123.53,123.61,123.29,123.46,272099.0,122.7948,122.8743,122.5562,122.7252,272099.0
2023-06-08 12:10:00,123.46,123.67,123.44,123.53,264623.0,122.7252,122.9339,122.7053,122.7948,264623.0
2023-06-08 12:20:00,123.53,123.73,123.51,123.57,274666.0,122.7948,122.9936,122.7749,122.8345,274666.0
2023-06-08 12:30:00,123.57,123.65,123.24,123.35,253314.0,122.8345,122.9141,122.5065,122.6159,253314.0
2023-06-08 12:40:00,123.35,123.35,123.02,123.09,284527.0,122.6159,122.6159,122.2878,122.3574,284527.0
2023-06-08 12:50:00,123.1,123.17,122.94,123.06,217255.0,122.3673,122.4369,122.2083,122.3276,217255.0
2023-06-08 13:00:00,123.06,123.23,123.03,123.17,222534.0,122.3276,122.4966,122.2978,122.4369,222534.0
2023-06-08 13:10:00,123.17,123.19,122.99,123.07,169061.0,122.4369,122.4568,122.258,122.3375,169061.0
2023-06-08 13:20:00,123.07,123.08,122.75,122.76,318460.0,122.3375,122.3475,122.0194,122.0294,318460.0
2023-06-08 13:30:00,122.76,122.82,122.5,122.52,346655.0,122.0294,122.089,121.7709,121.7908,346655.0
2023-06-08 13:40:00,122.53,122.58,122.36,122.49,284265.0,121.8007,121.8504,121.6317,121.761,284265.0
2023-06-08 13:50:00,122.49,122.7,122.42,122.62,323812.0,121.761,121.9697,121.6914,121.8902,323812.0
2023-06-08 14:00:00,122.63,122.7,122.47,122.68,192097.0,121.9001,121.9697,121.7411,121.9498,192097.0
2023-06-08 14:10:00,122.67,122.77,122.54,122.75,256955.0,121.9399,122.0393,121.8107,122.0194,256955.0
2023-06-08 14:20:00,122.75,122.76,122.52,122.59,234749.0,122.0194,122.0294,121.7908,121.8604,234749.0
2023-06-08 14:30:00,122.6,122.72,122.58,122.71,256808.0,121.8703,121.9896,121.8504,121.9797,256808.0
2023-06-08 14:40:00,122.7,122.84,122.68,122.74,248598.0,121.9697,122.1089,121.9498,122.0095,248598.0
2023-06-08 14:50:00,122.75,122.81,122.53,122.57,310729.0,122.0194,122.0791,121.8007,121.8405,310729.0
2023-06-08 15:00:00,122.57,122.6,122.47,122.57,330764.0,121.8405,121.8703,121.7411,121.8405,330764.0
2023-06-08 15:10:00,122.57,122.72,122.57,122.61,340158.0,121.8405,121.9896,121.8405,121.8803,340158.0
2023-06-08 15:20:00,122.61,122.63,122.52,122.53,414997.0,121.8803,121.9001,121.7908,121.8007,414997.0
2023-06-08 15:30:00,122.53,122.77,122.47,122.77,653090.0,121.8007,122.0393,121.7411,122.0393,653090.0
2023-06-08 15:40:00,122.77,122.8,122.65,122.69,721039.0,122.0393,122.0691,121.92,121.9598,721039.0
2023-06-08 15:50:00,122.69,122.86,122.55,122.66,1910034.0,121.9598,122.1288,121.8206,121.93,1910034.0
2023-06-09 09:30:00,122.67,123.6,122.42,123.28,1191608.0,121.9399,122.8644,121.6914,122.5463,1191608.0
2023-06-09 09:40:00,123.28,123.9,123.26,123.69,616857.0,122.5463,123.1626,122.5264,122.9538,616857.0
2023-06-09 09:50:00,123.7,124.1,123.57,124.04,655516.0,122.9638,123.3614,122.8345,123.3017,655516.0
2023-06-09 10:00:00,124.05,124.27,123.75,123.85,680203.0,123.3117,123.5304,123.0135,123.1129,680203.0
2023-06-09 10:10:00,123.87,124.29,123.82,124.11,507394.0,123.1328,123.5503,123.0831,123.3713,507394.0
2023-06-09 10:20:00,124.1,124.2,124.02,124.13,378814.0,123.3614,123.4608,123.2819,123.3912,378814.0
2023-06-09 10:30:00,124.14,124.15,123.82,123.95,342489.0,123.4012,123.4111,123.0831,123.2123,342489.0
2023-06-09 10:40:00,123.95,123.96,123.32,123.41,656980.0,123.2123,123.2222,122.586,122.6755,656980.0
2023-06-09 10:50:00,123.4,123.62,123.15,123.46,675263.0,122.6656,122.8842,122.417,122.7252,675263.0
2023-06-09 11:00:00,123.47,123.93,123.45,123.85,201446.0,122.7351,123.1924,122.7153,123.1129,201446.0
2023-06-09 11:10:00,123.86,124.05,123.72,123.81,245854.0,123.1228,123.3117,122.9836,123.0731,245854.0
2023-06-09 11:20:00,123.81,123.84,123.25,123.29,275854.0,123.0731,123.1029,122.5164,122.5562,275854.0
2023-06-09 11:30:00,123.28,123.61,123.16,123.42,362885.0,122.5463,122.8743,122.427,122.6854,362885.0
2023-06-09 11:40:00,123.42,123.5,123.07,123.23,243736.0,122.6854,122.765,122.3375,122.4966,243736.0
2023-06-09 11:50:00,123.22,123.3,122.89,122.93,227895.0,122.4866,122.5661,122.1586,122.1984,227895.0
2023-06-09 12:00:00,122.93,123.08,122.68,122.94,274499.0,122.1984,122.3475,121.9498,122.2083,274499.0
2023-06-09 12:10:00,122.94,123.08,122.81,123.07,240341.0,122.2083,122.3475,122.0791,122.3375,240341.0
2023-06-09 12:20:00,123.07,123.09,122.67,122.8,194321.0,122.3375,122.3574,121.9399,122.0691,194321.0
2023-06-09 12:30:00,122.81,122.92,122.55,122.62,197787.0,122.0791,122.1884,121.8206,121.8902,197787.0
2023-06-09 12:40:00,122.62,122.93,122.49,122.93,205795.0,121.8902,122.1984,121.761,122.1984,205795.0
2023-06-09 12:50:00,122.91,123.06,122.83,123.02,179093.0,122.1785,122.3276,122.0989,122.2878,179093.0
2023-06-09 13:00:00,123.02,123.17,122.98,123.08,183400.0,122.2878,122.4369,122.2481,122.3475,183400.0
2023-06-09 13:10:00,123.08,123.11,122.97,122.99,181781.0,122.3475,122.3773,122.2381,122.258,181781.0
2023-06-09 13:20:00,122.98,123.36,122.95,123.33,183457.0,122.2481,122.6258,122.2182,122.596,183457.0
2023-06-09 13:30:00,123.34,123.53,123.28,123.5,229462.0,122.6059,122.7948,122.5463,122.765,229462.0
2023-06-09 13:40:00,123.5,123.79,123.47,123.69,213868.0,122.765,123.0532,122.7351,122.9538,213868.0
2023-06-09 13:50:00,123.69,123.84,123.59,123.69,195249.0,122.9538,123.1029,122.8544,122.9538,195249.0
2023-06-09 14:00:00,123.7,123.71,123.54,123.6,151752.0,122.9638,122.9737,122.8047,122.8644,151752.0
2023-06-09 14:10:00,123.6,123.67,123.31,123.45,152579.0,122.8644,122.9339,122.5761,122.7153,152579.0
2023-06-09 14:20:00,123.46,123.67,123.43,123.47,188514.0,122.7252,122.9339,122.6954,122.7351,188514.0
2023-06-09 14:30:00,123.47,123.53,123.32,123.36,193164.0,122.7351,122.7948,122.586,122.6258,193164.0
2023-06-09 14:40:00,123.36,123.46,123.29,123.33,160576.0,122.6258,122.7252,122.5562,122.596,160576.0
2023-06-09 14:50:00,123.33,123.54,123.32,123.5,151774.0,122.596,122.8047,122.586,122.765,151774.0
2023-06-09 15:00:00,123.5,123.53,123.19,123.24,223983.0,122.765,122.7948,122.4568,122.5065,223983.0
2023-06-09 15:10:00,123.25,123.32,123.1,123.25,218932.0,122.5164,122.586,122.3673,122.5164,218932.0
2023-06-09 15:20:00,123.26,123.38,123.13,123.27,268764.0,122.5264,122.6457,122.3972,122.5363,268764.0
2023-06-09 15:30:00,123.28,123.38,123.18,123.23,329060.0,122.5463,122.6457,122.4469,122.4966,329060.0
2023-06-09 15:40:00,123.23,123.37,122.99,123.02,407142.0,122.4966,122.6357,122.258,122.2878,407142.0
2023-06-09 15:50:00,123.01,123.01,122.67,122.88,1318556.0,122.2779,122.2779,121.9399,122.1486,1318556.0
2023-06-12 09:30:00,123.41,123.55,122.76,123.13,1208264.0,122.6755,122.8147,122.0294,122.3972,1208264.0
2023-06-12 09:40:00,123.11,123.39,122.81,122.94,604208.0,122.3773,122.6556,122.0791,122.2083,604208.0
2023-06-12 09:50:00,122.92,122.95,122.65,122.88,666725.0,122.1884,122.2182,121.92,122.1486,666725.0
2023-06-12 10:00:00,122.89,122.9,122.35,122.57,588093.0,122.1586,122.1685,121.6218,121.8405,588093.0
2023-06-12 10:10:00,122.57,122.78,122.43,122.59,453575.0,121.8405,122.0492,121.7013,121.8604,453575.0
2023-06-12 10:20:00,122.59,122.97,122.57,122.83,459762.0,121.8604,122.2381,121.8405,122.0989,459762.0
2023-06-12 10:30:00,122.83,122.96,122.61,122.9,495951.0,122.0989,122.2282,121.8803,122.1685,495951.0
2023-06-12 10:40:00,122.89,123.1,122.77,122.98,280868.0,122.1586,122.3673,122.0393,122.2481,280868.0
2023-06-12 10:50:00,122.99,123.07,122.75,122.85,253374.0,122.258,122.3375,122.0194,122.1188,253374.0
2023-06-12 11:00:00,122.85,122.97,122.67,122.77,206187.0,122.1188,122.2381,121.9399,122.0393,206187.0
2023-06-12 11:10:00,122.77,123.1,122.71,123.06,243042.0,122.0393,122.3673,121.9797,122.3276,243042.0
2023-06-12 11:20:00,123.07,123.14,122.93,122.97,164556.0,122.3375,122.4071,122.1984,122.2381,164556.0
2023-06-12 11:30:00,122.98,123.2,122.98,123.0,216036.0,122.2481,122.4667,122.2481,122.2679,216036.0
2023-06-12 11:40:00,123.01,123.15,122.95,122.98,223376.0,122.2779,122.417,122.2182,122.2481,223376.0
2023-06-12 11:50:00,122.98,123.11,122.95,123.09,179727.0,122.2481,122.3773,122.2182,122.3574,179727.0
2023-06-12 12:00:00,123.09,123.11,122.9,123.08,180696.0,122.3574,122.3773,122.1685,122.3475,180696.0
2023-06-12 12:10:00,123.08,123.14,122.98,123.06,165648.0,122.3475,122.4071,122.2481,122.3276,165648.0
2023-06-12 12:20:00,123.06,123.22,123.0,123.17,150342.0,122.3276,122.4866,122.2679,122.4369,150342.0
2023-06-12 12:30:00,123.18,123.19,123.07,123.18,177193.0,122.4469,122.4568,122.3375,122.4469,177193.0
2023-06-12 12:40:00,123.18,123.22,122.75,123.01,496218.0,122.4469,122.4866,122.0194,122.2779,496218.0
2023-06-12 12:50:00,123.01,123.31,123.01,123.19,318955.0,122.2779,122.5761,122.2779,122.4568,318955.0
2023-06-12 13:00:00,123.19,123.29,123.05,123.13,201135.0,122.4568,122.5562,122.3176,122.3972,201135.0
2023-06-12 13:10:00,123.14,123.23,123.07,123.16,206114.0,122.4071,122.4966,122.3375,122.427,206114.0
2023-06-12 13:20:00,123.17,123.37,123.11,123.34,188637.0,122.4369,122.6357,122.3773,122.6059,188637.0
2023-06-12 13:30:00,123.34,123.46,123.28,123.34,176485.0,122.6059,122.7252,122.5463,122.6059,176485.0
2023-06-12 13:40:00,123.34,123.64,123.27,123.56,221816.0,122.6059,122.9041,122.5363,122.8246,221816.0
2023-06-12 13:50:00,123.56,123.79,123.5,123.79,181450.0,122.8246,123.0532,122.765,123.0532,181450.0
2023-06-12 14:00:00,123.78,123.84,123.69,123.73,209685.0,123.0433,123.1029,122.9538,122.9936,209685.0
2023-06-12 14:10:00,123.73,123.92,123.71,123.86,190221.0,122.9936,123.1825,122.9737,123.1228,190221.0
2023-06-12 14:20:00,123.88,123.94,123.84,123.92,143890.0,123.1427,123.2023,123.1029,123.1825,143890.0
2023-06-12 14:30:00,123.92,124.15,123.89,124.09,315154.0,123.1825,123.4111,123.1526,123.3514,315154.0
2023-06-12 14:40:00,124.09,124.23,124.03,124.18,235247.0,123.3514,123.4906,123.2918,123.4409,235247.0
2023-06-12 14:50:00,124.19,124.45,124.16,124.39,243219.0,123.4509,123.7093,123.421,123.6497,243219.0
2023-06-12 15:00:00,124.4,124.62,124.26,124.62,328911.0,123.6596,123.8783,123.5204,123.8783,328911.0
2023-06-12 15:10:00,124.63,124.75,124.43,124.46,404834.0,123.8882,124.0075,123.6894,123.7192,404834.0
2023-06-12 15:20:00,124.46,124.46,124.05,124.26,331915.0,123.7192,123.7192,123.3117,123.5204,331915.0
2023-06-12 15:30:00,124.25,124.38,124.12,124.38,352726.0,123.5105,123.6397,123.3813,123.6397,352726.0
2023-06-12 15:40:00,124.38,124.47,124.19,124.33,456398.0,123.6397,123.7292,123.4509,123.59,456398.0
2023-06-12 15:50:00,124.35,124.48,124.12,124.4,1441916.0,123.6099,123.7391,123.3813,123.6596,1441916.0
2023-06-13 09:30:00,125.66,125.86,124.97,125.44,1145167.0,124.9121,125.1109,124.2262,124.6934,1145167.0
2023-06-13 09:40:00,125.43,125.78,124.72,125.15,719903.0,124.6835,125.0314,123.9777,124.4051,719903.0
2023-06-13 09:50:00,125.14,125.49,124.84,125.06,615270.0,124.3952,124.7431,124.097,124.3157,615270.0
2023-06-13 10:00:00,125.06,125.29,124.49,124.59,383678.0,124.3157,124.5443,123.7491,123.8485,383678.0
2023-06-13 10:10:00,124.58,124.7,124.35,124.6,484380.0,123.8385,123.9578,123.6099,123.8584,484380.0
2023-06-13 10:20:00,124.61,124.71,124.35,124.43,294302.0,123.8684,123.9678,123.6099,123.6894,294302.0
2023-06-13 10:30:00,124.43,124.75,124.3,124.63,417624.0,123.6894,124.0075,123.5602,123.8882,417624.0
2023-06-13 10:40:00,124.64,124.75,124.46,124.63,226978.0,123.8982,124.0075,123.7192,123.8882,226978.0
2023-06-13 10:50:00,124.62,124.83,124.53,124.67,346964.0,123.8783,124.087,123.7888,123.928,346964.0
2023-06-13 11:00:00,124.67,124.83,124.34,124.81,256361.0,123.928,124.087,123.6,124.0672,256361.0
2023-06-13 11:10:00,124.8,125.15,124.79,125.02,270382.0,124.0572,124.4051,124.0473,124.2759,270382.0
2023-06-13 11:20:00,125.01,125.14,124.87,125.09,222243.0,124.266,124.3952,124.1268,124.3455,222243.0
2023-06-13 11:30:00,125.1,125.17,124.93,125.05,234878.0,124.3554,124.425,124.1864,124.3057,234878.0
2023-06-13 11:40:00,125.05,125.1,124.83,125.01,179210.0,124.3057,124.3554,124.087,124.266,179210.0
2023-06-13 11:50:00,125.01,125.08,124.7,124.71,197251.0,124.266,124.3356,123.9578,123.9678,197251.0
2023-06-13 12:00:00,124.7,124.81,124.49,124.81,202469.0,123.9578,124.0672,123.7491,124.0672,202469.0
2023-06-13 12:10:00,124.82,124.99,124.72,124.77,152489.0,124.0771,124.2461,123.9777,124.0274,152489.0
2023-06-13 12:20:00,124.76,124.85,124.52,124.79,164546.0,124.0175,124.1069,123.7789,124.0473,164546.0
2023-06-13 12:30:00,124.79,124.82,124.63,124.78,134105.0,124.0473,124.0771,123.8882,124.0373,134105.0
2023-06-13 12:40:00,124.78,124.92,124.65,124.74,170403.0,124.0373,124.1765,123.9081,123.9976,170403.0
2023-06-13 12:50:00,124.74,124.83,124.69,124.8,163707.0,123.9976,124.087,123.9479,124.0572,163707.0
2023-06-13 13:00:00,124.8,124.92,124.59,124.64,215978.0,124.0572,124.1765,123.8485,123.8982,215978.0
2023-06-13 13:10:00,124.63,124.74,124.49,124.73,150080.0,123.8882,123.9976,123.7491,123.9876,150080.0
2023-06-13 13:20:00,124.72,124.77,124.54,124.64,149750.0,123.9777,124.0274,123.7988,123.8982,149750.0
2023-06-13 13:30:00,124.64,124.68,124.46,124.51,173765.0,123.8982,123.9379,123.7192,123.7689,173765.0
2023-06-13 13:40:00,124.51,124.73,124.51,124.59,154802.0,123.7689,123.9876,123.7689,123.8485,154802.0
2023-06-13 13:50:00,124.59,124.61,124.39,124.49,172355.0,123.8485,123.8684,123.6497,123.7491,172355.0
2023-06-13 14:00:00,124.49,124.61,124.35,124.37,141241.0,123.7491,123.8684,123.6099,123.6298,141241.0
2023-06-13 14:10:00,124.36,124.49,124.16,124.44,169143.0,123.6198,123.7491,123.421,123.6994,169143.0
2023-06-13 14:20:00,124.45,124.54,124.06,124.13,175036.0,123.7093,123.7988,123.3216,123.3912,175036.0
2023-06-13 14:30:00,124.12,124.21,123.92,123.98,268516.0,123.3813,123.4707,123.1825,123.2421,268516.0
2023-06-13 14:40:00,123.97,124.06,123.84,124.05,201664.0,123.2322,123.3216,123.1029,123.3117,201664.0
2023-06-13 14:50:00,124.06,124.22,123.99,124.13,147339.0,123.3216,123.4807,123.252,123.3912,147339.0
2023-06-13 15:00:00,124.14,124.26,124.09,124.17,232582.0,123.4012,123.5204,123.3514,123.431,232582.0
2023-06-13 15:10:00,124.18,124.37,124.06,124.29,191693.0,123.4409,123.6298,123.3216,123.5503,191693.0
2023-06-13 15:20:00,124.28,124.35,124.14,124.26,254802.0,123.5403,123.6099,123.4012,123.5204,254802.0
2023-06-13 15:30:00,124.26,124.4,124.2,124.37,264802.0,123.5204,123.6596,123.4608,123.6298,264802.0
2023-06-13 15:40:00,124.37,124.41,124.21,124.36,485464.0,123.6298,123.6695,123.4707,123.6198,485464.0
2023-06-13 15:50:00,124.36,124.53,124.28,124.45,985471.0,123.6198,123.7888,123.5403,123.7093,985471.0
2023-06-14 09:30:00,123.76,124.19,122.16,122.55,1370300.0,123.0234,123.4509,121.4329,121.8206,1370300.0
2023-06-14 09:40:00,122.55,123.35,122.55,123.34,948245.0,121.8206,122.6159,121.8206,122.6059,948245.0
2023-06-14 09:50:00,123.35,123.71,123.21,123.53,546960.0,122.6159,122.9737,122.4767,122.7948,546960.0
2023-06-14 10:00:00,123.53,124.21,123.51,124.1,817910.0,122.7948,123.4707,122.7749,123.3614,817910.0
2023-06-14 10:10:00,124.11,124.24,123.74,124.22,424668.0,123.3713,123.5006,123.0035,123.4807,424668.0
2023-06-14 10:20:00,124.24,124.43,124.15,124.39,479379.0,123.5006,123.6894,123.4111,123.6497,479379.0
2023-06-14 10:30:00,124.4,124.6,124.38,124.48,400294.0,123.6596,123.8584,123.6397,123.7391,400294.0
2023-06-14 10:40:00,124.49,124.76,124.46,124.73,422154.0,123.7491,124.0175,123.7192,123.9876,422154.0
2023-06-14 10:50:00,124.73,124.79,124.17,124.23,347564.0,123.9876,124.0473,123.431,123.4906,347564.0
2023-06-14 11:00:00,124.23,124.42,124.06,124.28,246438.0,123.4906,123.6795,123.3216,123.5403,246438.0
2023-06-14 11:10:00,124.28,124.6,124.25,124.42,226647.0,123.5403,123.8584,123.5105,123.6795,226647.0
2023-06-14 11:20:00,124.43,124.65,124.33,124.38,234206.0,123.6894,123.9081,123.59,123.6397,234206.0
2023-06-14 11:30:00,124.38,124.55,124.35,124.45,200948.0,123.6397,123.8087,123.6099,123.7093,200948.0
2023-06-14 11:40:00,124.46,124.63,124.28,124.38,175545.0,123.7192,123.8882,123.5403,123.6397,175545.0
2023-06-14 11:50:00,124.38,124.46,124.17,124.3,175446.0,123.6397,123.7192,123.431,123.5602,175446.0
2023-06-14 12:00:00,124.31,124.41,123.97,124.33,200787.0,123.5701,123.6695,123.2322,123.59,200787.0
2023-06-14 12:10:00,124.32,124.55,124.32,124.47,199929.0,123.5801,123.8087,123.5801,123.7292,199929.0
2023-06-14 12:20:00,124.46,124.58,124.42,124.48,141743.0,123.7192,123.8385,123.6795,123.7391,141743.0
2023-06-14 12:30:00,124.48,124.54,124.27,124.31,165896.0,123.7391,123.7988,123.5304,123.5701,165896.0
2023-06-14 12:40:00,124.32,124.33,124.05,124.07,235140.0,123.5801,123.59,123.3117,123.3316,235140.0
2023-06-14 12:50:00,124.07,124.23,124.05,124.22,189661.0,123.3316,123.4906,123.3117,123.4807,189661.0
2023-06-14 13:00:00,124.22,124.22,123.95,123.96,155743.0,123.4807,123.4807,123.2123,123.2222,155743.0
2023-06-14 13:10:00,123.96,123.96,123.61,123.62,221780.0,123.2222,123.2222,122.8743,122.8842,221780.0
2023-06-14 13:20:00,123.62,123.65,123.44,123.55,272056.0,122.8842,122.9141,122.7053,122.8147,272056.0
2023-06-14 13:30:00,123.55,123.63,123.3,123.59,268261.0,122.8147,122.8942,122.5661,122.8544,268261.0
2023-06-14 13:40:00,123.6,123.62,123.36,123.56,242797.0,122.8644,122.8842,122.6258,122.8246,242797.0
2023-06-14 13:50:00,123.55,123.62,123.37,123.62,253113.0,122.8147,122.8842,122.6357,122.8842,253113.0
2023-06-14 14:00:00,123.61,123.61,122.45,122.84,631079.0,122.8743,122.8743,121.7212,122.1089,631079.0
2023-06-14 14:10:00,122.83,123.09,122.71,122.95,457824.0,122.0989,122.3574,121.9797,122.2182,457824.0
2023-06-14 14:20:00,122.94,123.08,122.66,122.88,399461.0,122.2083,122.3475,121.93,122.1486,399461.0
2023-06-14 14:30:00,122.87,123.57,122.76,123.27,610627.0,122.1387,122.8345,122.0294,122.5363,610627.0
2023-06-14 14:40:00,123.27,124.1,123.22,124.07,515412.0,122.5363,123.3614,122.4866,123.3316,515412.0
2023-06-14 14:50:00,124.07,124.11,123.71,123.85,436407.0,123.3316,123.3713,122.9737,123.1129,436407.0
2023-06-14 15:00:00,123.85,124.65,123.83,124.61,428841.0,123.1129,123.9081,123.093,123.8684,428841.0
2023-06-14 15:10:00,124.63,124.64,123.56,123.64,390226.0,123.8882,123.8982,122.8246,122.9041,390226.0
2023-06-14 15:20:00,123.63,124.25,123.59,123.81,372220.0,122.8942,123.5105,122.8544,123.0731,372220.0
2023-06-14 15:30:00,123.82,124.02,123.57,123.9,396958.0,123.0831,123.2819,122.8345,123.1626,396958.0
2023-06-14 15:40:00,123.89,124.09,123.74,123.81,450089.0,123.1526,123.3514,123.0035,123.0731,450089.0
2023-06-14 15:50:00,123.81,124.39,123.51,124.39,1285727.0,123.0731,123.6497,122.7749,123.6497,1285727.0
2023-06-15 09:30:00,123.83,124.36,123.14,123.23,708695.0,123.093,123.6198,122.4071,122.4966,708695.0
2023-06-15 09:40:00,123.25,123.93,123.14,123.74,514070.0,122.5164,123.1924,122.4071,123.0035,514070.0
2023-06-15 09:50:00,123.74,124.36,123.69,124.32,530693.0,123.0035,123.6198,122.9538,123.5801,530693.0
2023-06-15 10:00:00,124.32,124.71,124.09,124.71,599012.0,123.5801,123.9678,123.3514,123.9678,599012.0
2023-06-15 10:10:00,124.71,124.75,124.34,124.43,333534.0,123.9678,124.0075,123.6,123.6894,333534.0
2023-06-15 10:20:00,124.44,124.51,124.17,124.29,368757.0,123.6994,123.7689,123.431,123.5503,368757.0
2023-06-15 10:30:00,124.29,124.31,123.95,123.98,413711.0,123.5503,123.5701,123.2123,123.2421,413711.0
2023-06-15 10:40:00,123.98,124.56,123.93,124.45,380928.0,123.2421,123.8187,123.1924,123.7093,380928.0
2023-06-15 10:50:00,124.47,124.5,124.12,124.37,396960.0,123.7292,123.759,123.3813,123.6298,396960.0
2023-06-15 11:00:00,124.36,124.68,124.26,124.52,406124.0,123.6198,123.9379,123.5204,123.7789,406124.0
2023-06-15 11:10:00,124.53,124.82,124.45,124.65,426251.0,123.7888,124.0771,123.7093,123.9081,426251.0
2023-06-15 11:20:00,124.65,125.03,124.64,125.03,392633.0,123.9081,124.2859,123.8982,124.2859,392633.0
2023-06-15 11:30:00,125.03,125.21,124.88,125.15,317825.0,124.2859,124.4648,124.1367,124.4051,317825.0
2023-06-15 11:40:00,125.16,125.2,124.63,124.66,358883.0,124.4151,124.4548,123.8882,123.9181,358883.0
2023-06-15 11:50:00,124.65,124.94,124.56,124.78,275517.0,123.9081,124.1964,123.8187,124.0373,275517.0
2023-06-15 12:00:00,124.78,124.92,124.67,124.76,270564.0,124.0373,124.1765,123.928,124.0175,270564.0
2023-06-15 12:10:00,124.76,124.83,124.47,124.53,200883.0,124.0175,124.087,123.7292,123.7888,200883.0
2023-06-15 12:20:00,124.52,124.78,124.48,124.61,195549.0,123.7789,124.0373,123.7391,123.8684,195549.0
2023-06-15 12:30:00,124.61,124.66,124.21,124.42,222391.0,123.8684,123.9181,123.4707,123.6795,222391.0
2023-06-15 12:40:00,124.45,124.6,124.17,124.29,243613.0,123.7093,123.8584,123.431,123.5503,243613.0
2023-06-15 12:50:00,124.29,124.32,124.03,124.3,309238.0,123.5503,123.5801,123.2918,123.5602,309238.0
2023-06-15 13:00:00,124.3,124.34,124.08,124.12,326687.0,123.5602,123.6,123.3415,123.3813,326687.0
2023-06-15 13:10:00,124.12,124.16,123.99,124.14,185940.0,123.3813,123.421,123.252,123.4012,185940.0
2023-06-15 13:20:00,124.13,124.58,124.06,124.53,268961.0,123.3912,123.8385,123.3216,123.7888,268961.0
2023-06-15 13:30:00,124.54,124.7,124.48,124.59,203643.0,123.7988,123.9578,123.7391,123.8485,203643.0
2023-06-15 13:40:00,124.58,124.81,124.57,124.69,317785.0,123.8385,124.0672,123.8286,123.9479,317785.0
2023-06-15 13:50:00,124.69,125.1,124.67,125.06,262021.0,123.9479,124.3554,123.928,124.3157,262021.0
2023-06-15 14:00:00,125.07,125.2,125.0,125.11,298335.0,124.3256,124.4548,124.256,124.3654,298335.0
2023-06-15 14:10:00,125.13,125.2,124.82,124.89,247180.0,124.3853,124.4548,124.0771,124.1467,247180.0
2023-06-15 14:20:00,124.89,125.33,124.83,125.3,302964.0,124.1467,124.5841,124.087,124.5542,302964.0
2023-06-15 14:30:00,125.3,125.64,125.28,125.58,426057.0,124.5542,124.8922,124.5344,124.8326,426057.0
2023-06-15 14:40:00,125.59,125.91,125.59,125.84,339028.0,124.8425,125.1606,124.8425,125.091,339028.0
2023-06-15 14:50:00,125.84,126.02,125.76,125.89,495793.0,125.091,125.27,125.0115,125.1407,495793.0
2023-06-15 15:00:00,125.9,126.0,125.61,125.88,362382.0,125.1507,125.2501,124.8624,125.1308,362382.0
2023-06-15 15:10:00,125.87,126.13,125.81,125.99,314353.0,125.1209,125.3793,125.0612,125.2401,314353.0
2023-06-15 15:20:00,126.0,126.05,125.84,125.95,312053.0,125.2501,125.2998,125.091,125.2004,312053.0
2023-06-15 15:30:00,125.95,126.11,125.89,126.0,393945.0,125.2004,125.3594,125.1407,125.2501,393945.0
2023-06-15 15:40:00,126.0,126.14,125.83,126.02,431044.0,125.2501,125.3892,125.0811,125.27,431044.0
2023-06-15 15:50:00,126.04,126.16,125.61,125.79,1292060.0,125.2898,125.4091,124.8624,125.0413,1292060.0
2023-06-16 09:30:00,126.7,126.7,124.74,125.14,7341987.0,125.9459,125.9459,123.9976,124.3952,7341987.0
2023-06-16 09:40:00,125.14,125.23,124.62,125.09,700577.0,124.3952,124.4847,123.8783,124.3455,700577.0
2023-06-16 09:50:00,125.09,125.18,124.59,124.97,459624.0,124.3455,124.435,123.8485,124.2262,459624.0
2023-06-16 10:00:00,125.0,125.22,124.61,124.8,466787.0,124.256,124.4747,123.8684,124.0572,466787.0
2023-06-16 10:10:00,124.79,124.94,124.64,124.78,434735.0,124.0473,124.1964,123.8982,124.0373,434735.0
2023-06-16 10:20:00,124.77,125.29,124.74,125.29,338230.0,124.0274,124.5443,123.9976,124.5443,338230.0
2023-06-16 10:30:00,125.28,125.34,125.09,125.17,299758.0,124.5344,124.594,124.3455,124.425,299758.0
2023-06-16 10:40:00,125.17,125.17,124.66,124.77,545953.0,124.425,124.425,123.9181,124.0274,545953.0
2023-06-16 10:50:00,124.77,125.14,124.57,125.01,564846.0,124.0274,124.3952,123.8286,124.266,564846.0
2023-06-16 11:00:00,125.02,125.46,124.9,125.36,349096.0,124.2759,124.7133,124.1566,124.6139,349096.0
2023-06-16 11:10:00,125.38,125.65,125.24,125.26,293296.0,124.6338,124.9022,124.4946,124.5145,293296.0
2023-06-16 11:20:00,125.25,125.38,124.78,124.96,276740.0,124.5045,124.6338,124.0373,124.2163,276740.0
2023-06-16 11:30:00,124.95,125.2,124.91,125.13,243755.0,124.2063,124.4548,124.1666,124.3853,243755.0
2023-06-16 11:40:00,125.13,125.36,125.03,125.04,289266.0,124.3853,124.6139,124.2859,124.2958,289266.0
2023-06-16 11:50:00,125.03,125.37,124.97,125.26,238363.0,124.2859,124.6238,124.2262,124.5145,238363.0
2023-06-16 12:00:00,125.25,125.31,125.16,125.21,243434.0,124.5045,124.5642,124.4151,124.4648,243434.0
2023-06-16 12:10:00,125.22,125.3,125.01,125.21,195402.0,124.4747,124.5542,124.266,124.4648,195402.0
2023-06-16 12:20:00,125.22,125.35,125.17,125.34,244225.0,124.4747,124.6039,124.425,124.594,244225.0
2023-06-16 12:30:00,125.35,125.49,125.24,125.36,202710.0,124.6039,124.7431,124.4946,124.6139,202710.0
2023-06-16 12:40:00,125.36,125.55,125.27,125.54,214813.0,124.6139,124.8028,124.5244,124.7928,214813.0
2023-06-16 12:50:00,125.53,125.76,125.51,125.53,204818.0,124.7829,125.0115,124.763,124.7829,204818.0
2023-06-16 13:00:00,125.53,125.54,125.37,125.39,179176.0,124.7829,124.7928,124.6238,124.6437,179176.0
2023-06-16 13:10:00,125.39,125.44,125.23,125.32,159092.0,124.6437,124.6934,124.4847,124.5741,159092.0
2023-06-16 13:20:00,125.31,125.33,125.14,125.17,267680.0,124.5642,124.5841,124.3952,124.425,267680.0
2023-06-16 13:30:00,125.17,125.34,125.13,125.32,221442.0,124.425,124.594,124.3853,124.5741,221442.0
2023-06-16 13:40:00,125.31,125.32,125.01,125.05,165921.0,124.5642,124.5741,124.266,124.3057,165921.0
2023-06-16 13:50:00,125.03,125.18,125.01,125.12,188677.0,124.2859,124.435,124.266,124.3753,188677.0
2023-06-16 14:00:00,125.12,125.15,124.81,125.02,218629.0,124.3753,124.4051,124.0672,124.2759,218629.0
2023-06-16 14:10:00,125.02,125.11,124.82,124.89,178241.0,124.2759,124.3654,124.0771,124.1467,178241.0
2023-06-16 14:20:00,124.89,124.98,124.78,124.91,202190.0,124.1467,124.2362,124.0373,124.1666,202190.0
2023-06-16 14:30:00,124.91,124.92,124.6,124.76,319057.0,124.1666,124.1765,123.8584,124.0175,319057.0
2023-06-16 14:40:00,124.76,124.76,124.54,124.57,245624.0,124.0175,124.0175,123.7988,123.8286,245624.0
2023-06-16 14:50:00,124.57,124.65,124.49,124.53,274929.0,123.8286,123.9081,123.7491,123.7888,274929.0
2023-06-16 15:00:00,124.54,124.67,124.5,124.61,298655.0,123.7988,123.928,123.759,123.8684,298655.0
2023-06-16 15:10:00,124.62,124.66,124.51,124.62,309534.0,123.8783,123.9181,123.7689,123.8783,309534.0
2023-06-16 15:20:00,124.61,124.77,124.53,124.57,394509.0,123.8684,124.0274,123.7888,123.8286,394509.0
2023-06-16 15:30:00,124.58,124.92,124.56,124.81,437122.0,123.8385,124.1765,123.8187,124.0672,437122.0
2023-06-16 15:40:00,124.81,124.89,124.65,124.67,607971.0,124.0672,124.1467,123.9081,123.928,607971.0
2023-06-16 15:50:00,124.67,124.7,123.79,124.12,3288652.0,123.928,123.9578,123.0532,123.3813,3288652.0
2023-06-20 09:30:00,123.54,124.36,123.38,124.26,1042091.0,122.8047,123.6198,122.6457,123.5204,1042091.0
2023-06-20 09:40:00,124.3,125.18,124.23,124.87,715934.0,123.5602,124.435,123.4906,124.1268,715934.0
2023-06-20 09:50:00,124.88,124.92,124.02,124.02,448890.0,124.1367,124.1765,123.2819,123.2819,448890.0
2023-06-20 10:00:00,124.03,124.32,123.81,123.91,380803.0,123.2918,123.5801,123.0731,123.1725,380803.0
2023-06-20 10:10:00,123.91,124.03,123.42,123.54,404199.0,123.1725,123.2918,122.6854,122.8047,404199.0
2023-06-20 10:20:00,123.55,123.67,122.94,123.01,425196.0,122.8147,122.9339,122.2083,122.2779,425196.0
2023-06-20 10:30:00,123.01,123.1,122.83,122.9,449487.0,122.2779,122.3673,122.0989,122.1685,449487.0
2023-06-20 10:40:00,122.89,123.41,122.88,123.39,335962.0,122.1586,122.6755,122.1486,122.6556,335962.0
2023-06-20 10:50:00,123.39,123.49,123.11,123.15,298234.0,122.6556,122.755,122.3773,122.417,298234.0
2023-06-20 11:00:00,123.15,123.56,123.11,123.34,422104.0,122.417,122.8246,122.3773,122.6059,422104.0
2023-06-20 11:10:00,123.34,123.51,123.21,123.47,276847.0,122.6059,122.7749,122.4767,122.7351,276847.0
2023-06-20 11:20:00,123.47,123.47,123.24,123.35,370473.0,122.7351,122.7351,122.5065,122.6159,370473.0
2023-06-20 11:30:00,123.36,123.55,123.25,123.54,265840.0,122.6258,122.8147,122.5164,122.8047,265840.0
2023-06-20 11:40:00,123.54,123.65,123.29,123.46,267202.0,122.8047,122.9141,122.5562,122.7252,267202.0
2023-06-20 11:50:00,123.46,123.48,123.09,123.14,294178.0,122.7252,122.7451,122.3574,122.4071,294178.0
2023-06-20 12:00:00,123.15,123.35,123.04,123.28,297187.0,122.417,122.6159,122.3077,122.5463,297187.0
2023-06-20 12:10:00,123.28,123.61,123.28,123.57,259837.0,122.5463,122.8743,122.5463,122.8345,259837.0
2023-06-20 12:20:00,123.57,123.96,123.48,123.9,268801.0,122.8345,123.2222,122.7451,123.1626,268801.0
2023-06-20 12:30:00,123.9,123.99,123.81,123.87,217417.0,123.1626,123.252,123.0731,123.1328,217417.0
2023-06-20 12:40:00,123.89,124.13,123.86,124.11,217222.0,123.1526,123.3912,123.1228,123.3713,217222.0
2023-06-20 12:50:00,124.11,124.16,123.86,123.96,231855.0,123.3713,123.421,123.1228,123.2222,231855.0
2023-06-20 13:00:00,123.96,124.13,123.86,124.08,172694.0,123.2222,123.3912,123.1228,123.3415,172694.0
2023-06-20 13:10:00,124.07,124.17,123.95,124.14,157894.0,123.3316,123.431,123.2123,123.4012,157894.0
2023-06-20 13:20:00,124.13,124.45,124.05,124.1,220816.0,123.3912,123.7093,123.3117,123.3614,220816.0
2023-06-20 13:30:00,124.12,124.27,124.1,124.24,210675.0,123.3813,123.5304,123.3614,123.5006,210675.0
2023-06-20 13:40:00,124.25,124.29,124.18,124.22,172229.0,123.5105,123.5503,123.4409,123.4807,172229.0
2023-06-20 13:50:00,124.21,124.21,123.76,123.82,257200.0,123.4707,123.4707,123.0234,123.0831,257200.0
2023-06-20 14:00:00,123.83,123.87,123.74,123.77,227378.0,123.093,123.1328,123.0035,123.0334,227378.0
2023-06-20 14:10:00,123.77,124.04,123.76,124.02,236269.0,123.0334,123.3017,123.0234,123.2819,236269.0
2023-06-20 14:20:00,124.01,124.2,123.99,124.18,208913.0,123.2719,123.4608,123.252,123.4409,208913.0
2023-06-20 14:30:00,124.19,124.23,123.92,124.01,208557.0,123.4509,123.4906,123.1825,123.2719,208557.0
2023-06-20 14:40:00,124.01,124.04,123.87,123.94,244408.0,123.2719,123.3017,123.1328,123.2023,244408.0
2023-06-20 14:50:00,123.93,124.02,123.79,123.9,264346.0,123.1924,123.2819,123.0532,123.1626,264346.0
2023-06-20 15:00:00,123.89,123.98,123.8,123.97,220076.0,123.1526,123.2421,123.0632,123.2322,220076.0
2023-06-20 15:10:00,123.96,123.96,123.84,123.91,249135.0,123.2222,123.2222,123.1029,123.1725,249135.0
2023-06-20 15:20:00,123.91,124.04,123.75,123.94,308596.0,123.1725,123.3017,123.0135,123.2023,308596.0
2023-06-20 15:30:00,123.94,124.05,123.82,123.99,317760.0,123.2023,123.3117,123.0831,123.252,317760.0
2023-06-20 15:40:00,123.99,124.23,123.97,124.14,418959.0,123.252,123.4906,123.2322,123.4012,418959.0
2023-06-20 15:50:00,124.14,124.25,123.79,123.83,1088858.0,123.4012,123.5105,123.0532,123.093,1088858.0
2023-06-21 09:30:00,123.26,123.41,122.56,122.87,883527.0,122.5264,122.6755,121.8306,122.1387,883527.0
2023-06-21 09:40:00,122.86,123.04,122.29,122.39,621050.0,122.1288,122.3077,121.5622,121.6616,621050.0
2023-06-21 09:50:00,122.4,122.55,122.01,122.23,525038.0,121.6715,121.8206,121.2838,121.5025,525038.0
2023-06-21 10:00:00,122.21,122.28,121.8,122.13,609629.0,121.4826,121.5522,121.0751,121.4031,609629.0
2023-06-21 10:10:00,122.13,122.36,122.01,122.16,328409.0,121.4031,121.6317,121.2838,121.4329,328409.0
2023-06-21 10:20:00,122.16,122.29,122.01,122.09,349381.0,121.4329,121.5622,121.2838,121.3634,349381.0
2023-06-21 10:30:00,122.09,122.19,121.64,121.81,505538.0,121.3634,121.4628,120.916,121.085,505538.0
2023-06-21 10:40:00,121.81,121.83,121.24,121.27,543609.0,121.085,121.1049,120.5184,120.5482,543609.0
2023-06-21 10:50:00,121.27,121.3,120.93,121.13,519170.0,120.5482,120.5781,120.2103,120.4091,519170.0
2023-06-21 11:00:00,121.13,121.25,120.96,121.18,279846.0,120.4091,120.5284,120.2401,120.4588,279846.0
2023-06-21 11:10:00,121.17,121.28,120.86,120.88,276521.0,120.4488,120.5582,120.1407,120.1606,276521.0
2023-06-21 11:20:00,120.87,121.24,120.86,121.24,275445.0,120.1506,120.5184,120.1407,120.5184,275445.0
2023-06-21 11:30:00,121.24,121.69,121.22,121.63,267265.0,120.5184,120.9657,120.4985,120.9061,267265.0
2023-06-21 11:40:00,121.64,121.81,121.53,121.79,218858.0,120.916,121.085,120.8067,121.0651,218858.0
2023-06-21 11:50:00,121.78,121.8,121.51,121.55,183329.0,121.0552,121.0751,120.7868,120.8266,183329.0
2023-06-21 12:00:00,121.55,121.95,121.44,121.75,209333.0,120.8266,121.2242,120.7172,121.0254,209333.0
2023-06-21 12:10:00,121.74,121.97,121.63,121.84,179817.0,121.0154,121.2441,120.9061,121.1148,179817.0
2023-06-21 12:20:00,121.85,121.86,121.69,121.79,156333.0,121.1248,121.1347,120.9657,121.0651,156333.0
2023-06-21 12:30:00,121.79,121.99,121.74,121.85,175458.0,121.0651,121.2639,121.0154,121.1248,175458.0
2023-06-21 12:40:00,121.84,121.87,121.58,121.6,202743.0,121.1148,121.1447,120.8564,120.8763,202743.0
2023-06-21 12:50:00,121.61,121.8,121.6,121.71,200453.0,120.8862,121.0751,120.8763,120.9856,200453.0
2023-06-21 13:00:00,121.7,121.72,121.48,121.66,190056.0,120.9757,120.9956,120.757,120.9359,190056.0
2023-06-21 13:10:00,121.67,121.71,121.37,121.45,211917.0,120.9459,120.9856,120.6476,120.7272,211917.0
2023-06-21 13:20:00,121.45,121.45,121.23,121.3,209416.0,120.7272,120.7272,120.5085,120.5781,209416.0
2023-06-21 13:30:00,121.3,121.4,121.18,121.38,174679.0,120.5781,120.6775,120.4588,120.6576,174679.0
2023-06-21 13:40:00,121.37,121.4,121.2,121.31,225764.0,120.6476,120.6775,120.4786,120.588,225764.0
2023-06-21 13:50:00,121.32,121.4,121.21,121.26,237033.0,120.5979,120.6775,120.4886,120.5383,237033.0
2023-06-21 14:00:00,121.26,121.33,121.15,121.21,238110.0,120.5383,120.6079,120.4289,120.4886,238110.0
2023-06-21 14:10:00,121.21,121.52,121.2,121.51,196110.0,120.4886,120.7967,120.4786,120.7868,196110.0
2023-06-21 14:20:00,121.5,121.94,121.41,121.87,222476.0,120.7769,121.2142,120.6874,121.1447,222476.0
2023-06-21 14:30:00,121.87,122.02,121.84,121.88,241108.0,121.1447,121.2938,121.1148,121.1546,241108.0
2023-06-21 14:40:00,121.9,121.92,121.67,121.67,165612.0,121.1745,121.1944,120.9459,120.9459,165612.0
2023-06-21 14:50:00,121.66,121.83,121.63,121.75,180837.0,120.9359,121.1049,120.9061,121.0254,180837.0
2023-06-21 15:00:00,121.74,121.76,121.57,121.63,232357.0,121.0154,121.0353,120.8464,120.9061,232357.0
2023-06-21 15:10:00,121.63,121.74,121.58,121.61,207504.0,120.9061,121.0154,120.8564,120.8862,207504.0
2023-06-21 15:20:00,121.61,121.63,121.47,121.48,257294.0,120.8862,120.9061,120.747,120.757,257294.0
2023-06-21 15:30:00,121.48,121.52,121.16,121.25,424038.0,120.757,120.7967,120.4389,120.5284,424038.0
2023-06-21 15:40:00,121.25,121.4,121.18,121.29,434155.0,120.5284,120.6775,120.4588,120.5681,434155.0
2023-06-21 15:50:00,121.29,121.38,121.16,121.25,902886.0,120.5681,120.6576,120.4389,120.5284,902886.0
2023-06-22 09:30:00,120.54,121.03,119.6,120.76,1293758.0,119.8226,120.3097,118.8882,120.0413,1293758.0
2023-06-22 09:40:00,120.75,121.19,120.66,121.0,549460.0,120.0313,120.4687,119.9419,120.2798,549460.0
2023-06-22 09:50:00,120.98,121.7,120.81,121.54,501691.0,120.26,120.9757,120.091,120.8166,501691.0
2023-06-22 10:00:00,121.56,121.9,121.08,121.22,715655.0,120.8365,121.1745,120.3594,120.4985,715655.0
2023-06-22 10:10:00,121.23,121.83,121.11,121.39,486894.0,120.5085,121.1049,120.3892,120.6675,486894.0
2023-06-22 10:20:00,121.4,121.46,121.14,121.38,324418.0,120.6775,120.7371,120.419,120.6576,324418.0
2023-06-22 10:30:00,121.39,121.6,121.11,121.12,332595.0,120.6675,120.8763,120.3892,120.3991,332595.0
2023-06-22 10:40:00,121.11,121.18,120.77,121.0,398288.0,120.3892,120.4588,120.0512,120.2798,398288.0
2023-06-22 10:50:00,121.0,121.05,120.63,120.93,337450.0,120.2798,120.3295,119.912,120.2103,337450.0
2023-06-22 11:00:00,120.92,121.65,120.85,121.53,355484.0,120.2003,120.926,120.1307,120.8067,355484.0
2023-06-22 11:10:00,121.53,121.7,121.41,121.46,276888.0,120.8067,120.9757,120.6874,120.7371,276888.0
2023-06-22 11:20:00,121.46,121.63,121.31,121.41,300271.0,120.7371,120.9061,120.588,120.6874,300271.0
2023-06-22 11:30:00,121.42,121.86,121.41,121.81,265000.0,120.6973,121.1347,120.6874,121.085,265000.0
2023-06-22 11:40:00,121.81,122.42,121.81,122.37,326281.0,121.085,121.6914,121.085,121.6417,326281.0
2023-06-22 11:50:00,122.37,122.48,122.09,122.18,222268.0,121.6417,121.751,121.3634,121.4528,222268.0
2023-06-22 12:00:00,122.18,122.19,121.93,121.98,243462.0,121.4528,121.4628,121.2043,121.254,243462.0
2023-06-22 12:10:00,121.98,122.1,121.84,122.03,210732.0,121.254,121.3733,121.1148,121.3037,210732.0
2023-06-22 12:20:00,122.03,122.16,121.89,122.09,220909.0,121.3037,121.4329,121.1645,121.3634,220909.0
2023-06-22 12:30:00,122.09,122.35,122.04,122.24,223792.0,121.3634,121.6218,121.3136,121.5125,223792.0
2023-06-22 12:40:00,122.25,122.33,122.17,122.23,159915.0,121.5224,121.6019,121.4429,121.5025,159915.0
2023-06-22 12:50:00,122.24,122.25,122.11,122.21,154361.0,121.5125,121.5224,121.3832,121.4826,154361.0
2023-06-22 13:00:00,122.21,122.34,122.01,122.25,570740.0,121.4826,121.6119,121.2838,121.5224,570740.0
2023-06-22 13:10:00,122.25,122.42,122.22,122.42,168530.0,121.5224,121.6914,121.4926,121.6914,168530.0
2023-06-22 13:20:00,122.41,122.43,122.26,122.34,180532.0,121.6814,121.7013,121.5323,121.6119,180532.0
2023-06-22 13:30:00,122.35,122.43,122.21,122.33,179287.0,121.6218,121.7013,121.4826,121.6019,179287.0
2023-06-22 13:40:00,122.33,122.62,122.32,122.55,183388.0,121.6019,121.8902,121.592,121.8206,183388.0
2023-06-22 13:50:00,122.54,122.7,122.46,122.7,151851.0,121.8107,121.9697,121.7311,121.9697,151851.0
2023-06-22 14:00:00,122.7,122.77,122.62,122.63,200280.0,121.9697,122.0393,121.8902,121.9001,200280.0
2023-06-22 14:10:00,122.63,122.98,122.62,122.95,376268.0,121.9001,122.2481,121.8902,122.2182,376268.0
2023-06-22 14:20:00,122.95,123.04,122.92,122.96,253279.0,122.2182,122.3077,122.1884,122.2282,253279.0
2023-06-22 14:30:00,122.95,123.1,122.81,122.95,248118.0,122.2182,122.3673,122.0791,122.2182,248118.0
2023-06-22 14:40:00,122.95,123.03,122.88,122.98,161076.0,122.2182,122.2978,122.1486,122.2481,161076.0
2023-06-22 14:50:00,122.98,123.35,122.97,123.28,349129.0,122.2481,122.6159,122.2381,122.5463,349129.0
2023-06-22 15:00:00,123.28,123.3,123.12,123.18,270979.0,122.5463,122.5661,122.3872,122.4469,270979.0
2023-06-22 15:10:00,123.18,123.27,123.09,123.18,226465.0,122.4469,122.5363,122.3574,122.4469,226465.0
2023-06-22 15:20:00,123.18,123.23,123.05,123.14,218263.0,122.4469,122.4966,122.3176,122.4071,218263.0
2023-06-22 15:30:00,123.14,123.52,123.07,123.51,348988.0,122.4071,122.7848,122.3375,122.7749,348988.0
2023-06-22 15:40:00,123.52,123.59,123.42,123.56,443465.0,122.7848,122.8544,122.6854,122.8246,443465.0
2023-06-22 15:50:00,123.56,123.94,123.53,123.87,1082179.0,122.8246,123.2023,122.7948,123.1328,1082179.0
2023-06-23 09:30:00,122.05,123.19,122.01,123.0,914800.0,121.3236,122.4568,121.2838,122.2679,914800.0
2023-06-23 09:40:00,123.0,123.11,121.89,121.92,454392.0,122.2679,122.3773,121.1645,121.1944,454392.0
2023-06-23 09:50:00,121.91,122.43,121.86,122.3,359200.0,121.1844,121.7013,121.1347,121.5721,359200.0
2023-06-23 10:00:00,122.29,122.41,122.05,122.3,260456.0,121.5622,121.6814,121.3236,121.5721,260456.0
2023-06-23 10:10:00,122.27,122.55,122.26,122.55,491080.0,121.5423,121.8206,121.5323,121.8206,491080.0
2023-06-23 10:20:00,122.56,122.64,122.22,122.53,220085.0,121.8306,121.9101,121.4926,121.8007,220085.0
2023-06-23 10:30:00,122.51,122.7,122.4,122.53,447316.0,121.7809,121.9697,121.6715,121.8007,447316.0
2023-06-23 10:40:00,122.52,122.64,122.37,122.41,434856.0,121.7908,121.9101,121.6417,121.6814,434856.0
2023-06-23 10:50:00,122.41,122.46,122.15,122.29,282000.0,121.6814,121.7311,121.423,121.5622,282000.0
2023-06-23 11:00:00,122.3,122.54,122.21,122.39,205886.0,121.5721,121.8107,121.4826,121.6616,205886.0
2023-06-23 11:10:00,122.39,122.51,122.21,122.24,225638.0,121.6616,121.7809,121.4826,121.5125,225638.0
2023-06-23 11:20:00,122.24,122.34,122.07,122.08,221099.0,121.5125,121.6119,121.3435,121.3534,221099.0
2023-06-23 11:30:00,122.09,122.35,122.0,122.32,196129.0,121.3634,121.6218,121.2739,121.592,196129.0
2023-06-23 11:40:00,122.3,122.53,122.3,122.48,214345.0,121.5721,121.8007,121.5721,121.751,214345.0
2023-06-23 11:50:00,122.48,122.52,122.41,122.48,149581.0,121.751,121.7908,121.6814,121.751,149581.0
2023-06-23 12:00:00,122.48,122.54,122.33,122.5,477111.0,121.751,121.8107,121.6019,121.7709,477111.0
2023-06-23 12:10:00,122.51,122.96,122.41,122.85,434334.0,121.7809,122.2282,121.6814,122.1188,434334.0
2023-06-23 12:20:00,122.86,123.04,122.83,123.01,269021.0,122.1288,122.3077,122.0989,122.2779,269021.0
2023-06-23 12:30:00,123.01,123.08,122.86,123.03,356899.0,122.2779,122.3475,122.1288,122.2978,356899.0
2023-06-23 12:40:00,123.03,123.33,123.0,123.29,243323.0,122.2978,122.596,122.2679,122.5562,243323.0
2023-06-23 12:50:00,123.29,123.33,123.08,123.19,224932.0,122.5562,122.596,122.3475,122.4568,224932.0
2023-06-23 13:00:00,123.19,123.27,123.03,123.25,292636.0,122.4568,122.5363,122.2978,122.5164,292636.0
2023-06-23 13:10:00,123.26,123.4,123.25,123.34,143316.0,122.5264,122.6656,122.5164,122.6059,143316.0
2023-06-23 13:20:00,123.34,123.44,123.06,123.16,157492.0,122.6059,122.7053,122.3276,122.427,157492.0
2023-06-23 13:30:00,123.16,123.39,123.16,123.33,169085.0,122.427,122.6556,122.427,122.596,169085.0
2023-06-23 13:40:00,123.34,123.39,123.17,123.23,122737.0,122.6059,122.6556,122.4369,122.4966,122737.0
2023-06-23 13:50:00,123.23,123.34,123.17,123.21,140942.0,122.4966,122.6059,122.4369,122.4767,140942.0
2023-06-23 14:00:00,123.2,123.32,123.1,123.17,154219.0,122.4667,122.586,122.3673,122.4369,154219.0
2023-06-23 14:10:00,123.17,123.35,123.1,123.25,182619.0,122.4369,122.6159,122.3673,122.5164,182619.0
2023-06-23 14:20:00,123.24,123.4,123.2,123.32,152900.0,122.5065,122.6656,122.4667,122.586,152900.0
2023-06-23 14:30:00,123.31,123.35,123.0,123.01,149809.0,122.5761,122.6159,122.2679,122.2779,149809.0
2023-06-23 14:40:00,123.0,123.08,122.69,122.87,224516.0,122.2679,122.3475,121.9598,122.1387,224516.0
2023-06-23 14:50:00,122.86,123.03,122.82,122.9,578534.0,122.1288,122.2978,122.089,122.1685,578534.0
2023-06-23 15:00:00,122.89,123.04,122.72,123.02,350131.0,122.1586,122.3077,121.9896,122.2878,350131.0
2023-06-23 15:10:00,123.02,123.21,123.01,123.2,247524.0,122.2878,122.4767,122.2779,122.4667,247524.0
2023-06-23 15:20:00,123.2,123.24,123.0,123.1,233705.0,122.4667,122.5065,122.2679,122.3673,233705.0
2023-06-23 15:30:00,123.11,123.18,123.0,123.12,330568.0,122.3773,122.4469,122.2679,122.3872,330568.0
2023-06-23 15:40:00,123.12,123.32,123.02,123.23,351783.0,122.3872,122.586,122.2878,122.4966,351783.0
2023-06-23 15:50:00,123.24,123.27,122.6,123.02,1214692.0,122.5065,122.5363,121.8703,122.2878,1214692.0
2023-06-26 09:30:00,121.5,122.23,121.19,121.96,1252130.0,120.7769,121.5025,120.4687,121.2341,1252130.0
2023-06-26 09:40:00,121.95,122.21,121.52,121.92,471186.0,121.2242,121.4826,120.7967,121.1944,471186.0
2023-06-26 09:50:00,121.94,122.58,121.85,122.47,439953.0,121.2142,121.8504,121.1248,121.7411,439953.0
2023-06-26 10:00:00,122.47,122.72,122.3,122.39,466458.0,121.7411,121.9896,121.5721,121.6616,466458.0
2023-06-26 10:10:00,122.38,122.38,122.14,122.2,289897.0,121.6516,121.6516,121.4131,121.4727,289897.0
2023-06-26 10:20:00,122.19,122.21,121.87,121.92,336404.0,121.4628,121.4826,121.1447,121.1944,336404.0
2023-06-26 10:30:00,121.91,121.94,121.39,121.45,360120.0,121.1844,121.2142,120.6675,120.7272,360120.0
2023-06-26 10:40:00,121.44,121.66,121.24,121.64,330485.0,120.7172,120.9359,120.5184,120.916,330485.0
2023-06-26 10:50:00,121.67,121.83,121.63,121.77,247524.0,120.9459,121.1049,120.9061,121.0453,247524.0
2023-06-26 11:00:00,121.77,121.81,121.31,121.55,296425.0,121.0453,121.085,120.588,120.8266,296425.0
2023-06-26 11:10:00,121.54,121.55,120.86,120.86,374017.0,120.8166,120.8266,120.1407,120.1407,374017.0
2023-06-26 11:20:00,120.86,121.24,120.76,121.15,439920.0,120.1407,120.5184,120.0413,120.4289,439920.0
2023-06-26 11:30:00,121.14,121.31,121.01,121.14,240596.0,120.419,120.588,120.2898,120.419,240596.0
2023-06-26 11:40:00,121.13,121.13,120.68,120.83,355905.0,120.4091,120.4091,119.9617,120.1109,355905.0
2023-06-26 11:50:00,120.82,121.16,120.78,121.14,222151.0,120.1009,120.4389,120.0611,120.419,222151.0
2023-06-26 12:00:00,121.14,121.15,120.53,120.56,263835.0,120.419,120.4289,119.8126,119.8425,263835.0
2023-06-26 12:10:00,120.56,120.66,120.15,120.18,559899.0,119.8425,119.9419,119.4349,119.4647,559899.0
2023-06-26 12:20:00,120.18,120.25,119.78,119.81,440260.0,119.4647,119.5343,119.0671,119.0969,440260.0
2023-06-26 12:30:00,119.81,119.9,119.55,119.63,320527.0,119.0969,119.1864,118.8385,118.918,320527.0
2023-06-26 12:40:00,119.62,119.7,119.04,119.16,542061.0,118.9081,118.9876,118.3315,118.4508,542061.0
2023-06-26 12:50:00,119.14,119.57,119.04,119.54,308488.0,118.4309,118.8583,118.3315,118.8285,308488.0
2023-06-26 13:00:00,119.56,119.61,119.3,119.45,224941.0,118.8484,118.8981,118.59,118.7391,224941.0
2023-06-26 13:10:00,119.46,119.51,119.18,119.38,232690.0,118.749,118.7987,118.4707,118.6695,232690.0
2023-06-26 13:20:00,119.38,119.64,119.34,119.58,182447.0,118.6695,118.9279,118.6297,118.8683,182447.0
2023-06-26 13:30:00,119.6,119.68,119.45,119.63,174596.0,118.8882,118.9677,118.7391,118.918,174596.0
2023-06-26 13:40:00,119.64,119.7,119.29,119.4,214072.0,118.9279,118.9876,118.58,118.6894,214072.0
2023-06-26 13:50:00,119.39,119.41,119.22,119.3,169742.0,118.6794,118.6993,118.5104,118.59,169742.0
2023-06-26 14:00:00,119.29,119.34,119.14,119.19,208547.0,118.58,118.6297,118.4309,118.4806,208547.0
2023-06-26 14:10:00,119.18,119.5,119.17,119.38,204707.0,118.4707,118.7888,118.4607,118.6695,204707.0
2023-06-26 14:20:00,119.36,119.43,119.16,119.31,234651.0,118.6496,118.7192,118.4508,118.5999,234651.0
2023-06-26 14:30:00,119.31,119.67,119.28,119.66,225089.0,118.5999,118.9578,118.5701,118.9478,225089.0
2023-06-26 14:40:00,119.66,119.75,119.54,119.69,235904.0,118.9478,119.0373,118.8285,118.9776,235904.0
2023-06-26 14:50:00,119.69,119.75,119.55,119.64,206501.0,118.9776,119.0373,118.8385,118.9279,206501.0
2023-06-26 15:00:00,119.64,119.89,119.56,119.86,210596.0,118.9279,119.1764,118.8484,119.1466,210596.0
2023-06-26 15:10:00,119.86,119.91,119.75,119.8,264826.0,119.1466,119.1963,119.0373,119.087,264826.0
2023-06-26 15:20:00,119.79,119.84,119.52,119.57,235466.0,119.077,119.1267,118.8086,118.8583,235466.0
2023-06-26 15:30:00,119.57,119.62,119.45,119.46,300573.0,118.8583,118.9081,118.7391,118.749,300573.0
2023-06-26 15:40:00,119.46,119.51,119.16,119.34,502363.0,118.749,118.7987,118.4508,118.6297,502363.0
2023-06-26 15:50:00,119.33,119.38,118.99,119.1,1510419.0,118.6198,118.6695,118.2818,118.3911,1510419.0
2023-06-27 09:30:00,117.84,118.25,116.91,117.73,1595615.0,117.1386,117.5462,116.2142,117.0293,1595615.0
2023-06-27 09:40:00,117.74,117.84,117.25,117.5,797607.0,117.0392,117.1386,116.5522,116.8007,797607.0
2023-06-27 09:50:00,117.5,118.26,117.49,117.77,595343.0,116.8007,117.5561,116.7907,117.0691,595343.0
2023-06-27 10:00:00,117.76,118.05,117.66,117.86,543986.0,117.0591,117.3474,116.9597,117.1585,543986.0
2023-06-27 10:10:00,117.86,117.86,117.12,117.65,579890.0,117.1585,117.1585,116.4229,116.9498,579890.0
2023-06-27 10:20:00,117.63,118.28,117.51,118.03,445556.0,116.9299,117.576,116.8106,117.3275,445556.0
2023-06-27 10:30:00,118.02,118.07,117.67,117.96,367947.0,117.3176,117.3673,116.9697,117.2579,367947.0
2023-06-27 10:40:00,117.96,118.17,117.78,118.13,362052.0,117.2579,117.4667,117.079,117.4269,362052.0
2023-06-27 10:50:00,118.14,118.5,118.12,118.39,392153.0,117.4369,117.7947,117.417,117.6854,392153.0
2023-06-27 11:00:00,118.38,118.58,118.15,118.27,332513.0,117.6754,117.8742,117.4468,117.5661,332513.0
2023-06-27 11:10:00,118.27,118.39,117.99,118.37,288157.0,117.5661,117.6854,117.2878,117.6655,288157.0
2023-06-27 11:20:00,118.38,118.73,118.35,118.73,345437.0,117.6754,118.0233,117.6456,118.0233,345437.0
2023-06-27 11:30:00,118.73,118.81,118.52,118.76,327982.0,118.0233,118.1029,117.8146,118.0532,327982.0
2023-06-27 11:40:00,118.76,118.95,118.7,118.82,294008.0,118.0532,118.242,117.9935,118.1128,294008.0
2023-06-27 11:50:00,118.83,118.98,118.65,118.98,309421.0,118.1228,118.2719,117.9438,118.2719,309421.0
2023-06-27 12:00:00,118.97,119.17,118.88,119.02,224633.0,118.2619,118.4607,118.1725,118.3116,224633.0
2023-06-27 12:10:00,119.02,119.07,118.81,118.87,285131.0,118.3116,118.3613,118.1029,118.1625,285131.0
2023-06-27 12:20:00,118.87,118.9,118.71,118.9,222875.0,118.1625,118.1923,118.0035,118.1923,222875.0
2023-06-27 12:30:00,118.9,119.05,118.83,119.04,325918.0,118.1923,118.3414,118.1228,118.3315,325918.0
2023-06-27 12:40:00,119.04,119.23,118.98,119.14,242575.0,118.3315,118.5204,118.2719,118.4309,242575.0
2023-06-27 12:50:00,119.14,119.21,118.93,118.94,290494.0,118.4309,118.5005,118.2222,118.2321,290494.0
2023-06-27 13:00:00,118.95,119.04,118.77,119.02,239298.0,118.242,118.3315,118.0631,118.3116,239298.0
2023-06-27 13:10:00,119.02,119.13,118.85,119.05,291305.0,118.3116,118.421,118.1426,118.3414,291305.0
2023-06-27 13:20:00,119.05,119.14,118.83,118.87,212763.0,118.3414,118.4309,118.1228,118.1625,212763.0
2023-06-27 13:30:00,118.88,119.19,118.85,119.19,233676.0,118.1725,118.4806,118.1426,118.4806,233676.0
2023-06-27 13:40:00,119.18,119.35,119.09,119.34,268471.0,118.4707,118.6397,118.3812,118.6297,268471.0
2023-06-27 13:50:00,119.34,119.49,119.24,119.49,209091.0,118.6297,118.7788,118.5303,118.7788,209091.0
2023-06-27 14:00:00,119.48,119.53,119.37,119.43,212200.0,118.7689,118.8186,118.6595,118.7192,212200.0
2023-06-27 14:10:00,119.44,119.66,119.43,119.55,189785.0,118.7291,118.9478,118.7192,118.8385,189785.0
2023-06-27 14:20:00,119.56,119.6,119.29,119.37,283737.0,118.8484,118.8882,118.58,118.6595,283737.0
2023-06-27 14:30:00,119.36,119.58,119.33,119.46,323357.0,118.6496,118.8683,118.6198,118.749,323357.0
2023-06-27 14:40:00,119.46,119.77,119.37,119.72,217027.0,118.749,119.0572,118.6595,119.0075,217027.0
2023-06-27 14:50:00,119.71,119.9,119.59,119.62,212911.0,118.9975,119.1864,118.8782,118.9081,212911.0
2023-06-27 15:00:00,119.62,119.84,119.59,119.8,268917.0,118.9081,119.1267,118.8782,119.087,268917.0
2023-06-27 15:10:00,119.8,119.85,119.61,119.64,455140.0,119.087,119.1367,118.8981,118.9279,455140.0
2023-06-27 15:20:00,119.65,119.77,119.55,119.77,383431.0,118.9379,119.0572,118.8385,119.0572,383431.0
2023-06-27 15:30:00,119.77,119.82,119.48,119.51,461925.0,119.0572,119.1069,118.7689,118.7987,461925.0
2023-06-27 15:40:00,119.51,119.54,119.08,119.13,1154344.0,118.7987,118.8285,118.3713,118.421,1154344.0
2023-06-27 15:50:00,119.13,119.15,118.65,119.01,2298254.0,118.421,118.4408,117.9438,118.3017,2298254.0
2023-06-28 09:30:00,117.96,118.98,117.6,118.75,1013225.0,117.2579,118.2719,116.9001,118.0432,1013225.0
2023-06-28 09:40:00,118.74,119.2,118.43,118.75,462153.0,118.0333,118.4906,117.7251,118.0432,462153.0
2023-06-28 09:50:00,118.77,119.15,118.48,118.9,454527.0,118.0631,118.4408,117.7748,118.1923,454527.0
2023-06-28 10:00:00,118.9,119.02,118.58,118.87,440751.0,118.1923,118.3116,117.8742,118.1625,440751.0
2023-06-28 10:10:00,118.87,119.41,118.56,119.39,394451.0,118.1625,118.6993,117.8544,118.6794,394451.0
2023-06-28 10:20:00,119.42,119.97,119.41,119.84,384025.0,118.7092,119.256,118.6993,119.1267,384025.0
2023-06-28 10:30:00,119.86,120.48,119.75,120.43,574176.0,119.1466,119.7629,119.0373,119.7132,574176.0
2023-06-28 10:40:00,120.43,120.75,120.39,120.74,464979.0,119.7132,120.0313,119.6735,120.0214,464979.0
2023-06-28 10:50:00,120.74,121.08,120.64,120.7,394796.0,120.0214,120.3594,119.922,119.9816,394796.0
2023-06-28 11:00:00,120.71,120.97,120.67,120.78,271767.0,119.9916,120.25,119.9518,120.0611,271767.0
2023-06-28 11:10:00,120.77,120.78,120.32,120.39,322086.0,120.0512,120.0611,119.6039,119.6735,322086.0
2023-06-28 11:20:00,120.4,120.4,119.95,120.12,354454.0,119.6834,119.6834,119.2361,119.4051,354454.0
2023-06-28 11:30:00,120.13,120.68,120.06,120.6,291235.0,119.415,119.9617,119.3454,119.8822,291235.0
2023-06-28 11:40:00,120.6,120.65,120.38,120.47,180377.0,119.8822,119.9319,119.6635,119.753,180377.0
2023-06-28 11:50:00,120.48,120.89,120.42,120.86,196933.0,119.7629,120.1705,119.7033,120.1407,196933.0
2023-06-28 12:00:00,120.86,120.95,120.67,120.84,287311.0,120.1407,120.2301,119.9518,120.1208,287311.0
2023-06-28 12:10:00,120.85,121.27,120.84,121.18,226540.0,120.1307,120.5482,120.1208,120.4588,226540.0
2023-06-28 12:20:00,121.18,121.24,120.58,120.71,340734.0,120.4588,120.5184,119.8623,119.9916,340734.0
2023-06-28 12:30:00,120.7,120.74,120.5,120.58,331552.0,119.9816,120.0214,119.7828,119.8623,331552.0
2023-06-28 12:40:00,120.58,120.66,120.09,120.19,396163.0,119.8623,119.9419,119.3753,119.4747,396163.0
2023-06-28 12:50:00,120.19,120.42,120.06,120.26,256941.0,119.4747,119.7033,119.3454,119.5442,256941.0
2023-06-28 13:00:00,120.25,120.5,120.09,120.33,163375.0,119.5343,119.7828,119.3753,119.6138,163375.0
2023-06-28 13:10:00,120.34,120.34,120.2,120.29,176003.0,119.6238,119.6238,119.4846,119.5741,176003.0
2023-06-28 13:20:00,120.31,120.66,120.23,120.6,154294.0,119.5939,119.9419,119.5144,119.8822,154294.0
2023-06-28 13:30:00,120.61,120.78,120.5,120.53,214633.0,119.8922,120.0611,119.7828,119.8126,214633.0
2023-06-28 13:40:00,120.52,120.52,120.32,120.43,186949.0,119.8027,119.8027,119.6039,119.7132,186949.0
2023-06-28 13:50:00,120.42,120.57,120.27,120.38,163654.0,119.7033,119.8524,119.5542,119.6635,163654.0
2023-06-28 14:00:00,120.38,120.6,120.3,120.49,169420.0,119.6635,119.8822,119.584,119.7729,169420.0
2023-06-28 14:10:00,120.49,120.71,120.46,120.69,153287.0,119.7729,119.9916,119.7431,119.9717,153287.0
2023-06-28 14:20:00,120.7,120.89,120.68,120.84,208650.0,119.9816,120.1705,119.9617,120.1208,208650.0
2023-06-28 14:30:00,120.82,120.84,120.53,120.63,191616.0,120.1009,120.1208,119.8126,119.912,191616.0
2023-06-28 14:40:00,120.63,120.8,120.54,120.73,209692.0,119.912,120.081,119.8226,120.0114,209692.0
2023-06-28 14:50:00,120.73,120.85,120.68,120.75,189072.0,120.0114,120.1307,119.9617,120.0313,189072.0
2023-06-28 15:00:00,120.76,120.86,120.53,120.73,323391.0,120.0413,120.1407,119.8126,120.0114,323391.0
2023-06-28 15:10:00,120.73,120.97,120.68,120.96,360966.0,120.0114,120.25,119.9617,120.2401,360966.0
2023-06-28 15:20:00,120.97,121.09,120.87,120.92,374699.0,120.25,120.3693,120.1506,120.2003,374699.0
2023-06-28 15:30:00,120.92,121.0,120.78,120.99,411333.0,120.2003,120.2798,120.0611,120.2699,411333.0
2023-06-28 15:40:00,120.99,121.13,120.91,120.94,382051.0,120.2699,120.4091,120.1904,120.2202,382051.0
2023-06-28 15:50:00,120.94,121.15,120.8,121.12,1360100.0,120.2202,120.4289,120.081,120.3991,1360100.0
2023-06-29 09:30:00,120.15,120.91,119.9,120.55,1105570.0,119.4349,120.1904,119.1864,119.8325,1105570.0
2023-06-29 09:40:00,120.55,120.72,120.25,120.5,626226.0,119.8325,120.0015,119.5343,119.7828,626226.0
2023-06-29 09:50:00,120.49,120.59,119.99,120.1,586170.0,119.7729,119.8723,119.2758,119.3852,586170.0
2023-06-29 10:00:00,120.1,120.31,119.61,119.64,366138.0,119.3852,119.5939,118.8981,118.9279,366138.0
2023-06-29 10:10:00,119.64,119.68,119.32,119.48,399938.0,118.9279,118.9677,118.6098,118.7689,399938.0
2023-06-29 10:20:00,119.48,119.89,119.47,119.58,358908.0,118.7689,119.1764,118.7589,118.8683,358908.0
2023-06-29 10:30:00,119.59,119.85,119.4,119.77,385163.0,118.8782,119.1367,118.6894,119.0572,385163.0
2023-06-29 10:40:00,119.76,119.82,119.21,119.51,464416.0,119.0472,119.1069,118.5005,118.7987,464416.0
2023-06-29 10:50:00,119.51,119.61,119.38,119.4,327166.0,118.7987,118.8981,118.6695,118.6894,327166.0
2023-06-29 11:00:00,119.4,119.94,119.37,119.89,360391.0,118.6894,119.2261,118.6595,119.1764,360391.0
2023-06-29 11:10:00,119.89,120.18,119.87,120.08,349965.0,119.1764,119.4647,119.1566,119.3653,349965.0
2023-06-29 11:20:00,120.09,120.51,120.08,120.48,380129.0,119.3753,119.7928,119.3653,119.7629,380129.0
2023-06-29 11:30:00,120.49,120.51,120.18,120.43,357435.0,119.7729,119.7928,119.4647,119.7132,357435.0
2023-06-29 11:40:00,120.45,120.52,120.22,120.26,261551.0,119.7331,119.8027,119.5045,119.5442,261551.0
2023-06-29 11:50:00,120.26,120.5,120.26,120.45,158739.0,119.5442,119.7828,119.5442,119.7331,158739.0
2023-06-29 12:00:00,120.45,120.52,120.28,120.39,184955.0,119.7331,119.8027,119.5641,119.6735,184955.0
2023-06-29 12:10:00,120.38,120.42,120.03,120.18,181163.0,119.6635,119.7033,119.3156,119.4647,181163.0
2023-06-29 12:20:00,120.17,120.21,119.94,120.16,246987.0,119.4548,119.4945,119.2261,119.4448,246987.0
2023-06-29 12:30:00,120.16,120.19,120.02,120.11,237437.0,119.4448,119.4747,119.3057,119.3951,237437.0
2023-06-29 12:40:00,120.11,120.38,120.08,120.28,192840.0,119.3951,119.6635,119.3653,119.5641,192840.0
2023-06-29 12:50:00,120.29,120.29,119.94,120.01,184534.0,119.5741,119.5741,119.2261,119.2957,184534.0
2023-06-29 13:00:00,120.0,120.09,119.86,120.09,180535.0,119.2858,119.3753,119.1466,119.3753,180535.0
2023-06-29 13:10:00,120.08,120.24,120.01,120.2,158662.0,119.3653,119.5244,119.2957,119.4846,158662.0
2023-06-29 13:20:00,120.21,120.3,120.13,120.15,122291.0,119.4945,119.584,119.415,119.4349,122291.0
2023-06-29 13:30:00,120.15,120.18,119.99,120.1,152985.0,119.4349,119.4647,119.2758,119.3852,152985.0
2023-06-29 13:40:00,120.11,120.17,119.94,120.02,199494.0,119.3951,119.4548,119.2261,119.3057,199494.0
2023-06-29 13:50:00,120.01,120.08,119.8,119.81,185948.0,119.2957,119.3653,119.087,119.0969,185948.0
2023-06-29 14:00:00,119.82,119.82,119.54,119.61,290951.0,119.1069,119.1069,118.8285,118.8981,290951.0
2023-06-29 14:10:00,119.6,119.78,119.57,119.68,193725.0,118.8882,119.0671,118.8583,118.9677,193725.0
2023-06-29 14:20:00,119.68,119.9,119.64,119.74,238864.0,118.9677,119.1864,118.9279,119.0273,238864.0
2023-06-29 14:30:00,119.75,119.82,119.62,119.79,216299.0,119.0373,119.1069,118.9081,119.077,216299.0
2023-06-29 14:40:00,119.78,119.93,119.68,119.85,213824.0,119.0671,119.2162,118.9677,119.1367,213824.0
2023-06-29 14:50:00,119.85,119.93,119.72,119.86,158102.0,119.1367,119.2162,119.0075,119.1466,158102.0
2023-06-29 15:00:00,119.87,119.96,119.86,119.91,233104.0,119.1566,119.246,119.1466,119.1963,233104.0
2023-06-29 15:10:00,119.92,120.07,119.82,119.82,248386.0,119.2063,119.3554,119.1069,119.1069,248386.0
2023-06-29 15:20:00,119.83,119.89,119.66,119.81,284972.0,119.1168,119.1764,118.9478,119.0969,284972.0
2023-06-29 15:30:00,119.81,119.86,119.71,119.76,305614.0,119.0969,119.1466,118.9975,119.0472,305614.0
2023-06-29 15:40:00,119.75,119.82,119.58,119.8,443291.0,119.0373,119.1069,118.8683,119.087,443291.0
2023-06-29 15:50:00,119.8,120.02,119.74,120.02,1007003.0,119.087,119.3057,119.0273,119.3057,1007003.0
2023-06-30 09:30:00,121.11,121.68,120.95,121.47,1191681.0,120.3892,120.9558,120.2301,120.747,1191681.0
2023-06-30 09:40:00,121.47,121.97,121.38,121.84,740743.0,120.747,121.2441,120.6576,121.1148,740743.0
2023-06-30 09:50:00,121.85,121.88,121.17,121.37,554077.0,121.1248,121.1546,120.4488,120.6476,554077.0
2023-06-30 10:00:00,121.39,121.85,121.34,121.62,467651.0,120.6675,121.1248,120.6178,120.8961,467651.0
2023-06-30 10:10:00,121.61,121.92,121.52,121.92,515733.0,120.8862,121.1944,120.7967,121.1944,515733.0
2023-06-30 10:20:00,121.92,122.03,121.61,121.69,490079.0,121.1944,121.3037,120.8862,120.9657,490079.0
2023-06-30 10:30:00,121.69,121.81,121.54,121.67,427538.0,120.9657,121.085,120.8166,120.9459,427538.0
2023-06-30 10:40:00,121.65,121.71,121.4,121.48,561844.0,120.926,120.9856,120.6775,120.757,561844.0
2023-06-30 10:50:00,121.49,121.64,121.32,121.49,279942.0,120.7669,120.916,120.5979,120.7669,279942.0
2023-06-30 11:00:00,121.49,121.61,121.33,121.6,324152.0,120.7669,120.8862,120.6079,120.8763,324152.0
2023-06-30 11:10:00,121.61,121.77,121.44,121.62,298703.0,120.8862,121.0453,120.7172,120.8961,298703.0
2023-06-30 11:20:00,121.62,121.65,121.33,121.33,255778.0,120.8961,120.926,120.6079,120.6079,255778.0
2023-06-30 11:30:00,121.33,121.48,121.18,121.35,248675.0,120.6079,120.757,120.4588,120.6278,248675.0
2023-06-30 11:40:00,121.34,121.46,121.21,121.37,213064.0,120.6178,120.7371,120.4886,120.6476,213064.0
2023-06-30 11:50:00,121.38,121.48,121.29,121.41,186781.0,120.6576,120.757,120.5681,120.6874,186781.0
2023-06-30 12:00:00,121.42,121.57,121.36,121.44,192036.0,120.6973,120.8464,120.6377,120.7172,192036.0
2023-06-30 12:10:00,121.44,121.54,121.35,121.53,206075.0,120.7172,120.8166,120.6278,120.8067,206075.0
2023-06-30 12:20:00,121.53,121.59,121.27,121.35,203319.0,120.8067,120.8663,120.5482,120.6278,203319.0
2023-06-30 12:30:00,121.35,121.5,121.32,121.43,164053.0,120.6278,120.7769,120.5979,120.7073,164053.0
2023-06-30 12:40:00,121.44,121.59,121.39,121.55,203623.0,120.7172,120.8663,120.6675,120.8266,203623.0
2023-06-30 12:50:00,121.55,121.69,121.5,121.67,243389.0,120.8266,120.9657,120.7769,120.9459,243389.0
2023-06-30 13:00:00,121.69,121.7,121.43,121.63,171457.0,120.9657,120.9757,120.7073,120.9061,171457.0
2023-06-30 13:10:00,121.62,121.66,121.48,121.51,212325.0,120.8961,120.9359,120.757,120.7868,212325.0
2023-06-30 13:20:00,121.52,121.58,121.38,121.51,168657.0,120.7967,120.8564,120.6576,120.7868,168657.0
2023-06-30 13:30:00,121.51,121.65,121.42,121.44,204036.0,120.7868,120.926,120.6973,120.7172,204036.0
2023-06-30 13:40:00,121.44,121.5,121.37,121.42,236649.0,120.7172,120.7769,120.6476,120.6973,236649.0
2023-06-30 13:50:00,121.42,121.43,121.27,121.39,382421.0,120.6973,120.7073,120.5482,120.6675,382421.0
2023-06-30 14:00:00,121.39,121.49,121.32,121.36,220133.0,120.6675,120.7669,120.5979,120.6377,220133.0
2023-06-30 14:10:00,121.34,121.41,121.14,121.34,233915.0,120.6178,120.6874,120.419,120.6178,233915.0
2023-06-30 14:20:00,121.35,121.52,121.26,121.51,230519.0,120.6278,120.7967,120.5383,120.7868,230519.0
2023-06-30 14:30:00,121.51,121.52,121.24,121.41,178432.0,120.7868,120.7967,120.5184,120.6874,178432.0
2023-06-30 14:40:00,121.4,121.44,121.2,121.41,227166.0,120.6775,120.7172,120.4786,120.6874,227166.0
2023-06-30 14:50:00,121.4,121.51,121.27,121.34,286273.0,120.6775,120.7868,120.5482,120.6178,286273.0
2023-06-30 15:00:00,121.35,121.38,121.22,121.26,291204.0,120.6278,120.6576,120.4985,120.5383,291204.0
2023-06-30 15:10:00,121.26,121.42,121.2,121.23,369595.0,120.5383,120.6973,120.4786,120.5085,369595.0
2023-06-30 15:20:00,121.24,121.3,121.05,121.23,307722.0,120.5184,120.5781,120.3295,120.5085,307722.0
2023-06-30 15:30:00,121.23,121.39,121.18,121.35,371192.0,120.5085,120.6675,120.4588,120.6278,371192.0
2023-06-30 15:40:00,121.35,121.37,121.13,121.17,538450.0,120.6278,120.6476,120.4091,120.4488,538450.0
2023-06-30 15:50:00,121.17,121.31,120.88,120.92,1797600.0,120.4488,120.588,120.1606,120.2003,1797600.0
2023-07-03 09:30:00,120.37,120.6,119.76,120.01,1582631.0,119.6536,119.8822,119.0472,119.2957,1582631.0
2023-07-03 09:40:00,120.02,120.57,119.98,120.52,731563.0,119.3057,119.8524,119.2659,119.8027,731563.0
2023-07-03 09:50:00,120.52,120.92,120.41,120.82,569046.0,119.8027,120.2003,119.6934,120.1009,569046.0
2023-07-03 10:00:00,120.84,121.02,120.48,120.58,551964.0,120.1208,120.2997,119.7629,119.8623,551964.0
2023-07-03 10:10:00,120.58,120.6,120.23,120.26,420871.0,119.8623,119.8822,119.5144,119.5442,420871.0
2023-07-03 10:20:00,120.26,120.27,120.03,120.12,333685.0,119.5442,119.5542,119.3156,119.4051,333685.0
2023-07-03 10:30:00,120.12,120.3,119.92,119.98,399973.0,119.4051,119.584,119.2063,119.2659,399973.0
2023-07-03 10:40:00,119.98,120.03,119.83,119.95,293589.0,119.2659,119.3156,119.1168,119.2361,293589.0
2023-07-03 10:50:00,119.95,120.03,119.82,119.85,302372.0,119.2361,119.3156,119.1069,119.1367,302372.0
2023-07-03 11:00:00,119.85,120.02,119.7,120.0,287721.0,119.1367,119.3057,118.9876,119.2858,287721.0
2023-07-03 11:10:00,119.99,120.33,119.99,120.2,277423.0,119.2758,119.6138,119.2758,119.4846,277423.0
2023-07-03 11:20:00,120.2,120.43,120.17,120.3,310697.0,119.4846,119.7132,119.4548,119.584,310697.0
2023-07-03 11:30:00,120.3,120.32,120.16,120.24,213061.0,119.584,119.6039,119.4448,119.5244,213061.0
2023-07-03 11:40:00,120.23,120.36,120.17,120.31,204729.0,119.5144,119.6436,119.4548,119.5939,204729.0
2023-07-03 11:50:00,120.31,120.32,120.21,120.25,191472.0,119.5939,119.6039,119.4945,119.5343,191472.0
2023-07-03 12:00:00,120.25,120.26,120.05,120.1,216126.0,119.5343,119.5442,119.3355,119.3852,216126.0
2023-07-03 12:10:00,120.11,120.3,120.09,120.23,244097.0,119.3951,119.584,119.3753,119.5144,244097.0
2023-07-03 12:20:00,120.22,120.31,120.12,120.28,254818.0,119.5045,119.5939,119.4051,119.5641,254818.0
2023-07-03 12:30:00,120.27,120.59,120.27,120.51,347173.0,119.5542,119.8723,119.5542,119.7928,347173.0
2023-07-03 12:40:00,120.51,120.62,120.43,120.54,269907.0,119.7928,119.9021,119.7132,119.8226,269907.0
2023-07-03 12:50:00,120.53,120.65,120.43,120.6,937558.0,119.8126,119.9319,119.7132,119.8822,937558.0
2023-07-05 09:30:00,120.05,121.14,120.05,121.08,1302121.0,119.3355,120.419,119.3355,120.3594,1302121.0
2023-07-05 09:40:00,121.07,122.6,121.01,122.29,936575.0,120.3494,121.8703,120.2898,121.5622,936575.0
2023-07-05 09:50:00,122.31,122.54,122.05,122.19,545635.0,121.582,121.8107,121.3236,121.4628,545635.0
2023-07-05 10:00:00,122.19,122.57,122.14,122.26,587775.0,121.4628,121.8405,121.4131,121.5323,587775.0
2023-07-05 10:10:00,122.28,122.96,122.08,122.9,573101.0,121.5522,122.2282,121.3534,122.1685,573101.0
2023-07-05 10:20:00,122.9,123.37,122.89,123.19,527941.0,122.1685,122.6357,122.1586,122.4568,527941.0
2023-07-05 10:30:00,123.19,123.37,123.03,123.18,363568.0,122.4568,122.6357,122.2978,122.4469,363568.0
2023-07-05 10:40:00,123.18,123.25,123.02,123.22,282552.0,122.4469,122.5164,122.2878,122.4866,282552.0
2023-07-05 10:50:00,123.22,123.28,122.63,122.81,355723.0,122.4866,122.5463,121.9001,122.0791,355723.0
2023-07-05 11:00:00,122.8,122.89,122.53,122.81,304769.0,122.0691,122.1586,121.8007,122.0791,304769.0
2023-07-05 11:10:00,122.79,122.92,122.6,122.83,268269.0,122.0592,122.1884,121.8703,122.0989,268269.0
2023-07-05 11:20:00,122.84,122.88,122.51,122.62,234790.0,122.1089,122.1486,121.7809,121.8902,234790.0
2023-07-05 11:30:00,122.6,122.86,122.53,122.67,200943.0,121.8703,122.1288,121.8007,121.9399,200943.0
2023-07-05 11:40:00,122.67,122.83,122.64,122.76,211999.0,121.9399,122.0989,121.9101,122.0294,211999.0
2023-07-05 11:50:00,122.76,122.84,122.61,122.65,167127.0,122.0294,122.1089,121.8803,121.92,167127.0
2023-07-05 12:00:00,122.65,122.67,122.42,122.52,182054.0,121.92,121.9399,121.6914,121.7908,182054.0
2023-07-05 12:10:00,122.53,122.83,122.51,122.72,173004.0,121.8007,122.0989,121.7809,121.9896,173004.0
2023-07-05 12:20:00,122.7,122.73,122.52,122.72,187898.0,121.9697,121.9995,121.7908,121.9896,187898.0
2023-07-05 12:30:00,122.73,122.74,122.51,122.56,185262.0,121.9995,122.0095,121.7809,121.8306,185262.0
2023-07-05 12:40:00,122.55,122.72,122.51,122.65,176691.0,121.8206,121.9896,121.7809,121.92,176691.0
2023-07-05 12:50:00,122.66,122.84,122.57,122.72,234968.0,121.93,122.1089,121.8405,121.9896,234968.0
2023-07-05 13:00:00,122.73,123.03,122.68,123.01,209081.0,121.9995,122.2978,121.9498,122.2779,209081.0
2023-07-05 13:10:00,123.01,123.05,122.85,122.89,174543.0,122.2779,122.3176,122.1188,122.1586,174543.0
2023-07-05 13:20:00,122.89,123.02,122.84,122.9,189353.0,122.1586,122.2878,122.1089,122.1685,189353.0
2023-07-05 13:30:00,122.88,122.92,122.78,122.87,145836.0,122.1486,122.1884,122.0492,122.1387,145836.0
2023-07-05 13:40:00,122.88,122.91,122.71,122.91,140315.0,122.1486,122.1785,121.9797,122.1785,140315.0
2023-07-05 13:50:00,122.9,122.96,122.84,122.95,128022.0,122.1685,122.2282,122.1089,122.2182,128022.0
2023-07-05 14:00:00,122.95,123.08,122.79,122.93,172650.0,122.2182,122.3475,122.0592,122.1984,172650.0
2023-07-05 14:10:00,122.94,122.94,122.56,122.58,232699.0,122.2083,122.2083,121.8306,121.8504,232699.0
2023-07-05 14:20:00,122.57,122.66,122.33,122.58,351864.0,121.8405,121.93,121.6019,121.8504,351864.0
2023-07-05 14:30:00,122.59,122.79,122.57,122.79,176912.0,121.8604,122.0592,121.8405,122.0592,176912.0
2023-07-05 14:40:00,122.81,123.08,122.77,123.06,164121.0,122.0791,122.3475,122.0393,122.3276,164121.0
2023-07-05 14:50:00,123.06,123.12,122.89,122.93,179955.0,122.3276,122.3872,122.1586,122.1984,179955.0
2023-07-05 15:00:00,122.93,122.98,122.76,122.78,288773.0,122.1984,122.2481,122.0294,122.0492,288773.0
2023-07-05 15:10:00,122.79,122.85,122.7,122.77,285547.0,122.0592,122.1188,121.9697,122.0393,285547.0
2023-07-05 15:20:00,122.77,122.85,122.69,122.83,195814.0,122.0393,122.1188,121.9598,122.0989,195814.0
2023-07-05 15:30:00,122.83,122.9,122.77,122.83,241731.0,122.0989,122.1685,122.0393,122.0989,241731.0
2023-07-05 15:40:00,122.83,122.96,122.74,122.94,329758.0,122.0989,122.2282,122.0095,122.2083,329758.0
2023-07-05 15:50:00,122.93,122.93,122.59,122.64,773909.0,122.1984,122.1984,121.8604,121.9101,773909.0
2023-07-06 09:30:00,120.66,120.89,119.91,120.38,1500971.0,119.9419,120.1705,119.1963,119.6635,1500971.0
2023-07-06 09:40:00,120.36,120.77,120.2,120.36,523831.0,119.6436,120.0512,119.4846,119.6436,523831.0
2023-07-06 09:50:00,120.34,120.35,119.99,120.3,458903.0,119.6238,119.6337,119.2758,119.584,458903.0
2023-07-06 10:00:00,120.29,120.35,119.95,120.06,349780.0,119.5741,119.6337,119.2361,119.3454,349780.0
2023-07-06 10:10:00,120.05,120.08,119.74,119.88,460310.0,119.3355,119.3653,119.0273,119.1665,460310.0
2023-07-06 10:20:00,119.88,119.93,119.62,119.81,356401.0,119.1665,119.2162,118.9081,119.0969,356401.0
2023-07-06 10:30:00,119.82,120.0,119.46,119.82,561388.0,119.1069,119.2858,118.749,119.1069,561388.0
2023-07-06 10:40:00,119.83,119.85,119.54,119.64,235754.0,119.1168,119.1367,118.8285,118.9279,235754.0
2023-07-06 10:50:00,119.64,119.72,119.24,119.28,278240.0,118.9279,119.0075,118.5303,118.5701,278240.0
2023-07-06 11:00:00,119.28,119.67,119.28,119.37,286781.0,118.5701,118.9578,118.5701,118.6595,286781.0
2023-07-06 11:10:00,119.38,119.51,119.29,119.42,231478.0,118.6695,118.7987,118.58,118.7092,231478.0
2023-07-06 11:20:00,119.43,119.61,119.31,119.56,284968.0,118.7192,118.8981,118.5999,118.8484,284968.0
2023-07-06 11:30:00,119.56,119.86,119.55,119.86,213191.0,118.8484,119.1466,118.8385,119.1466,213191.0
2023-07-06 11:40:00,119.86,120.06,119.82,120.03,231616.0,119.1466,119.3454,119.1069,119.3156,231616.0
2023-07-06 11:50:00,120.03,120.08,119.91,119.95,191118.0,119.3156,119.3653,119.1963,119.2361,191118.0
2023-07-06 12:00:00,119.96,120.26,119.89,120.19,175176.0,119.246,119.5442,119.1764,119.4747,175176.0
2023-07-06 12:10:00,120.2,120.37,120.07,120.34,146604.0,119.4846,119.6536,119.3554,119.6238,146604.0
2023-07-06 12:20:00,120.36,120.63,120.28,120.57,291254.0,119.6436,119.912,119.5641,119.8524,291254.0
2023-07-06 12:30:00,120.58,120.76,120.55,120.65,155156.0,119.8623,120.0413,119.8325,119.9319,155156.0
2023-07-06 12:40:00,120.64,120.74,120.59,120.63,132723.0,119.922,120.0214,119.8723,119.912,132723.0
2023-07-06 12:50:00,120.63,120.85,120.63,120.79,125673.0,119.912,120.1307,119.912,120.0711,125673.0
2023-07-06 13:00:00,120.8,120.92,120.71,120.75,165137.0,120.081,120.2003,119.9916,120.0313,165137.0
2023-07-06 13:10:00,120.74,120.86,120.67,120.79,195458.0,120.0214,120.1407,119.9518,120.0711,195458.0
2023-07-06 13:20:00,120.8,120.82,120.6,120.66,99814.0,120.081,120.1009,119.8822,119.9419,99814.0
2023-07-06 13:30:00,120.66,120.72,120.43,120.71,208138.0,119.9419,120.0015,119.7132,119.9916,208138.0
2023-07-06 13:40:00,120.71,120.78,120.62,120.76,178689.0,119.9916,120.0611,119.9021,120.0413,178689.0
2023-07-06 13:50:00,120.77,120.93,120.67,120.92,134368.0,120.0512,120.2103,119.9518,120.2003,134368.0
2023-07-06 14:00:00,120.93,120.95,120.78,120.93,129911.0,120.2103,120.2301,120.0611,120.2103,129911.0
2023-07-06 14:10:00,120.92,120.93,120.7,120.81,106441.0,120.2003,120.2103,119.9816,120.091,106441.0
2023-07-06 14:20:00,120.81,120.88,120.7,120.83,100682.0,120.091,120.1606,119.9816,120.1109,100682.0
2023-07-06 14:30:00,120.83,120.91,120.77,120.9,157215.0,120.1109,120.1904,120.0512,120.1804,157215.0
2023-07-06 14:40:00,120.89,121.08,120.78,121.07,162455.0,120.1705,120.3594,120.0611,120.3494,162455.0
2023-07-06 14:50:00,121.08,121.15,121.01,121.06,202885.0,120.3594,120.4289,120.2898,120.3395,202885.0
2023-07-06 15:00:00,121.05,121.09,120.84,120.88,216393.0,120.3295,120.3693,120.1208,120.1606,216393.0
2023-07-06 15:10:00,120.88,120.89,120.72,120.77,283173.0,120.1606,120.1705,120.0015,120.0512,283173.0
2023-07-06 15:20:00,120.77,120.88,120.67,120.8,329906.0,120.0512,120.1606,119.9518,120.081,329906.0
2023-07-06 15:30:00,120.81,120.82,120.64,120.72,332678.0,120.091,120.1009,119.922,120.0015,332678.0
2023-07-06 15:40:00,120.71,120.93,120.66,120.91,266813.0,119.9916,120.2103,119.9419,120.1904,266813.0
2023-07-06 15:50:00,120.91,121.03,120.71,120.9,828835.0,120.1904,120.3097,119.9916,120.1804,828835.0
2023-07-07 09:30:00,120.93,121.1,120.56,120.8,822683.0,120.2103,120.3792,119.8425,120.081,822683.0
2023-07-07 09:40:00,120.78,121.4,120.78,121.13,509714.0,120.0611,120.6775,120.0611,120.4091,509714.0
2023-07-07 09:50:00,121.13,121.45,121.05,121.37,395726.0,120.4091,120.7272,120.3295,120.6476,395726.0
2023-07-07 10:00:00,121.37,121.5,121.22,121.29,341945.0,120.6476,120.7769,120.4985,120.5681,341945.0
2023-07-07 10:10:00,121.28,121.37,120.75,120.92,398926.0,120.5582,120.6476,120.0313,120.2003,398926.0
2023-07-07 10:20:00,120.93,121.03,120.82,120.86,188099.0,120.2103,120.3097,120.1009,120.1407,188099.0
2023-07-07 10:30:00,120.86,120.93,120.57,120.72,268986.0,120.1407,120.2103,119.8524,120.0015,268986.0
2023-07-07 10:40:00,120.71,121.07,120.67,120.96,204454.0,119.9916,120.3494,119.9518,120.2401,204454.0
2023-07-07 10:50:00,120.96,121.15,120.81,121.07,223490.0,120.2401,120.4289,120.091,120.3494,223490.0
2023-07-07 11:00:00,121.07,121.18,121.04,121.1,192689.0,120.3494,120.4588,120.3196,120.3792,192689.0
2023-07-07 11:10:00,121.11,121.15,120.87,120.87,295548.0,120.3892,120.4289,120.1506,120.1506,295548.0
2023-07-07 11:20:00,120.87,120.94,120.78,120.87,517984.0,120.1506,120.2202,120.0611,120.1506,517984.0
2023-07-07 11:30:00,120.88,121.0,120.72,120.99,234700.0,120.1606,120.2798,120.0015,120.2699,234700.0
2023-07-07 11:40:00,120.98,120.98,120.78,120.83,536574.0,120.26,120.26,120.0611,120.1109,536574.0
2023-07-07 11:50:00,120.83,120.95,120.8,120.95,328289.0,120.1109,120.2301,120.081,120.2301,328289.0
2023-07-07 12:00:00,120.95,121.05,120.89,121.04,437539.0,120.2301,120.3295,120.1705,120.3196,437539.0
2023-07-07 12:10:00,121.04,121.21,121.01,121.15,385395.0,120.3196,120.4886,120.2898,120.4289,385395.0
2023-07-07 12:20:00,121.14,121.2,121.01,121.08,290677.0,120.419,120.4786,120.2898,120.3594,290677.0
2023-07-07 12:30:00,121.09,121.39,121.07,121.31,602526.0,120.3693,120.6675,120.3494,120.588,602526.0
2023-07-07 12:40:00,121.31,121.33,121.12,121.21,630853.0,120.588,120.6079,120.3991,120.4886,630853.0
2023-07-07 12:50:00,121.21,121.35,121.19,121.29,235053.0,120.4886,120.6278,120.4687,120.5681,235053.0
2023-07-07 13:00:00,121.3,121.45,121.25,121.45,354033.0,120.5781,120.7272,120.5284,120.7272,354033.0
2023-07-07 13:10:00,121.45,121.45,121.27,121.34,314989.0,120.7272,120.7272,120.5482,120.6178,314989.0
2023-07-07 13:20:00,121.34,121.61,121.3,121.57,230477.0,120.6178,120.8862,120.5781,120.8464,230477.0
2023-07-07 13:30:00,121.57,121.75,121.56,121.66,503499.0,120.8464,121.0254,120.8365,120.9359,503499.0
2023-07-07 13:40:00,121.67,121.74,121.43,121.43,401060.0,120.9459,121.0154,120.7073,120.7073,401060.0
2023-07-07 13:50:00,121.41,121.45,121.21,121.32,438368.0,120.6874,120.7272,120.4886,120.5979,438368.0
2023-07-07 14:00:00,121.32,121.38,121.22,121.3,184294.0,120.5979,120.6576,120.4985,120.5781,184294.0
2023-07-07 14:10:00,121.3,121.44,121.22,121.41,186471.0,120.5781,120.7172,120.4985,120.6874,186471.0
2023-07-07 14:20:00,121.42,121.45,121.26,121.29,203593.0,120.6973,120.7272,120.5383,120.5681,203593.0
2023-07-07 14:30:00,121.29,121.3,121.17,121.19,175389.0,120.5681,120.5781,120.4488,120.4687,175389.0
2023-07-07 14:40:00,121.18,121.23,121.08,121.1,120962.0,120.4588,120.5085,120.3594,120.3792,120962.0
2023-07-07 14:50:00,121.09,121.21,121.05,121.13,206328.0,120.3693,120.4886,120.3295,120.4091,206328.0
2023-07-07 15:00:00,121.12,121.12,120.92,120.94,240736.0,120.3991,120.3991,120.2003,120.2202,240736.0
2023-07-07 15:10:00,120.94,121.06,120.84,120.96,200445.0,120.2202,120.3395,120.1208,120.2401,200445.0
2023-07-07 15:20:00,120.96,120.99,120.74,120.75,288056.0,120.2401,120.2699,120.0214,120.0313,288056.0
2023-07-07 15:30:00,120.74,120.9,120.73,120.8,358101.0,120.0214,120.1804,120.0114,120.081,358101.0
2023-07-07 15:40:00,120.79,120.79,120.38,120.48,363337.0,120.0711,120.0711,119.6635,119.7629,363337.0
2023-07-07 15:50:00,120.48,120.59,120.09,120.15,1359056.0,119.7629,119.8723,119.3753,119.4349,1359056.0
2023-07-10 09:30:00,119.13,119.13,118.42,118.46,1437886.0,118.421,118.421,117.7152,117.755,1437886.0
2023-07-10 09:40:00,118.46,118.72,117.76,117.77,1037058.0,117.755,118.0134,117.0591,117.0691,1037058.0
2023-07-10 09:50:00,117.78,117.78,116.83,117.14,1175546.0,117.079,117.079,116.1347,116.4428,1175546.0
2023-07-10 10:00:00,117.12,118.16,117.08,118.09,771135.0,116.4229,117.4567,116.3832,117.3872,771135.0
2023-07-10 10:10:00,118.1,118.28,117.86,118.12,727229.0,117.3971,117.576,117.1585,117.417,727229.0
2023-07-10 10:20:00,118.12,118.69,118.12,118.37,544674.0,117.417,117.9836,117.417,117.6655,544674.0
2023-07-10 10:30:00,118.35,118.55,118.03,118.08,411229.0,117.6456,117.8444,117.3275,117.3772,411229.0
2023-07-10 10:40:00,118.08,118.11,117.5,117.56,591169.0,117.3772,117.407,116.8007,116.8603,591169.0
2023-07-10 10:50:00,117.56,117.86,117.51,117.67,443652.0,116.8603,117.1585,116.8106,116.9697,443652.0
2023-07-10 11:00:00,117.66,117.83,117.51,117.75,342059.0,116.9597,117.1287,116.8106,117.0492,342059.0
2023-07-10 11:10:00,117.74,117.77,117.47,117.5,264660.0,117.0392,117.0691,116.7708,116.8007,264660.0
2023-07-10 11:20:00,117.5,117.72,117.35,117.47,386175.0,116.8007,117.0194,116.6516,116.7708,386175.0
2023-07-10 11:30:00,117.47,117.84,117.43,117.78,546371.0,116.7708,117.1386,116.7311,117.079,546371.0
2023-07-10 11:40:00,117.79,117.85,117.28,117.39,340084.0,117.0889,117.1486,116.582,116.6913,340084.0
2023-07-10 11:50:00,117.4,117.53,117.19,117.2,353214.0,116.7013,116.8305,116.4925,116.5025,353214.0
2023-07-10 12:00:00,117.2,117.25,116.85,116.87,641400.0,116.5025,116.5522,116.1545,116.1744,641400.0
2023-07-10 12:10:00,116.87,116.99,116.78,116.92,576383.0,116.1744,116.2937,116.085,116.2241,576383.0
2023-07-10 12:20:00,116.92,117.1,116.88,117.04,470170.0,116.2241,116.4031,116.1844,116.3434,470170.0
2023-07-10 12:30:00,117.05,117.25,117.01,117.18,373761.0,116.3533,116.5522,116.3136,116.4826,373761.0
2023-07-10 12:40:00,117.17,117.35,117.15,117.24,490347.0,116.4726,116.6516,116.4528,116.5422,490347.0
2023-07-10 12:50:00,117.24,117.36,117.17,117.18,444815.0,116.5422,116.6615,116.4726,116.4826,444815.0
2023-07-10 13:00:00,117.19,117.31,117.08,117.09,331442.0,116.4925,116.6118,116.3832,116.3931,331442.0
2023-07-10 13:10:00,117.09,117.23,117.04,117.12,367145.0,116.3931,116.5323,116.3434,116.4229,367145.0
2023-07-10 13:20:00,117.12,117.17,116.91,117.05,381158.0,116.4229,116.4726,116.2142,116.3533,381158.0
2023-07-10 13:30:00,117.07,117.34,116.96,117.13,393447.0,116.3732,116.6416,116.2639,116.4329,393447.0
2023-07-10 13:40:00,117.13,117.2,117.05,117.09,258197.0,116.4329,116.5025,116.3533,116.3931,258197.0
2023-07-10 13:50:00,117.09,117.2,117.01,117.03,622867.0,116.3931,116.5025,116.3136,116.3335,622867.0
2023-07-10 14:00:00,117.04,117.13,116.96,117.03,366617.0,116.3434,116.4329,116.2639,116.3335,366617.0
2023-07-10 14:10:00,117.02,117.34,116.99,117.24,375265.0,116.3235,116.6416,116.2937,116.5422,375265.0
2023-07-10 14:20:00,117.25,117.44,117.23,117.34,468491.0,116.5522,116.741,116.5323,116.6416,468491.0
2023-07-10 14:30:00,117.34,117.4,117.05,117.07,420489.0,116.6416,116.7013,116.3533,116.3732,420489.0
2023-07-10 14:40:00,117.07,117.12,116.91,117.08,470265.0,116.3732,116.4229,116.2142,116.3832,470265.0
2023-07-10 14:50:00,117.08,117.27,117.03,117.23,484847.0,116.3832,116.572,116.3335,116.5323,484847.0
2023-07-10 15:00:00,117.23,117.26,117.02,117.06,511139.0,116.5323,116.5621,116.3235,116.3633,511139.0
2023-07-10 15:10:00,117.05,117.13,116.9,116.94,590082.0,116.3533,116.4329,116.2042,116.244,590082.0
2023-07-10 15:20:00,116.94,117.04,116.76,116.89,615102.0,116.244,116.3434,116.0651,116.1943,615102.0
2023-07-10 15:30:00,116.88,117.03,116.81,116.97,596027.0,116.1844,116.3335,116.1148,116.2738,596027.0
2023-07-10 15:40:00,116.96,117.01,116.78,116.84,777667.0,116.2639,116.3136,116.085,116.1446,777667.0
2023-07-10 15:50:00,116.84,116.95,116.64,116.87,2436616.0,116.1446,116.2539,115.9458,116.1744,2436616.0
2023-07-11 09:30:00,116.79,117.45,115.83,117.38,1209421.0,116.0949,116.751,115.1406,116.6814,1209421.0
2023-07-11 09:40:00,117.39,117.42,116.59,116.65,502923.0,116.6913,116.7211,115.8961,115.9557,502923.0
2023-07-11 09:50:00,116.64,117.14,116.56,116.95,395518.0,115.9458,116.4428,115.8663,116.2539,395518.0
2023-07-11 10:00:00,116.95,117.15,116.71,116.95,450651.0,116.2539,116.4528,116.0154,116.2539,450651.0
2023-07-11 10:10:00,116.95,117.3,116.93,117.28,395781.0,116.2539,116.6019,116.2341,116.582,395781.0
2023-07-11 10:20:00,117.28,117.4,117.2,117.25,338407.0,116.582,116.7013,116.5025,116.5522,338407.0
2023-07-11 10:30:00,117.25,117.38,117.13,117.28,406937.0,116.5522,116.6814,116.4329,116.582,406937.0
2023-07-11 10:40:00,117.28,117.49,117.17,117.38,374992.0,116.582,116.7907,116.4726,116.6814,374992.0
2023-07-11 10:50:00,117.38,117.4,117.11,117.31,301001.0,116.6814,116.7013,116.413,116.6118,301001.0
2023-07-11 11:00:00,117.32,117.72,117.16,117.52,335886.0,116.6217,117.0194,116.4627,116.8206,335886.0
2023-07-11 11:10:00,117.52,117.84,117.52,117.7,254740.0,116.8206,117.1386,116.8206,116.9995,254740.0
2023-07-11 11:20:00,117.7,117.81,117.59,117.69,232294.0,116.9995,117.1088,116.8901,116.9895,232294.0
2023-07-11 11:30:00,117.7,117.76,117.61,117.68,191551.0,116.9995,117.0591,116.91,116.9796,191551.0
2023-07-11 11:40:00,117.67,117.87,117.47,117.86,220924.0,116.9697,117.1685,116.7708,117.1585,220924.0
2023-07-11 11:50:00,117.86,118.08,117.77,118.08,262172.0,117.1585,117.3772,117.0691,117.3772,262172.0
2023-07-11 12:00:00,118.08,118.23,118.03,118.11,283700.0,117.3772,117.5263,117.3275,117.407,283700.0
2023-07-11 12:10:00,118.11,118.18,117.91,117.96,241244.0,117.407,117.4766,117.2082,117.2579,241244.0
2023-07-11 12:20:00,117.97,118.08,117.64,117.71,224228.0,117.2679,117.3772,116.9398,117.0094,224228.0
2023-07-11 12:30:00,117.71,117.91,117.68,117.82,150059.0,117.0094,117.2082,116.9796,117.1188,150059.0
2023-07-11 12:40:00,117.81,117.86,117.71,117.84,147232.0,117.1088,117.1585,117.0094,117.1386,147232.0
2023-07-11 12:50:00,117.83,117.91,117.75,117.84,170476.0,117.1287,117.2082,117.0492,117.1386,170476.0
2023-07-11 13:00:00,117.83,117.97,117.7,117.72,159646.0,117.1287,117.2679,116.9995,117.0194,159646.0
2023-07-11 13:10:00,117.72,117.78,117.6,117.67,170521.0,117.0194,117.079,116.9001,116.9697,170521.0
2023-07-11 13:20:00,117.67,117.74,117.6,117.69,148559.0,116.9697,117.0392,116.9001,116.9895,148559.0
2023-07-11 13:30:00,117.68,117.78,117.63,117.7,151563.0,116.9796,117.079,116.9299,116.9995,151563.0
2023-07-11 13:40:00,117.71,117.71,117.49,117.54,152310.0,117.0094,117.0094,116.7907,116.8404,152310.0
2023-07-11 13:50:00,117.53,117.77,117.51,117.73,181651.0,116.8305,117.0691,116.8106,117.0293,181651.0
2023-07-11 14:00:00,117.74,117.77,117.56,117.6,197028.0,117.0392,117.0691,116.8603,116.9001,197028.0
2023-07-11 14:10:00,117.59,117.61,117.27,117.3,274010.0,116.8901,116.91,116.572,116.6019,274010.0
2023-07-11 14:20:00,117.3,117.37,117.18,117.32,211942.0,116.6019,116.6714,116.4826,116.6217,211942.0
2023-07-11 14:30:00,117.32,117.36,117.14,117.31,179533.0,116.6217,116.6615,116.4428,116.6118,179533.0
2023-07-11 14:40:00,117.31,117.42,117.3,117.42,167050.0,116.6118,116.7211,116.6019,116.7211,167050.0
2023-07-11 14:50:00,117.43,117.63,117.4,117.55,179043.0,116.7311,116.9299,116.7013,116.8504,179043.0
2023-07-11 15:00:00,117.55,117.62,117.48,117.54,198286.0,116.8504,116.92,116.7808,116.8404,198286.0
2023-07-11 15:10:00,117.53,117.57,117.42,117.55,182443.0,116.8305,116.8703,116.7211,116.8504,182443.0
2023-07-11 15:20:00,117.55,117.55,117.38,117.45,251935.0,116.8504,116.8504,116.6814,116.751,251935.0
2023-07-11 15:30:00,117.45,117.46,117.29,117.33,316636.0,116.751,116.7609,116.5919,116.6317,316636.0
2023-07-11 15:40:00,117.33,117.95,117.29,117.91,526578.0,116.6317,117.248,116.5919,117.2082,526578.0
2023-07-11 15:50:00,117.91,117.97,117.58,117.72,978826.0,117.2082,117.2679,116.8802,117.0194,978826.0
2023-07-12 09:30:00,119.3,120.35,119.0,119.88,1244402.0,118.59,119.6337,118.2917,119.1665,1244402.0
2023-07-12 09:40:00,119.88,120.2,119.4,120.0,807786.0,119.1665,119.4846,118.6894,119.2858,807786.0
2023-07-12 09:50:00,120.0,120.23,119.81,120.1,580673.0,119.2858,119.5144,119.0969,119.3852,580673.0
2023-07-12 10:00:00,120.11,120.36,119.96,120.33,520477.0,119.3951,119.6436,119.246,119.6138,520477.0
2023-07-12 10:10:00,120.34,120.84,120.31,120.83,549975.0,119.6238,120.1208,119.5939,120.1109,549975.0
2023-07-12 10:20:00,120.83,120.96,120.52,120.56,441348.0,120.1109,120.2401,119.8027,119.8425,441348.0
2023-07-12 10:30:00,120.56,120.71,120.33,120.61,508629.0,119.8425,119.9916,119.6138,119.8922,508629.0
2023-07-12 10:40:00,120.61,120.77,120.48,120.5,324812.0,119.8922,120.0512,119.7629,119.7828,324812.0
2023-07-12 10:50:00,120.51,120.61,119.98,120.06,385222.0,119.7928,119.8922,119.2659,119.3454,385222.0
2023-07-12 11:00:00,120.05,120.17,119.98,120.07,346661.0,119.3355,119.4548,119.2659,119.3554,346661.0
2023-07-12 11:10:00,120.06,120.48,120.05,120.43,477589.0,119.3454,119.7629,119.3355,119.7132,477589.0
2023-07-12 11:20:00,120.42,120.49,120.13,120.15,239113.0,119.7033,119.7729,119.415,119.4349,239113.0
2023-07-12 11:30:00,120.15,120.23,119.67,119.71,335480.0,119.4349,119.5144,118.9578,118.9975,335480.0
2023-07-12 11:40:00,119.72,119.72,119.24,119.49,381243.0,119.0075,119.0075,118.5303,118.7788,381243.0
2023-07-12 11:50:00,119.48,119.48,119.09,119.31,434506.0,118.7689,118.7689,118.3812,118.5999,434506.0
2023-07-12 12:00:00,119.3,119.57,119.18,119.32,305977.0,118.59,118.8583,118.4707,118.6098,305977.0
2023-07-12 12:10:00,119.31,119.52,119.22,119.4,256565.0,118.5999,118.8086,118.5104,118.6894,256565.0
2023-07-12 12:20:00,119.39,119.54,119.3,119.5,236312.0,118.6794,118.8285,118.59,118.7888,236312.0
2023-07-12 12:30:00,119.5,119.71,119.45,119.65,206078.0,118.7888,118.9975,118.7391,118.9379,206078.0
2023-07-12 12:40:00,119.65,119.93,119.52,119.91,191567.0,118.9379,119.2162,118.8086,119.1963,191567.0
2023-07-12 12:50:00,119.89,119.93,119.58,119.63,171050.0,119.1764,119.2162,118.8683,118.918,171050.0
2023-07-12 13:00:00,119.63,119.66,119.39,119.54,198461.0,118.918,118.9478,118.6794,118.8285,198461.0
2023-07-12 13:10:00,119.54,119.66,119.47,119.59,175657.0,118.8285,118.9478,118.7589,118.8782,175657.0
2023-07-12 13:20:00,119.6,119.83,119.6,119.8,175847.0,118.8882,119.1168,118.8882,119.087,175847.0
2023-07-12 13:30:00,119.81,119.98,119.79,119.97,212946.0,119.0969,119.2659,119.077,119.256,212946.0
2023-07-12 13:40:00,119.98,119.99,119.78,119.88,168817.0,119.2659,119.2758,119.0671,119.1665,168817.0
2023-07-12 13:50:00,119.88,119.96,119.82,119.91,147280.0,119.1665,119.246,119.1069,119.1963,147280.0
2023-07-12 14:00:00,119.92,120.07,119.8,120.04,163375.0,119.2063,119.3554,119.087,119.3256,163375.0
2023-07-12 14:10:00,120.03,120.16,119.96,120.12,381013.0,119.3156,119.4448,119.246,119.4051,381013.0
2023-07-12 14:20:00,120.12,120.15,119.98,120.02,170970.0,119.4051,119.4349,119.2659,119.3057,170970.0
2023-07-12 14:30:00,120.01,120.04,119.91,120.02,293099.0,119.2957,119.3256,119.1963,119.3057,293099.0
2023-07-12 14:40:00,120.01,120.03,119.6,119.65,301197.0,119.2957,119.3156,118.8882,118.9379,301197.0
2023-07-12 14:50:00,119.64,119.65,119.49,119.6,243726.0,118.9279,118.9379,118.7788,118.8882,243726.0
2023-07-12 15:00:00,119.61,119.74,119.53,119.72,178844.0,118.8981,119.0273,118.8186,119.0075,178844.0
2023-07-12 15:10:00,119.71,119.81,119.64,119.76,199732.0,118.9975,119.0969,118.9279,119.0472,199732.0
2023-07-12 15:20:00,119.76,119.76,119.44,119.61,279814.0,119.0472,119.0472,118.7291,118.8981,279814.0
2023-07-12 15:30:00,119.61,119.77,119.52,119.66,273283.0,118.8981,119.0572,118.8086,118.9478,273283.0
2023-07-12 15:40:00,119.67,119.78,119.58,119.66,346994.0,118.9578,119.0671,118.8683,118.9478,346994.0
2023-07-12 15:50:00,119.66,119.73,119.44,119.63,1155101.0,118.9478,119.0174,118.7291,118.918,1155101.0
2023-07-13 09:30:00,121.56,122.8,121.06,122.68,1541447.0,120.8365,122.0691,120.3395,121.9498,1541447.0
2023-07-13 09:40:00,122.69,123.09,122.63,123.03,1066945.0,121.9598,122.3574,121.9001,122.2978,1066945.0
2023-07-13 09:50:00,123.05,123.53,122.97,123.0,932040.0,122.3176,122.7948,122.2381,122.2679,932040.0
2023-07-13 10:00:00,123.01,123.33,122.71,123.01,701112.0,122.2779,122.596,121.9797,122.2779,701112.0
2023-07-13 10:10:00,123.02,123.72,123.02,123.56,522314.0,122.2878,122.9836,122.2878,122.8246,522314.0
2023-07-13 10:20:00,123.57,123.89,123.46,123.5,747610.0,122.8345,123.1526,122.7252,122.765,747610.0
2023-07-13 10:30:00,123.5,124.02,123.28,124.02,630413.0,122.765,123.2819,122.5463,123.2819,630413.0
2023-07-13 10:40:00,124.02,124.45,123.95,124.17,898096.0,123.2819,123.7093,123.2123,123.431,898096.0
2023-07-13 10:50:00,124.16,124.65,124.14,124.59,712946.0,123.421,123.9081,123.4012,123.8485,712946.0
2023-07-13 11:00:00,124.59,124.97,124.56,124.97,757813.0,123.8485,124.2262,123.8187,124.2262,757813.0
2023-07-13 11:10:00,124.97,124.97,124.32,124.51,601135.0,124.2262,124.2262,123.5801,123.7689,601135.0
2023-07-13 11:20:00,124.52,124.9,124.41,124.82,503250.0,123.7789,124.1566,123.6695,124.0771,503250.0
2023-07-13 11:30:00,124.83,125.26,124.77,125.14,1103112.0,124.087,124.5145,124.0274,124.3952,1103112.0
2023-07-13 11:40:00,125.14,125.34,124.98,125.24,664474.0,124.3952,124.594,124.2362,124.4946,664474.0
2023-07-13 11:50:00,125.23,125.33,125.17,125.26,474178.0,124.4847,124.5841,124.425,124.5145,474178.0
2023-07-13 12:00:00,125.26,125.33,125.09,125.15,428622.0,124.5145,124.5841,124.3455,124.4051,428622.0
2023-07-13 12:10:00,125.15,125.21,124.79,124.87,404400.0,124.4051,124.4648,124.0473,124.1268,404400.0
2023-07-13 12:20:00,124.85,125.13,124.73,124.79,352909.0,124.1069,124.3853,123.9876,124.0473,352909.0
2023-07-13 12:30:00,124.8,125.09,124.75,124.94,385293.0,124.0572,124.3455,124.0075,124.1964,385293.0
2023-07-13 12:40:00,124.95,124.95,124.75,124.83,240925.0,124.2063,124.2063,124.0075,124.087,240925.0
2023-07-13 12:50:00,124.82,124.86,124.66,124.73,283517.0,124.0771,124.1169,123.9181,123.9876,283517.0
2023-07-13 13:00:00,124.73,124.75,124.54,124.65,211244.0,123.9876,124.0075,123.7988,123.9081,211244.0
2023-07-13 13:10:00,124.63,124.76,124.59,124.71,279899.0,123.8882,124.0175,123.8485,123.9678,279899.0
2023-07-13 13:20:00,124.73,124.87,124.66,124.74,304219.0,123.9876,124.1268,123.9181,123.9976,304219.0
2023-07-13 13:30:00,124.74,124.9,124.69,124.75,323361.0,123.9976,124.1566,123.9479,124.0075,323361.0
2023-07-13 13:40:00,124.75,124.79,124.53,124.61,311946.0,124.0075,124.0473,123.7888,123.8684,311946.0
2023-07-13 13:50:00,124.61,124.68,124.5,124.63,273828.0,123.8684,123.9379,123.759,123.8882,273828.0
2023-07-13 14:00:00,124.64,124.84,124.53,124.7,348809.0,123.8982,124.097,123.7888,123.9578,348809.0
2023-07-13 14:10:00,124.7,124.78,124.58,124.76,384281.0,123.9578,124.0373,123.8385,124.0175,384281.0
2023-07-13 14:20:00,124.76,124.93,124.71,124.92,381284.0,124.0175,124.1864,123.9678,124.1765,381284.0
2023-07-13 14:30:00,124.92,124.96,124.72,124.91,316693.0,124.1765,124.2163,123.9777,124.1666,316693.0
2023-07-13 14:40:00,124.91,124.91,124.69,124.71,387708.0,124.1666,124.1666,123.9479,123.9678,387708.0
2023-07-13 14:50:00,124.71,124.82,124.65,124.74,341582.0,123.9678,124.0771,123.9081,123.9976,341582.0
2023-07-13 15:00:00,124.73,124.97,124.7,124.86,278978.0,123.9876,124.2262,123.9578,124.1169,278978.0
2023-07-13 15:10:00,124.85,124.98,124.62,124.67,357427.0,124.1069,124.2362,123.8783,123.928,357427.0
2023-07-13 15:20:00,124.68,124.75,124.58,124.61,510272.0,123.9379,124.0075,123.8385,123.8684,510272.0
2023-07-13 15:30:00,124.6,124.82,124.56,124.79,548421.0,123.8584,124.0771,123.8187,124.0473,548421.0
2023-07-13 15:40:00,124.78,124.99,124.76,124.88,663296.0,124.0373,124.2461,124.0175,124.1367,663296.0
2023-07-13 15:50:00,124.87,125.02,124.82,124.84,1606950.0,124.1268,124.2759,124.0771,124.097,1606950.0
2023-07-14 09:30:00,125.13,126.66,124.9,126.19,1601751.0,124.3853,125.9062,124.1566,125.4389,1601751.0
2023-07-14 09:40:00,126.19,126.69,126.08,126.48,784442.0,125.4389,125.936,125.3296,125.7272,784442.0
2023-07-14 09:50:00,126.48,127.09,126.37,126.6,780935.0,125.7272,126.3336,125.6179,125.8465,780935.0
2023-07-14 10:00:00,126.59,126.88,126.26,126.6,620202.0,125.8366,126.1248,125.5085,125.8465,620202.0
2023-07-14 10:10:00,126.6,126.73,126.41,126.58,374336.0,125.8465,125.9757,125.6576,125.8266,374336.0
2023-07-14 10:20:00,126.58,126.65,126.36,126.47,381942.0,125.8266,125.8962,125.6079,125.7173,381942.0
2023-07-14 10:30:00,126.47,126.56,125.82,126.05,597114.0,125.7173,125.8067,125.0712,125.2998,597114.0
2023-07-14 10:40:00,126.03,126.04,125.06,125.06,493867.0,125.2799,125.2898,124.3157,124.3157,493867.0
2023-07-14 10:50:00,125.07,125.87,125.01,125.48,568976.0,124.3256,125.1209,124.266,124.7332,568976.0
2023-07-14 11:00:00,125.48,125.73,125.38,125.61,384283.0,124.7332,124.9817,124.6338,124.8624,384283.0
2023-07-14 11:10:00,125.62,125.95,125.57,125.91,339930.0,124.8723,125.2004,124.8226,125.1606,339930.0
2023-07-14 11:20:00,125.91,125.99,125.78,125.9,303758.0,125.1606,125.2401,125.0314,125.1507,303758.0
2023-07-14 11:30:00,125.92,126.03,125.82,125.88,317536.0,125.1706,125.2799,125.0712,125.1308,317536.0
2023-07-14 11:40:00,125.86,125.88,125.55,125.7,315563.0,125.1109,125.1308,124.8028,124.9519,315563.0
2023-07-14 11:50:00,125.72,125.82,125.59,125.7,210689.0,124.9717,125.0712,124.8425,124.9519,210689.0
2023-07-14 12:00:00,125.71,125.72,125.36,125.57,231311.0,124.9618,124.9717,124.6139,124.8226,231311.0
2023-07-14 12:10:00,125.58,125.6,125.34,125.35,155630.0,124.8326,124.8525,124.594,124.6039,155630.0
2023-07-14 12:20:00,125.35,125.47,125.18,125.26,144961.0,124.6039,124.7232,124.435,124.5145,144961.0
2023-07-14 12:30:00,125.23,125.42,125.18,125.33,166450.0,124.4847,124.6735,124.435,124.5841,166450.0
2023-07-14 12:40:00,125.33,125.49,125.14,125.47,191530.0,124.5841,124.7431,124.3952,124.7232,191530.0
2023-07-14 12:50:00,125.5,125.53,125.31,125.41,158098.0,124.7531,124.7829,124.5642,124.6636,158098.0
2023-07-14 13:00:00,125.4,125.41,125.23,125.31,170878.0,124.6537,124.6636,124.4847,124.5642,170878.0
2023-07-14 13:10:00,125.3,125.39,125.27,125.37,165599.0,124.5542,124.6437,124.5244,124.6238,165599.0
2023-07-14 13:20:00,125.38,125.48,125.32,125.43,154786.0,124.6338,124.7332,124.5741,124.6835,154786.0
2023-07-14 13:30:00,125.42,125.52,125.34,125.37,173458.0,124.6735,124.7729,124.594,124.6238,173458.0
2023-07-14 13:40:00,125.37,125.44,125.25,125.43,176329.0,124.6238,124.6934,124.5045,124.6835,176329.0
2023-07-14 13:50:00,125.43,125.44,125.33,125.36,178318.0,124.6835,124.6934,124.5841,124.6139,178318.0
2023-07-14 14:00:00,125.36,125.59,125.36,125.57,124053.0,124.6139,124.8425,124.6139,124.8226,124053.0
2023-07-14 14:10:00,125.57,125.6,125.44,125.54,148178.0,124.8226,124.8525,124.6934,124.7928,148178.0
2023-07-14 14:20:00,125.55,125.55,125.3,125.31,239924.0,124.8028,124.8028,124.5542,124.5642,239924.0
2023-07-14 14:30:00,125.32,125.39,125.22,125.33,387261.0,124.5741,124.6437,124.4747,124.5841,387261.0
2023-07-14 14:40:00,125.33,125.53,125.31,125.52,168923.0,124.5841,124.7829,124.5642,124.7729,168923.0
2023-07-14 14:50:00,125.52,125.77,125.5,125.6,252824.0,124.7729,125.0214,124.7531,124.8525,252824.0
2023-07-14 15:00:00,125.59,125.61,125.34,125.52,261013.0,124.8425,124.8624,124.594,124.7729,261013.0
2023-07-14 15:10:00,125.52,125.54,125.3,125.51,273055.0,124.7729,124.7928,124.5542,124.763,273055.0
2023-07-14 15:20:00,125.51,125.58,125.36,125.58,228812.0,124.763,124.8326,124.6139,124.8326,228812.0
2023-07-14 15:30:00,125.58,125.7,125.55,125.59,300996.0,124.8326,124.9519,124.8028,124.8425,300996.0
2023-07-14 15:40:00,125.58,125.64,125.42,125.43,372001.0,124.8326,124.8922,124.6735,124.6835,372001.0
2023-07-14 15:50:00,125.42,125.73,125.32,125.73,963357.0,124.6735,124.9817,124.5741,124.9817,963357.0
2023-07-17 09:30:00,126.06,127.28,125.8,126.84,1200016.0,125.3097,126.5225,125.0513,126.0851,1200016.0
2023-07-17 09:40:00,126.84,126.84,125.49,125.53,914329.0,126.0851,126.0851,124.7431,124.7829,914329.0
2023-07-17 09:50:00,125.53,125.85,125.14,125.76,714288.0,124.7829,125.101,124.3952,125.0115,714288.0
2023-07-17 10:00:00,125.76,125.93,125.42,125.77,388575.0,125.0115,125.1805,124.6735,125.0214,388575.0
2023-07-17 10:10:00,125.76,125.91,125.51,125.6,314979.0,125.0115,125.1606,124.763,124.8525,314979.0
2023-07-17 10:20:00,125.61,125.88,125.59,125.71,227033.0,124.8624,125.1308,124.8425,124.9618,227033.0
2023-07-17 10:30:00,125.72,125.9,125.56,125.7,220358.0,124.9717,125.1507,124.8127,124.9519,220358.0
2023-07-17 10:40:00,125.7,125.72,125.47,125.64,204487.0,124.9519,124.9717,124.7232,124.8922,204487.0
2023-07-17 10:50:00,125.64,125.86,125.53,125.62,213746.0,124.8922,125.1109,124.7829,124.8723,213746.0
2023-07-17 11:00:00,125.62,125.72,125.5,125.51,170640.0,124.8723,124.9717,124.7531,124.763,170640.0
2023-07-17 11:10:00,125.51,125.58,125.3,125.31,238879.0,124.763,124.8326,124.5542,124.5642,238879.0
2023-07-17 11:20:00,125.32,125.39,125.18,125.31,221329.0,124.5741,124.6437,124.435,124.5642,221329.0
2023-07-17 11:30:00,125.32,125.41,125.28,125.31,203215.0,124.5741,124.6636,124.5344,124.5642,203215.0
2023-07-17 11:40:00,125.31,125.32,124.93,124.98,276234.0,124.5642,124.5741,124.1864,124.2362,276234.0
2023-07-17 11:50:00,124.98,125.03,124.65,124.97,529571.0,124.2362,124.2859,123.9081,124.2262,529571.0
2023-07-17 12:00:00,124.97,124.99,124.69,124.78,210366.0,124.2262,124.2461,123.9479,124.0373,210366.0
2023-07-17 12:10:00,124.77,124.84,124.52,124.59,226947.0,124.0274,124.097,123.7789,123.8485,226947.0
2023-07-17 12:20:00,124.59,124.72,124.5,124.65,230792.0,123.8485,123.9777,123.759,123.9081,230792.0
2023-07-17 12:30:00,124.64,124.71,124.53,124.63,169977.0,123.8982,123.9678,123.7888,123.8882,169977.0
2023-07-17 12:40:00,124.62,124.77,124.55,124.76,177640.0,123.8783,124.0274,123.8087,124.0175,177640.0
2023-07-17 12:50:00,124.77,124.86,124.73,124.85,177272.0,124.0274,124.1169,123.9876,124.1069,177272.0
2023-07-17 13:00:00,124.85,124.98,124.81,124.88,166830.0,124.1069,124.2362,124.0672,124.1367,166830.0
2023-07-17 13:10:00,124.87,125.09,124.87,125.06,160969.0,124.1268,124.3455,124.1268,124.3157,160969.0
2023-07-17 13:20:00,125.04,125.07,124.87,124.98,173134.0,124.2958,124.3256,124.1268,124.2362,173134.0
2023-07-17 13:30:00,124.99,125.1,124.95,124.95,171745.0,124.2461,124.3554,124.2063,124.2063,171745.0
2023-07-17 13:40:00,124.95,125.24,124.95,125.22,218515.0,124.2063,124.4946,124.2063,124.4747,218515.0
2023-07-17 13:50:00,125.22,125.24,125.09,125.22,202425.0,124.4747,124.4946,124.3455,124.4747,202425.0
2023-07-17 14:00:00,125.22,125.23,124.88,125.04,351012.0,124.4747,124.4847,124.1367,124.2958,351012.0
2023-07-17 14:10:00,125.05,125.34,125.03,125.33,227910.0,124.3057,124.594,124.2859,124.5841,227910.0
2023-07-17 14:20:00,125.33,125.49,125.28,125.42,260048.0,124.5841,124.7431,124.5344,124.6735,260048.0
2023-07-17 14:30:00,125.43,125.48,125.04,125.15,475837.0,124.6835,124.7332,124.2958,124.4051,475837.0
2023-07-17 14:40:00,125.15,125.19,125.04,125.12,330589.0,124.4051,124.4449,124.2958,124.3753,330589.0
2023-07-17 14:50:00,125.12,125.13,124.96,124.97,238431.0,124.3753,124.3853,124.2163,124.2262,238431.0
2023-07-17 15:00:00,124.98,125.06,124.82,124.85,258596.0,124.2362,124.3157,124.0771,124.1069,258596.0
2023-07-17 15:10:00,124.85,125.16,124.72,125.11,358982.0,124.1069,124.4151,123.9777,124.3654,358982.0
2023-07-17 15:20:00,125.11,125.24,124.97,125.17,401258.0,124.3654,124.4946,124.2262,124.425,401258.0
2023-07-17 15:30:00,125.16,125.17,124.94,125.02,290027.0,124.4151,124.425,124.1964,124.2759,290027.0
2023-07-17 15:40:00,125.01,125.13,124.89,125.05,354617.0,124.266,124.3853,124.1467,124.3057,354617.0
2023-07-17 15:50:00,125.05,125.24,124.92,125.05,1425929.0,124.3057,124.4946,124.1765,124.3057,1425929.0
2023-07-18 09:30:00,124.92,124.99,123.77,123.88,845506.0,124.1765,124.2461,123.0334,123.1427,845506.0
2023-07-18 09:40:00,123.85,124.1,123.7,123.73,625218.0,123.1129,123.3614,122.9638,122.9936,625218.0
2023-07-18 09:50:00,123.74,123.89,123.32,123.87,578989.0,123.0035,123.1526,122.586,123.1328,578989.0
2023-07-18 10:00:00,123.86,123.98,123.44,123.55,448480.0,123.1228,123.2421,122.7053,122.8147,448480.0
2023-07-18 10:10:00,123.56,123.83,123.43,123.76,316180.0,122.8246,123.093,122.6954,123.0234,316180.0
2023-07-18 10:20:00,123.77,123.9,123.45,123.52,357910.0,123.0334,123.1626,122.7153,122.7848,357910.0
2023-07-18 10:30:00,123.52,123.67,123.41,123.62,250842.0,122.7848,122.9339,122.6755,122.8842,250842.0
2023-07-18 10:40:00,123.63,123.89,123.63,123.81,273947.0,122.8942,123.1526,122.8942,123.0731,273947.0
2023-07-18 10:50:00,123.82,123.83,123.46,123.77,436663.0,123.0831,123.093,122.7252,123.0334,436663.0
2023-07-18 11:00:00,123.77,123.98,123.77,123.85,274343.0,123.0334,123.2421,123.0334,123.1129,274343.0
2023-07-18 11:10:00,123.86,123.96,123.68,123.82,280139.0,123.1228,123.2222,122.9439,123.0831,280139.0
2023-07-18 11:20:00,123.81,123.92,123.63,123.66,259285.0,123.0731,123.1825,122.8942,122.924,259285.0
2023-07-18 11:30:00,123.66,123.72,123.33,123.5,482104.0,122.924,122.9836,122.596,122.765,482104.0
2023-07-18 11:40:00,123.5,123.79,123.3,123.78,523550.0,122.765,123.0532,122.5661,123.0433,523550.0
2023-07-18 11:50:00,123.78,123.94,123.67,123.85,400816.0,123.0433,123.2023,122.9339,123.1129,400816.0
2023-07-18 12:00:00,123.86,123.96,123.65,123.89,380286.0,123.1228,123.2222,122.9141,123.1526,380286.0
2023-07-18 12:10:00,123.87,123.93,123.66,123.68,280226.0,123.1328,123.1924,122.924,122.9439,280226.0
2023-07-18 12:20:00,123.67,123.78,123.41,123.67,351287.0,122.9339,123.0433,122.6755,122.9339,351287.0
2023-07-18 12:30:00,123.65,123.66,123.41,123.55,260505.0,122.9141,122.924,122.6755,122.8147,260505.0
2023-07-18 12:40:00,123.55,123.82,123.53,123.68,272961.0,122.8147,123.0831,122.7948,122.9439,272961.0
2023-07-18 12:50:00,123.67,123.93,123.66,123.87,205816.0,122.9339,123.1924,122.924,123.1328,205816.0
2023-07-18 13:00:00,123.86,123.95,123.82,123.86,218829.0,123.1228,123.2123,123.0831,123.1228,218829.0
2023-07-18 13:10:00,123.86,123.96,123.8,123.9,238247.0,123.1228,123.2222,123.0632,123.1626,238247.0
2023-07-18 13:20:00,123.9,123.94,123.85,123.91,160494.0,123.1626,123.2023,123.1129,123.1725,160494.0
2023-07-18 13:30:00,123.91,124.36,123.88,124.33,401646.0,123.1725,123.6198,123.1427,123.59,401646.0
2023-07-18 13:40:00,124.33,124.39,124.2,124.34,222650.0,123.59,123.6497,123.4608,123.6,222650.0
2023-07-18 13:50:00,124.35,124.46,124.24,124.32,241456.0,123.6099,123.7192,123.5006,123.5801,241456.0
2023-07-18 14:00:00,124.32,124.52,124.22,124.47,174265.0,123.5801,123.7789,123.4807,123.7292,174265.0
2023-07-18 14:10:00,124.47,124.55,124.45,124.47,171953.0,123.7292,123.8087,123.7093,123.7292,171953.0
2023-07-18 14:20:00,124.48,124.74,124.48,124.64,271277.0,123.7391,123.9976,123.7391,123.8982,271277.0
2023-07-18 14:30:00,124.64,124.68,124.39,124.45,224836.0,123.8982,123.9379,123.6497,123.7093,224836.0
2023-07-18 14:40:00,124.44,124.49,124.3,124.45,227159.0,123.6994,123.7491,123.5602,123.7093,227159.0
2023-07-18 14:50:00,124.45,124.47,124.36,124.4,174478.0,123.7093,123.7292,123.6198,123.6596,174478.0
2023-07-18 15:00:00,124.4,124.41,124.18,124.2,245980.0,123.6596,123.6695,123.4409,123.4608,245980.0
2023-07-18 15:10:00,124.2,124.45,124.19,124.39,268102.0,123.4608,123.7093,123.4509,123.6497,268102.0
2023-07-18 15:20:00,124.4,124.4,124.19,124.22,302326.0,123.6596,123.6596,123.4509,123.4807,302326.0
2023-07-18 15:30:00,124.21,124.36,124.2,124.26,328810.0,123.4707,123.6198,123.4608,123.5204,328810.0
2023-07-18 15:40:00,124.26,124.34,124.17,124.34,364735.0,123.5204,123.6,123.431,123.6,364735.0
2023-07-18 15:50:00,124.32,124.46,123.98,124.1,1428310.0,123.5801,123.7192,123.2421,123.3614,1428310.0
2023-07-19 09:30:00,124.79,125.18,124.28,124.83,948893.0,124.0473,124.435,123.5403,124.087,948893.0
2023-07-19 09:40:00,124.86,125.47,124.34,124.37,633952.0,124.1169,124.7232,123.6,123.6298,633952.0
2023-07-19 09:50:00,124.37,124.85,124.36,124.68,390823.0,123.6298,124.1069,123.6198,123.9379,390823.0
2023-07-19 10:00:00,124.69,124.94,124.5,124.51,329410.0,123.9479,124.1964,123.759,123.7689,329410.0
2023-07-19 10:10:00,124.52,124.67,124.17,124.52,336070.0,123.7789,123.928,123.431,123.7789,336070.0
2023-07-19 10:20:00,124.52,124.64,124.22,124.22,224410.0,123.7789,123.8982,123.4807,123.4807,224410.0
2023-07-19 10:30:00,124.23,124.44,124.19,124.42,280188.0,123.4906,123.6994,123.4509,123.6795,280188.0
2023-07-19 10:40:00,124.41,124.66,124.31,124.34,290514.0,123.6695,123.9181,123.5701,123.6,290514.0
2023-07-19 10:50:00,124.33,124.5,123.91,124.11,536682.0,123.59,123.759,123.1725,123.3713,536682.0
2023-07-19 11:00:00,124.11,124.23,123.99,124.07,303371.0,123.3713,123.4906,123.252,123.3316,303371.0
2023-07-19 11:10:00,124.07,124.4,124.03,124.31,392295.0,123.3316,123.6596,123.2918,123.5701,392295.0
2023-07-19 11:20:00,124.31,124.5,124.17,124.35,388244.0,123.5701,123.759,123.431,123.6099,388244.0
2023-07-19 11:30:00,124.35,124.49,124.29,124.3,346956.0,123.6099,123.7491,123.5503,123.5602,346956.0
2023-07-19 11:40:00,124.3,124.52,124.26,124.4,281512.0,123.5602,123.7789,123.5204,123.6596,281512.0
2023-07-19 11:50:00,124.4,124.49,124.29,124.37,292592.0,123.6596,123.7491,123.5503,123.6298,292592.0
2023-07-19 12:00:00,124.37,124.43,122.76,123.48,1128922.0,123.6298,123.6894,122.0294,122.7451,1128922.0
2023-07-19 12:10:00,123.48,123.85,123.4,123.72,546453.0,122.7451,123.1129,122.6656,122.9836,546453.0
2023-07-19 12:20:00,123.73,123.79,123.26,123.38,387469.0,122.9936,123.0532,122.5264,122.6457,387469.0
2023-07-19 12:30:00,123.37,123.48,123.13,123.17,340581.0,122.6357,122.7451,122.3972,122.4369,340581.0
2023-07-19 12:40:00,123.16,123.32,122.99,123.02,292949.0,122.427,122.586,122.258,122.2878,292949.0
2023-07-19 12:50:00,123.02,123.25,122.96,123.2,238052.0,122.2878,122.5164,122.2282,122.4667,238052.0
2023-07-19 13:00:00,123.19,123.21,122.69,122.82,269824.0,122.4568,122.4767,121.9598,122.089,269824.0
2023-07-19 13:10:00,122.82,122.88,122.64,122.65,268615.0,122.089,122.1486,121.9101,121.92,268615.0
2023-07-19 13:20:00,122.65,122.93,122.6,122.61,262551.0,121.92,122.1984,121.8703,121.8803,262551.0
2023-07-19 13:30:00,122.6,122.9,122.47,122.68,342151.0,121.8703,122.1685,121.7411,121.9498,342151.0
2023-07-19 13:40:00,122.68,122.97,122.65,122.9,312136.0,121.9498,122.2381,121.92,122.1685,312136.0
2023-07-19 13:50:00,122.9,123.14,122.9,123.02,252278.0,122.1685,122.4071,122.1685,122.2878,252278.0
2023-07-19 14:00:00,123.03,123.12,122.7,122.74,237320.0,122.2978,122.3872,121.9697,122.0095,237320.0
2023-07-19 14:10:00,122.74,122.83,122.66,122.68,301836.0,122.0095,122.0989,121.93,121.9498,301836.0
2023-07-19 14:20:00,122.67,122.9,122.64,122.77,329311.0,121.9399,122.1685,121.9101,122.0393,329311.0
2023-07-19 14:30:00,122.77,123.0,122.76,122.99,233607.0,122.0393,122.2679,122.0294,122.258,233607.0
2023-07-19 14:40:00,123.0,123.06,122.94,123.01,213436.0,122.2679,122.3276,122.2083,122.2779,213436.0
2023-07-19 14:50:00,123.02,123.16,122.98,123.13,227889.0,122.2878,122.427,122.2481,122.3972,227889.0
2023-07-19 15:00:00,123.13,123.35,123.09,123.31,247856.0,122.3972,122.6159,122.3574,122.5761,247856.0
2023-07-19 15:10:00,123.31,123.5,123.3,123.45,381393.0,122.5761,122.765,122.5661,122.7153,381393.0
2023-07-19 15:20:00,123.44,123.48,123.2,123.24,307814.0,122.7053,122.7451,122.4667,122.5065,307814.0
2023-07-19 15:30:00,123.23,123.27,123.05,123.12,389552.0,122.4966,122.5363,122.3176,122.3872,389552.0
2023-07-19 15:40:00,123.13,123.22,123.05,123.09,419512.0,122.3972,122.4866,122.3176,122.3574,419512.0
2023-07-19 15:50:00,123.1,123.16,122.53,122.77,1468572.0,122.3673,122.427,121.8007,122.0393,1468572.0
2023-07-20 09:30:00,122.2,123.78,122.12,123.72,924338.0,121.4727,123.0433,121.3932,122.9836,924338.0
2023-07-20 09:40:00,123.71,124.58,123.43,124.42,853714.0,122.9737,123.8385,122.6954,123.6795,853714.0
2023-07-20 09:50:00,124.43,124.7,123.5,123.56,878345.0,123.6894,123.9578,122.765,122.8246,878345.0
2023-07-20 10:00:00,123.56,123.75,123.07,123.08,760179.0,122.8246,123.0135,122.3375,122.3475,760179.0
2023-07-20 10:10:00,123.1,123.31,122.52,122.52,509380.0,122.3673,122.5761,121.7908,121.7908,509380.0
2023-07-20 10:20:00,122.52,122.54,122.04,122.27,453342.0,121.7908,121.8107,121.3136,121.5423,453342.0
2023-07-20 10:30:00,122.27,122.33,121.91,122.02,398814.0,121.5423,121.6019,121.1844,121.2938,398814.0
2023-07-20 10:40:00,122.03,122.39,122.01,122.13,313827.0,121.3037,121.6616,121.2838,121.4031,313827.0
2023-07-20 10:50:00,122.12,122.15,121.42,121.53,547071.0,121.3932,121.423,120.6973,120.8067,547071.0
2023-07-20 11:00:00,121.53,121.84,121.45,121.6,404901.0,120.8067,121.1148,120.7272,120.8763,404901.0
2023-07-20 11:10:00,121.61,121.78,121.58,121.66,269636.0,120.8862,121.0552,120.8564,120.9359,269636.0
2023-07-20 11:20:00,121.67,121.67,121.14,121.32,424796.0,120.9459,120.9459,120.419,120.5979,424796.0
2023-07-20 11:30:00,121.32,121.5,121.31,121.43,390865.0,120.5979,120.7769,120.588,120.7073,390865.0
2023-07-20 11:40:00,121.43,121.43,121.02,121.08,358926.0,120.7073,120.7073,120.2997,120.3594,358926.0
2023-07-20 11:50:00,121.09,121.36,121.04,121.3,260252.0,120.3693,120.6377,120.3196,120.5781,260252.0
2023-07-20 12:00:00,121.26,121.5,121.18,121.43,279206.0,120.5383,120.7769,120.4588,120.7073,279206.0
2023-07-20 12:10:00,121.43,121.5,121.14,121.15,266199.0,120.7073,120.7769,120.419,120.4289,266199.0
2023-07-20 12:20:00,121.15,121.27,121.01,121.03,217501.0,120.4289,120.5482,120.2898,120.3097,217501.0
2023-07-20 12:30:00,121.03,121.04,120.53,120.7,461859.0,120.3097,120.3196,119.8126,119.9816,461859.0
2023-07-20 12:40:00,120.7,120.78,120.58,120.63,171841.0,119.9816,120.0611,119.8623,119.912,171841.0
2023-07-20 12:50:00,120.65,120.84,120.54,120.55,224427.0,119.9319,120.1208,119.8226,119.8325,224427.0
2023-07-20 13:00:00,120.55,120.6,120.35,120.49,364866.0,119.8325,119.8822,119.6337,119.7729,364866.0
2023-07-20 13:10:00,120.49,120.72,120.49,120.59,300296.0,119.7729,120.0015,119.7729,119.8723,300296.0
2023-07-20 13:20:00,120.59,120.6,120.26,120.58,213272.0,119.8723,119.8822,119.5442,119.8623,213272.0
2023-07-20 13:30:00,120.58,120.68,120.31,120.33,208289.0,119.8623,119.9617,119.5939,119.6138,208289.0
2023-07-20 13:40:00,120.32,120.65,120.31,120.62,205328.0,119.6039,119.9319,119.5939,119.9021,205328.0
2023-07-20 13:50:00,120.62,120.67,120.41,120.43,187547.0,119.9021,119.9518,119.6934,119.7132,187547.0
2023-07-20 14:00:00,120.42,120.44,120.28,120.29,406735.0,119.7033,119.7232,119.5641,119.5741,406735.0
2023-07-20 14:10:00,120.29,120.37,120.01,120.03,466185.0,119.5741,119.6536,119.2957,119.3156,466185.0
2023-07-20 14:20:00,120.02,120.02,119.58,119.59,500995.0,119.3057,119.3057,118.8683,118.8782,500995.0
2023-07-20 14:30:00,119.58,119.67,119.53,119.56,331206.0,118.8683,118.9578,118.8186,118.8484,331206.0
2023-07-20 14:40:00,119.57,119.66,119.29,119.47,383933.0,118.8583,118.9478,118.58,118.7589,383933.0
2023-07-20 14:50:00,119.46,119.55,119.24,119.25,311674.0,118.749,118.8385,118.5303,118.5403,311674.0
2023-07-20 15:00:00,119.26,119.4,118.98,119.08,581624.0,118.5502,118.6894,118.2719,118.3713,581624.0
2023-07-20 15:10:00,119.07,119.17,118.8,118.93,557682.0,118.3613,118.4607,118.0929,118.2222,557682.0
2023-07-20 15:20:00,118.93,119.02,118.68,118.81,575330.0,118.2222,118.3116,117.9736,118.1029,575330.0
2023-07-20 15:30:00,118.81,119.19,118.8,119.13,711181.0,118.1029,118.4806,118.0929,118.421,711181.0
2023-07-20 15:40:00,119.14,119.39,119.13,119.3,871441.0,118.4309,118.6794,118.421,118.59,871441.0
2023-07-20 15:50:00,119.29,119.7,119.25,119.54,2001049.0,118.58,118.9876,118.5403,118.8285,2001049.0
2023-07-21 09:30:00,120.93,120.93,119.82,119.82,1777188.0,120.2103,120.2103,119.1069,119.1069,1777188.0
2023-07-21 09:40:00,119.81,121.3,119.65,120.07,858790.0,119.0969,120.5781,118.9379,119.3554,858790.0
2023-07-21 09:50:00,120.07,120.68,119.98,120.17,501387.0,119.3554,119.9617,119.2659,119.4548,501387.0
2023-07-21 10:00:00,120.17,120.47,119.94,120.09,447362.0,119.4548,119.753,119.2261,119.3753,447362.0
2023-07-21 10:10:00,120.09,120.26,119.97,120.04,384419.0,119.3753,119.5442,119.256,119.3256,384419.0
2023-07-21 10:20:00,120.05,120.05,119.09,119.1,546558.0,119.3355,119.3355,118.3812,118.3911,546558.0
2023-07-21 10:30:00,119.09,119.71,119.07,119.49,539159.0,118.3812,118.9975,118.3613,118.7788,539159.0
2023-07-21 10:40:00,119.49,120.37,119.48,120.34,406885.0,118.7788,119.6536,118.7689,119.6238,406885.0
2023-07-21 10:50:00,120.34,120.42,119.87,120.14,360648.0,119.6238,119.7033,119.1566,119.425,360648.0
2023-07-21 11:00:00,120.14,120.78,119.99,120.65,489154.0,119.425,120.0611,119.2758,119.9319,489154.0
2023-07-21 11:10:00,120.64,120.85,120.33,120.37,363057.0,119.922,120.1307,119.6138,119.6536,363057.0
2023-07-21 11:20:00,120.38,120.8,120.36,120.74,347813.0,119.6635,120.081,119.6436,120.0214,347813.0
2023-07-21 11:30:00,120.74,121.05,120.46,120.54,408024.0,120.0214,120.3295,119.7431,119.8226,408024.0
2023-07-21 11:40:00,120.57,120.74,120.26,120.51,278432.0,119.8524,120.0214,119.5442,119.7928,278432.0
2023-07-21 11:50:00,120.51,120.61,120.03,120.33,321220.0,119.7928,119.8922,119.3156,119.6138,321220.0
2023-07-21 12:00:00,120.33,120.4,119.97,120.04,325151.0,119.6138,119.6834,119.256,119.3256,325151.0
2023-07-21 12:10:00,120.04,120.11,119.85,119.97,461298.0,119.3256,119.3951,119.1367,119.256,461298.0
2023-07-21 12:20:00,119.97,120.1,119.67,119.69,308641.0,119.256,119.3852,118.9578,118.9776,308641.0
2023-07-21 12:30:00,119.68,119.85,119.66,119.82,214952.0,118.9677,119.1367,118.9478,119.1069,214952.0
2023-07-21 12:40:00,119.83,119.88,119.61,119.86,238730.0,119.1168,119.1665,118.8981,119.1466,238730.0
2023-07-21 12:50:00,119.86,120.01,119.84,119.87,162107.0,119.1466,119.2957,119.1267,119.1566,162107.0
2023-07-21 13:00:00,119.86,120.19,119.84,120.14,187060.0,119.1466,119.4747,119.1267,119.425,187060.0
2023-07-21 13:10:00,120.14,120.43,120.12,120.33,164816.0,119.425,119.7132,119.4051,119.6138,164816.0
2023-07-21 13:20:00,120.33,120.46,120.27,120.4,204205.0,119.6138,119.7431,119.5542,119.6834,204205.0
2023-07-21 13:30:00,120.4,120.54,120.34,120.45,245841.0,119.6834,119.8226,119.6238,119.7331,245841.0
2023-07-21 13:40:00,120.45,120.5,120.2,120.34,289479.0,119.7331,119.7828,119.4846,119.6238,289479.0
2023-07-21 13:50:00,120.34,120.5,120.27,120.41,262022.0,119.6238,119.7828,119.5542,119.6934,262022.0
2023-07-21 14:00:00,120.4,120.43,120.15,120.28,208567.0,119.6834,119.7132,119.4349,119.5641,208567.0
2023-07-21 14:10:00,120.28,120.29,119.85,120.16,295461.0,119.5641,119.5741,119.1367,119.4448,295461.0
2023-07-21 14:20:00,120.16,120.31,120.04,120.22,207847.0,119.4448,119.5939,119.3256,119.5045,207847.0
2023-07-21 14:30:00,120.21,120.37,120.14,120.29,210058.0,119.4945,119.6536,119.425,119.5741,210058.0
2023-07-21 14:40:00,120.29,120.5,120.29,120.43,192505.0,119.5741,119.7828,119.5741,119.7132,192505.0
2023-07-21 14:50:00,120.43,120.43,120.16,120.19,206889.0,119.7132,119.7132,119.4448,119.4747,206889.0
2023-07-21 15:00:00,120.19,120.2,119.82,119.84,384109.0,119.4747,119.4846,119.1069,119.1267,384109.0
2023-07-21 15:10:00,119.83,119.83,119.47,119.67,498570.0,119.1168,119.1168,118.7589,118.9578,498570.0
2023-07-21 15:20:00,119.67,119.98,119.67,119.86,435217.0,118.9578,119.2659,118.9578,119.1466,435217.0
2023-07-21 15:30:00,119.86,119.88,119.62,119.77,506963.0,119.1466,119.1665,118.9081,119.0572,506963.0
2023-07-21 15:40:00,119.77,120.2,119.72,120.0,793141.0,119.0572,119.4846,119.0075,119.2858,793141.0
2023-07-21 15:50:00,120.0,120.47,119.5,120.29,2620117.0,119.2858,119.753,118.7888,119.5741,2620117.0
2023-07-24 09:30:00,121.87,123.35,121.87,122.67,1552531.0,121.1447,122.6159,121.1447,121.9399,1552531.0
2023-07-24 09:40:00,122.69,123.07,121.58,122.13,840190.0,121.9598,122.3375,120.8564,121.4031,840190.0
2023-07-24 09:50:00,122.15,122.2,121.38,122.08,536702.0,121.423,121.4727,120.6576,121.3534,536702.0
2023-07-24 10:00:00,122.08,122.28,121.66,121.7,575395.0,121.3534,121.5522,120.9359,120.9757,575395.0
2023-07-24 10:10:00,121.7,122.66,121.46,122.53,591111.0,120.9757,121.93,120.7371,121.8007,591111.0
2023-07-24 10:20:00,122.55,123.05,122.44,122.84,460573.0,121.8206,122.3176,121.7113,122.1089,460573.0
2023-07-24 10:30:00,122.85,122.97,122.15,122.21,584488.0,122.1188,122.2381,121.423,121.4826,584488.0
2023-07-24 10:40:00,122.2,122.78,122.19,122.69,442195.0,121.4727,122.0492,121.4628,121.9598,442195.0
2023-07-24 10:50:00,122.71,123.0,122.63,122.83,452539.0,121.9797,122.2679,121.9001,122.0989,452539.0
2023-07-24 11:00:00,122.83,122.84,122.48,122.57,245645.0,122.0989,122.1089,121.751,121.8405,245645.0
2023-07-24 11:10:00,122.57,122.82,122.5,122.69,405035.0,121.8405,122.089,121.7709,121.9598,405035.0
2023-07-24 11:20:00,122.69,122.69,122.2,122.21,273498.0,121.9598,121.9598,121.4727,121.4826,273498.0
2023-07-24 11:30:00,122.2,122.22,121.9,121.95,268918.0,121.4727,121.4926,121.1745,121.2242,268918.0
2023-07-24 11:40:00,121.93,122.38,121.92,122.29,204223.0,121.2043,121.6516,121.1944,121.5622,204223.0
2023-07-24 11:50:00,122.3,122.42,122.19,122.29,171405.0,121.5721,121.6914,121.4628,121.5622,171405.0
2023-07-24 12:00:00,122.3,122.37,122.15,122.22,232643.0,121.5721,121.6417,121.423,121.4926,232643.0
2023-07-24 12:10:00,122.21,122.45,122.14,122.16,246905.0,121.4826,121.7212,121.4131,121.4329,246905.0
2023-07-24 12:20:00,122.15,122.23,122.02,122.21,192272.0,121.423,121.5025,121.2938,121.4826,192272.0
2023-07-24 12:30:00,122.23,122.37,122.04,122.05,177308.0,121.5025,121.6417,121.3136,121.3236,177308.0
2023-07-24 12:40:00,122.05,122.12,121.94,121.97,212106.0,121.3236,121.3932,121.2142,121.2441,212106.0
2023-07-24 12:50:00,121.97,122.08,121.91,122.0,186980.0,121.2441,121.3534,121.1844,121.2739,186980.0
2023-07-24 13:00:00,122.02,122.09,121.9,121.94,171367.0,121.2938,121.3634,121.1745,121.2142,171367.0
2023-07-24 13:10:00,121.93,122.02,121.84,121.9,168919.0,121.2043,121.2938,121.1148,121.1745,168919.0
2023-07-24 13:20:00,121.9,122.04,121.86,121.94,190355.0,121.1745,121.3136,121.1347,121.2142,190355.0
2023-07-24 13:30:00,121.94,122.15,121.81,122.08,181744.0,121.2142,121.423,121.085,121.3534,181744.0
2023-07-24 13:40:00,122.09,122.26,122.06,122.25,207919.0,121.3634,121.5323,121.3335,121.5224,207919.0
2023-07-24 13:50:00,122.25,122.33,122.1,122.12,171392.0,121.5224,121.6019,121.3733,121.3932,171392.0
2023-07-24 14:00:00,122.13,122.2,121.97,121.98,202827.0,121.4031,121.4727,121.2441,121.254,202827.0
2023-07-24 14:10:00,121.97,122.02,121.92,122.02,149248.0,121.2441,121.2938,121.1944,121.2938,149248.0
2023-07-24 14:20:00,122.02,122.08,121.92,122.03,189318.0,121.2938,121.3534,121.1944,121.3037,189318.0
2023-07-24 14:30:00,122.03,122.03,121.84,121.85,157671.0,121.3037,121.3037,121.1148,121.1248,157671.0
2023-07-24 14:40:00,121.84,121.87,121.58,121.75,259748.0,121.1148,121.1447,120.8564,121.0254,259748.0
2023-07-24 14:50:00,121.75,121.88,121.73,121.85,149598.0,121.0254,121.1546,121.0055,121.1248,149598.0
2023-07-24 15:00:00,121.85,122.0,121.8,121.82,205691.0,121.1248,121.2739,121.0751,121.095,205691.0
2023-07-24 15:10:00,121.83,121.92,121.76,121.87,200894.0,121.1049,121.1944,121.0353,121.1447,200894.0
2023-07-24 15:20:00,121.87,121.9,121.56,121.59,225895.0,121.1447,121.1745,120.8365,120.8663,225895.0
2023-07-24 15:30:00,121.59,121.83,121.57,121.58,287366.0,120.8663,121.1049,120.8464,120.8564,287366.0
2023-07-24 15:40:00,121.58,121.89,121.58,121.85,427486.0,120.8564,121.1645,120.8564,121.1248,427486.0
2023-07-24 15:50:00,121.86,121.94,121.57,121.9,1320840.0,121.1347,121.2142,120.8464,121.1745,1320840.0
2023-07-25 09:30:00,121.88,122.89,121.74,121.74,1176229.0,121.1546,122.1586,121.0154,121.0154,1176229.0
2023-07-25 09:40:00,121.75,122.53,121.75,122.37,667798.0,121.0254,121.8007,121.0254,121.6417,667798.0
2023-07-25 09:50:00,122.36,122.83,121.96,122.83,840857.0,121.6317,122.0989,121.2341,122.0989,840857.0
2023-07-25 10:00:00,122.83,122.86,121.9,121.95,421221.0,122.0989,122.1288,121.1745,121.2242,421221.0
2023-07-25 10:10:00,121.93,122.09,121.64,121.99,597336.0,121.2043,121.3634,120.916,121.2639,597336.0
2023-07-25 10:20:00,121.99,122.2,121.78,121.85,494638.0,121.2639,121.4727,121.0552,121.1248,494638.0
2023-07-25 10:30:00,121.86,121.97,121.53,121.84,472003.0,121.1347,121.2441,120.8067,121.1148,472003.0
2023-07-25 10:40:00,121.83,121.93,121.61,121.8,464170.0,121.1049,121.2043,120.8862,121.0751,464170.0
2023-07-25 10:50:00,121.8,121.84,121.61,121.72,347328.0,121.0751,121.1148,120.8862,120.9956,347328.0
2023-07-25 11:00:00,121.71,122.16,121.66,122.08,522526.0,120.9856,121.4329,120.9359,121.3534,522526.0
2023-07-25 11:10:00,122.08,122.22,121.97,122.18,427289.0,121.3534,121.4926,121.2441,121.4528,427289.0
2023-07-25 11:20:00,122.19,122.2,121.72,121.8,421629.0,121.4628,121.4727,120.9956,121.0751,421629.0
2023-07-25 11:30:00,121.81,121.99,121.67,121.91,354650.0,121.085,121.2639,120.9459,121.1844,354650.0
2023-07-25 11:40:00,121.93,122.15,121.83,121.99,385192.0,121.2043,121.423,121.1049,121.2639,385192.0
2023-07-25 11:50:00,121.98,122.13,121.87,122.09,379008.0,121.254,121.4031,121.1447,121.3634,379008.0
2023-07-25 12:00:00,122.09,122.39,122.0,122.2,436795.0,121.3634,121.6616,121.2739,121.4727,436795.0
2023-07-25 12:10:00,122.19,122.34,122.07,122.34,359912.0,121.4628,121.6119,121.3435,121.6119,359912.0
2023-07-25 12:20:00,122.33,122.35,122.09,122.14,389801.0,121.6019,121.6218,121.3634,121.4131,389801.0
2023-07-25 12:30:00,122.14,122.39,122.01,122.34,347847.0,121.4131,121.6616,121.2838,121.6119,347847.0
2023-07-25 12:40:00,122.34,122.48,122.23,122.43,281678.0,121.6119,121.751,121.5025,121.7013,281678.0
2023-07-25 12:50:00,122.46,123.07,122.44,123.06,599152.0,121.7311,122.3375,121.7113,122.3276,599152.0
2023-07-25 13:00:00,123.06,123.23,122.91,123.13,511255.0,122.3276,122.4966,122.1785,122.3972,511255.0
2023-07-25 13:10:00,123.13,123.55,123.05,123.4,492398.0,122.3972,122.8147,122.3176,122.6656,492398.0
2023-07-25 13:20:00,123.39,123.69,123.39,123.45,439643.0,122.6556,122.9538,122.6556,122.7153,439643.0
2023-07-25 13:30:00,123.46,123.5,123.25,123.34,316705.0,122.7252,122.765,122.5164,122.6059,316705.0
2023-07-25 13:40:00,123.34,123.43,123.23,123.24,308154.0,122.6059,122.6954,122.4966,122.5065,308154.0
2023-07-25 13:50:00,123.22,123.39,123.14,123.22,385281.0,122.4866,122.6556,122.4071,122.4866,385281.0
2023-07-25 14:00:00,123.21,123.35,123.18,123.29,227325.0,122.4767,122.6159,122.4469,122.5562,227325.0
2023-07-25 14:10:00,123.29,123.48,123.27,123.45,353231.0,122.5562,122.7451,122.5363,122.7153,353231.0
2023-07-25 14:20:00,123.45,123.47,123.23,123.26,318281.0,122.7153,122.7351,122.4966,122.5264,318281.0
2023-07-25 14:30:00,123.26,123.41,123.2,123.24,275643.0,122.5264,122.6755,122.4667,122.5065,275643.0
2023-07-25 14:40:00,123.24,123.41,123.14,123.31,255689.0,122.5065,122.6755,122.4071,122.5761,255689.0
2023-07-25 14:50:00,123.32,123.44,123.07,123.09,346890.0,122.586,122.7053,122.3375,122.3574,346890.0
2023-07-25 15:00:00,123.1,123.29,123.07,123.29,266335.0,122.3673,122.5562,122.3375,122.5562,266335.0
2023-07-25 15:10:00,123.3,123.55,123.24,123.45,453301.0,122.5661,122.8147,122.5065,122.7153,453301.0
2023-07-25 15:20:00,123.46,123.51,123.3,123.42,390316.0,122.7252,122.7749,122.5661,122.6854,390316.0
2023-07-25 15:30:00,123.42,123.42,123.19,123.26,411753.0,122.6854,122.6854,122.4568,122.5264,411753.0
2023-07-25 15:40:00,123.25,123.37,123.1,123.25,648256.0,122.5164,122.6357,122.3673,122.5164,648256.0
2023-07-25 15:50:00,123.24,123.24,122.77,122.8,1544676.0,122.5065,122.5065,122.0393,122.0691,1544676.0
2023-07-26 09:30:00,130.29,131.28,128.71,129.14,5417755.0,129.5145,130.4987,127.944,128.3714,5417755.0
2023-07-26 09:40:00,129.15,130.99,129.06,130.95,2389954.0,128.3813,130.2104,128.2919,130.1706,2389954.0
2023-07-26 09:50:00,130.96,131.37,130.68,130.86,2045743.0,130.1806,130.5881,129.9022,130.0812,2045743.0
2023-07-26 10:00:00,130.84,131.26,130.25,130.53,1228478.0,130.0613,130.4788,129.4748,129.7531,1228478.0
2023-07-26 10:10:00,130.55,131.04,130.5,130.6,1460229.0,129.773,130.2601,129.7233,129.8227,1460229.0
2023-07-26 10:20:00,130.61,130.85,130.2,130.22,977310.0,129.8326,130.0712,129.4251,129.445,977310.0
2023-07-26 10:30:00,130.24,130.38,129.72,130.08,1140590.0,129.4648,129.604,128.9479,129.3058,1140590.0
2023-07-26 10:40:00,130.08,130.17,129.42,129.48,933633.0,129.3058,129.3953,128.6497,128.7094,933633.0
2023-07-26 10:50:00,129.47,129.86,129.4,129.76,1026562.0,128.6994,129.0871,128.6298,128.9877,1026562.0
2023-07-26 11:00:00,129.77,129.89,129.56,129.81,922167.0,128.9976,129.1169,128.7889,129.0374,922167.0
2023-07-26 11:10:00,129.81,129.98,129.68,129.88,558161.0,129.0374,129.2064,128.9082,129.107,558161.0
2023-07-26 11:20:00,129.89,129.99,129.55,129.71,447536.0,129.1169,129.2163,128.779,128.938,447536.0
2023-07-26 11:30:00,129.71,130.07,129.62,129.92,499666.0,128.938,129.2959,128.8485,129.1467,499666.0
2023-07-26 11:40:00,129.91,130.24,129.78,130.11,468530.0,129.1368,129.4648,129.0076,129.3356,468530.0
2023-07-26 11:50:00,130.11,130.44,130.04,130.24,546955.0,129.3356,129.6637,129.266,129.4648,546955.0
2023-07-26 12:00:00,130.25,130.33,129.93,130.07,526594.0,129.4748,129.5543,129.1567,129.2959,526594.0
2023-07-26 12:10:00,130.05,130.14,129.93,130.0,376539.0,129.276,129.3654,129.1567,129.2263,376539.0
2023-07-26 12:20:00,130.0,130.06,129.76,129.85,383261.0,129.2263,129.2859,128.9877,129.0772,383261.0
2023-07-26 12:30:00,129.85,130.08,129.71,129.77,314350.0,129.0772,129.3058,128.938,128.9976,314350.0
2023-07-26 12:40:00,129.75,129.87,129.48,129.54,304336.0,128.9778,129.097,128.7094,128.769,304336.0
2023-07-26 12:50:00,129.54,129.7,129.46,129.64,350436.0,128.769,128.9281,128.6895,128.8684,350436.0
2023-07-26 13:00:00,129.64,129.85,129.55,129.83,392417.0,128.8684,129.0772,128.779,129.0573,392417.0
2023-07-26 13:10:00,129.82,129.91,129.62,129.63,388637.0,129.0473,129.1368,128.8485,128.8585,388637.0
2023-07-26 13:20:00,129.64,129.81,129.45,129.79,373145.0,128.8684,129.0374,128.6795,129.0175,373145.0
2023-07-26 13:30:00,129.79,129.91,129.63,129.9,325127.0,129.0175,129.1368,128.8585,129.1269,325127.0
2023-07-26 13:40:00,129.9,129.9,129.52,129.73,306151.0,129.1269,129.1269,128.7491,128.9579,306151.0
2023-07-26 13:50:00,129.73,129.79,129.53,129.72,339022.0,128.9579,129.0175,128.7591,128.9479,339022.0
2023-07-26 14:00:00,129.69,130.12,129.53,130.04,560110.0,128.9181,129.3456,128.7591,129.266,560110.0
2023-07-26 14:10:00,130.03,130.21,129.62,129.76,489105.0,129.2561,129.435,128.8485,128.9877,489105.0
2023-07-26 14:20:00,129.74,129.9,129.39,129.57,372737.0,128.9678,129.1269,128.6199,128.7988,372737.0
2023-07-26 14:30:00,129.58,130.31,129.54,130.23,672673.0,128.8088,129.5344,128.769,129.4549,672673.0
2023-07-26 14:40:00,130.25,130.64,130.06,130.27,810281.0,129.4748,129.8625,129.2859,129.4947,810281.0
2023-07-26 14:50:00,130.27,130.53,130.06,130.2,426135.0,129.4947,129.7531,129.2859,129.4251,426135.0
2023-07-26 15:00:00,130.22,130.32,129.25,129.47,625010.0,129.445,129.5444,128.4807,128.6994,625010.0
2023-07-26 15:10:00,129.45,129.63,129.15,129.41,553914.0,128.6795,128.8585,128.3813,128.6398,553914.0
2023-07-26 15:20:00,129.39,129.66,129.2,129.43,573131.0,128.6199,128.8883,128.431,128.6597,573131.0
2023-07-26 15:30:00,129.42,129.78,129.2,129.78,653920.0,128.6497,129.0076,128.431,129.0076,653920.0
2023-07-26 15:40:00,129.78,129.97,129.6,129.61,711652.0,129.0076,129.1965,128.8287,128.8386,711652.0
2023-07-26 15:50:00,129.6,129.74,129.09,129.69,1911421.0,128.8287,128.9678,128.3217,128.9181,1911421.0
2023-07-27 09:30:00,131.96,132.24,131.05,132.11,2835923.0,131.1746,131.4529,130.27,131.3237,2835923.0
2023-07-27 09:40:00,132.12,133.29,131.94,132.78,2000345.0,131.3337,132.4967,131.1547,131.9897,2000345.0
2023-07-27 09:50:00,132.78,133.6,132.57,133.1,1460246.0,131.9897,132.8048,131.781,132.3078,1460246.0
2023-07-27 10:00:00,133.07,133.39,132.2,132.27,1160900.0,132.278,132.5961,131.4132,131.4828,1160900.0
2023-07-27 10:10:00,132.26,132.82,132.05,132.72,685535.0,131.4728,132.0295,131.2641,131.9301,685535.0
2023-07-27 10:20:00,132.72,132.78,131.92,131.93,717654.0,131.9301,131.9897,131.1348,131.1448,717654.0
2023-07-27 10:30:00,131.94,132.59,131.83,132.57,718961.0,131.1547,131.8009,131.0454,131.781,718961.0
2023-07-27 10:40:00,132.57,132.98,132.46,132.81,610260.0,131.781,132.1885,131.6716,132.0195,610260.0
2023-07-27 10:50:00,132.81,132.91,132.13,132.22,529054.0,132.0195,132.119,131.3436,131.4331,529054.0
2023-07-27 11:00:00,132.23,132.52,131.98,132.09,498068.0,131.443,131.7313,131.1945,131.3038,498068.0
2023-07-27 11:10:00,132.1,132.29,131.92,132.24,451984.0,131.3138,131.5026,131.1348,131.4529,451984.0
2023-07-27 11:20:00,132.23,132.45,132.07,132.43,391535.0,131.443,131.6617,131.284,131.6418,391535.0
2023-07-27 11:30:00,132.43,132.69,132.09,132.26,467214.0,131.6418,131.9003,131.3038,131.4728,467214.0
2023-07-27 11:40:00,132.26,132.32,132.03,132.18,331695.0,131.4728,131.5325,131.2442,131.3933,331695.0
2023-07-27 11:50:00,132.17,132.27,132.03,132.16,374112.0,131.3834,131.4828,131.2442,131.3734,374112.0
2023-07-27 12:00:00,132.15,132.64,132.11,132.52,406607.0,131.3635,131.8506,131.3237,131.7313,406607.0
2023-07-27 12:10:00,132.52,132.64,132.32,132.49,313865.0,131.7313,131.8506,131.5325,131.7015,313865.0
2023-07-27 12:20:00,132.5,132.94,132.35,132.81,434406.0,131.7114,132.1488,131.5623,132.0195,434406.0
2023-07-27 12:30:00,132.81,133.21,132.78,133.1,658924.0,132.0195,132.4172,131.9897,132.3078,658924.0
2023-07-27 12:40:00,133.11,133.31,133.07,133.18,437181.0,132.3178,132.5166,132.278,132.3873,437181.0
2023-07-27 12:50:00,133.17,133.2,132.93,133.2,371880.0,132.3774,132.4072,132.1388,132.4072,371880.0
2023-07-27 13:00:00,133.19,133.27,132.45,132.73,547130.0,132.3973,132.4768,131.6617,131.94,547130.0
2023-07-27 13:10:00,132.72,132.87,132.28,132.28,425812.0,131.9301,132.0792,131.4927,131.4927,425812.0
2023-07-27 13:20:00,132.27,132.27,131.83,131.83,542097.0,131.4828,131.4828,131.0454,131.0454,542097.0
2023-07-27 13:30:00,131.82,131.89,131.4,131.42,512455.0,131.0354,131.105,130.6179,130.6378,512455.0
2023-07-27 13:40:00,131.42,131.81,131.27,131.3,428924.0,130.6378,131.0255,130.4887,130.5185,428924.0
2023-07-27 13:50:00,131.31,131.37,131.11,131.37,359597.0,130.5285,130.5881,130.3297,130.5881,359597.0
2023-07-27 14:00:00,131.38,131.52,130.76,130.9,424537.0,130.5981,130.7372,129.9817,130.1209,424537.0
2023-07-27 14:10:00,130.9,130.9,130.53,130.7,427001.0,130.1209,130.1209,129.7531,129.9221,427001.0
2023-07-27 14:20:00,130.7,130.79,130.22,130.25,516488.0,129.9221,130.0116,129.445,129.4748,516488.0
2023-07-27 14:30:00,130.24,130.51,129.89,130.06,591062.0,129.4648,129.7332,129.1169,129.2859,591062.0
2023-07-27 14:40:00,130.04,130.27,129.98,130.06,451422.0,129.266,129.4947,129.2064,129.2859,451422.0
2023-07-27 14:50:00,130.05,130.1,129.67,129.67,500179.0,129.276,129.3257,128.8982,128.8982,500179.0
2023-07-27 15:00:00,129.67,130.1,129.63,130.1,701854.0,128.8982,129.3257,128.8585,129.3257,701854.0
2023-07-27 15:10:00,130.09,130.41,130.08,130.28,438561.0,129.3157,129.6338,129.3058,129.5046,438561.0
2023-07-27 15:20:00,130.27,130.28,129.88,129.89,384620.0,129.4947,129.5046,129.107,129.1169,384620.0
2023-07-27 15:30:00,129.9,130.03,129.43,129.47,648881.0,129.1269,129.2561,128.6597,128.6994,648881.0
2023-07-27 15:40:00,129.47,129.55,129.18,129.36,842477.0,128.6994,128.779,128.4112,128.5901,842477.0
2023-07-27 15:50:00,129.36,130.07,129.28,129.87,1429497.0,128.5901,129.2959,128.5106,129.097,1429497.0
2023-07-28 09:30:00,131.06,132.73,130.92,132.52,1740593.0,130.28,131.94,130.1408,131.7313,1740593.0
2023-07-28 09:40:00,132.55,133.09,132.38,133.03,1008960.0,131.7611,132.2979,131.5921,132.2382,1008960.0
2023-07-28 09:50:00,133.04,133.22,132.64,132.8,793084.0,132.2482,132.4271,131.8506,132.0096,793084.0
2023-07-28 10:00:00,132.84,133.33,132.77,133.06,570872.0,132.0494,132.5365,131.9798,132.2681,570872.0
2023-07-28 10:10:00,133.05,133.05,132.49,132.64,487320.0,132.2581,132.2581,131.7015,131.8506,487320.0
2023-07-28 10:20:00,132.65,133.02,132.64,132.89,435447.0,131.8605,132.2283,131.8506,132.0991,435447.0
2023-07-28 10:30:00,132.9,133.18,132.67,132.67,406815.0,132.109,132.3873,131.8804,131.8804,406815.0
2023-07-28 10:40:00,132.68,133.13,132.66,133.06,428331.0,131.8903,132.3376,131.8704,132.2681,428331.0
2023-07-28 10:50:00,133.07,133.37,132.88,133.35,475155.0,132.278,132.5762,132.0891,132.5563,475155.0
2023-07-28 11:00:00,133.36,133.67,133.32,133.64,546734.0,132.5663,132.8744,132.5265,132.8446,546734.0
2023-07-28 11:10:00,133.63,133.98,133.62,133.81,785578.0,132.8347,133.1826,132.8247,133.0136,785578.0
2023-07-28 11:20:00,133.82,133.89,133.52,133.59,394342.0,133.0235,133.0931,132.7253,132.7949,394342.0
2023-07-28 11:30:00,133.58,133.8,133.4,133.73,398167.0,132.785,133.0037,132.606,132.9341,398167.0
2023-07-28 11:40:00,133.72,133.93,133.68,133.84,323706.0,132.9241,133.1329,132.8844,133.0434,323706.0
2023-07-28 11:50:00,133.83,134.07,133.75,134.0,684637.0,133.0335,133.272,132.954,133.2025,684637.0
2023-07-28 12:00:00,134.0,134.03,133.76,133.84,408353.0,133.2025,133.2323,132.9639,133.0434,408353.0
2023-07-28 12:10:00,133.83,133.92,133.77,133.85,351813.0,133.0335,133.1229,132.9738,133.0534,351813.0
2023-07-28 12:20:00,133.85,133.98,133.74,133.94,331874.0,133.0534,133.1826,132.944,133.1428,331874.0
2023-07-28 12:30:00,133.94,133.95,133.52,133.64,330584.0,133.1428,133.1528,132.7253,132.8446,330584.0
2023-07-28 12:40:00,133.65,133.8,133.58,133.7,210366.0,132.8545,133.0037,132.785,132.9043,210366.0
2023-07-28 12:50:00,133.7,133.83,133.46,133.52,244589.0,132.9043,133.0335,132.6657,132.7253,244589.0
2023-07-28 13:00:00,133.52,133.53,133.19,133.22,278519.0,132.7253,132.7353,132.3973,132.4271,278519.0
2023-07-28 13:10:00,133.22,133.3,133.09,133.15,262846.0,132.4271,132.5066,132.2979,132.3575,262846.0
2023-07-28 13:20:00,133.15,133.15,132.68,132.68,265089.0,132.3575,132.3575,131.8903,131.8903,265089.0
2023-07-28 13:30:00,132.67,132.82,132.35,132.68,320558.0,131.8804,132.0295,131.5623,131.8903,320558.0
2023-07-28 13:40:00,132.69,132.69,132.23,132.27,301154.0,131.9003,131.9003,131.443,131.4828,301154.0
2023-07-28 13:50:00,132.26,132.58,132.26,132.53,310585.0,131.4728,131.7909,131.4728,131.7412,310585.0
2023-07-28 14:00:00,132.53,132.93,132.45,132.89,348522.0,131.7412,132.1388,131.6617,132.0991,348522.0
2023-07-28 14:10:00,132.9,133.11,132.82,133.1,319505.0,132.109,132.3178,132.0295,132.3078,319505.0
2023-07-28 14:20:00,133.1,133.3,132.97,133.05,308862.0,132.3078,132.5066,132.1786,132.2581,308862.0
2023-07-28 14:30:00,133.03,133.06,132.61,132.72,281874.0,132.2382,132.2681,131.8207,131.9301,281874.0
2023-07-28 14:40:00,132.72,133.21,132.64,133.08,266245.0,131.9301,132.4172,131.8506,132.2879,266245.0
2023-07-28 14:50:00,133.08,133.3,133.08,133.23,262285.0,132.2879,132.5066,132.2879,132.437,262285.0
2023-07-28 15:00:00,133.24,133.38,133.09,133.34,331418.0,132.447,132.5862,132.2979,132.5464,331418.0
2023-07-28 15:10:00,133.35,133.38,133.15,133.23,311759.0,132.5563,132.5862,132.3575,132.437,311759.0
2023-07-28 15:20:00,133.23,133.24,132.9,132.96,428960.0,132.437,132.447,132.109,132.1687,428960.0
2023-07-28 15:30:00,132.96,133.24,132.91,132.93,455676.0,132.1687,132.447,132.119,132.1388,455676.0
2023-07-28 15:40:00,132.94,133.19,132.85,132.96,504109.0,132.1488,132.3973,132.0593,132.1687,504109.0
2023-07-28 15:50:00,132.97,133.15,132.86,132.98,1333487.0,132.1786,132.3575,132.0693,132.1885,1333487.0
2023-07-31 09:30:00,133.08,133.83,132.52,133.36,1449395.0,132.2879,133.0335,131.7313,132.5663,1449395.0
2023-07-31 09:40:00,133.37,133.39,132.59,132.62,520510.0,132.5762,132.5961,131.8009,131.8307,520510.0
2023-07-31 09:50:00,132.62,132.97,132.29,132.58,572086.0,131.8307,132.1786,131.5026,131.7909,572086.0
2023-07-31 10:00:00,132.57,132.8,132.13,132.77,391688.0,131.781,132.0096,131.3436,131.9798,391688.0
2023-07-31 10:10:00,132.77,132.89,132.46,132.54,337894.0,131.9798,132.0991,131.6716,131.7512,337894.0
2023-07-31 10:20:00,132.55,132.77,132.53,132.77,239442.0,131.7611,131.9798,131.7412,131.9798,239442.0
2023-07-31 10:30:00,132.78,132.91,132.54,132.85,402421.0,131.9897,132.119,131.7512,132.0593,402421.0
2023-07-31 10:40:00,132.86,132.9,132.61,132.82,274823.0,132.0693,132.109,131.8207,132.0295,274823.0
2023-07-31 10:50:00,132.82,133.34,132.73,133.13,332039.0,132.0295,132.5464,131.94,132.3376,332039.0
2023-07-31 11:00:00,133.12,133.45,133.05,133.27,300049.0,132.3277,132.6557,132.2581,132.4768,300049.0
2023-07-31 11:10:00,133.28,133.46,133.25,133.37,245208.0,132.4868,132.6657,132.4569,132.5762,245208.0
2023-07-31 11:20:00,133.37,133.45,133.26,133.33,190221.0,132.5762,132.6557,132.4669,132.5365,190221.0
2023-07-31 11:30:00,133.34,133.34,133.0,133.23,257233.0,132.5464,132.5464,132.2084,132.437,257233.0
2023-07-31 11:40:00,133.23,133.35,133.16,133.31,182308.0,132.437,132.5563,132.3675,132.5166,182308.0
2023-07-31 11:50:00,133.3,133.31,133.0,133.09,208367.0,132.5066,132.5166,132.2084,132.2979,208367.0
2023-07-31 12:00:00,133.09,133.26,132.96,133.06,226433.0,132.2979,132.4669,132.1687,132.2681,226433.0
2023-07-31 12:10:00,133.06,133.09,132.84,133.03,176161.0,132.2681,132.2979,132.0494,132.2382,176161.0
2023-07-31 12:20:00,133.03,133.04,132.86,132.98,182154.0,132.2382,132.2482,132.0693,132.1885,182154.0
2023-07-31 12:30:00,132.97,133.02,132.75,132.82,149606.0,132.1786,132.2283,131.9599,132.0295,149606.0
2023-07-31 12:40:00,132.82,132.84,132.64,132.74,187220.0,132.0295,132.0494,131.8506,131.95,187220.0
2023-07-31 12:50:00,132.74,132.76,132.5,132.6,253425.0,131.95,131.9698,131.7114,131.8108,253425.0
2023-07-31 13:00:00,132.59,132.76,132.49,132.71,200298.0,131.8009,131.9698,131.7015,131.9201,200298.0
2023-07-31 13:10:00,132.71,132.76,132.48,132.51,174250.0,131.9201,131.9698,131.6915,131.7213,174250.0
2023-07-31 13:20:00,132.5,132.68,132.49,132.57,155929.0,131.7114,131.8903,131.7015,131.781,155929.0
2023-07-31 13:30:00,132.57,132.84,132.55,132.83,164422.0,131.781,132.0494,131.7611,132.0394,164422.0
2023-07-31 13:40:00,132.84,132.85,132.7,132.82,208122.0,132.0494,132.0593,131.9102,132.0295,208122.0
2023-07-31 13:50:00,132.81,132.82,132.65,132.73,147980.0,132.0195,132.0295,131.8605,131.94,147980.0
2023-07-31 14:00:00,132.74,132.9,132.65,132.74,172969.0,131.95,132.109,131.8605,131.95,172969.0
2023-07-31 14:10:00,132.75,132.82,132.71,132.82,119014.0,131.9599,132.0295,131.9201,132.0295,119014.0
2023-07-31 14:20:00,132.81,132.87,132.51,132.56,183710.0,132.0195,132.0792,131.7213,131.771,183710.0
2023-07-31 14:30:00,132.56,132.61,132.44,132.57,203866.0,131.771,131.8207,131.6518,131.781,203866.0
2023-07-31 14:40:00,132.56,132.72,132.51,132.71,225642.0,131.771,131.9301,131.7213,131.9201,225642.0
2023-07-31 14:50:00,132.72,132.93,132.69,132.81,252268.0,131.9301,132.1388,131.9003,132.0195,252268.0
2023-07-31 15:00:00,132.8,132.84,132.65,132.73,190890.0,132.0096,132.0494,131.8605,131.94,190890.0
2023-07-31 15:10:00,132.73,132.75,132.54,132.62,175963.0,131.94,131.9599,131.7512,131.8307,175963.0
2023-07-31 15:20:00,132.61,132.65,132.49,132.58,262236.0,131.8207,131.8605,131.7015,131.7909,262236.0
2023-07-31 15:30:00,132.58,132.6,132.46,132.52,295752.0,131.7909,131.8108,131.6716,131.7313,295752.0
2023-07-31 15:40:00,132.52,132.62,132.45,132.6,366385.0,131.7313,131.8307,131.6617,131.8108,366385.0
2023-07-31 15:50:00,132.59,133.16,132.59,133.14,1292546.0,131.8009,132.3675,131.8009,132.3476,1292546.0
2023-08-01 09:30:00,130.85,132.05,130.75,131.69,3970687.0,130.0712,131.2641,129.9718,130.9062,3970687.0
2023-08-01 09:40:00,131.65,132.61,131.55,132.4,843186.0,130.8665,131.8207,130.767,131.612,843186.0
2023-08-01 09:50:00,132.38,132.57,132.06,132.13,469399.0,131.5921,131.781,131.274,131.3436,469399.0
2023-08-01 10:00:00,132.13,132.46,132.01,132.28,372002.0,131.3436,131.6716,131.2243,131.4927,372002.0
2023-08-01 10:10:00,132.27,132.32,131.68,132.0,453946.0,131.4828,131.5325,130.8963,131.2144,453946.0
2023-08-01 10:20:00,132.0,132.35,131.91,132.3,425417.0,131.2144,131.5623,131.1249,131.5126,425417.0
2023-08-01 10:30:00,132.29,132.92,132.23,132.69,430614.0,131.5026,132.1289,131.443,131.9003,430614.0
2023-08-01 10:40:00,132.7,132.85,132.45,132.67,289785.0,131.9102,132.0593,131.6617,131.8804,289785.0
2023-08-01 10:50:00,132.65,132.75,132.44,132.6,234192.0,131.8605,131.9599,131.6518,131.8108,234192.0
2023-08-01 11:00:00,132.6,132.73,132.28,132.35,267480.0,131.8108,131.94,131.4927,131.5623,267480.0
2023-08-01 11:10:00,132.37,132.63,132.36,132.42,259870.0,131.5822,131.8406,131.5722,131.6319,259870.0
2023-08-01 11:20:00,132.42,132.5,132.2,132.4,233306.0,131.6319,131.7114,131.4132,131.612,233306.0
2023-08-01 11:30:00,132.4,132.45,132.13,132.22,258618.0,131.612,131.6617,131.3436,131.4331,258618.0
2023-08-01 11:40:00,132.21,132.39,132.11,132.36,267903.0,131.4231,131.602,131.3237,131.5722,267903.0
2023-08-01 11:50:00,132.33,132.45,132.21,132.24,222464.0,131.5424,131.6617,131.4231,131.4529,222464.0
2023-08-01 12:00:00,132.24,132.27,132.11,132.2,163995.0,131.4529,131.4828,131.3237,131.4132,163995.0
2023-08-01 12:10:00,132.2,132.24,132.01,132.07,210830.0,131.4132,131.4529,131.2243,131.284,210830.0
2023-08-01 12:20:00,132.07,132.1,131.95,131.97,198597.0,131.284,131.3138,131.1647,131.1845,198597.0
2023-08-01 12:30:00,131.96,132.16,131.85,132.05,163973.0,131.1746,131.3734,131.0653,131.2641,163973.0
2023-08-01 12:40:00,132.05,132.18,132.05,132.12,189708.0,131.2641,131.3933,131.2641,131.3337,189708.0
2023-08-01 12:50:00,132.12,132.27,132.1,132.25,138340.0,131.3337,131.4828,131.3138,131.4629,138340.0
2023-08-01 13:00:00,132.24,132.44,132.24,132.34,218965.0,131.4529,131.6518,131.4529,131.5523,218965.0
2023-08-01 13:10:00,132.33,132.33,132.05,132.1,181288.0,131.5424,131.5424,131.2641,131.3138,181288.0
2023-08-01 13:20:00,132.11,132.2,132.07,132.13,155218.0,131.3237,131.4132,131.284,131.3436,155218.0
2023-08-01 13:30:00,132.13,132.15,131.85,131.9,191589.0,131.3436,131.3635,131.0653,131.115,191589.0
2023-08-01 13:40:00,131.89,132.02,131.82,131.93,166201.0,131.105,131.2343,131.0354,131.1448,166201.0
2023-08-01 13:50:00,131.94,132.15,131.94,132.08,148991.0,131.1547,131.3635,131.1547,131.2939,148991.0
2023-08-01 14:00:00,132.07,132.19,131.97,132.0,153864.0,131.284,131.4032,131.1845,131.2144,153864.0
2023-08-01 14:10:00,132.01,132.13,131.93,132.09,166458.0,131.2243,131.3436,131.1448,131.3038,166458.0
2023-08-01 14:20:00,132.1,132.12,131.92,132.03,190413.0,131.3138,131.3337,131.1348,131.2442,190413.0
2023-08-01 14:30:00,132.03,132.11,132.03,132.04,159109.0,131.2442,131.3237,131.2442,131.2541,159109.0
2023-08-01 14:40:00,132.05,132.05,131.93,132.04,229432.0,131.2641,131.2641,131.1448,131.2541,229432.0
2023-08-01 14:50:00,132.03,132.04,131.89,131.99,224298.0,131.2442,131.2541,131.105,131.2044,224298.0
2023-08-01 15:00:00,131.99,132.08,131.95,132.06,225478.0,131.2044,131.2939,131.1647,131.274,225478.0
2023-08-01 15:10:00,132.06,132.07,131.92,131.97,267120.0,131.274,131.284,131.1348,131.1845,267120.0
2023-08-01 15:20:00,131.98,132.13,131.92,132.08,338886.0,131.1945,131.3436,131.1348,131.2939,338886.0
2023-08-01 15:30:00,132.07,132.29,132.03,132.19,322181.0,131.284,131.5026,131.2442,131.4032,322181.0
2023-08-01 15:40:00,132.19,132.24,132.04,132.08,309798.0,131.4032,131.4529,131.2541,131.2939,309798.0
2023-08-01 15:50:00,132.08,132.15,131.81,131.9,1054017.0,131.2939,131.3635,131.0255,131.115,1054017.0
2023-08-02 09:30:00,129.84,130.31,129.52,129.77,1203136.0,129.0672,129.5344,128.7491,128.9976,1203136.0
2023-08-02 09:40:00,129.77,129.92,129.32,129.67,603923.0,128.9976,129.1467,128.5503,128.8982,603923.0
2023-08-02 09:50:00,129.66,130.18,129.56,130.05,438692.0,128.8883,129.4052,128.7889,129.276,438692.0
2023-08-02 10:00:00,130.05,130.42,129.84,129.89,470587.0,129.276,129.6438,129.0672,129.1169,470587.0
2023-08-02 10:10:00,129.89,129.89,129.49,129.78,445603.0,129.1169,129.1169,128.7193,129.0076,445603.0
2023-08-02 10:20:00,129.8,130.05,129.65,129.68,361135.0,129.0275,129.276,128.8784,128.9082,361135.0
2023-08-02 10:30:00,129.68,129.74,129.37,129.64,344358.0,128.9082,128.9678,128.6,128.8684,344358.0
2023-08-02 10:40:00,129.64,129.65,128.81,128.91,455113.0,128.8684,128.8784,128.0434,128.1428,455113.0
2023-08-02 10:50:00,128.91,129.13,128.89,128.94,302019.0,128.1428,128.3615,128.1229,128.1726,302019.0
2023-08-02 11:00:00,128.92,129.22,128.86,129.2,271653.0,128.1527,128.4509,128.0931,128.431,271653.0
2023-08-02 11:10:00,129.2,129.39,128.92,128.94,279518.0,128.431,128.6199,128.1527,128.1726,279518.0
2023-08-02 11:20:00,128.93,129.21,128.83,129.05,263340.0,128.1626,128.441,128.0632,128.2819,263340.0
2023-08-02 11:30:00,129.04,129.36,128.93,129.13,257816.0,128.272,128.5901,128.1626,128.3615,257816.0
2023-08-02 11:40:00,129.12,129.18,128.81,128.92,221372.0,128.3515,128.4112,128.0434,128.1527,221372.0
2023-08-02 11:50:00,128.91,128.91,128.38,128.4,543643.0,128.1428,128.1428,127.6159,127.6358,543643.0
2023-08-02 12:00:00,128.4,128.48,127.85,127.98,595196.0,127.6358,127.7153,127.0891,127.2183,595196.0
2023-08-02 12:10:00,127.98,128.4,127.98,128.37,438567.0,127.2183,127.6358,127.2183,127.606,438567.0
2023-08-02 12:20:00,128.37,128.39,128.07,128.2,363665.0,127.606,127.6259,127.3078,127.437,363665.0
2023-08-02 12:30:00,128.2,128.63,128.07,128.37,395466.0,127.437,127.8644,127.3078,127.606,395466.0
2023-08-02 12:40:00,128.37,128.74,128.31,128.73,238025.0,127.606,127.9738,127.5463,127.9638,238025.0
2023-08-02 12:50:00,128.73,128.75,128.46,128.58,227511.0,127.9638,127.9837,127.6954,127.8147,227511.0
2023-08-02 13:00:00,128.57,128.79,128.54,128.58,183923.0,127.8048,128.0235,127.775,127.8147,183923.0
2023-08-02 13:10:00,128.58,128.65,128.43,128.51,184582.0,127.8147,127.8843,127.6656,127.7451,184582.0
2023-08-02 13:20:00,128.51,128.78,128.4,128.76,256872.0,127.7451,128.0135,127.6358,127.9937,256872.0
2023-08-02 13:30:00,128.76,128.96,128.64,128.84,186649.0,127.9937,128.1925,127.8744,128.0732,186649.0
2023-08-02 13:40:00,128.84,128.94,128.71,128.75,174529.0,128.0732,128.1726,127.944,127.9837,174529.0
2023-08-02 13:50:00,128.76,128.82,128.48,128.57,168849.0,127.9937,128.0533,127.7153,127.8048,168849.0
2023-08-02 14:00:00,128.57,128.9,128.54,128.87,236758.0,127.8048,128.1328,127.775,128.103,236758.0
2023-08-02 14:10:00,128.88,128.96,128.75,128.94,186974.0,128.1129,128.1925,127.9837,128.1726,186974.0
2023-08-02 14:20:00,128.94,128.95,128.78,128.87,141965.0,128.1726,128.1825,128.0135,128.103,141965.0
2023-08-02 14:30:00,128.87,128.92,128.74,128.77,141998.0,128.103,128.1527,127.9738,128.0036,141998.0
2023-08-02 14:40:00,128.77,129.06,128.74,129.04,212465.0,128.0036,128.2919,127.9738,128.272,212465.0
2023-08-02 14:50:00,129.05,129.06,128.81,128.88,166897.0,128.2819,128.2919,128.0434,128.1129,166897.0
2023-08-02 15:00:00,128.88,128.96,128.75,128.78,186999.0,128.1129,128.1925,127.9837,128.0135,186999.0
2023-08-02 15:10:00,128.77,128.81,128.59,128.64,301484.0,128.0036,128.0434,127.8247,127.8744,301484.0
2023-08-02 15:20:00,128.65,128.8,128.48,128.48,255112.0,127.8843,128.0334,127.7153,127.7153,255112.0
2023-08-02 15:30:00,128.49,128.73,128.43,128.64,374927.0,127.7253,127.9638,127.6656,127.8744,374927.0
2023-08-02 15:40:00,128.64,128.81,128.51,128.72,530439.0,127.8744,128.0434,127.7451,127.9539,530439.0
2023-08-02 15:50:00,128.72,128.84,128.36,128.65,1691044.0,127.9539,128.0732,127.596,127.8843,1691044.0
2023-08-03 09:30:00,128.35,128.76,127.9,128.37,931631.0,127.5861,127.9937,127.1388,127.606,931631.0
2023-08-03 09:40:00,128.38,128.72,127.77,128.71,588873.0,127.6159,127.9539,127.0095,127.944,588873.0
2023-08-03 09:50:00,128.7,129.03,128.52,128.52,547267.0,127.934,128.262,127.7551,127.7551,547267.0
2023-08-03 10:00:00,128.53,128.9,128.38,128.38,420454.0,127.765,128.1328,127.6159,127.6159,420454.0
2023-08-03 10:10:00,128.39,128.92,128.31,128.92,289799.0,127.6259,128.1527,127.5463,128.1527,289799.0
2023-08-03 10:20:00,128.91,128.91,128.0,128.02,382537.0,128.1428,128.1428,127.2382,127.2581,382537.0
2023-08-03 10:30:00,128.03,128.91,128.01,128.86,334191.0,127.268,128.1428,127.2481,128.0931,334191.0
2023-08-03 10:40:00,128.85,129.0,128.63,128.82,212805.0,128.0831,128.2322,127.8644,128.0533,212805.0
2023-08-03 10:50:00,128.81,128.83,128.41,128.79,256576.0,128.0434,128.0632,127.6457,128.0235,256576.0
2023-08-03 11:00:00,128.79,128.87,128.68,128.8,219870.0,128.0235,128.103,127.9141,128.0334,219870.0
2023-08-03 11:10:00,128.81,129.43,128.63,129.36,323462.0,128.0434,128.6597,127.8644,128.5901,323462.0
2023-08-03 11:20:00,129.37,129.47,129.05,129.13,286180.0,128.6,128.6994,128.2819,128.3615,286180.0
2023-08-03 11:30:00,129.15,129.34,129.01,129.22,190638.0,128.3813,128.5702,128.2422,128.4509,190638.0
2023-08-03 11:40:00,129.22,129.38,129.1,129.34,204491.0,128.4509,128.61,128.3316,128.5702,204491.0
2023-08-03 11:50:00,129.37,129.5,129.11,129.13,214759.0,128.6,128.7292,128.3416,128.3615,214759.0
2023-08-03 12:00:00,129.12,129.36,129.04,129.32,168626.0,128.3515,128.5901,128.272,128.5503,168626.0
2023-08-03 12:10:00,129.32,129.38,129.15,129.33,155589.0,128.5503,128.61,128.3813,128.5603,155589.0
2023-08-03 12:20:00,129.32,129.41,129.24,129.31,157758.0,128.5503,128.6398,128.4708,128.5404,157758.0
2023-08-03 12:30:00,129.32,129.49,129.24,129.39,141281.0,128.5503,128.7193,128.4708,128.6199,141281.0
2023-08-03 12:40:00,129.41,129.73,129.4,129.67,204191.0,128.6398,128.9579,128.6298,128.8982,204191.0
2023-08-03 12:50:00,129.69,129.71,129.49,129.53,136581.0,128.9181,128.938,128.7193,128.7591,136581.0
2023-08-03 13:00:00,129.53,129.74,129.5,129.65,223537.0,128.7591,128.9678,128.7292,128.8784,223537.0
2023-08-03 13:10:00,129.64,129.77,129.42,129.47,202124.0,128.8684,128.9976,128.6497,128.6994,202124.0
2023-08-03 13:20:00,129.47,129.67,129.42,129.49,105362.0,128.6994,128.8982,128.6497,128.7193,105362.0
2023-08-03 13:30:00,129.5,129.55,129.27,129.41,154277.0,128.7292,128.779,128.5006,128.6398,154277.0
2023-08-03 13:40:00,129.39,129.45,129.18,129.38,168208.0,128.6199,128.6795,128.4112,128.61,168208.0
2023-08-03 13:50:00,129.37,129.42,129.09,129.1,146068.0,128.6,128.6497,128.3217,128.3316,146068.0
2023-08-03 14:00:00,129.11,129.15,128.93,128.93,156952.0,128.3416,128.3813,128.1626,128.1626,156952.0
2023-08-03 14:10:00,128.93,129.19,128.86,129.18,153897.0,128.1626,128.4211,128.0931,128.4112,153897.0
2023-08-03 14:20:00,129.18,129.18,128.91,128.99,149711.0,128.4112,128.4112,128.1428,128.2223,149711.0
2023-08-03 14:30:00,129.0,129.05,128.84,129.01,172966.0,128.2322,128.2819,128.0732,128.2422,172966.0
2023-08-03 14:40:00,129.04,129.23,129.02,129.04,132910.0,128.272,128.4609,128.2521,128.272,132910.0
2023-08-03 14:50:00,129.06,129.25,128.99,129.13,192566.0,128.2919,128.4807,128.2223,128.3615,192566.0
2023-08-03 15:00:00,129.15,129.25,128.86,128.97,191488.0,128.3813,128.4807,128.0931,128.2024,191488.0
2023-08-03 15:10:00,128.96,128.99,128.55,128.74,194367.0,128.1925,128.2223,127.7849,127.9738,194367.0
2023-08-03 15:20:00,128.74,128.87,128.63,128.86,190901.0,127.9738,128.103,127.8644,128.0931,190901.0
2023-08-03 15:30:00,128.86,128.95,128.74,128.78,239313.0,128.0931,128.1825,127.9738,128.0135,239313.0
2023-08-03 15:40:00,128.79,128.9,128.73,128.8,212131.0,128.0235,128.1328,127.9638,128.0334,212131.0
2023-08-03 15:50:00,128.81,129.0,128.69,128.76,640066.0,128.0434,128.2322,127.9241,127.9937,640066.0
2023-08-04 09:30:00,129.62,131.93,129.56,131.62,1984855.0,128.8485,131.1448,128.7889,130.8366,1984855.0
2023-08-04 09:40:00,131.63,131.66,130.43,131.21,890000.0,130.8466,130.8764,129.6537,130.4291,890000.0
2023-08-04 09:50:00,131.22,131.49,130.13,130.18,673291.0,130.439,130.7074,129.3555,129.4052,673291.0
2023-08-04 10:00:00,130.16,130.22,129.45,129.6,547879.0,129.3853,129.445,128.6795,128.8287,547879.0
2023-08-04 10:10:00,129.59,130.02,129.36,129.95,442820.0,128.8187,129.2462,128.5901,129.1766,442820.0
2023-08-04 10:20:00,129.94,130.08,129.52,129.74,349181.0,129.1666,129.3058,128.7491,128.9678,349181.0
2023-08-04 10:30:00,129.74,130.23,129.71,129.94,327707.0,128.9678,129.4549,128.938,129.1666,327707.0
2023-08-04 10:40:00,129.93,130.13,129.78,130.03,300497.0,129.1567,129.3555,129.0076,129.2561,300497.0
2023-08-04 10:50:00,130.02,130.32,129.91,130.29,267006.0,129.2462,129.5444,129.1368,129.5145,267006.0
2023-08-04 11:00:00,130.32,130.59,130.23,130.58,268583.0,129.5444,129.8128,129.4549,129.8028,268583.0
2023-08-04 11:10:00,130.58,130.6,130.32,130.38,282889.0,129.8028,129.8227,129.5444,129.604,282889.0
2023-08-04 11:20:00,130.38,130.65,130.33,130.53,198878.0,129.604,129.8724,129.5543,129.7531,198878.0
2023-08-04 11:30:00,130.54,130.58,130.37,130.4,162366.0,129.7631,129.8028,129.5941,129.6239,162366.0
2023-08-04 11:40:00,130.4,130.94,130.31,130.88,271752.0,129.6239,130.1607,129.5344,130.101,271752.0
2023-08-04 11:50:00,130.88,130.89,130.58,130.65,248828.0,130.101,130.111,129.8028,129.8724,248828.0
2023-08-04 12:00:00,130.63,130.73,130.43,130.44,216423.0,129.8525,129.9519,129.6537,129.6637,216423.0
2023-08-04 12:10:00,130.44,130.69,130.39,130.68,170228.0,129.6637,129.9122,129.614,129.9022,170228.0
2023-08-04 12:20:00,130.69,130.97,130.53,130.89,232472.0,129.9122,130.1905,129.7531,130.111,232472.0
2023-08-04 12:30:00,130.9,130.97,130.83,130.93,154758.0,130.1209,130.1905,130.0513,130.1507,154758.0
2023-08-04 12:40:00,130.94,131.12,130.87,130.94,194700.0,130.1607,130.3396,130.0911,130.1607,194700.0
2023-08-04 12:50:00,130.94,131.01,130.87,130.87,156739.0,130.1607,130.2303,130.0911,130.0911,156739.0
2023-08-04 13:00:00,130.87,130.88,130.51,130.6,188060.0,130.0911,130.101,129.7332,129.8227,188060.0
2023-08-04 13:10:00,130.59,130.59,130.44,130.54,166110.0,129.8128,129.8128,129.6637,129.7631,166110.0
2023-08-04 13:20:00,130.54,130.54,129.97,130.09,262151.0,129.7631,129.7631,129.1965,129.3157,262151.0
2023-08-04 13:30:00,130.08,130.21,129.96,130.05,187102.0,129.3058,129.435,129.1865,129.276,187102.0
2023-08-04 13:40:00,130.04,130.32,129.95,130.24,180567.0,129.266,129.5444,129.1766,129.4648,180567.0
2023-08-04 13:50:00,130.24,130.26,129.66,129.75,327730.0,129.4648,129.4847,128.8883,128.9778,327730.0
2023-08-04 14:00:00,129.74,129.75,129.16,129.32,496470.0,128.9678,128.9778,128.3913,128.5503,496470.0
2023-08-04 14:10:00,129.34,129.52,129.11,129.26,309210.0,128.5702,128.7491,128.3416,128.4907,309210.0
2023-08-04 14:20:00,129.25,129.25,128.92,128.99,312556.0,128.4807,128.4807,128.1527,128.2223,312556.0
2023-08-04 14:30:00,128.98,129.12,128.66,128.71,224919.0,128.2123,128.3515,127.8942,127.944,224919.0
2023-08-04 14:40:00,128.7,128.87,128.53,128.62,258863.0,127.934,128.103,127.765,127.8545,258863.0
2023-08-04 14:50:00,128.61,128.95,128.34,128.5,299403.0,127.8445,128.1825,127.5762,127.7352,299403.0
2023-08-04 15:00:00,128.51,128.75,128.36,128.41,301643.0,127.7451,127.9837,127.596,127.6457,301643.0
2023-08-04 15:10:00,128.4,128.68,128.38,128.53,311237.0,127.6358,127.9141,127.6159,127.765,311237.0
2023-08-04 15:20:00,128.52,128.64,128.43,128.57,242701.0,127.7551,127.8744,127.6656,127.8048,242701.0
2023-08-04 15:30:00,128.57,128.79,128.45,128.47,289306.0,127.8048,128.0235,127.6855,127.7054,289306.0
2023-08-04 15:40:00,128.47,128.57,128.37,128.46,373528.0,127.7054,127.8048,127.606,127.6954,373528.0
2023-08-04 15:50:00,128.46,128.62,128.31,128.55,1307878.0,127.6954,127.8545,127.5463,127.7849,1307878.0
2023-08-07 09:30:00,129.47,130.44,129.43,130.27,1003620.0,128.6994,129.6637,128.6597,129.4947,1003620.0
2023-08-07 09:40:00,130.28,130.68,129.74,129.84,731645.0,129.5046,129.9022,128.9678,129.0672,731645.0
2023-08-07 09:50:00,129.82,130.35,129.76,129.98,395042.0,129.0473,129.5742,128.9877,129.2064,395042.0
2023-08-07 10:00:00,129.95,130.31,129.5,130.28,489411.0,129.1766,129.5344,128.7292,129.5046,489411.0
2023-08-07 10:10:00,130.28,130.43,130.01,130.43,399848.0,129.5046,129.6537,129.2362,129.6537,399848.0
2023-08-07 10:20:00,130.43,130.46,130.17,130.23,348002.0,129.6537,129.6835,129.3953,129.4549,348002.0
2023-08-07 10:30:00,130.23,130.69,130.12,130.68,332559.0,129.4549,129.9122,129.3456,129.9022,332559.0
2023-08-07 10:40:00,130.68,130.96,130.61,130.95,406984.0,129.9022,130.1806,129.8326,130.1706,406984.0
2023-08-07 10:50:00,130.94,130.97,130.59,130.82,355060.0,130.1607,130.1905,129.8128,130.0414,355060.0
2023-08-07 11:00:00,130.82,130.98,130.56,130.73,276891.0,130.0414,130.2004,129.7829,129.9519,276891.0
2023-08-07 11:10:00,130.72,130.89,130.31,130.37,282886.0,129.942,130.111,129.5344,129.5941,282886.0
2023-08-07 11:20:00,130.37,130.81,130.33,130.7,234343.0,129.5941,130.0315,129.5543,129.9221,234343.0
2023-08-07 11:30:00,130.7,130.78,130.36,130.63,255483.0,129.9221,130.0016,129.5841,129.8525,255483.0
2023-08-07 11:40:00,130.63,130.87,130.59,130.83,189650.0,129.8525,130.0911,129.8128,130.0513,189650.0
2023-08-07 11:50:00,130.84,131.23,130.77,131.22,328365.0,130.0613,130.449,129.9917,130.439,328365.0
2023-08-07 12:00:00,131.22,131.43,131.2,131.36,222806.0,130.439,130.6478,130.4191,130.5782,222806.0
2023-08-07 12:10:00,131.37,131.65,131.33,131.41,287014.0,130.5881,130.8665,130.5484,130.6279,287014.0
2023-08-07 12:20:00,131.4,131.69,131.31,131.68,178395.0,130.6179,130.9062,130.5285,130.8963,178395.0
2023-08-07 12:30:00,131.68,131.75,131.59,131.59,206976.0,130.8963,130.9659,130.8068,130.8068,206976.0
2023-08-07 12:40:00,131.59,131.74,131.46,131.68,184493.0,130.8068,130.9559,130.6776,130.8963,184493.0
2023-08-07 12:50:00,131.68,132.0,131.58,131.93,342504.0,130.8963,131.2144,130.7969,131.1448,342504.0
2023-08-07 13:00:00,131.92,131.99,131.83,131.96,191853.0,131.1348,131.2044,131.0454,131.1746,191853.0
2023-08-07 13:10:00,131.95,131.98,131.73,131.91,196844.0,131.1647,131.1945,130.946,131.1249,196844.0
2023-08-07 13:20:00,131.91,131.99,131.64,131.65,230386.0,131.1249,131.2044,130.8565,130.8665,230386.0
2023-08-07 13:30:00,131.66,131.77,131.58,131.67,227778.0,130.8764,130.9857,130.7969,130.8863,227778.0
2023-08-07 13:40:00,131.67,131.86,131.56,131.75,233378.0,130.8863,131.0752,130.777,130.9659,233378.0
2023-08-07 13:50:00,131.75,131.93,131.69,131.84,172277.0,130.9659,131.1448,130.9062,131.0553,172277.0
2023-08-07 14:00:00,131.85,131.95,131.68,131.79,176159.0,131.0653,131.1647,130.8963,131.0056,176159.0
2023-08-07 14:10:00,131.79,131.84,131.55,131.6,131559.0,131.0056,131.0553,130.767,130.8168,131559.0
2023-08-07 14:20:00,131.61,131.65,131.15,131.24,198801.0,130.8267,130.8665,130.3694,130.4589,198801.0
2023-08-07 14:30:00,131.23,131.72,131.23,131.56,179528.0,130.449,130.936,130.449,130.777,179528.0
2023-08-07 14:40:00,131.58,131.69,131.5,131.69,127899.0,130.7969,130.9062,130.7173,130.9062,127899.0
2023-08-07 14:50:00,131.7,131.77,131.58,131.69,127712.0,130.9162,130.9857,130.7969,130.9062,127712.0
2023-08-07 15:00:00,131.71,131.8,131.65,131.69,177065.0,130.9261,131.0156,130.8665,130.9062,177065.0
2023-08-07 15:10:00,131.68,131.89,131.68,131.89,272983.0,130.8963,131.105,130.8963,131.105,272983.0
2023-08-07 15:20:00,131.89,131.99,131.84,131.91,300065.0,131.105,131.2044,131.0553,131.1249,300065.0
2023-08-07 15:30:00,131.91,132.03,131.77,131.89,461851.0,131.1249,131.2442,130.9857,131.105,461851.0
2023-08-07 15:40:00,131.88,131.97,131.64,131.84,380206.0,131.0951,131.1845,130.8565,131.0553,380206.0
2023-08-07 15:50:00,131.84,132.06,131.8,131.95,951098.0,131.0553,131.274,131.0156,131.1647,951098.0
2023-08-08 09:30:00,130.96,131.64,130.96,131.44,795197.0,130.1806,130.8565,130.1806,130.6577,795197.0
2023-08-08 09:40:00,131.42,131.49,130.8,130.81,581057.0,130.6378,130.7074,130.0215,130.0315,581057.0
2023-08-08 09:50:00,130.79,131.04,130.68,130.84,392940.0,130.0116,130.2601,129.9022,130.0613,392940.0
2023-08-08 10:00:00,130.83,131.0,130.48,130.8,466759.0,130.0513,130.2203,129.7034,130.0215,466759.0
2023-08-08 10:10:00,130.79,130.81,130.55,130.61,387900.0,130.0116,130.0315,129.773,129.8326,387900.0
2023-08-08 10:20:00,130.6,131.06,130.54,131.04,297205.0,129.8227,130.28,129.7631,130.2601,297205.0
2023-08-08 10:30:00,131.04,131.13,130.68,131.01,289681.0,130.2601,130.3495,129.9022,130.2303,289681.0
2023-08-08 10:40:00,131.02,131.15,130.77,130.85,242706.0,130.2402,130.3694,129.9917,130.0712,242706.0
2023-08-08 10:50:00,130.86,130.92,130.53,130.6,273343.0,130.0812,130.1408,129.7531,129.8227,273343.0
2023-08-08 11:00:00,130.6,130.65,130.18,130.29,284102.0,129.8227,129.8724,129.4052,129.5145,284102.0
2023-08-08 11:10:00,130.28,130.77,130.13,130.68,290198.0,129.5046,129.9917,129.3555,129.9022,290198.0
2023-08-08 11:20:00,130.68,131.1,130.68,131.02,289565.0,129.9022,130.3197,129.9022,130.2402,289565.0
2023-08-08 11:30:00,131.01,131.2,130.92,131.16,245235.0,130.2303,130.4191,130.1408,130.3794,245235.0
2023-08-08 11:40:00,131.16,131.17,130.88,130.94,227274.0,130.3794,130.3893,130.101,130.1607,227274.0
2023-08-08 11:50:00,130.94,131.25,130.94,131.14,221437.0,130.1607,130.4688,130.1607,130.3595,221437.0
2023-08-08 12:00:00,131.14,131.64,131.06,131.64,243347.0,130.3595,130.8565,130.28,130.8565,243347.0
2023-08-08 12:10:00,131.64,131.8,131.6,131.7,182976.0,130.8565,131.0156,130.8168,130.9162,182976.0
2023-08-08 12:20:00,131.67,131.83,131.51,131.53,172389.0,130.8863,131.0454,130.7273,130.7472,172389.0
2023-08-08 12:30:00,131.53,131.76,131.39,131.43,181952.0,130.7472,130.9758,130.608,130.6478,181952.0
2023-08-08 12:40:00,131.47,131.5,131.22,131.23,162848.0,130.6875,130.7173,130.439,130.449,162848.0
2023-08-08 12:50:00,131.21,131.53,131.21,131.52,166537.0,130.4291,130.7472,130.4291,130.7372,166537.0
2023-08-08 13:00:00,131.53,131.69,131.46,131.5,233202.0,130.7472,130.9062,130.6776,130.7173,233202.0
2023-08-08 13:10:00,131.5,131.8,131.4,131.65,233779.0,130.7173,131.0156,130.6179,130.8665,233779.0
2023-08-08 13:20:00,131.66,131.73,131.39,131.51,123807.0,130.8764,130.946,130.608,130.7273,123807.0
2023-08-08 13:30:00,131.53,131.62,131.23,131.49,172573.0,130.7472,130.8366,130.449,130.7074,172573.0
2023-08-08 13:40:00,131.49,131.52,131.35,131.38,142672.0,130.7074,130.7372,130.5682,130.5981,142672.0
2023-08-08 13:50:00,131.37,131.54,131.35,131.52,166592.0,130.5881,130.7571,130.5682,130.7372,166592.0
2023-08-08 14:00:00,131.52,131.56,131.38,131.51,163350.0,130.7372,130.777,130.5981,130.7273,163350.0
2023-08-08 14:10:00,131.52,131.87,131.44,131.75,182604.0,130.7372,131.0851,130.6577,130.9659,182604.0
2023-08-08 14:20:00,131.75,131.83,131.6,131.63,187539.0,130.9659,131.0454,130.8168,130.8466,187539.0
2023-08-08 14:30:00,131.63,131.67,131.53,131.59,156507.0,130.8466,130.8863,130.7472,130.8068,156507.0
2023-08-08 14:40:00,131.58,131.58,131.37,131.45,162951.0,130.7969,130.7969,130.5881,130.6676,162951.0
2023-08-08 14:50:00,131.48,131.81,131.38,131.76,211281.0,130.6975,131.0255,130.5981,130.9758,211281.0
2023-08-08 15:00:00,131.76,131.93,131.7,131.79,215610.0,130.9758,131.1448,130.9162,131.0056,215610.0
2023-08-08 15:10:00,131.78,131.87,131.66,131.71,220737.0,130.9957,131.0851,130.8764,130.9261,220737.0
2023-08-08 15:20:00,131.71,131.79,131.61,131.63,234789.0,130.9261,131.0056,130.8267,130.8466,234789.0
2023-08-08 15:30:00,131.62,131.67,131.45,131.55,298508.0,130.8366,130.8863,130.6676,130.767,298508.0
2023-08-08 15:40:00,131.55,131.9,131.54,131.83,346773.0,130.767,131.115,130.7571,131.0454,346773.0
2023-08-08 15:50:00,131.84,131.94,131.75,131.83,748278.0,131.0553,131.1547,130.9659,131.0454,748278.0
2023-08-09 09:30:00,132.19,132.47,131.66,131.74,804220.0,131.4032,131.6816,130.8764,130.9559,804220.0
2023-08-09 09:40:00,131.74,132.18,131.59,131.93,582388.0,130.9559,131.3933,130.8068,131.1448,582388.0
2023-08-09 09:50:00,131.93,131.99,131.21,131.24,368057.0,131.1448,131.2044,130.4291,130.4589,368057.0
2023-08-09 10:00:00,131.24,131.65,131.24,131.65,377649.0,130.4589,130.8665,130.4589,130.8665,377649.0
2023-08-09 10:10:00,131.66,132.06,131.66,131.78,397577.0,130.8764,131.274,130.8764,130.9957,397577.0
2023-08-09 10:20:00,131.78,131.89,131.56,131.71,351158.0,130.9957,131.105,130.777,130.9261,351158.0
2023-08-09 10:30:00,131.67,131.86,131.51,131.63,274186.0,130.8863,131.0752,130.7273,130.8466,274186.0
2023-08-09 10:40:00,131.63,131.82,131.51,131.51,220165.0,130.8466,131.0354,130.7273,130.7273,220165.0
2023-08-09 10:50:00,131.52,131.56,130.79,130.79,493055.0,130.7372,130.777,130.0116,130.0116,493055.0
2023-08-09 11:00:00,130.78,131.0,130.6,130.67,425538.0,130.0016,130.2203,129.8227,129.8923,425538.0
2023-08-09 11:10:00,130.68,130.69,130.23,130.3,529645.0,129.9022,129.9122,129.4549,129.5245,529645.0
2023-08-09 11:20:00,130.29,130.29,129.67,129.76,455246.0,129.5145,129.5145,128.8982,128.9877,455246.0
2023-08-09 11:30:00,129.74,130.23,129.5,130.22,518367.0,128.9678,129.4549,128.7292,129.445,518367.0
2023-08-09 11:40:00,130.24,130.3,129.81,129.83,238500.0,129.4648,129.5245,129.0374,129.0573,238500.0
2023-08-09 11:50:00,129.84,130.22,129.78,130.12,342527.0,129.0672,129.445,129.0076,129.3456,342527.0
2023-08-09 12:00:00,130.1,130.43,130.04,130.33,265562.0,129.3257,129.6537,129.266,129.5543,265562.0
2023-08-09 12:10:00,130.32,130.41,130.11,130.33,204880.0,129.5444,129.6338,129.3356,129.5543,204880.0
2023-08-09 12:20:00,130.33,130.51,130.21,130.37,138622.0,129.5543,129.7332,129.435,129.5941,138622.0
2023-08-09 12:30:00,130.36,130.62,130.34,130.51,162159.0,129.5841,129.8426,129.5642,129.7332,162159.0
2023-08-09 12:40:00,130.51,130.78,130.5,130.74,150049.0,129.7332,130.0016,129.7233,129.9619,150049.0
2023-08-09 12:50:00,130.75,130.75,130.41,130.44,182353.0,129.9718,129.9718,129.6338,129.6637,182353.0
2023-08-09 13:00:00,130.43,130.77,130.29,130.72,165199.0,129.6537,129.9917,129.5145,129.942,165199.0
2023-08-09 13:10:00,130.74,130.95,130.72,130.87,159407.0,129.9619,130.1706,129.942,130.0911,159407.0
2023-08-09 13:20:00,130.87,130.99,130.79,130.91,138840.0,130.0911,130.2104,130.0116,130.1309,138840.0
2023-08-09 13:30:00,130.91,131.19,130.9,131.19,163849.0,130.1309,130.4092,130.1209,130.4092,163849.0
2023-08-09 13:40:00,131.2,131.24,131.05,131.09,155914.0,130.4191,130.4589,130.27,130.3098,155914.0
2023-08-09 13:50:00,131.09,131.21,131.06,131.14,132737.0,130.3098,130.4291,130.28,130.3595,132737.0
2023-08-09 14:00:00,131.14,131.32,131.1,131.31,169081.0,130.3595,130.5384,130.3197,130.5285,169081.0
2023-08-09 14:10:00,131.31,131.64,131.31,131.56,203165.0,130.5285,130.8565,130.5285,130.777,203165.0
2023-08-09 14:20:00,131.57,131.66,131.43,131.54,172071.0,130.7869,130.8764,130.6478,130.7571,172071.0
2023-08-09 14:30:00,131.55,131.67,131.31,131.45,235330.0,130.767,130.8863,130.5285,130.6676,235330.0
2023-08-09 14:40:00,131.45,131.46,131.16,131.29,227600.0,130.6676,130.6776,130.3794,130.5086,227600.0
2023-08-09 14:50:00,131.29,131.29,130.97,131.03,274182.0,130.5086,130.5086,130.1905,130.2501,274182.0
2023-08-09 15:00:00,131.03,131.03,130.65,130.66,203363.0,130.2501,130.2501,129.8724,129.8823,203363.0
2023-08-09 15:10:00,130.65,130.76,130.52,130.73,223054.0,129.8724,129.9817,129.7432,129.9519,223054.0
2023-08-09 15:20:00,130.73,130.95,130.67,130.89,225474.0,129.9519,130.1706,129.8923,130.111,225474.0
2023-08-09 15:30:00,130.89,130.91,130.65,130.65,260444.0,130.111,130.1309,129.8724,129.8724,260444.0
2023-08-09 15:40:00,130.66,130.86,130.32,130.44,311054.0,129.8823,130.0812,129.5444,129.6637,311054.0
2023-08-09 15:50:00,130.42,130.52,130.03,130.16,1102743.0,129.6438,129.7432,129.2561,129.3853,1102743.0
2023-08-10 09:30:00,131.98,132.22,131.1,131.84,1121814.0,131.1945,131.4331,130.3197,131.0553,1121814.0
2023-08-10 09:40:00,131.85,132.06,131.47,131.95,621234.0,131.0653,131.274,130.6875,131.1647,621234.0
2023-08-10 09:50:00,131.96,132.41,131.82,132.37,541611.0,131.1746,131.6219,131.0354,131.5822,541611.0
2023-08-10 10:00:00,132.37,132.65,132.17,132.21,562283.0,131.5822,131.8605,131.3834,131.4231,562283.0
2023-08-10 10:10:00,132.21,132.24,131.98,132.05,395199.0,131.4231,131.4529,131.1945,131.2641,395199.0
2023-08-10 10:20:00,132.06,132.17,131.71,131.83,347310.0,131.274,131.3834,130.9261,131.0454,347310.0
2023-08-10 10:30:00,131.82,132.01,131.57,131.78,309762.0,131.0354,131.2243,130.7869,130.9957,309762.0
2023-08-10 10:40:00,131.76,131.82,131.23,131.35,356389.0,130.9758,131.0354,130.449,130.5682,356389.0
2023-08-10 10:50:00,131.34,131.67,131.27,131.45,307168.0,130.5583,130.8863,130.4887,130.6676,307168.0
2023-08-10 11:00:00,131.47,131.56,130.99,131.34,332378.0,130.6875,130.777,130.2104,130.5583,332378.0
2023-08-10 11:10:00,131.34,131.57,131.11,131.19,240105.0,130.5583,130.7869,130.3297,130.4092,240105.0
2023-08-10 11:20:00,131.2,131.2,130.84,131.12,258561.0,130.4191,130.4191,130.0613,130.3396,258561.0
2023-08-10 11:30:00,131.14,131.64,130.99,131.54,265629.0,130.3595,130.8565,130.2104,130.7571,265629.0
2023-08-10 11:40:00,131.54,131.55,130.99,131.1,297673.0,130.7571,130.767,130.2104,130.3197,297673.0
2023-08-10 11:50:00,131.1,131.1,130.57,130.93,336678.0,130.3197,130.3197,129.7929,130.1507,336678.0
2023-08-10 12:00:00,130.92,131.0,130.71,130.87,147271.0,130.1408,130.2203,129.932,130.0911,147271.0
2023-08-10 12:10:00,130.87,130.92,130.62,130.79,147137.0,130.0911,130.1408,129.8426,130.0116,147137.0
2023-08-10 12:20:00,130.75,131.03,130.56,131.0,278713.0,129.9718,130.2501,129.7829,130.2203,278713.0
2023-08-10 12:30:00,130.99,131.27,130.9,131.25,238433.0,130.2104,130.4887,130.1209,130.4688,238433.0
2023-08-10 12:40:00,131.26,131.54,131.19,131.37,283982.0,130.4788,130.7571,130.4092,130.5881,283982.0
2023-08-10 12:50:00,131.36,131.36,130.63,130.71,221015.0,130.5782,130.5782,129.8525,129.932,221015.0
2023-08-10 13:00:00,130.7,130.95,130.63,130.9,167063.0,129.9221,130.1706,129.8525,130.1209,167063.0
2023-08-10 13:10:00,130.9,130.92,130.7,130.84,116622.0,130.1209,130.1408,129.9221,130.0613,116622.0
2023-08-10 13:20:00,130.83,130.85,130.43,130.59,228701.0,130.0513,130.0712,129.6537,129.8128,228701.0
2023-08-10 13:30:00,130.57,130.71,130.46,130.54,199219.0,129.7929,129.932,129.6835,129.7631,199219.0
2023-08-10 13:40:00,130.56,130.67,130.27,130.54,246397.0,129.7829,129.8923,129.4947,129.7631,246397.0
2023-08-10 13:50:00,130.53,130.68,130.03,130.13,282194.0,129.7531,129.9022,129.2561,129.3555,282194.0
2023-08-10 14:00:00,130.14,130.62,130.11,130.55,214087.0,129.3654,129.8426,129.3356,129.773,214087.0
2023-08-10 14:10:00,130.55,130.96,130.52,130.64,261788.0,129.773,130.1806,129.7432,129.8625,261788.0
2023-08-10 14:20:00,130.62,130.81,130.57,130.63,149627.0,129.8426,130.0315,129.7929,129.8525,149627.0
2023-08-10 14:30:00,130.64,130.75,130.32,130.58,152338.0,129.8625,129.9718,129.5444,129.8028,152338.0
2023-08-10 14:40:00,130.61,130.65,130.31,130.56,143222.0,129.8326,129.8724,129.5344,129.7829,143222.0
2023-08-10 14:50:00,130.55,130.86,130.47,130.86,239785.0,129.773,130.0812,129.6935,130.0812,239785.0
2023-08-10 15:00:00,130.86,130.87,130.52,130.73,183462.0,130.0812,130.0911,129.7432,129.9519,183462.0
2023-08-10 15:10:00,130.75,130.99,130.72,130.9,205989.0,129.9718,130.2104,129.942,130.1209,205989.0
2023-08-10 15:20:00,130.91,130.97,130.43,130.47,239095.0,130.1309,130.1905,129.6537,129.6935,239095.0
2023-08-10 15:30:00,130.51,130.51,130.27,130.36,264840.0,129.7332,129.7332,129.4947,129.5841,264840.0
2023-08-10 15:40:00,130.36,130.49,130.15,130.23,343551.0,129.5841,129.7134,129.3754,129.4549,343551.0
2023-08-10 15:50:00,130.23,130.44,130.1,130.24,1004339.0,129.4549,129.6637,129.3257,129.4648,1004339.0
2023-08-11 09:30:00,129.31,129.58,128.8,129.37,752721.0,128.5404,128.8088,128.0334,128.6,752721.0
2023-08-11 09:40:00,129.37,129.44,128.75,129.08,399101.0,128.6,128.6696,127.9837,128.3117,399101.0
2023-08-11 09:50:00,129.08,129.38,129.02,129.34,300939.0,128.3117,128.61,128.2521,128.5702,300939.0
2023-08-11 10:00:00,129.34,129.92,129.33,129.57,519801.0,128.5702,129.1467,128.5603,128.7988,519801.0
2023-08-11 10:10:00,129.58,130.07,129.34,129.9,359735.0,128.8088,129.2959,128.5702,129.1269,359735.0
2023-08-11 10:20:00,129.89,130.13,129.73,129.86,421983.0,129.1169,129.3555,128.9579,129.0871,421983.0
2023-08-11 10:30:00,129.85,130.16,129.78,130.11,250895.0,129.0772,129.3853,129.0076,129.3356,250895.0
2023-08-11 10:40:00,130.1,130.31,129.81,129.95,305394.0,129.3257,129.5344,129.0374,129.1766,305394.0
2023-08-11 10:50:00,129.94,129.94,129.38,129.45,322047.0,129.1666,129.1666,128.61,128.6795,322047.0
2023-08-11 11:00:00,129.45,129.57,129.17,129.25,226079.0,128.6795,128.7988,128.4012,128.4807,226079.0
2023-08-11 11:10:00,129.27,129.3,129.01,129.27,225171.0,128.5006,128.5304,128.2422,128.5006,225171.0
2023-08-11 11:20:00,129.26,129.41,129.19,129.23,200784.0,128.4907,128.6398,128.4211,128.4609,200784.0
2023-08-11 11:30:00,129.23,129.35,129.04,129.23,211657.0,128.4609,128.5801,128.272,128.4609,211657.0
2023-08-11 11:40:00,129.22,129.4,129.12,129.28,182936.0,128.4509,128.6298,128.3515,128.5106,182936.0
2023-08-11 11:50:00,129.27,129.66,129.21,129.62,228489.0,128.5006,128.8883,128.441,128.8485,228489.0
2023-08-11 12:00:00,129.62,129.95,129.59,129.74,202114.0,128.8485,129.1766,128.8187,128.9678,202114.0
2023-08-11 12:10:00,129.75,130.03,129.66,129.74,179572.0,128.9778,129.2561,128.8883,128.9678,179572.0
2023-08-11 12:20:00,129.73,129.86,129.51,129.7,159834.0,128.9579,129.0871,128.7392,128.9281,159834.0
2023-08-11 12:30:00,129.71,129.79,129.58,129.58,147053.0,128.938,129.0175,128.8088,128.8088,147053.0
2023-08-11 12:40:00,129.57,129.63,129.37,129.39,114433.0,128.7988,128.8585,128.6,128.6199,114433.0
2023-08-11 12:50:00,129.39,129.51,129.32,129.49,136336.0,128.6199,128.7392,128.5503,128.7193,136336.0
2023-08-11 13:00:00,129.49,129.65,129.28,129.31,140032.0,128.7193,128.8784,128.5106,128.5404,140032.0
2023-08-11 13:10:00,129.3,129.53,129.27,129.49,137424.0,128.5304,128.7591,128.5006,128.7193,137424.0
2023-08-11 13:20:00,129.5,129.84,129.5,129.81,129199.0,128.7292,129.0672,128.7292,129.0374,129199.0
2023-08-11 13:30:00,129.81,129.91,129.59,129.7,196383.0,129.0374,129.1368,128.8187,128.9281,196383.0
2023-08-11 13:40:00,129.71,129.74,129.32,129.35,166791.0,128.938,128.9678,128.5503,128.5801,166791.0
2023-08-11 13:50:00,129.36,129.56,129.24,129.54,165083.0,128.5901,128.7889,128.4708,128.769,165083.0
2023-08-11 14:00:00,129.54,129.86,129.49,129.65,210896.0,128.769,129.0871,128.7193,128.8784,210896.0
2023-08-11 14:10:00,129.66,129.89,129.58,129.87,178341.0,128.8883,129.1169,128.8088,129.097,178341.0
2023-08-11 14:20:00,129.88,130.08,129.77,130.04,246571.0,129.107,129.3058,128.9976,129.266,246571.0
2023-08-11 14:30:00,130.05,130.33,129.84,130.09,360293.0,129.276,129.5543,129.0672,129.3157,360293.0
2023-08-11 14:40:00,130.12,130.19,129.99,130.17,175086.0,129.3456,129.4151,129.2163,129.3953,175086.0
2023-08-11 14:50:00,130.18,130.22,130.08,130.19,139098.0,129.4052,129.445,129.3058,129.4151,139098.0
2023-08-11 15:00:00,130.19,130.2,129.83,129.84,224992.0,129.4151,129.4251,129.0573,129.0672,224992.0
2023-08-11 15:10:00,129.83,130.09,129.76,130.05,182675.0,129.0573,129.3157,128.9877,129.276,182675.0
2023-08-11 15:20:00,130.04,130.33,130.0,130.25,285373.0,129.266,129.5543,129.2263,129.4748,285373.0
2023-08-11 15:30:00,130.25,130.44,130.17,130.25,334044.0,129.4748,129.6637,129.3953,129.4748,334044.0
2023-08-11 15:40:00,130.25,130.36,130.1,130.25,286266.0,129.4748,129.5841,129.3257,129.4748,286266.0
2023-08-11 15:50:00,130.25,130.27,129.89,130.19,1144418.0,129.4748,129.4947,129.1169,129.4151,1144418.0
2023-08-14 09:30:00,129.85,130.28,129.59,130.15,770641.0,129.0772,129.5046,128.8187,129.3754,770641.0
2023-08-14 09:40:00,130.14,131.04,130.07,130.69,724191.0,129.3654,130.2601,129.2959,129.9122,724191.0
2023-08-14 09:50:00,130.68,131.02,130.49,130.61,383778.0,129.9022,130.2402,129.7134,129.8326,383778.0
2023-08-14 10:00:00,130.59,130.93,130.38,130.85,426801.0,129.8128,130.1507,129.604,130.0712,426801.0
2023-08-14 10:10:00,130.85,131.29,130.82,131.02,363886.0,130.0712,130.5086,130.0414,130.2402,363886.0
2023-08-14 10:20:00,131.01,131.25,130.81,130.95,321572.0,130.2303,130.4688,130.0315,130.1706,321572.0
2023-08-14 10:30:00,130.96,131.47,130.92,131.42,332181.0,130.1806,130.6875,130.1408,130.6378,332181.0
2023-08-14 10:40:00,131.4,131.52,131.33,131.46,281199.0,130.6179,130.7372,130.5484,130.6776,281199.0
2023-08-14 10:50:00,131.46,131.75,131.43,131.58,384647.0,130.6776,130.9659,130.6478,130.7969,384647.0
2023-08-14 11:00:00,131.58,131.74,131.36,131.46,282364.0,130.7969,130.9559,130.5782,130.6776,282364.0
2023-08-14 11:10:00,131.46,131.57,131.32,131.39,280875.0,130.6776,130.7869,130.5384,130.608,280875.0
2023-08-14 11:20:00,131.42,131.7,131.35,131.67,192960.0,130.6378,130.9162,130.5682,130.8863,192960.0
2023-08-14 11:30:00,131.67,131.84,131.55,131.68,180050.0,130.8863,131.0553,130.767,130.8963,180050.0
2023-08-14 11:40:00,131.66,131.88,131.63,131.83,174114.0,130.8764,131.0951,130.8466,131.0454,174114.0
2023-08-14 11:50:00,131.83,131.9,131.6,131.63,171415.0,131.0454,131.115,130.8168,130.8466,171415.0
2023-08-14 12:00:00,131.65,131.78,131.56,131.72,140417.0,130.8665,130.9957,130.777,130.936,140417.0
2023-08-14 12:10:00,131.72,131.73,131.33,131.48,169215.0,130.936,130.946,130.5484,130.6975,169215.0
2023-08-14 12:20:00,131.48,131.49,131.15,131.26,196619.0,130.6975,130.7074,130.3694,130.4788,196619.0
2023-08-14 12:30:00,131.26,131.38,131.17,131.31,160556.0,130.4788,130.5981,130.3893,130.5285,160556.0
2023-08-14 12:40:00,131.31,131.44,131.25,131.34,167143.0,130.5285,130.6577,130.4688,130.5583,167143.0
2023-08-14 12:50:00,131.35,131.51,131.31,131.49,132893.0,130.5682,130.7273,130.5285,130.7074,132893.0
2023-08-14 13:00:00,131.48,131.64,131.47,131.64,148782.0,130.6975,130.8565,130.6875,130.8565,148782.0
2023-08-14 13:10:00,131.63,131.67,131.52,131.55,156451.0,130.8466,130.8863,130.7372,130.767,156451.0
2023-08-14 13:20:00,131.56,131.62,131.29,131.41,209890.0,130.777,130.8366,130.5086,130.6279,209890.0
2023-08-14 13:30:00,131.41,131.5,131.26,131.35,160115.0,130.6279,130.7173,130.4788,130.5682,160115.0
2023-08-14 13:40:00,131.34,131.38,131.21,131.29,134288.0,130.5583,130.5981,130.4291,130.5086,134288.0
2023-08-14 13:50:00,131.3,131.32,131.14,131.27,153208.0,130.5185,130.5384,130.3595,130.4887,153208.0
2023-08-14 14:00:00,131.28,131.29,131.06,131.06,142482.0,130.4987,130.5086,130.28,130.28,142482.0
2023-08-14 14:10:00,131.05,131.22,130.85,130.87,176531.0,130.27,130.439,130.0712,130.0911,176531.0
2023-08-14 14:20:00,130.86,131.17,130.85,131.14,169226.0,130.0812,130.3893,130.0712,130.3595,169226.0
2023-08-14 14:30:00,131.14,131.23,130.96,131.06,181789.0,130.3595,130.449,130.1806,130.28,181789.0
2023-08-14 14:40:00,131.05,131.11,130.93,131.06,153034.0,130.27,130.3297,130.1507,130.28,153034.0
2023-08-14 14:50:00,131.06,131.2,131.02,131.13,141344.0,130.28,130.4191,130.2402,130.3495,141344.0
2023-08-14 15:00:00,131.14,131.23,131.04,131.16,192502.0,130.3595,130.449,130.2601,130.3794,192502.0
2023-08-14 15:10:00,131.16,131.4,131.12,131.4,276182.0,130.3794,130.6179,130.3396,130.6179,276182.0
2023-08-14 15:20:00,131.41,131.47,131.33,131.35,238076.0,130.6279,130.6875,130.5484,130.5682,238076.0
2023-08-14 15:30:00,131.35,131.42,131.25,131.4,222503.0,130.5682,130.6378,130.4688,130.6179,222503.0
2023-08-14 15:40:00,131.4,131.65,131.39,131.6,365107.0,130.6179,130.8665,130.608,130.8168,365107.0
2023-08-14 15:50:00,131.6,131.91,131.51,131.88,1048019.0,130.8168,131.1249,130.7273,131.0951,1048019.0
2023-08-15 09:30:00,131.59,131.99,131.34,131.78,755653.0,130.8068,131.2044,130.5583,130.9957,755653.0
2023-08-15 09:40:00,131.74,131.8,130.88,131.14,497275.0,130.9559,131.0156,130.101,130.3595,497275.0
2023-08-15 09:50:00,131.14,131.49,131.11,131.39,328069.0,130.3595,130.7074,130.3297,130.608,328069.0
2023-08-15 10:00:00,131.4,131.4,130.64,130.8,386165.0,130.6179,130.6179,129.8625,130.0215,386165.0
2023-08-15 10:10:00,130.77,130.91,130.63,130.81,261872.0,129.9917,130.1309,129.8525,130.0315,261872.0
2023-08-15 10:20:00,130.79,130.96,130.52,130.73,299449.0,130.0116,130.1806,129.7432,129.9519,299449.0
2023-08-15 10:30:00,130.71,130.72,130.27,130.55,338842.0,129.932,129.942,129.4947,129.773,338842.0
2023-08-15 10:40:00,130.54,130.85,130.42,130.7,258956.0,129.7631,130.0712,129.6438,129.9221,258956.0
2023-08-15 10:50:00,130.69,130.76,130.43,130.44,245680.0,129.9122,129.9817,129.6537,129.6637,245680.0
2023-08-15 11:00:00,130.44,130.76,130.44,130.69,263372.0,129.6637,129.9817,129.6637,129.9122,263372.0
2023-08-15 11:10:00,130.7,130.94,130.69,130.79,190456.0,129.9221,130.1607,129.9122,130.0116,190456.0
2023-08-15 11:20:00,130.78,130.92,130.59,130.88,172711.0,130.0016,130.1408,129.8128,130.101,172711.0
2023-08-15 11:30:00,130.87,130.97,130.78,130.82,160908.0,130.0911,130.1905,130.0016,130.0414,160908.0
2023-08-15 11:40:00,130.82,130.96,130.71,130.88,173580.0,130.0414,130.1806,129.932,130.101,173580.0
2023-08-15 11:50:00,130.9,131.21,130.84,131.16,193480.0,130.1209,130.4291,130.0613,130.3794,193480.0
2023-08-15 12:00:00,131.18,131.49,130.84,130.91,531578.0,130.3992,130.7074,130.0613,130.1309,531578.0
2023-08-15 12:10:00,130.89,131.01,130.76,131.01,192455.0,130.111,130.2303,129.9817,130.2303,192455.0
2023-08-15 12:20:00,131.02,131.18,130.98,131.09,165178.0,130.2402,130.3992,130.2004,130.3098,165178.0
2023-08-15 12:30:00,131.09,131.1,130.92,131.07,159367.0,130.3098,130.3197,130.1408,130.2899,159367.0
2023-08-15 12:40:00,131.06,131.16,130.9,130.91,146712.0,130.28,130.3794,130.1209,130.1309,146712.0
2023-08-15 12:50:00,130.91,131.15,130.88,131.12,144245.0,130.1309,130.3694,130.101,130.3396,144245.0
2023-08-15 13:00:00,131.13,131.24,131.02,131.03,200617.0,130.3495,130.4589,130.2402,130.2501,200617.0
2023-08-15 13:10:00,131.01,131.29,130.99,131.25,167069.0,130.2303,130.5086,130.2104,130.4688,167069.0
2023-08-15 13:20:00,131.25,131.33,131.2,131.23,134397.0,130.4688,130.5484,130.4191,130.449,134397.0
2023-08-15 13:30:00,131.22,131.23,130.81,130.84,147313.0,130.439,130.449,130.0315,130.0613,147313.0
2023-08-15 13:40:00,130.83,130.85,130.63,130.68,146488.0,130.0513,130.0712,129.8525,129.9022,146488.0
2023-08-15 13:50:00,130.67,130.83,130.64,130.76,130768.0,129.8923,130.0513,129.8625,129.9817,130768.0
2023-08-15 14:00:00,130.74,130.83,130.68,130.83,127402.0,129.9619,130.0513,129.9022,130.0513,127402.0
2023-08-15 14:10:00,130.81,130.9,130.76,130.83,115148.0,130.0315,130.1209,129.9817,130.0513,115148.0
2023-08-15 14:20:00,130.83,130.84,130.63,130.69,138510.0,130.0513,130.0613,129.8525,129.9122,138510.0
2023-08-15 14:30:00,130.69,130.82,130.65,130.8,158897.0,129.9122,130.0414,129.8724,130.0215,158897.0
2023-08-15 14:40:00,130.79,130.9,130.74,130.78,126125.0,130.0116,130.1209,129.9619,130.0016,126125.0
2023-08-15 14:50:00,130.78,130.82,130.61,130.7,134384.0,130.0016,130.0414,129.8326,129.9221,134384.0
2023-08-15 15:00:00,130.69,130.71,130.53,130.63,146146.0,129.9122,129.932,129.7531,129.8525,146146.0
2023-08-15 15:10:00,130.63,130.71,130.45,130.53,186963.0,129.8525,129.932,129.6736,129.7531,186963.0
2023-08-15 15:20:00,130.52,130.53,129.89,129.9,393397.0,129.7432,129.7531,129.1169,129.1269,393397.0
2023-08-15 15:30:00,129.89,130.16,129.81,130.04,378885.0,129.1169,129.3853,129.0374,129.266,378885.0
2023-08-15 15:40:00,130.05,130.25,129.94,130.18,294441.0,129.276,129.4748,129.1666,129.4052,294441.0
2023-08-15 15:50:00,130.18,130.51,130.05,130.29,946628.0,129.4052,129.7332,129.276,129.5145,946628.0
2023-08-16 09:30:00,129.28,129.79,129.09,129.65,934333.0,128.5106,129.0175,128.3217,128.8784,934333.0
2023-08-16 09:40:00,129.66,130.3,129.49,130.1,568226.0,128.8883,129.5245,128.7193,129.3257,568226.0
2023-08-16 09:50:00,130.08,130.14,129.62,129.89,284518.0,129.3058,129.3654,128.8485,129.1169,284518.0
2023-08-16 10:00:00,129.88,130.18,129.71,130.05,245237.0,129.107,129.4052,128.938,129.276,245237.0
2023-08-16 10:10:00,130.06,130.6,130.06,130.47,351065.0,129.2859,129.8227,129.2859,129.6935,351065.0
2023-08-16 10:20:00,130.47,130.59,130.26,130.36,265203.0,129.6935,129.8128,129.4847,129.5841,265203.0
2023-08-16 10:30:00,130.33,130.58,130.25,130.43,252377.0,129.5543,129.8028,129.4748,129.6537,252377.0
2023-08-16 10:40:00,130.43,130.9,130.26,130.29,358622.0,129.6537,130.1209,129.4847,129.5145,358622.0
2023-08-16 10:50:00,130.29,130.42,130.22,130.41,190552.0,129.5145,129.6438,129.445,129.6338,190552.0
2023-08-16 11:00:00,130.41,130.56,130.19,130.3,270801.0,129.6338,129.7829,129.4151,129.5245,270801.0
2023-08-16 11:10:00,130.28,130.32,129.92,130.03,172066.0,129.5046,129.5444,129.1467,129.2561,172066.0
2023-08-16 11:20:00,130.03,130.04,129.87,129.94,213647.0,129.2561,129.266,129.097,129.1666,213647.0
2023-08-16 11:30:00,129.93,129.95,129.73,129.73,172333.0,129.1567,129.1766,128.9579,128.9579,172333.0
2023-08-16 11:40:00,129.73,129.83,129.37,129.43,213989.0,128.9579,129.0573,128.6,128.6597,213989.0
2023-08-16 11:50:00,129.4,129.43,129.09,129.19,268916.0,128.6298,128.6597,128.3217,128.4211,268916.0
2023-08-16 12:00:00,129.18,129.32,129.06,129.11,301408.0,128.4112,128.5503,128.2919,128.3416,301408.0
2023-08-16 12:10:00,129.1,129.12,128.81,128.81,239650.0,128.3316,128.3515,128.0434,128.0434,239650.0
2023-08-16 12:20:00,128.82,128.87,128.52,128.58,320391.0,128.0533,128.103,127.7551,127.8147,320391.0
2023-08-16 12:30:00,128.57,129.05,128.46,128.97,261260.0,127.8048,128.2819,127.6954,128.2024,261260.0
2023-08-16 12:40:00,128.96,129.07,128.87,128.87,172895.0,128.1925,128.3018,128.103,128.103,172895.0
2023-08-16 12:50:00,128.86,128.9,128.72,128.75,186377.0,128.0931,128.1328,127.9539,127.9837,186377.0
2023-08-16 13:00:00,128.74,128.92,128.55,128.59,220948.0,127.9738,128.1527,127.7849,127.8247,220948.0
2023-08-16 13:10:00,128.6,128.76,128.48,128.61,156375.0,127.8346,127.9937,127.7153,127.8445,156375.0
2023-08-16 13:20:00,128.63,128.84,128.59,128.84,140356.0,127.8644,128.0732,127.8247,128.0732,140356.0
2023-08-16 13:30:00,128.83,128.9,128.75,128.87,184679.0,128.0632,128.1328,127.9837,128.103,184679.0
2023-08-16 13:40:00,128.86,129.29,128.85,129.24,226501.0,128.0931,128.5205,128.0831,128.4708,226501.0
2023-08-16 13:50:00,129.24,129.28,129.16,129.18,126866.0,128.4708,128.5106,128.3913,128.4112,126866.0
2023-08-16 14:00:00,129.16,129.18,128.66,128.87,212219.0,128.3913,128.4112,127.8942,128.103,212219.0
2023-08-16 14:10:00,128.87,129.24,128.57,129.24,290678.0,128.103,128.4708,127.8048,128.4708,290678.0
2023-08-16 14:20:00,129.24,129.73,129.2,129.63,258995.0,128.4708,128.9579,128.431,128.8585,258995.0
2023-08-16 14:30:00,129.63,129.78,129.47,129.56,212346.0,128.8585,129.0076,128.6994,128.7889,212346.0
2023-08-16 14:40:00,129.56,129.62,129.37,129.39,236322.0,128.7889,128.8485,128.6,128.6199,236322.0
2023-08-16 14:50:00,129.41,129.63,129.29,129.59,213814.0,128.6398,128.8585,128.5205,128.8187,213814.0
2023-08-16 15:00:00,129.58,129.58,129.2,129.29,202280.0,128.8088,128.8088,128.431,128.5205,202280.0
2023-08-16 15:10:00,129.28,129.39,128.84,129.05,302423.0,128.5106,128.6199,128.0732,128.2819,302423.0
2023-08-16 15:20:00,129.04,129.37,129.04,129.23,286996.0,128.272,128.6,128.272,128.4609,286996.0
2023-08-16 15:30:00,129.23,129.45,129.16,129.25,307492.0,128.4609,128.6795,128.3913,128.4807,307492.0
2023-08-16 15:40:00,129.26,129.52,129.22,129.34,338672.0,128.4907,128.7491,128.4509,128.5702,338672.0
2023-08-16 15:50:00,129.32,129.41,128.92,129.16,1417538.0,128.5503,128.6398,128.1527,128.3913,1417538.0
2023-08-17 09:30:00,130.39,130.81,130.25,130.58,976222.0,129.614,130.0315,129.4748,129.8028,976222.0
2023-08-17 09:40:00,130.58,131.17,130.33,131.1,1034459.0,129.8028,130.3893,129.5543,130.3197,1034459.0
2023-08-17 09:50:00,131.1,131.13,130.45,130.65,570971.0,130.3197,130.3495,129.6736,129.8724,570971.0
2023-08-17 10:00:00,130.65,130.77,130.32,130.59,393202.0,129.8724,129.9917,129.5444,129.8128,393202.0
2023-08-17 10:10:00,130.58,130.85,130.49,130.58,487943.0,129.8028,130.0712,129.7134,129.8028,487943.0
2023-08-17 10:20:00,130.56,130.59,129.97,130.01,418754.0,129.7829,129.8128,129.1965,129.2362,418754.0
2023-08-17 10:30:00,130.0,130.29,129.86,130.27,409668.0,129.2263,129.5145,129.0871,129.4947,409668.0
2023-08-17 10:40:00,130.26,130.78,130.22,130.78,419328.0,129.4847,130.0016,129.445,130.0016,419328.0
2023-08-17 10:50:00,130.79,131.26,130.73,130.91,568958.0,130.0116,130.4788,129.9519,130.1309,568958.0
2023-08-17 11:00:00,130.94,131.18,130.88,130.97,399836.0,130.1607,130.3992,130.101,130.1905,399836.0
2023-08-17 11:10:00,130.98,131.33,130.95,131.19,420329.0,130.2004,130.5484,130.1706,130.4092,420329.0
2023-08-17 11:20:00,131.19,131.79,131.07,131.27,569458.0,130.4092,131.0056,130.2899,130.4887,569458.0
2023-08-17 11:30:00,131.28,131.35,130.99,131.05,366268.0,130.4987,130.5682,130.2104,130.27,366268.0
2023-08-17 11:40:00,131.05,131.62,131.01,131.29,310785.0,130.27,130.8366,130.2303,130.5086,310785.0
2023-08-17 11:50:00,131.3,131.81,131.24,131.72,359901.0,130.5185,131.0255,130.4589,130.936,359901.0
2023-08-17 12:00:00,131.73,131.78,131.43,131.59,265879.0,130.946,130.9957,130.6478,130.8068,265879.0
2023-08-17 12:10:00,131.59,131.88,131.59,131.84,315970.0,130.8068,131.0951,130.8068,131.0553,315970.0
2023-08-17 12:20:00,131.83,132.29,131.69,132.27,625498.0,131.0454,131.5026,130.9062,131.4828,625498.0
2023-08-17 12:30:00,132.29,132.37,132.04,132.04,292951.0,131.5026,131.5822,131.2541,131.2541,292951.0
2023-08-17 12:40:00,132.04,132.21,131.93,132.15,230153.0,131.2541,131.4231,131.1448,131.3635,230153.0
2023-08-17 12:50:00,132.13,132.48,132.11,132.45,251771.0,131.3436,131.6915,131.3237,131.6617,251771.0
2023-08-17 13:00:00,132.46,132.5,132.22,132.23,466495.0,131.6716,131.7114,131.4331,131.443,466495.0
2023-08-17 13:10:00,132.22,132.23,131.9,131.95,390489.0,131.4331,131.443,131.115,131.1647,390489.0
2023-08-17 13:20:00,131.94,132.01,131.75,131.79,322907.0,131.1547,131.2243,130.9659,131.0056,322907.0
2023-08-17 13:30:00,131.78,131.78,131.4,131.48,325042.0,130.9957,130.9957,130.6179,130.6975,325042.0
2023-08-17 13:40:00,131.47,131.51,131.13,131.28,271963.0,130.6875,130.7273,130.3495,130.4987,271963.0
2023-08-17 13:50:00,131.28,131.63,131.28,131.34,294540.0,130.4987,130.8466,130.4987,130.5583,294540.0
2023-08-17 14:00:00,131.33,131.34,130.94,131.04,237669.0,130.5484,130.5583,130.1607,130.2601,237669.0
2023-08-17 14:10:00,131.04,131.07,130.65,130.67,288945.0,130.2601,130.2899,129.8724,129.8923,288945.0
2023-08-17 14:20:00,130.66,130.88,130.51,130.86,260734.0,129.8823,130.101,129.7332,130.0812,260734.0
2023-08-17 14:30:00,130.87,130.88,130.58,130.8,271785.0,130.0911,130.101,129.8028,130.0215,271785.0
2023-08-17 14:40:00,130.8,130.81,130.5,130.69,250052.0,130.0215,130.0315,129.7233,129.9122,250052.0
2023-08-17 14:50:00,130.69,130.81,130.36,130.53,411075.0,129.9122,130.0315,129.5841,129.7531,411075.0
2023-08-17 15:00:00,130.52,130.67,130.24,130.28,426553.0,129.7432,129.8923,129.4648,129.5046,426553.0
2023-08-17 15:10:00,130.27,130.3,129.85,130.23,490944.0,129.4947,129.5245,129.0772,129.4549,490944.0
2023-08-17 15:20:00,130.23,130.57,130.1,130.55,355398.0,129.4549,129.7929,129.3257,129.773,355398.0
2023-08-17 15:30:00,130.52,130.63,130.26,130.33,445498.0,129.7432,129.8525,129.4847,129.5543,445498.0
2023-08-17 15:40:00,130.32,130.45,130.14,130.25,456386.0,129.5444,129.6736,129.3654,129.4748,456386.0
2023-08-17 15:50:00,130.25,130.98,130.23,130.42,1241053.0,129.4748,130.2004,129.4549,129.6438,1241053.0
2023-08-18 09:30:00,129.06,129.83,128.66,128.88,1697642.0,128.2919,129.0573,127.8942,128.1129,1697642.0
2023-08-18 09:40:00,128.89,129.06,127.52,128.18,1192410.0,128.1229,128.2919,126.761,127.4171,1192410.0
2023-08-18 09:50:00,128.19,128.36,127.58,127.71,580220.0,127.427,127.596,126.8207,126.9499,580220.0
2023-08-18 10:00:00,127.71,127.72,127.0,127.11,692677.0,126.9499,126.9598,126.2441,126.3535,692677.0
2023-08-18 10:10:00,127.11,127.58,127.09,127.34,533944.0,126.3535,126.8207,126.3336,126.5821,533944.0
2023-08-18 10:20:00,127.34,127.73,127.26,127.3,521921.0,126.5821,126.9698,126.5026,126.5423,521921.0
2023-08-18 10:30:00,127.3,127.87,127.17,127.81,509109.0,126.5423,127.109,126.4131,127.0493,509109.0
2023-08-18 10:40:00,127.79,127.95,127.63,127.72,287098.0,127.0294,127.1885,126.8704,126.9598,287098.0
2023-08-18 10:50:00,127.71,127.82,127.43,127.81,265985.0,126.9499,127.0592,126.6716,127.0493,265985.0
2023-08-18 11:00:00,127.82,128.25,127.72,127.75,477476.0,127.0592,127.4867,126.9598,126.9897,477476.0
2023-08-18 11:10:00,127.74,128.23,127.74,128.02,494617.0,126.9797,127.4668,126.9797,127.2581,494617.0
2023-08-18 11:20:00,128.03,128.06,127.72,127.72,307896.0,127.268,127.2978,126.9598,126.9598,307896.0
2023-08-18 11:30:00,127.71,127.98,127.66,127.71,323770.0,126.9499,127.2183,126.9002,126.9499,323770.0
2023-08-18 11:40:00,127.72,127.81,127.48,127.56,336918.0,126.9598,127.0493,126.7213,126.8008,336918.0
2023-08-18 11:50:00,127.57,128.59,127.54,128.49,405952.0,126.8107,127.8247,126.7809,127.7253,405952.0
2023-08-18 12:00:00,128.48,128.65,128.35,128.52,304684.0,127.7153,127.8843,127.5861,127.7551,304684.0
2023-08-18 12:10:00,128.52,128.59,128.14,128.24,360001.0,127.7551,127.8247,127.3773,127.4767,360001.0
2023-08-18 12:20:00,128.24,128.4,128.24,128.33,238471.0,127.4767,127.6358,127.4767,127.5662,238471.0
2023-08-18 12:30:00,128.33,128.43,128.26,128.41,259670.0,127.5662,127.6656,127.4966,127.6457,259670.0
2023-08-18 12:40:00,128.42,128.63,128.4,128.59,282035.0,127.6557,127.8644,127.6358,127.8247,282035.0
2023-08-18 12:50:00,128.59,128.64,128.31,128.32,242172.0,127.8247,127.8744,127.5463,127.5563,242172.0
2023-08-18 13:00:00,128.32,128.35,127.91,127.91,220483.0,127.5563,127.5861,127.1487,127.1487,220483.0
2023-08-18 13:10:00,127.91,127.94,127.58,127.58,248599.0,127.1487,127.1785,126.8207,126.8207,248599.0
2023-08-18 13:20:00,127.58,127.65,127.31,127.56,338852.0,126.8207,126.8903,126.5523,126.8008,338852.0
2023-08-18 13:30:00,127.58,127.86,127.47,127.47,230915.0,126.8207,127.099,126.7113,126.7113,230915.0
2023-08-18 13:40:00,127.47,127.76,127.37,127.7,266646.0,126.7113,126.9996,126.6119,126.94,266646.0
2023-08-18 13:50:00,127.67,127.93,127.64,127.93,140158.0,126.9101,127.1686,126.8803,127.1686,140158.0
2023-08-18 14:00:00,127.94,128.29,127.93,128.16,190586.0,127.1785,127.5265,127.1686,127.3972,190586.0
2023-08-18 14:10:00,128.14,128.2,127.81,128.12,299108.0,127.3773,127.437,127.0493,127.3575,299108.0
2023-08-18 14:20:00,128.12,128.33,127.9,128.06,203552.0,127.3575,127.5662,127.1388,127.2978,203552.0
2023-08-18 14:30:00,128.05,128.33,128.01,128.32,234689.0,127.2879,127.5662,127.2481,127.5563,234689.0
2023-08-18 14:40:00,128.32,128.43,128.15,128.26,263965.0,127.5563,127.6656,127.3873,127.4966,263965.0
2023-08-18 14:50:00,128.27,128.27,127.9,127.93,197455.0,127.5066,127.5066,127.1388,127.1686,197455.0
2023-08-18 15:00:00,127.91,128.02,127.75,127.85,255310.0,127.1487,127.2581,126.9897,127.0891,255310.0
2023-08-18 15:10:00,127.86,127.89,127.62,127.7,262264.0,127.099,127.1288,126.8604,126.94,262264.0
2023-08-18 15:20:00,127.71,127.92,127.62,127.89,288003.0,126.9499,127.1587,126.8604,127.1288,288003.0
2023-08-18 15:30:00,127.9,127.98,127.79,127.91,261269.0,127.1388,127.2183,127.0294,127.1487,261269.0
2023-08-18 15:40:00,127.91,128.49,127.91,128.46,577060.0,127.1487,127.7253,127.1487,127.6954,577060.0
2023-08-18 15:50:00,128.47,128.7,127.92,128.12,1244113.0,127.7054,127.934,127.1587,127.3575,1244113.0
2023-08-21 09:30:00,127.85,128.89,127.77,128.77,954664.0,127.0891,128.1229,127.0095,128.0036,954664.0
2023-08-21 09:40:00,128.78,128.81,128.13,128.24,392329.0,128.0135,128.0434,127.3674,127.4767,392329.0
2023-08-21 09:50:00,128.25,128.9,128.16,128.89,353518.0,127.4867,128.1328,127.3972,128.1229,353518.0
2023-08-21 10:00:00,128.9,129.26,128.82,128.97,433013.0,128.1328,128.4907,128.0533,128.2024,433013.0
2023-08-21 10:10:00,128.97,129.02,128.65,128.78,249140.0,128.2024,128.2521,127.8843,128.0135,249140.0
2023-08-21 10:20:00,128.79,128.9,128.08,128.1,352948.0,128.0235,128.1328,127.3177,127.3376,352948.0
2023-08-21 10:30:00,128.1,128.35,128.01,128.17,290706.0,127.3376,127.5861,127.2481,127.4072,290706.0
2023-08-21 10:40:00,128.18,128.4,127.97,128.06,313567.0,127.4171,127.6358,127.2084,127.2978,313567.0
2023-08-21 10:50:00,128.07,128.15,127.82,127.89,292651.0,127.3078,127.3873,127.0592,127.1288,292651.0
2023-08-21 11:00:00,127.89,128.16,127.67,127.73,355129.0,127.1288,127.3972,126.9101,126.9698,355129.0
2023-08-21 11:10:00,127.73,127.75,127.37,127.49,332458.0,126.9698,126.9897,126.6119,126.7312,332458.0
2023-08-21 11:20:00,127.48,127.62,127.39,127.42,248834.0,126.7213,126.8604,126.6318,126.6616,248834.0
2023-08-21 11:30:00,127.43,127.78,127.33,127.37,451659.0,126.6716,127.0195,126.5722,126.6119,451659.0
2023-08-21 11:40:00,127.37,127.41,127.16,127.37,304015.0,126.6119,126.6517,126.4032,126.6119,304015.0
2023-08-21 11:50:00,127.37,127.56,127.3,127.51,223523.0,126.6119,126.8008,126.5423,126.7511,223523.0
2023-08-21 12:00:00,127.51,127.71,127.47,127.68,200853.0,126.7511,126.9499,126.7113,126.9201,200853.0
2023-08-21 12:10:00,127.69,127.97,127.59,127.93,268216.0,126.93,127.2084,126.8306,127.1686,268216.0
2023-08-21 12:20:00,127.93,128.13,127.92,128.06,310174.0,127.1686,127.3674,127.1587,127.2978,310174.0
2023-08-21 12:30:00,128.06,128.09,127.85,127.98,229029.0,127.2978,127.3276,127.0891,127.2183,229029.0
2023-08-21 12:40:00,127.98,128.26,127.98,128.22,180907.0,127.2183,127.4966,127.2183,127.4569,180907.0
2023-08-21 12:50:00,128.22,128.28,128.09,128.26,177701.0,127.4569,127.5165,127.3276,127.4966,177701.0
2023-08-21 13:00:00,128.25,128.3,128.07,128.22,205718.0,127.4867,127.5364,127.3078,127.4569,205718.0
2023-08-21 13:10:00,128.23,128.39,128.09,128.39,263022.0,127.4668,127.6259,127.3276,127.6259,263022.0
2023-08-21 13:20:00,128.39,128.72,128.39,128.55,211622.0,127.6259,127.9539,127.6259,127.7849,211622.0
2023-08-21 13:30:00,128.56,128.9,128.54,128.82,332878.0,127.7948,128.1328,127.775,128.0533,332878.0
2023-08-21 13:40:00,128.82,129.07,128.82,129.03,376870.0,128.0533,128.3018,128.0533,128.262,376870.0
2023-08-21 13:50:00,129.03,129.04,128.78,128.9,220817.0,128.262,128.272,128.0135,128.1328,220817.0
2023-08-21 14:00:00,128.89,129.02,128.88,128.92,218474.0,128.1229,128.2521,128.1129,128.1527,218474.0
2023-08-21 14:10:00,128.93,129.01,128.87,128.94,247366.0,128.1626,128.2422,128.103,128.1726,247366.0
2023-08-21 14:20:00,128.94,129.09,128.73,128.81,262250.0,128.1726,128.3217,127.9638,128.0434,262250.0
2023-08-21 14:30:00,128.82,128.95,128.75,128.94,225577.0,128.0533,128.1825,127.9837,128.1726,225577.0
2023-08-21 14:40:00,128.93,129.21,128.93,129.19,376891.0,128.1626,128.441,128.1626,128.4211,376891.0
2023-08-21 14:50:00,129.2,129.25,129.03,129.08,178108.0,128.431,128.4807,128.262,128.3117,178108.0
2023-08-21 15:00:00,129.08,129.23,129.05,129.06,329996.0,128.3117,128.4609,128.2819,128.2919,329996.0
2023-08-21 15:10:00,129.06,129.1,128.95,129.06,266473.0,128.2919,128.3316,128.1825,128.2919,266473.0
2023-08-21 15:20:00,129.07,129.19,128.9,128.96,284526.0,128.3018,128.4211,128.1328,128.1925,284526.0
2023-08-21 15:30:00,128.96,129.14,128.9,129.09,260493.0,128.1925,128.3714,128.1328,128.3217,260493.0
2023-08-21 15:40:00,129.09,129.21,128.9,128.95,355052.0,128.3217,128.441,128.1328,128.1825,355052.0
2023-08-21 15:50:00,128.96,129.12,128.79,128.9,973249.0,128.1925,128.3515,128.0235,128.1328,973249.0
2023-08-22 09:30:00,129.03,129.66,128.92,129.35,867477.0,128.262,128.8883,128.1527,128.5801,867477.0
2023-08-22 09:40:00,129.35,130.04,129.09,129.94,781525.0,128.5801,129.266,128.3217,129.1666,781525.0
2023-08-22 09:50:00,129.95,130.04,129.2,129.63,396279.0,129.1766,129.266,128.431,128.8585,396279.0
2023-08-22 10:00:00,129.64,129.94,129.46,129.71,348433.0,128.8684,129.1666,128.6895,128.938,348433.0
2023-08-22 10:10:00,129.71,130.29,129.68,130.24,335671.0,128.938,129.5145,128.9082,129.4648,335671.0
2023-08-22 10:20:00,130.25,130.44,130.07,130.14,385177.0,129.4748,129.6637,129.2959,129.3654,385177.0
2023-08-22 10:30:00,130.15,130.23,129.84,130.1,336097.0,129.3754,129.4549,129.0672,129.3257,336097.0
2023-08-22 10:40:00,130.1,130.43,129.97,130.21,246498.0,129.3257,129.6537,129.1965,129.435,246498.0
2023-08-22 10:50:00,130.2,130.72,130.08,130.61,299509.0,129.4251,129.942,129.3058,129.8326,299509.0
2023-08-22 11:00:00,130.63,130.78,130.49,130.56,233259.0,129.8525,130.0016,129.7134,129.7829,233259.0
2023-08-22 11:10:00,130.58,130.91,130.53,130.65,271614.0,129.8028,130.1309,129.7531,129.8724,271614.0
2023-08-22 11:20:00,130.66,130.95,130.66,130.76,217921.0,129.8823,130.1706,129.8823,129.9817,217921.0
2023-08-22 11:30:00,130.77,130.93,130.6,130.6,234767.0,129.9917,130.1507,129.8227,129.8227,234767.0
2023-08-22 11:40:00,130.59,130.72,130.5,130.66,179281.0,129.8128,129.942,129.7233,129.8823,179281.0
2023-08-22 11:50:00,130.67,130.69,130.31,130.44,201866.0,129.8923,129.9122,129.5344,129.6637,201866.0
2023-08-22 12:00:00,130.44,130.59,130.37,130.41,197498.0,129.6637,129.8128,129.5941,129.6338,197498.0
2023-08-22 12:10:00,130.42,130.43,129.94,130.13,234861.0,129.6438,129.6537,129.1666,129.3555,234861.0
2023-08-22 12:20:00,130.12,130.21,129.94,130.15,194253.0,129.3456,129.435,129.1666,129.3754,194253.0
2023-08-22 12:30:00,130.15,130.29,130.02,130.26,210030.0,129.3754,129.5145,129.2462,129.4847,210030.0
2023-08-22 12:40:00,130.26,130.39,130.25,130.3,131070.0,129.4847,129.614,129.4748,129.5245,131070.0
2023-08-22 12:50:00,130.3,130.51,130.12,130.16,158109.0,129.5245,129.7332,129.3456,129.3853,158109.0
2023-08-22 13:00:00,130.14,130.22,129.68,129.84,203467.0,129.3654,129.445,128.9082,129.0672,203467.0
2023-08-22 13:10:00,129.85,129.92,129.49,129.52,211223.0,129.0772,129.1467,128.7193,128.7491,211223.0
2023-08-22 13:20:00,129.52,129.74,129.48,129.67,155518.0,128.7491,128.9678,128.7094,128.8982,155518.0
2023-08-22 13:30:00,129.69,129.77,129.55,129.58,178493.0,128.9181,128.9976,128.779,128.8088,178493.0
2023-08-22 13:40:00,129.56,129.63,129.44,129.55,221877.0,128.7889,128.8585,128.6696,128.779,221877.0
2023-08-22 13:50:00,129.55,129.78,129.52,129.75,142728.0,128.779,129.0076,128.7491,128.9778,142728.0
2023-08-22 14:00:00,129.74,129.74,129.57,129.71,164860.0,128.9678,128.9678,128.7988,128.938,164860.0
2023-08-22 14:10:00,129.71,129.77,129.45,129.54,191157.0,128.938,128.9976,128.6795,128.769,191157.0
2023-08-22 14:20:00,129.53,129.84,129.41,129.82,147040.0,128.7591,129.0672,128.6398,129.0473,147040.0
2023-08-22 14:30:00,129.82,129.91,129.79,129.84,146544.0,129.0473,129.1368,129.0175,129.0672,146544.0
2023-08-22 14:40:00,129.85,129.85,129.58,129.66,159107.0,129.0772,129.0772,128.8088,128.8883,159107.0
2023-08-22 14:50:00,129.66,129.84,129.63,129.82,144913.0,128.8883,129.0672,128.8585,129.0473,144913.0
2023-08-22 15:00:00,129.81,130.1,129.79,130.07,198271.0,129.0374,129.3257,129.0175,129.2959,198271.0
2023-08-22 15:10:00,130.08,130.16,129.82,129.82,214591.0,129.3058,129.3853,129.0473,129.0473,214591.0
2023-08-22 15:20:00,129.83,129.85,129.54,129.64,250751.0,129.0573,129.0772,128.769,128.8684,250751.0
2023-08-22 15:30:00,129.64,129.65,129.43,129.45,332240.0,128.8684,128.8784,128.6597,128.6795,332240.0
2023-08-22 15:40:00,129.45,129.59,129.35,129.41,360816.0,128.6795,128.8187,128.5801,128.6398,360816.0
2023-08-22 15:50:00,129.41,129.77,129.37,129.69,754452.0,128.6398,128.9976,128.6,128.9181,754452.0
2023-08-23 09:30:00,130.85,132.76,130.51,132.55,1711867.0,130.0712,131.9698,129.7332,131.7611,1711867.0
2023-08-23 09:40:00,132.55,132.68,131.9,132.5,878230.0,131.7611,131.8903,131.115,131.7114,878230.0
2023-08-23 09:50:00,132.5,133.05,132.21,132.94,911638.0,131.7114,132.2581,131.4231,132.1488,911638.0
2023-08-23 10:00:00,132.95,133.01,132.64,132.95,474920.0,132.1587,132.2184,131.8506,132.1587,474920.0
2023-08-23 10:10:00,132.95,133.24,132.9,132.98,631397.0,132.1587,132.447,132.109,132.1885,631397.0
2023-08-23 10:20:00,132.98,133.22,132.66,133.14,516532.0,132.1885,132.4271,131.8704,132.3476,516532.0
2023-08-23 10:30:00,133.16,133.62,133.09,133.62,498910.0,132.3675,132.8247,132.2979,132.8247,498910.0
2023-08-23 10:40:00,133.62,134.07,133.61,133.93,643251.0,132.8247,133.272,132.8148,133.1329,643251.0
2023-08-23 10:50:00,133.93,133.93,133.27,133.48,761892.0,133.1329,133.1329,132.4768,132.6856,761892.0
2023-08-23 11:00:00,133.49,133.53,133.12,133.38,428684.0,132.6955,132.7353,132.3277,132.5862,428684.0
2023-08-23 11:10:00,133.37,133.44,133.16,133.32,327031.0,132.5762,132.6458,132.3675,132.5265,327031.0
2023-08-23 11:20:00,133.3,133.42,133.22,133.33,244848.0,132.5066,132.6259,132.4271,132.5365,244848.0
2023-08-23 11:30:00,133.35,133.52,133.23,133.49,503193.0,132.5563,132.7253,132.437,132.6955,503193.0
2023-08-23 11:40:00,133.49,133.54,133.0,133.1,660496.0,132.6955,132.7452,132.2084,132.3078,660496.0
2023-08-23 11:50:00,133.11,133.45,133.11,133.36,262089.0,132.3178,132.6557,132.3178,132.5663,262089.0
2023-08-23 12:00:00,133.36,133.43,133.12,133.33,329361.0,132.5663,132.6359,132.3277,132.5365,329361.0
2023-08-23 12:10:00,133.33,133.34,133.02,133.08,340615.0,132.5365,132.5464,132.2283,132.2879,340615.0
2023-08-23 12:20:00,133.09,133.17,132.98,133.0,193734.0,132.2979,132.3774,132.1885,132.2084,193734.0
2023-08-23 12:30:00,133.0,133.22,132.94,133.21,217592.0,132.2084,132.4271,132.1488,132.4172,217592.0
2023-08-23 12:40:00,133.21,133.25,133.12,133.24,185440.0,132.4172,132.4569,132.3277,132.447,185440.0
2023-08-23 12:50:00,133.24,133.26,132.91,132.98,310014.0,132.447,132.4669,132.119,132.1885,310014.0
2023-08-23 13:00:00,132.99,133.12,132.94,133.12,178886.0,132.1985,132.3277,132.1488,132.3277,178886.0
2023-08-23 13:10:00,133.13,133.58,133.12,133.52,454962.0,132.3376,132.785,132.3277,132.7253,454962.0
2023-08-23 13:20:00,133.52,133.68,133.5,133.65,332995.0,132.7253,132.8844,132.7054,132.8545,332995.0
2023-08-23 13:30:00,133.66,133.84,133.64,133.74,419226.0,132.8645,133.0434,132.8446,132.944,419226.0
2023-08-23 13:40:00,133.74,133.98,133.71,133.94,231874.0,132.944,133.1826,132.9142,133.1428,231874.0
2023-08-23 13:50:00,133.93,134.03,133.88,133.96,290187.0,133.1329,133.2323,133.0832,133.1627,290187.0
2023-08-23 14:00:00,133.95,133.97,133.66,133.71,213277.0,133.1528,133.1726,132.8645,132.9142,213277.0
2023-08-23 14:10:00,133.72,133.77,133.48,133.56,324705.0,132.9241,132.9738,132.6856,132.7651,324705.0
2023-08-23 14:20:00,133.56,133.93,133.49,133.84,272699.0,132.7651,133.1329,132.6955,133.0434,272699.0
2023-08-23 14:30:00,133.84,133.86,133.59,133.79,300533.0,133.0434,133.0633,132.7949,132.9937,300533.0
2023-08-23 14:40:00,133.79,133.86,133.67,133.76,217297.0,132.9937,133.0633,132.8744,132.9639,217297.0
2023-08-23 14:50:00,133.76,133.84,133.72,133.77,233078.0,132.9639,133.0434,132.9241,132.9738,233078.0
2023-08-23 15:00:00,133.76,133.89,133.61,133.8,203443.0,132.9639,133.0931,132.8148,133.0037,203443.0
2023-08-23 15:10:00,133.8,133.89,133.72,133.83,330869.0,133.0037,133.0931,132.9241,133.0335,330869.0
2023-08-23 15:20:00,133.84,133.9,133.73,133.85,333644.0,133.0434,133.1031,132.9341,133.0534,333644.0
2023-08-23 15:30:00,133.84,133.86,133.68,133.84,389200.0,133.0434,133.0633,132.8844,133.0434,389200.0
2023-08-23 15:40:00,133.84,133.87,133.47,133.54,659159.0,133.0434,133.0732,132.6756,132.7452,659159.0
2023-08-23 15:50:00,133.53,133.57,133.0,133.22,1601856.0,132.7353,132.775,132.2084,132.4271,1601856.0
2023-08-24 09:30:00,134.75,134.97,133.22,133.62,1215167.0,133.948,134.1667,132.4271,132.8247,1215167.0
2023-08-24 09:40:00,133.62,133.7,133.2,133.22,622344.0,132.8247,132.9043,132.4072,132.4271,622344.0
2023-08-24 09:50:00,133.21,133.71,133.08,133.64,404110.0,132.4172,132.9142,132.2879,132.8446,404110.0
2023-08-24 10:00:00,133.64,133.8,133.22,133.23,376975.0,132.8446,133.0037,132.4271,132.437,376975.0
2023-08-24 10:10:00,133.23,133.29,132.78,132.82,359417.0,132.437,132.4967,131.9897,132.0295,359417.0
2023-08-24 10:20:00,132.82,133.05,132.76,132.77,316220.0,132.0295,132.2581,131.9698,131.9798,316220.0
2023-08-24 10:30:00,132.77,132.82,132.2,132.46,497740.0,131.9798,132.0295,131.4132,131.6716,497740.0
2023-08-24 10:40:00,132.47,132.59,131.94,132.08,352785.0,131.6816,131.8009,131.1547,131.2939,352785.0
2023-08-24 10:50:00,132.1,132.69,132.09,132.48,322026.0,131.3138,131.9003,131.3038,131.6915,322026.0
2023-08-24 11:00:00,132.5,132.56,132.08,132.14,311478.0,131.7114,131.771,131.2939,131.3535,311478.0
2023-08-24 11:10:00,132.14,132.27,131.96,132.11,340200.0,131.3535,131.4828,131.1746,131.3237,340200.0
2023-08-24 11:20:00,132.12,132.22,131.96,132.04,303591.0,131.3337,131.4331,131.1746,131.2541,303591.0
2023-08-24 11:30:00,132.03,132.03,131.13,131.13,440744.0,131.2442,131.2442,130.3495,130.3495,440744.0
2023-08-24 11:40:00,131.13,131.39,131.03,131.18,260579.0,130.3495,130.608,130.2501,130.3992,260579.0
2023-08-24 11:50:00,131.16,131.16,130.95,130.97,229885.0,130.3794,130.3794,130.1706,130.1905,229885.0
2023-08-24 12:00:00,130.97,131.39,130.94,131.32,170760.0,130.1905,130.608,130.1607,130.5384,170760.0
2023-08-24 12:10:00,131.29,131.85,131.27,131.73,178613.0,130.5086,131.0653,130.4887,130.946,178613.0
2023-08-24 12:20:00,131.72,132.07,131.72,131.9,171263.0,130.936,131.284,130.936,131.115,171263.0
2023-08-24 12:30:00,131.91,132.14,131.8,132.11,170551.0,131.1249,131.3535,131.0156,131.3237,170551.0
2023-08-24 12:40:00,132.11,132.28,132.09,132.14,138613.0,131.3237,131.4927,131.3038,131.3535,138613.0
2023-08-24 12:50:00,132.15,132.19,131.74,131.79,168405.0,131.3635,131.4032,130.9559,131.0056,168405.0
2023-08-24 13:00:00,131.81,131.91,131.62,131.89,128816.0,131.0255,131.1249,130.8366,131.105,128816.0
2023-08-24 13:10:00,131.87,132.01,131.67,131.69,127431.0,131.0851,131.2243,130.8863,130.9062,127431.0
2023-08-24 13:20:00,131.66,131.8,131.54,131.65,137652.0,130.8764,131.0156,130.7571,130.8665,137652.0
2023-08-24 13:30:00,131.65,131.76,131.5,131.66,134298.0,130.8665,130.9758,130.7173,130.8764,134298.0
2023-08-24 13:40:00,131.67,131.77,131.59,131.67,116481.0,130.8863,130.9857,130.8068,130.8863,116481.0
2023-08-24 13:50:00,131.66,131.69,131.51,131.62,116344.0,130.8764,130.9062,130.7273,130.8366,116344.0
2023-08-24 14:00:00,131.63,131.76,131.58,131.69,117063.0,130.8466,130.9758,130.7969,130.9062,117063.0
2023-08-24 14:10:00,131.67,131.89,131.62,131.65,122718.0,130.8863,131.105,130.8366,130.8665,122718.0
2023-08-24 14:20:00,131.64,131.69,131.48,131.56,136610.0,130.8565,130.9062,130.6975,130.777,136610.0
2023-08-24 14:30:00,131.55,131.69,131.36,131.41,137717.0,130.767,130.9062,130.5782,130.6279,137717.0
2023-08-24 14:40:00,131.4,131.5,131.23,131.36,190738.0,130.6179,130.7173,130.449,130.5782,190738.0
2023-08-24 14:50:00,131.36,131.43,131.17,131.4,210283.0,130.5782,130.6478,130.3893,130.6179,210283.0
2023-08-24 15:00:00,131.38,131.43,131.24,131.29,213291.0,130.5981,130.6478,130.4589,130.5086,213291.0
2023-08-24 15:10:00,131.28,131.45,131.19,131.37,240827.0,130.4987,130.6676,130.4092,130.5881,240827.0
2023-08-24 15:20:00,131.38,131.56,131.16,131.23,261805.0,130.5981,130.777,130.3794,130.449,261805.0
2023-08-24 15:30:00,131.23,131.33,131.05,131.12,312461.0,130.449,130.5484,130.27,130.3396,312461.0
2023-08-24 15:40:00,131.12,131.17,130.63,130.74,525284.0,130.3396,130.3893,129.8525,129.9619,525284.0
2023-08-24 15:50:00,130.75,130.91,130.3,130.41,1690541.0,129.9718,130.1309,129.5245,129.6338,1690541.0
2023-08-25 09:30:00,130.14,130.25,129.37,129.82,1050040.0,129.3654,129.4748,128.6,129.0473,1050040.0
2023-08-25 09:40:00,129.81,130.26,129.63,130.13,552509.0,129.0374,129.4847,128.8585,129.3555,552509.0
2023-08-25 09:50:00,130.12,130.46,130.01,130.21,333581.0,129.3456,129.6835,129.2362,129.435,333581.0
2023-08-25 10:00:00,130.23,130.69,129.86,130.0,617215.0,129.4549,129.9122,129.0871,129.2263,617215.0
2023-08-25 10:10:00,130.02,131.4,129.88,130.49,643069.0,129.2462,130.6179,129.107,129.7134,643069.0
2023-08-25 10:20:00,130.48,130.58,129.54,129.77,563374.0,129.7034,129.8028,128.769,128.9976,563374.0
2023-08-25 10:30:00,129.8,129.97,129.27,129.47,422076.0,129.0275,129.1965,128.5006,128.6994,422076.0
2023-08-25 10:40:00,129.47,129.69,128.53,128.59,473210.0,128.6994,128.9181,127.765,127.8247,473210.0
2023-08-25 10:50:00,128.59,128.71,128.17,128.24,540808.0,127.8247,127.944,127.4072,127.4767,540808.0
2023-08-25 11:00:00,128.25,128.86,128.04,128.69,498713.0,127.4867,128.0931,127.2779,127.9241,498713.0
2023-08-25 11:10:00,128.75,129.0,128.36,128.63,447027.0,127.9837,128.2322,127.596,127.8644,447027.0
2023-08-25 11:20:00,128.63,129.2,128.36,129.14,317087.0,127.8644,128.431,127.596,128.3714,317087.0
2023-08-25 11:30:00,129.14,129.37,128.95,129.3,341944.0,128.3714,128.6,128.1825,128.5304,341944.0
2023-08-25 11:40:00,129.31,129.4,129.09,129.33,219174.0,128.5404,128.6298,128.3217,128.5603,219174.0
2023-08-25 11:50:00,129.32,129.52,128.77,128.91,326289.0,128.5503,128.7491,128.0036,128.1428,326289.0
2023-08-25 12:00:00,128.91,129.3,128.89,129.13,182679.0,128.1428,128.5304,128.1229,128.3615,182679.0
2023-08-25 12:10:00,129.13,129.26,128.84,129.1,164152.0,128.3615,128.4907,128.0732,128.3316,164152.0
2023-08-25 12:20:00,129.09,129.55,129.0,129.53,219310.0,128.3217,128.779,128.2322,128.7591,219310.0
2023-08-25 12:30:00,129.52,129.6,129.36,129.54,170927.0,128.7491,128.8287,128.5901,128.769,170927.0
2023-08-25 12:40:00,129.51,129.59,129.31,129.51,121197.0,128.7392,128.8187,128.5404,128.7392,121197.0
2023-08-25 12:50:00,129.53,129.64,129.24,129.64,171420.0,128.7591,128.8684,128.4708,128.8684,171420.0
2023-08-25 13:00:00,129.63,129.7,129.41,129.43,183325.0,128.8585,128.9281,128.6398,128.6597,183325.0
2023-08-25 13:10:00,129.42,129.75,129.29,129.39,174735.0,128.6497,128.9778,128.5205,128.6199,174735.0
2023-08-25 13:20:00,129.42,129.43,129.18,129.43,151076.0,128.6497,128.6597,128.4112,128.6597,151076.0
2023-08-25 13:30:00,129.44,129.44,129.1,129.16,176697.0,128.6696,128.6696,128.3316,128.3913,176697.0
2023-08-25 13:40:00,129.18,129.45,129.16,129.36,159195.0,128.4112,128.6795,128.3913,128.5901,159195.0
2023-08-25 13:50:00,129.36,129.68,129.33,129.67,173911.0,128.5901,128.9082,128.5603,128.8982,173911.0
2023-08-25 14:00:00,129.66,129.74,129.47,129.63,212039.0,128.8883,128.9678,128.6994,128.8585,212039.0
2023-08-25 14:10:00,129.63,130.16,129.53,130.16,253835.0,128.8585,129.3853,128.7591,129.3853,253835.0
2023-08-25 14:20:00,130.16,130.49,130.16,130.44,291629.0,129.3853,129.7134,129.3853,129.6637,291629.0
2023-08-25 14:30:00,130.45,130.67,130.35,130.4,312967.0,129.6736,129.8923,129.5742,129.6239,312967.0
2023-08-25 14:40:00,130.41,130.55,130.25,130.47,191084.0,129.6338,129.773,129.4748,129.6935,191084.0
2023-08-25 14:50:00,130.5,130.69,130.46,130.6,163091.0,129.7233,129.9122,129.6835,129.8227,163091.0
2023-08-25 15:00:00,130.61,130.79,130.38,130.63,256044.0,129.8326,130.0116,129.604,129.8525,256044.0
2023-08-25 15:10:00,130.63,130.79,130.55,130.71,172948.0,129.8525,130.0116,129.773,129.932,172948.0
2023-08-25 15:20:00,130.7,130.98,130.7,130.93,243289.0,129.9221,130.2004,129.9221,130.1507,243289.0
2023-08-25 15:30:00,130.93,130.98,130.59,130.74,303259.0,130.1507,130.2004,129.8128,129.9619,303259.0
2023-08-25 15:40:00,130.74,130.92,130.63,130.68,272748.0,129.9619,130.1408,129.8525,129.9022,272748.0
2023-08-25 15:50:00,130.68,130.9,130.34,130.66,1140097.0,129.9022,130.1209,129.5642,129.8823,1140097.0
2023-08-28 09:30:00,131.99,133.24,131.53,132.45,1216285.0,131.2044,132.447,130.7472,131.6617,1216285.0
2023-08-28 09:40:00,132.46,132.8,132.07,132.36,647400.0,131.6716,132.0096,131.284,131.5722,647400.0
2023-08-28 09:50:00,132.38,132.44,131.84,132.11,598266.0,131.5921,131.6518,131.0553,131.3237,598266.0
2023-08-28 10:00:00,132.11,132.29,131.86,132.03,408485.0,131.3237,131.5026,131.0752,131.2442,408485.0
2023-08-28 10:10:00,132.04,132.51,132.01,132.23,421232.0,131.2541,131.7213,131.2243,131.443,421232.0
2023-08-28 10:20:00,132.22,132.55,132.21,132.49,287913.0,131.4331,131.7611,131.4231,131.7015,287913.0
2023-08-28 10:30:00,132.49,132.61,132.07,132.1,296955.0,131.7015,131.8207,131.284,131.3138,296955.0
2023-08-28 10:40:00,132.09,132.1,131.54,131.64,325813.0,131.3038,131.3138,130.7571,130.8565,325813.0
2023-08-28 10:50:00,131.62,131.68,131.35,131.62,260844.0,130.8366,130.8963,130.5682,130.8366,260844.0
2023-08-28 11:00:00,131.61,131.67,131.21,131.3,229265.0,130.8267,130.8863,130.4291,130.5185,229265.0
2023-08-28 11:10:00,131.3,131.34,131.11,131.23,233484.0,130.5185,130.5583,130.3297,130.449,233484.0
2023-08-28 11:20:00,131.24,131.41,131.09,131.17,251085.0,130.4589,130.6279,130.3098,130.3893,251085.0
2023-08-28 11:30:00,131.15,131.57,131.11,131.45,208559.0,130.3694,130.7869,130.3297,130.6676,208559.0
2023-08-28 11:40:00,131.46,131.49,131.02,131.11,235704.0,130.6776,130.7074,130.2402,130.3297,235704.0
2023-08-28 11:50:00,131.09,131.23,130.97,131.22,146479.0,130.3098,130.449,130.1905,130.439,146479.0
2023-08-28 12:00:00,131.22,131.31,131.06,131.28,127282.0,130.439,130.5285,130.28,130.4987,127282.0
2023-08-28 12:10:00,131.28,131.4,131.16,131.17,144466.0,130.4987,130.6179,130.3794,130.3893,144466.0
2023-08-28 12:20:00,131.17,131.3,131.05,131.24,167988.0,130.3893,130.5185,130.27,130.4589,167988.0
2023-08-28 12:30:00,131.24,131.49,131.16,131.43,142570.0,130.4589,130.7074,130.3794,130.6478,142570.0
2023-08-28 12:40:00,131.43,131.62,131.41,131.53,154228.0,130.6478,130.8366,130.6279,130.7472,154228.0
2023-08-28 12:50:00,131.53,131.9,131.53,131.85,157986.0,130.7472,131.115,130.7472,131.0653,157986.0
2023-08-28 13:00:00,131.85,132.11,131.83,131.93,272270.0,131.0653,131.3237,131.0454,131.1448,272270.0
2023-08-28 13:10:00,131.93,131.97,131.48,131.53,320661.0,131.1448,131.1845,130.6975,130.7472,320661.0
2023-08-28 13:20:00,131.54,131.66,131.49,131.58,125944.0,130.7571,130.8764,130.7074,130.7969,125944.0
2023-08-28 13:30:00,131.58,131.67,131.35,131.46,154264.0,130.7969,130.8863,130.5682,130.6776,154264.0
2023-08-28 13:40:00,131.44,131.53,131.32,131.33,155609.0,130.6577,130.7472,130.5384,130.5484,155609.0
2023-08-28 13:50:00,131.33,131.34,130.85,130.97,222187.0,130.5484,130.5583,130.0712,130.1905,222187.0
2023-08-28 14:00:00,130.97,131.17,130.94,131.15,153045.0,130.1905,130.3893,130.1607,130.3694,153045.0
2023-08-28 14:10:00,131.14,131.19,130.99,131.05,135286.0,130.3595,130.4092,130.2104,130.27,135286.0
2023-08-28 14:20:00,131.05,131.32,131.03,131.28,161569.0,130.27,130.5384,130.2501,130.4987,161569.0
2023-08-28 14:30:00,131.27,131.5,131.14,131.39,213937.0,130.4887,130.7173,130.3595,130.608,213937.0
2023-08-28 14:40:00,131.39,131.54,131.37,131.47,195304.0,130.608,130.7571,130.5881,130.6875,195304.0
2023-08-28 14:50:00,131.47,131.72,131.43,131.65,278929.0,130.6875,130.936,130.6478,130.8665,278929.0
2023-08-28 15:00:00,131.64,131.85,131.58,131.84,309634.0,130.8565,131.0653,130.7969,131.0553,309634.0
2023-08-28 15:10:00,131.84,131.88,131.59,131.61,195165.0,131.0553,131.0951,130.8068,130.8267,195165.0
2023-08-28 15:20:00,131.62,131.63,131.39,131.5,230102.0,130.8366,130.8466,130.608,130.7173,230102.0
2023-08-28 15:30:00,131.5,131.73,131.46,131.59,263736.0,130.7173,130.946,130.6776,130.8068,263736.0
2023-08-28 15:40:00,131.59,132.01,131.55,131.72,365655.0,130.8068,131.2243,130.767,130.936,365655.0
2023-08-28 15:50:00,131.73,131.87,131.56,131.79,840724.0,130.946,131.0851,130.777,131.0056,840724.0
2023-08-29 09:30:00,133.0,134.29,132.98,133.6,1654462.0,132.2084,133.4907,132.1885,132.8048,1654462.0
2023-08-29 09:40:00,133.61,133.74,133.26,133.34,655123.0,132.8148,132.944,132.4669,132.5464,655123.0
2023-08-29 09:50:00,133.35,133.81,133.25,133.72,425642.0,132.5563,133.0136,132.4569,132.9241,425642.0
2023-08-29 10:00:00,133.71,134.58,133.67,134.39,860961.0,132.9142,133.779,132.8744,133.5901,860961.0
2023-08-29 10:10:00,134.4,134.89,134.33,134.68,592022.0,133.6001,134.0872,133.5305,133.8784,592022.0
2023-08-29 10:20:00,134.69,134.81,134.56,134.66,618591.0,133.8884,134.0076,133.7591,133.8585,618591.0
2023-08-29 10:30:00,134.66,135.42,134.66,135.18,1050423.0,133.8585,134.614,133.8585,134.3754,1050423.0
2023-08-29 10:40:00,135.19,135.83,135.01,135.83,558953.0,134.3854,135.0216,134.2065,135.0216,558953.0
2023-08-29 10:50:00,135.82,136.28,135.75,136.08,767701.0,135.0116,135.4689,134.9421,135.2701,767701.0
2023-08-29 11:00:00,136.09,136.27,135.85,135.9,533935.0,135.28,135.459,135.0415,135.0912,533935.0
2023-08-29 11:10:00,135.91,136.29,135.84,136.28,489549.0,135.1011,135.4788,135.0315,135.4689,489549.0
2023-08-29 11:20:00,136.29,136.58,136.22,136.43,540745.0,135.4788,135.7671,135.4093,135.618,540745.0
2023-08-29 11:30:00,136.42,136.92,136.38,136.7,486081.0,135.6081,136.1051,135.5683,135.8864,486081.0
2023-08-29 11:40:00,136.71,136.87,136.66,136.86,394477.0,135.8963,136.0554,135.8466,136.0454,394477.0
2023-08-29 11:50:00,136.87,137.3,136.85,137.03,612654.0,136.0554,136.4828,136.0355,136.2144,612654.0
2023-08-29 12:00:00,137.05,137.05,136.31,136.35,497905.0,136.2343,136.2343,135.4987,135.5385,497905.0
2023-08-29 12:10:00,136.35,136.42,135.62,135.76,704376.0,135.5385,135.6081,134.8128,134.952,704376.0
2023-08-29 12:20:00,135.76,136.25,135.72,136.16,452483.0,134.952,135.4391,134.9122,135.3496,452483.0
2023-08-29 12:30:00,136.16,136.29,135.74,135.81,303286.0,135.3496,135.4788,134.9321,135.0017,303286.0
2023-08-29 12:40:00,135.82,135.91,135.26,135.3,424163.0,135.0116,135.1011,134.455,134.4947,424163.0
2023-08-29 12:50:00,135.32,135.49,135.2,135.4,330934.0,134.5146,134.6836,134.3953,134.5941,330934.0
2023-08-29 13:00:00,135.41,135.53,135.23,135.42,344111.0,134.6041,134.7234,134.4251,134.614,344111.0
2023-08-29 13:10:00,135.44,135.47,134.98,135.0,322600.0,134.6339,134.6637,134.1766,134.1965,322600.0
2023-08-29 13:20:00,135.0,135.46,134.93,135.22,482411.0,134.1965,134.6538,134.1269,134.4152,482411.0
2023-08-29 13:30:00,135.22,135.48,135.14,135.31,484376.0,134.4152,134.6737,134.3357,134.5047,484376.0
2023-08-29 13:40:00,135.3,135.37,134.83,134.88,462766.0,134.4947,134.5643,134.0275,134.0772,462766.0
2023-08-29 13:50:00,134.88,135.01,134.66,134.85,514179.0,134.0772,134.2065,133.8585,134.0474,514179.0
2023-08-29 14:00:00,134.83,135.3,134.81,135.26,510346.0,134.0275,134.4947,134.0076,134.455,510346.0
2023-08-29 14:10:00,135.26,135.28,134.95,135.25,453285.0,134.455,134.4748,134.1468,134.445,453285.0
2023-08-29 14:20:00,135.25,135.43,135.19,135.35,398945.0,134.445,134.624,134.3854,134.5444,398945.0
2023-08-29 14:30:00,135.36,135.53,135.27,135.28,299977.0,134.5544,134.7234,134.4649,134.4748,299977.0
2023-08-29 14:40:00,135.29,135.46,135.24,135.32,275581.0,134.4848,134.6538,134.4351,134.5146,275581.0
2023-08-29 14:50:00,135.34,135.42,135.24,135.34,211008.0,134.5345,134.614,134.4351,134.5345,211008.0
2023-08-29 15:00:00,135.35,135.45,135.18,135.35,313977.0,134.5444,134.6438,134.3754,134.5444,313977.0
2023-08-29 15:10:00,135.36,135.71,135.27,135.67,365160.0,134.5544,134.9023,134.4649,134.8625,365160.0
2023-08-29 15:20:00,135.66,135.87,135.59,135.86,404010.0,134.8526,135.0613,134.783,135.0514,404010.0
2023-08-29 15:30:00,135.85,135.85,135.56,135.68,560588.0,135.0415,135.0415,134.7532,134.8725,560588.0
2023-08-29 15:40:00,135.69,135.86,135.51,135.57,664020.0,134.8824,135.0514,134.7035,134.7631,664020.0
2023-08-29 15:50:00,135.58,135.62,135.33,135.47,1496088.0,134.7731,134.8128,134.5246,134.6637,1496088.0
2023-08-30 09:30:00,135.66,136.19,135.02,135.71,1291644.0,134.8526,135.3794,134.2164,134.9023,1291644.0
2023-08-30 09:40:00,135.71,135.97,135.31,135.35,554952.0,134.9023,135.1607,134.5047,134.5444,554952.0
2023-08-30 09:50:00,135.38,136.31,135.35,136.28,536030.0,134.5743,135.4987,134.5444,135.4689,536030.0
2023-08-30 10:00:00,136.29,136.69,136.17,136.63,462631.0,135.4788,135.8765,135.3596,135.8168,462631.0
2023-08-30 10:10:00,136.64,136.86,136.25,136.29,379658.0,135.8268,136.0454,135.4391,135.4788,379658.0
2023-08-30 10:20:00,136.29,136.3,135.48,135.87,547295.0,135.4788,135.4888,134.6737,135.0613,547295.0
2023-08-30 10:30:00,135.86,136.5,135.86,136.42,298584.0,135.0514,135.6876,135.0514,135.6081,298584.0
2023-08-30 10:40:00,136.42,136.48,136.22,136.35,219457.0,135.6081,135.6677,135.4093,135.5385,219457.0
2023-08-30 10:50:00,136.35,136.67,136.23,136.61,315486.0,135.5385,135.8566,135.4192,135.7969,315486.0
2023-08-30 11:00:00,136.63,136.66,136.02,136.35,252836.0,135.8168,135.8466,135.2104,135.5385,252836.0
2023-08-30 11:10:00,136.34,136.46,136.11,136.21,233154.0,135.5285,135.6478,135.2999,135.3993,233154.0
2023-08-30 11:20:00,136.22,136.26,135.73,136.03,269526.0,135.4093,135.449,134.9222,135.2204,269526.0
2023-08-30 11:30:00,136.01,136.37,135.89,136.31,206471.0,135.2005,135.5584,135.0812,135.4987,206471.0
2023-08-30 11:40:00,136.31,136.35,136.22,136.25,165497.0,135.4987,135.5385,135.4093,135.4391,165497.0
2023-08-30 11:50:00,136.25,136.25,136.0,136.21,182225.0,135.4391,135.4391,135.1906,135.3993,182225.0
2023-08-30 12:00:00,136.21,136.37,136.13,136.36,180885.0,135.3993,135.5584,135.3198,135.5484,180885.0
2023-08-30 12:10:00,136.36,136.51,136.23,136.32,228856.0,135.5484,135.6975,135.4192,135.5087,228856.0
2023-08-30 12:20:00,136.33,136.35,136.1,136.16,169166.0,135.5186,135.5385,135.29,135.3496,169166.0
2023-08-30 12:30:00,136.17,136.2,135.84,135.94,181277.0,135.3596,135.3894,135.0315,135.1309,181277.0
2023-08-30 12:40:00,135.95,136.24,135.95,136.01,187306.0,135.1409,135.4291,135.1409,135.2005,187306.0
2023-08-30 12:50:00,136.01,136.05,135.7,136.03,155391.0,135.2005,135.2403,134.8923,135.2204,155391.0
2023-08-30 13:00:00,136.03,136.04,135.88,136.0,136961.0,135.2204,135.2303,135.0713,135.1906,136961.0
2023-08-30 13:10:00,136.0,136.38,135.99,136.27,232931.0,135.1906,135.5683,135.1806,135.459,232931.0
2023-08-30 13:20:00,136.27,136.34,136.23,136.27,181724.0,135.459,135.5285,135.4192,135.459,181724.0
2023-08-30 13:30:00,136.26,136.37,136.24,136.33,180812.0,135.449,135.5584,135.4291,135.5186,180812.0
2023-08-30 13:40:00,136.32,136.4,136.24,136.29,220848.0,135.5087,135.5882,135.4291,135.4788,220848.0
2023-08-30 13:50:00,136.28,136.41,136.17,136.4,472468.0,135.4689,135.5981,135.3596,135.5882,472468.0
2023-08-30 14:00:00,136.39,136.42,136.18,136.24,414257.0,135.5782,135.6081,135.3695,135.4291,414257.0
2023-08-30 14:10:00,136.21,136.44,136.19,136.35,271889.0,135.3993,135.6279,135.3794,135.5385,271889.0
2023-08-30 14:20:00,136.36,136.68,136.36,136.55,663422.0,135.5484,135.8665,135.5484,135.7373,663422.0
2023-08-30 14:30:00,136.54,136.83,136.52,136.8,305278.0,135.7273,136.0156,135.7075,135.9858,305278.0
2023-08-30 14:40:00,136.8,137.25,136.8,136.99,554849.0,135.9858,136.4331,135.9858,136.1747,554849.0
2023-08-30 14:50:00,137.0,137.13,136.94,137.08,279978.0,136.1846,136.3138,136.125,136.2641,279978.0
2023-08-30 15:00:00,137.08,137.16,136.92,136.92,355322.0,136.2641,136.3437,136.1051,136.1051,355322.0
2023-08-30 15:10:00,136.92,137.01,136.82,136.87,339683.0,136.1051,136.1946,136.0057,136.0554,339683.0
2023-08-30 15:20:00,136.86,136.89,136.67,136.82,336687.0,136.0454,136.0753,135.8566,136.0057,336687.0
2023-08-30 15:30:00,136.82,136.97,136.73,136.89,532341.0,136.0057,136.1548,135.9162,136.0753,532341.0
2023-08-30 15:40:00,136.88,137.0,136.71,136.89,644746.0,136.0653,136.1846,135.8963,136.0753,644746.0
2023-08-30 15:50:00,136.88,137.03,136.62,136.95,2063336.0,136.0653,136.2144,135.8069,136.1349,2063336.0
2023-08-31 09:30:00,137.05,138.06,136.82,137.92,1136703.0,136.2343,137.2383,136.0057,137.0991,1136703.0
2023-08-31 09:40:00,137.94,138.07,137.59,137.78,718433.0,137.119,137.2482,136.7711,136.96,718433.0
2023-08-31 09:50:00,137.79,138.1,137.59,137.83,519525.0,136.9699,137.2781,136.7711,137.0097,519525.0
2023-08-31 10:00:00,137.84,138.0,137.65,137.94,327197.0,137.0196,137.1787,136.8307,137.119,327197.0
2023-08-31 10:10:00,137.98,138.25,137.84,138.23,442267.0,137.1588,137.4272,137.0196,137.4073,442267.0
2023-08-31 10:20:00,138.24,138.24,137.85,138.18,482906.0,137.4172,137.4172,137.0296,137.3576,482906.0
2023-08-31 10:30:00,138.19,138.33,138.1,138.23,453601.0,137.3675,137.5067,137.2781,137.4073,453601.0
2023-08-31 10:40:00,138.23,138.24,137.94,138.14,409799.0,137.4073,137.4172,137.119,137.3178,409799.0
2023-08-31 10:50:00,138.14,138.29,138.02,138.22,370755.0,137.3178,137.4669,137.1985,137.3973,370755.0
2023-08-31 11:00:00,138.22,138.34,138.14,138.31,380942.0,137.3973,137.5166,137.3178,137.4868,380942.0
2023-08-31 11:10:00,138.32,138.4,138.18,138.22,347842.0,137.4968,137.5763,137.3576,137.3973,347842.0
2023-08-31 11:20:00,138.22,138.24,137.68,137.77,565915.0,137.3973,137.4172,136.8606,136.95,565915.0
2023-08-31 11:30:00,137.77,138.03,137.71,137.88,447026.0,136.95,137.2085,136.8904,137.0594,447026.0
2023-08-31 11:40:00,137.88,137.98,137.77,137.84,286668.0,137.0594,137.1588,136.95,137.0196,286668.0
2023-08-31 11:50:00,137.83,137.97,137.79,137.84,169384.0,137.0097,137.1488,136.9699,137.0196,169384.0
2023-08-31 12:00:00,137.84,137.97,137.69,137.94,204021.0,137.0196,137.1488,136.8705,137.119,204021.0
2023-08-31 12:10:00,137.94,138.0,137.68,137.76,202462.0,137.119,137.1787,136.8606,136.9401,202462.0
2023-08-31 12:20:00,137.75,137.77,137.46,137.73,257144.0,136.9301,136.95,136.6419,136.9103,257144.0
2023-08-31 12:30:00,137.73,137.85,137.64,137.81,340797.0,136.9103,137.0296,136.8208,136.9898,340797.0
2023-08-31 12:40:00,137.8,137.92,136.97,136.99,534047.0,136.9798,137.0991,136.1548,136.1747,534047.0
2023-08-31 12:50:00,136.99,137.48,136.99,137.39,283287.0,136.1747,136.6618,136.1747,136.5723,283287.0
2023-08-31 13:00:00,137.38,137.58,137.23,137.55,333409.0,136.5623,136.7612,136.4132,136.7313,333409.0
2023-08-31 13:10:00,137.55,137.76,137.51,137.7,218043.0,136.7313,136.9401,136.6916,136.8804,218043.0
2023-08-31 13:20:00,137.7,137.88,137.61,137.87,177262.0,136.8804,137.0594,136.791,137.0494,177262.0
2023-08-31 13:30:00,137.88,137.93,137.78,137.83,197325.0,137.0594,137.1091,136.96,137.0097,197325.0
2023-08-31 13:40:00,137.82,137.92,137.68,137.77,171433.0,136.9997,137.0991,136.8606,136.95,171433.0
2023-08-31 13:50:00,137.76,137.89,137.67,137.85,158610.0,136.9401,137.0693,136.8506,137.0296,158610.0
2023-08-31 14:00:00,137.86,138.07,137.84,137.98,266445.0,137.0395,137.2482,137.0196,137.1588,266445.0
2023-08-31 14:10:00,137.97,138.21,137.94,138.16,252476.0,137.1488,137.3874,137.119,137.3377,252476.0
2023-08-31 14:20:00,138.15,138.24,138.09,138.21,264994.0,137.3278,137.4172,137.2681,137.3874,264994.0
2023-08-31 14:30:00,138.21,138.23,137.99,138.01,532900.0,137.3874,137.4073,137.1687,137.1886,532900.0
2023-08-31 14:40:00,138.0,138.04,137.79,137.91,348731.0,137.1787,137.2184,136.9699,137.0892,348731.0
2023-08-31 14:50:00,137.91,137.99,137.87,137.95,289361.0,137.0892,137.1687,137.0494,137.129,289361.0
2023-08-31 15:00:00,137.95,138.14,137.9,138.1,353559.0,137.129,137.3178,137.0793,137.2781,353559.0
2023-08-31 15:10:00,138.1,138.21,138.03,138.12,387355.0,137.2781,137.3874,137.2085,137.2979,387355.0
2023-08-31 15:20:00,138.11,138.19,137.97,138.03,246847.0,137.288,137.3675,137.1488,137.2085,246847.0
2023-08-31 15:30:00,138.03,138.12,138.01,138.1,313418.0,137.2085,137.2979,137.1886,137.2781,313418.0
2023-08-31 15:40:00,138.1,138.29,138.02,138.02,482112.0,137.2781,137.4669,137.1985,137.1985,482112.0
2023-08-31 15:50:00,138.02,138.13,137.25,137.3,1928726.0,137.1985,137.3079,136.4331,136.4828,1928726.0
2023-09-01 09:30:00,138.61,138.61,136.98,137.05,1265777.0,137.785,137.785,136.1647,136.2343,1265777.0
2023-09-01 09:40:00,137.07,137.09,136.08,136.26,834218.0,136.2542,136.2741,135.2701,135.449,834218.0
2023-09-01 09:50:00,136.27,136.82,135.94,136.81,554697.0,135.459,136.0057,135.1309,135.9957,554697.0
2023-09-01 10:00:00,136.8,137.19,136.48,137.13,453724.0,135.9858,136.3735,135.6677,136.3138,453724.0
2023-09-01 10:10:00,137.13,137.29,136.87,137.08,334522.0,136.3138,136.4729,136.0554,136.2641,334522.0
2023-09-01 10:20:00,137.07,137.22,136.8,137.16,295991.0,136.2542,136.4033,135.9858,136.3437,295991.0
2023-09-01 10:30:00,137.15,137.16,136.47,136.92,263702.0,136.3337,136.3437,135.6578,136.1051,263702.0
2023-09-01 10:40:00,136.91,136.95,136.36,136.47,286036.0,136.0951,136.1349,135.5484,135.6578,286036.0
2023-09-01 10:50:00,136.46,136.5,136.18,136.28,294235.0,135.6478,135.6876,135.3695,135.4689,294235.0
2023-09-01 11:00:00,136.29,136.65,136.2,136.62,208856.0,135.4788,135.8367,135.3894,135.8069,208856.0
2023-09-01 11:10:00,136.62,136.9,136.59,136.87,191611.0,135.8069,136.0852,135.7771,136.0554,191611.0
2023-09-01 11:20:00,136.89,137.03,136.81,136.92,191611.0,136.0753,136.2144,135.9957,136.1051,191611.0
2023-09-01 11:30:00,136.94,137.01,136.79,136.83,183910.0,136.125,136.1946,135.9759,136.0156,183910.0
2023-09-01 11:40:00,136.85,136.92,136.47,136.49,180536.0,136.0355,136.1051,135.6578,135.6776,180536.0
2023-09-01 11:50:00,136.5,136.63,136.42,136.51,146928.0,135.6876,135.8168,135.6081,135.6975,146928.0
2023-09-01 12:00:00,136.5,136.84,136.43,136.82,160777.0,135.6876,136.0256,135.618,136.0057,160777.0
2023-09-01 12:10:00,136.81,136.85,136.7,136.85,125330.0,135.9957,136.0355,135.8864,136.0355,125330.0
2023-09-01 12:20:00,136.87,137.06,136.85,136.94,173857.0,136.0554,136.2443,136.0355,136.125,173857.0
2023-09-01 12:30:00,136.93,136.99,136.64,136.68,124846.0,136.115,136.1747,135.8268,135.8665,124846.0
2023-09-01 12:40:00,136.68,136.7,136.45,136.65,163077.0,135.8665,135.8864,135.6379,135.8367,163077.0
2023-09-01 12:50:00,136.64,136.96,136.61,136.84,155623.0,135.8268,136.1448,135.7969,136.0256,155623.0
2023-09-01 13:00:00,136.84,136.89,136.62,136.64,112984.0,136.0256,136.0753,135.8069,135.8268,112984.0
2023-09-01 13:10:00,136.64,136.68,136.5,136.61,110433.0,135.8268,135.8665,135.6876,135.7969,110433.0
2023-09-01 13:20:00,136.61,136.71,136.43,136.51,121970.0,135.7969,135.8963,135.618,135.6975,121970.0
2023-09-01 13:30:00,136.5,136.65,136.46,136.58,108698.0,135.6876,135.8367,135.6478,135.7671,108698.0
2023-09-01 13:40:00,136.57,136.58,136.33,136.36,110132.0,135.7572,135.7671,135.5186,135.5484,110132.0
2023-09-01 13:50:00,136.34,136.56,136.26,136.46,131810.0,135.5285,135.7472,135.449,135.6478,131810.0
2023-09-01 14:00:00,136.45,136.6,136.35,136.59,136763.0,135.6379,135.787,135.5385,135.7771,136763.0
2023-09-01 14:10:00,136.59,136.63,136.45,136.47,128055.0,135.7771,135.8168,135.6379,135.6578,128055.0
2023-09-01 14:20:00,136.46,136.54,136.22,136.23,131034.0,135.6478,135.7273,135.4093,135.4192,131034.0
2023-09-01 14:30:00,136.22,136.28,136.04,136.16,171770.0,135.4093,135.4689,135.2303,135.3496,171770.0
2023-09-01 14:40:00,136.15,136.34,136.15,136.3,132688.0,135.3397,135.5285,135.3397,135.4888,132688.0
2023-09-01 14:50:00,136.3,136.38,136.27,136.32,159310.0,135.4888,135.5683,135.459,135.5087,159310.0
2023-09-01 15:00:00,136.31,136.43,136.29,136.39,159097.0,135.4987,135.618,135.4788,135.5782,159097.0
2023-09-01 15:10:00,136.38,136.58,136.35,136.56,169777.0,135.5683,135.7671,135.5385,135.7472,169777.0
2023-09-01 15:20:00,136.56,136.63,136.46,136.62,191530.0,135.7472,135.8168,135.6478,135.8069,191530.0
2023-09-01 15:30:00,136.62,136.7,136.57,136.6,271281.0,135.8069,135.8864,135.7572,135.787,271281.0
2023-09-01 15:40:00,136.61,136.77,136.55,136.63,326766.0,135.7969,135.956,135.7373,135.8168,326766.0
2023-09-01 15:50:00,136.62,136.88,136.43,136.79,1142468.0,135.8069,136.0653,135.618,135.9759,1142468.0
2023-09-05 09:30:00,136.44,136.97,136.12,136.39,1466920.0,135.6279,136.1548,135.3098,135.5782,1466920.0
2023-09-05 09:40:00,136.4,136.63,135.72,135.72,678587.0,135.5882,135.8168,134.9122,134.9122,678587.0
2023-09-05 09:50:00,135.72,136.31,135.69,135.91,527053.0,134.9122,135.4987,134.8824,135.1011,527053.0
2023-09-05 10:00:00,135.92,136.07,135.63,135.84,373102.0,135.111,135.2601,134.8228,135.0315,373102.0
2023-09-05 10:10:00,135.85,136.05,135.56,135.83,344441.0,135.0415,135.2403,134.7532,135.0216,344441.0
2023-09-05 10:20:00,135.82,136.44,135.73,135.94,610944.0,135.0116,135.6279,134.9222,135.1309,610944.0
2023-09-05 10:30:00,135.93,135.98,135.76,135.91,341455.0,135.121,135.1707,134.952,135.1011,341455.0
2023-09-05 10:40:00,135.9,136.2,135.65,136.13,402244.0,135.0912,135.3894,134.8426,135.3198,402244.0
2023-09-05 10:50:00,136.13,136.37,135.92,135.96,331273.0,135.3198,135.5584,135.111,135.1508,331273.0
2023-09-05 11:00:00,135.97,136.69,135.94,136.59,371387.0,135.1607,135.8765,135.1309,135.7771,371387.0
2023-09-05 11:10:00,136.6,136.7,136.52,136.55,234027.0,135.787,135.8864,135.7075,135.7373,234027.0
2023-09-05 11:20:00,136.54,136.64,136.44,136.48,193121.0,135.7273,135.8268,135.6279,135.6677,193121.0
2023-09-05 11:30:00,136.49,136.52,136.26,136.39,255669.0,135.6776,135.7075,135.449,135.5782,255669.0
2023-09-05 11:40:00,136.38,136.59,136.28,136.49,177160.0,135.5683,135.7771,135.4689,135.6776,177160.0
2023-09-05 11:50:00,136.5,136.61,136.41,136.53,202268.0,135.6876,135.7969,135.5981,135.7174,202268.0
2023-09-05 12:00:00,136.52,136.75,136.49,136.61,230832.0,135.7075,135.9361,135.6776,135.7969,230832.0
2023-09-05 12:10:00,136.61,136.63,136.42,136.6,181282.0,135.7969,135.8168,135.6081,135.787,181282.0
2023-09-05 12:20:00,136.6,136.6,136.3,136.31,148955.0,135.787,135.787,135.4888,135.4987,148955.0
2023-09-05 12:30:00,136.31,136.48,136.28,136.39,203767.0,135.4987,135.6677,135.4689,135.5782,203767.0
2023-09-05 12:40:00,136.4,136.58,136.39,136.52,121494.0,135.5882,135.7671,135.5782,135.7075,121494.0
2023-09-05 12:50:00,136.53,136.64,136.49,136.56,186547.0,135.7174,135.8268,135.6776,135.7472,186547.0
2023-09-05 13:00:00,136.57,136.65,136.49,136.56,134186.0,135.7572,135.8367,135.6776,135.7472,134186.0
2023-09-05 13:10:00,136.54,136.56,136.28,136.49,208952.0,135.7273,135.7472,135.4689,135.6776,208952.0
2023-09-05 13:20:00,136.5,136.64,136.44,136.49,132248.0,135.6876,135.8268,135.6279,135.6776,132248.0
2023-09-05 13:30:00,136.5,136.59,136.39,136.53,126359.0,135.6876,135.7771,135.5782,135.7174,126359.0
2023-09-05 13:40:00,136.54,136.82,136.53,136.78,212176.0,135.7273,136.0057,135.7174,135.9659,212176.0
2023-09-05 13:50:00,136.78,136.89,136.76,136.85,224331.0,135.9659,136.0753,135.946,136.0355,224331.0
2023-09-05 14:00:00,136.86,137.13,136.8,137.09,257022.0,136.0454,136.3138,135.9858,136.2741,257022.0
2023-09-05 14:10:00,137.08,137.3,137.01,137.24,320128.0,136.2641,136.4828,136.1946,136.4232,320128.0
2023-09-05 14:20:00,137.24,137.26,137.05,137.25,202850.0,136.4232,136.4431,136.2343,136.4331,202850.0
2023-09-05 14:30:00,137.25,137.28,137.01,137.06,168366.0,136.4331,136.4629,136.1946,136.2443,168366.0
2023-09-05 14:40:00,137.06,137.17,136.99,137.15,155872.0,136.2443,136.3536,136.1747,136.3337,155872.0
2023-09-05 14:50:00,137.15,137.37,137.14,137.36,178497.0,136.3337,136.5524,136.3238,136.5425,178497.0
2023-09-05 15:00:00,137.36,137.36,137.01,137.06,199678.0,136.5425,136.5425,136.1946,136.2443,199678.0
2023-09-05 15:10:00,137.06,137.07,136.86,136.91,219451.0,136.2443,136.2542,136.0454,136.0951,219451.0
2023-09-05 15:20:00,136.91,137.05,136.82,136.9,184574.0,136.0951,136.2343,136.0057,136.0852,184574.0
2023-09-05 15:30:00,136.91,137.03,136.88,137.02,284468.0,136.0951,136.2144,136.0653,136.2045,284468.0
2023-09-05 15:40:00,137.01,137.05,136.79,136.83,346100.0,136.1946,136.2343,135.9759,136.0156,346100.0
2023-09-05 15:50:00,136.83,136.91,136.6,136.73,773081.0,136.0156,136.0951,135.787,135.9162,773081.0
2023-09-06 09:30:00,136.96,137.23,136.25,136.6,679537.0,136.1448,136.4132,135.4391,135.787,679537.0
2023-09-06 09:40:00,136.59,137.2,136.54,136.97,634221.0,135.7771,136.3834,135.7273,136.1548,634221.0
2023-09-06 09:50:00,136.95,137.48,136.89,137.22,376603.0,136.1349,136.6618,136.0753,136.4033,376603.0
2023-09-06 10:00:00,137.2,137.2,136.04,136.12,608741.0,136.3834,136.3834,135.2303,135.3098,608741.0
2023-09-06 10:10:00,136.12,136.2,135.78,136.07,377252.0,135.3098,135.3894,134.9719,135.2601,377252.0
2023-09-06 10:20:00,136.07,136.17,135.65,135.68,291411.0,135.2601,135.3596,134.8426,134.8725,291411.0
2023-09-06 10:30:00,135.69,136.11,135.56,136.1,232243.0,134.8824,135.2999,134.7532,135.29,232243.0
2023-09-06 10:40:00,136.11,136.18,135.93,135.94,183533.0,135.2999,135.3695,135.121,135.1309,183533.0
2023-09-06 10:50:00,135.92,136.0,135.62,135.63,244268.0,135.111,135.1906,134.8128,134.8228,244268.0
2023-09-06 11:00:00,135.63,135.81,135.52,135.6,271471.0,134.8228,135.0017,134.7134,134.7929,271471.0
2023-09-06 11:10:00,135.59,135.85,135.51,135.8,256972.0,134.783,135.0415,134.7035,134.9918,256972.0
2023-09-06 11:20:00,135.79,136.01,135.76,135.96,222772.0,134.9818,135.2005,134.952,135.1508,222772.0
2023-09-06 11:30:00,135.95,136.06,135.87,135.97,192625.0,135.1409,135.2502,135.0613,135.1607,192625.0
2023-09-06 11:40:00,135.97,136.01,135.53,135.56,309052.0,135.1607,135.2005,134.7234,134.7532,309052.0
2023-09-06 11:50:00,135.56,135.58,135.33,135.47,218582.0,134.7532,134.7731,134.5246,134.6637,218582.0
2023-09-06 12:00:00,135.44,135.74,135.42,135.47,162519.0,134.6339,134.9321,134.614,134.6637,162519.0
2023-09-06 12:10:00,135.47,135.54,135.35,135.4,149110.0,134.6637,134.7333,134.5444,134.5941,149110.0
2023-09-06 12:20:00,135.4,135.47,135.02,135.07,175968.0,134.5941,134.6637,134.2164,134.2661,175968.0
2023-09-06 12:30:00,135.07,135.19,134.92,135.17,219949.0,134.2661,134.3854,134.117,134.3655,219949.0
2023-09-06 12:40:00,135.17,135.21,134.79,134.92,177577.0,134.3655,134.4053,133.9878,134.117,177577.0
2023-09-06 12:50:00,134.9,135.03,134.83,134.9,148362.0,134.0971,134.2263,134.0275,134.0971,148362.0
2023-09-06 13:00:00,134.88,134.97,134.69,134.87,160048.0,134.0772,134.1667,133.8884,134.0673,160048.0
2023-09-06 13:10:00,134.86,135.24,134.85,135.24,181675.0,134.0573,134.4351,134.0474,134.4351,181675.0
2023-09-06 13:20:00,135.24,135.26,135.02,135.06,129106.0,134.4351,134.455,134.2164,134.2562,129106.0
2023-09-06 13:30:00,135.06,135.12,134.96,135.08,113016.0,134.2562,134.3158,134.1568,134.276,113016.0
2023-09-06 13:40:00,135.08,135.29,135.0,135.29,149776.0,134.276,134.4848,134.1965,134.4848,149776.0
2023-09-06 13:50:00,135.3,135.32,135.08,135.1,136609.0,134.4947,134.5146,134.276,134.2959,136609.0
2023-09-06 14:00:00,135.1,135.27,135.04,135.21,155991.0,134.2959,134.4649,134.2363,134.4053,155991.0
2023-09-06 14:10:00,135.21,135.24,135.05,135.14,160070.0,134.4053,134.4351,134.2462,134.3357,160070.0
2023-09-06 14:20:00,135.13,135.15,135.01,135.09,131372.0,134.3257,134.3456,134.2065,134.286,131372.0
2023-09-06 14:30:00,135.09,135.42,135.09,135.29,138893.0,134.286,134.614,134.286,134.4848,138893.0
2023-09-06 14:40:00,135.29,135.3,135.16,135.22,181336.0,134.4848,134.4947,134.3556,134.4152,181336.0
2023-09-06 14:50:00,135.22,135.33,135.14,135.24,214818.0,134.4152,134.5246,134.3357,134.4351,214818.0
2023-09-06 15:00:00,135.23,135.3,135.09,135.14,195808.0,134.4251,134.4947,134.286,134.3357,195808.0
2023-09-06 15:10:00,135.14,135.42,135.13,135.35,207623.0,134.3357,134.614,134.3257,134.5444,207623.0
2023-09-06 15:20:00,135.35,135.46,135.27,135.35,218489.0,134.5444,134.6538,134.4649,134.5444,218489.0
2023-09-06 15:30:00,135.35,135.44,135.26,135.27,297609.0,134.5444,134.6339,134.455,134.4649,297609.0
2023-09-06 15:40:00,135.27,135.41,135.2,135.39,292124.0,134.4649,134.6041,134.3953,134.5842,292124.0
2023-09-06 15:50:00,135.39,135.45,135.12,135.38,1104549.0,134.5842,134.6438,134.3158,134.5743,1104549.0
2023-09-07 09:30:00,134.47,134.9,133.96,134.36,749137.0,133.6697,134.0971,133.1627,133.5603,749137.0
2023-09-07 09:40:00,134.38,134.89,134.32,134.79,473586.0,133.5802,134.0872,133.5206,133.9878,473586.0
2023-09-07 09:50:00,134.79,135.14,134.6,135.1,362031.0,133.9878,134.3357,133.7989,134.2959,362031.0
2023-09-07 10:00:00,135.13,135.33,134.65,135.06,382986.0,134.3257,134.5246,133.8486,134.2562,382986.0
2023-09-07 10:10:00,135.06,135.51,135.03,135.08,382386.0,134.2562,134.7035,134.2263,134.276,382386.0
2023-09-07 10:20:00,135.09,135.45,135.08,135.16,206970.0,134.286,134.6438,134.276,134.3556,206970.0
2023-09-07 10:30:00,135.17,135.69,134.99,135.69,305161.0,134.3655,134.8824,134.1866,134.8824,305161.0
2023-09-07 10:40:00,135.68,136.07,135.65,135.91,282947.0,134.8725,135.2601,134.8426,135.1011,282947.0
2023-09-07 10:50:00,135.91,135.93,135.48,135.52,217024.0,135.1011,135.121,134.6737,134.7134,217024.0
2023-09-07 11:00:00,135.53,135.89,135.53,135.81,243223.0,134.7234,135.0812,134.7234,135.0017,243223.0
2023-09-07 11:10:00,135.8,136.03,135.73,135.93,248503.0,134.9918,135.2204,134.9222,135.121,248503.0
2023-09-07 11:20:00,135.93,136.06,135.62,135.62,313332.0,135.121,135.2502,134.8128,134.8128,313332.0
2023-09-07 11:30:00,135.62,136.06,135.54,135.68,281550.0,134.8128,135.2502,134.7333,134.8725,281550.0
2023-09-07 11:40:00,135.68,135.73,135.19,135.28,219243.0,134.8725,134.9222,134.3854,134.4748,219243.0
2023-09-07 11:50:00,135.31,135.33,134.68,134.85,242609.0,134.5047,134.5246,133.8784,134.0474,242609.0
2023-09-07 12:00:00,134.84,135.62,134.81,135.52,210337.0,134.0375,134.8128,134.0076,134.7134,210337.0
2023-09-07 12:10:00,135.52,135.7,135.45,135.65,289135.0,134.7134,134.8923,134.6438,134.8426,289135.0
2023-09-07 12:20:00,135.64,135.92,135.46,135.79,165323.0,134.8327,135.111,134.6538,134.9818,165323.0
2023-09-07 12:30:00,135.78,135.86,135.63,135.73,125584.0,134.9719,135.0514,134.8228,134.9222,125584.0
2023-09-07 12:40:00,135.73,135.87,135.65,135.84,115672.0,134.9222,135.0613,134.8426,135.0315,115672.0
2023-09-07 12:50:00,135.84,135.93,135.67,135.72,131720.0,135.0315,135.121,134.8625,134.9122,131720.0
2023-09-07 13:00:00,135.72,136.04,135.69,135.94,202349.0,134.9122,135.2303,134.8824,135.1309,202349.0
2023-09-07 13:10:00,135.93,136.29,135.87,136.28,242152.0,135.121,135.4788,135.0613,135.4689,242152.0
2023-09-07 13:20:00,136.28,136.32,136.07,136.17,132299.0,135.4689,135.5087,135.2601,135.3596,132299.0
2023-09-07 13:30:00,136.18,136.24,135.98,136.06,134444.0,135.3695,135.4291,135.1707,135.2502,134444.0
2023-09-07 13:40:00,136.05,136.31,136.03,136.22,144307.0,135.2403,135.4987,135.2204,135.4093,144307.0
2023-09-07 13:50:00,136.21,136.48,136.21,136.41,186384.0,135.3993,135.6677,135.3993,135.5981,186384.0
2023-09-07 14:00:00,136.41,136.57,136.35,136.42,182866.0,135.5981,135.7572,135.5385,135.6081,182866.0
2023-09-07 14:10:00,136.42,136.5,136.34,136.36,158602.0,135.6081,135.6876,135.5285,135.5484,158602.0
2023-09-07 14:20:00,136.35,136.51,136.23,136.25,238769.0,135.5385,135.6975,135.4192,135.4391,238769.0
2023-09-07 14:30:00,136.24,136.38,136.13,136.16,161243.0,135.4291,135.5683,135.3198,135.3496,161243.0
2023-09-07 14:40:00,136.16,136.33,136.11,136.32,125103.0,135.3496,135.5186,135.2999,135.5087,125103.0
2023-09-07 14:50:00,136.33,136.53,136.26,136.51,184430.0,135.5186,135.7174,135.449,135.6975,184430.0
2023-09-07 15:00:00,136.52,136.58,136.2,136.28,198894.0,135.7075,135.7671,135.3894,135.4689,198894.0
2023-09-07 15:10:00,136.29,136.53,136.29,136.46,189602.0,135.4788,135.7174,135.4788,135.6478,189602.0
2023-09-07 15:20:00,136.46,136.56,136.37,136.54,187084.0,135.6478,135.7472,135.5584,135.7273,187084.0
2023-09-07 15:30:00,136.54,136.57,136.29,136.33,282003.0,135.7273,135.7572,135.4788,135.5186,282003.0
2023-09-07 15:40:00,136.32,136.52,136.26,136.43,215778.0,135.5087,135.7075,135.449,135.618,215778.0
2023-09-07 15:50:00,136.43,136.58,136.05,136.22,1308926.0,135.618,135.7671,135.2403,135.4093,1308926.0
2023-09-08 09:30:00,135.92,136.57,135.87,136.52,570251.0,135.111,135.7572,135.0613,135.7075,570251.0
2023-09-08 09:40:00,136.52,136.79,136.23,136.76,404881.0,135.7075,135.9759,135.4192,135.946,404881.0
2023-09-08 09:50:00,136.75,136.92,136.19,136.42,339285.0,135.9361,136.1051,135.3794,135.6081,339285.0
2023-09-08 10:00:00,136.43,137.06,136.33,136.64,325448.0,135.618,136.2443,135.5186,135.8268,325448.0
2023-09-08 10:10:00,136.65,137.05,136.58,136.94,273596.0,135.8367,136.2343,135.7671,136.125,273596.0
2023-09-08 10:20:00,136.94,137.15,136.83,136.95,192850.0,136.125,136.3337,136.0156,136.1349,192850.0
2023-09-08 10:30:00,136.97,137.15,136.48,136.64,282349.0,136.1548,136.3337,135.6677,135.8268,282349.0
2023-09-08 10:40:00,136.63,136.73,136.44,136.58,289187.0,135.8168,135.9162,135.6279,135.7671,289187.0
2023-09-08 10:50:00,136.59,136.81,136.44,136.44,258395.0,135.7771,135.9957,135.6279,135.6279,258395.0
2023-09-08 11:00:00,136.44,136.82,136.35,136.78,254938.0,135.6279,136.0057,135.5385,135.9659,254938.0
2023-09-08 11:10:00,136.78,137.09,136.7,137.0,261350.0,135.9659,136.2741,135.8864,136.1846,261350.0
2023-09-08 11:20:00,136.99,137.06,136.88,136.94,273138.0,136.1747,136.2443,136.0653,136.125,273138.0
2023-09-08 11:30:00,136.95,137.16,136.9,137.14,277459.0,136.1349,136.3437,136.0852,136.3238,277459.0
2023-09-08 11:40:00,137.15,137.17,136.87,136.95,236419.0,136.3337,136.3536,136.0554,136.1349,236419.0
2023-09-08 11:50:00,136.94,137.13,136.88,136.98,197396.0,136.125,136.3138,136.0653,136.1647,197396.0
2023-09-08 12:00:00,136.97,137.1,136.86,137.08,171136.0,136.1548,136.284,136.0454,136.2641,171136.0
2023-09-08 12:10:00,137.08,137.31,137.04,137.26,269448.0,136.2641,136.4928,136.2244,136.4431,269448.0
2023-09-08 12:20:00,137.27,137.29,137.07,137.12,253268.0,136.453,136.4729,136.2542,136.3039,253268.0
2023-09-08 12:30:00,137.11,137.12,136.93,136.96,251468.0,136.294,136.3039,136.115,136.1448,251468.0
2023-09-08 12:40:00,136.97,137.13,136.88,136.88,146982.0,136.1548,136.3138,136.0653,136.0653,146982.0
2023-09-08 12:50:00,136.87,137.08,136.77,137.08,197249.0,136.0554,136.2641,135.956,136.2641,197249.0
2023-09-08 13:00:00,137.07,137.07,136.83,136.89,150221.0,136.2542,136.2542,136.0156,136.0753,150221.0
2023-09-08 13:10:00,136.9,137.14,136.78,137.14,156656.0,136.0852,136.3238,135.9659,136.3238,156656.0
2023-09-08 13:20:00,137.13,137.23,137.03,137.11,194971.0,136.3138,136.4132,136.2144,136.294,194971.0
2023-09-08 13:30:00,137.11,137.22,136.99,137.19,153651.0,136.294,136.4033,136.1747,136.3735,153651.0
2023-09-08 13:40:00,137.19,137.36,137.11,137.29,164625.0,136.3735,136.5425,136.294,136.4729,164625.0
2023-09-08 13:50:00,137.3,137.43,137.17,137.42,200854.0,136.4828,136.6121,136.3536,136.6021,200854.0
2023-09-08 14:00:00,137.43,137.52,137.34,137.36,200858.0,136.6121,136.7015,136.5226,136.5425,200858.0
2023-09-08 14:10:00,137.36,137.36,136.89,136.97,291072.0,136.5425,136.5425,136.0753,136.1548,291072.0
2023-09-08 14:20:00,136.96,137.25,136.95,137.25,201705.0,136.1448,136.4331,136.1349,136.4331,201705.0
2023-09-08 14:30:00,137.25,137.35,137.02,137.02,259394.0,136.4331,136.5325,136.2045,136.2045,259394.0
2023-09-08 14:40:00,137.02,137.19,136.96,136.97,175793.0,136.2045,136.3735,136.1448,136.1548,175793.0
2023-09-08 14:50:00,136.97,137.05,136.79,136.82,161590.0,136.1548,136.2343,135.9759,136.0057,161590.0
2023-09-08 15:00:00,136.82,136.88,136.64,136.84,216611.0,136.0057,136.0653,135.8268,136.0256,216611.0
2023-09-08 15:10:00,136.84,136.86,136.69,136.76,167978.0,136.0256,136.0454,135.8765,135.946,167978.0
2023-09-08 15:20:00,136.76,136.81,136.59,136.64,195170.0,135.946,135.9957,135.7771,135.8268,195170.0
2023-09-08 15:30:00,136.65,136.77,136.58,136.77,235503.0,135.8367,135.956,135.7671,135.956,235503.0
2023-09-08 15:40:00,136.76,137.0,136.75,136.93,333170.0,135.946,136.1846,135.9361,136.115,333170.0
2023-09-08 15:50:00,136.94,137.29,136.87,137.19,912084.0,136.125,136.4729,136.0554,136.3735,912084.0
2023-09-11 09:30:00,137.38,138.27,137.28,137.68,928909.0,136.5623,137.4471,136.4629,136.8606,928909.0
2023-09-11 09:40:00,137.69,137.92,137.65,137.73,452565.0,136.8705,137.0991,136.8307,136.9103,452565.0
2023-09-11 09:50:00,137.7,137.88,137.42,137.49,574081.0,136.8804,137.0594,136.6021,136.6717,574081.0
2023-09-11 10:00:00,137.5,137.82,137.39,137.59,362213.0,136.6816,136.9997,136.5723,136.7711,362213.0
2023-09-11 10:10:00,137.6,137.63,137.14,137.25,359768.0,136.781,136.8109,136.3238,136.4331,359768.0
2023-09-11 10:20:00,137.22,137.31,137.07,137.15,311554.0,136.4033,136.4928,136.2542,136.3337,311554.0
2023-09-11 10:30:00,137.19,137.19,136.56,136.59,367300.0,136.3735,136.3735,135.7472,135.7771,367300.0
2023-09-11 10:40:00,136.59,136.93,136.55,136.9,271577.0,135.7771,136.115,135.7373,136.0852,271577.0
2023-09-11 10:50:00,136.91,137.0,136.57,136.64,252371.0,136.0951,136.1846,135.7572,135.8268,252371.0
2023-09-11 11:00:00,136.66,136.98,136.63,136.78,226020.0,135.8466,136.1647,135.8168,135.9659,226020.0
2023-09-11 11:10:00,136.77,137.0,136.69,136.93,168596.0,135.956,136.1846,135.8765,136.115,168596.0
2023-09-11 11:20:00,136.94,137.17,136.88,137.14,291740.0,136.125,136.3536,136.0653,136.3238,291740.0
2023-09-11 11:30:00,137.15,137.31,137.01,137.22,158931.0,136.3337,136.4928,136.1946,136.4033,158931.0
2023-09-11 11:40:00,137.21,137.26,136.73,136.8,148575.0,136.3934,136.4431,135.9162,135.9858,148575.0
2023-09-11 11:50:00,136.79,136.88,136.65,136.78,167191.0,135.9759,136.0653,135.8367,135.9659,167191.0
2023-09-11 12:00:00,136.78,136.9,136.71,136.82,171572.0,135.9659,136.0852,135.8963,136.0057,171572.0
2023-09-11 12:10:00,136.83,137.05,136.81,136.94,157554.0,136.0156,136.2343,135.9957,136.125,157554.0
2023-09-11 12:20:00,136.94,137.26,136.82,137.25,214113.0,136.125,136.4431,136.0057,136.4331,214113.0
2023-09-11 12:30:00,137.26,137.32,137.0,137.07,142506.0,136.4431,136.5027,136.1846,136.2542,142506.0
2023-09-11 12:40:00,137.06,137.3,137.02,137.29,123321.0,136.2443,136.4828,136.2045,136.4729,123321.0
2023-09-11 12:50:00,137.29,137.38,137.14,137.33,121971.0,136.4729,136.5623,136.3238,136.5126,121971.0
2023-09-11 13:00:00,137.33,137.5,137.22,137.44,211755.0,136.5126,136.6816,136.4033,136.622,211755.0
2023-09-11 13:10:00,137.45,137.53,137.33,137.47,142892.0,136.6319,136.7115,136.5126,136.6518,142892.0
2023-09-11 13:20:00,137.49,137.65,137.44,137.56,174610.0,136.6717,136.8307,136.622,136.7413,174610.0
2023-09-11 13:30:00,137.57,137.86,137.57,137.78,302820.0,136.7512,137.0395,136.7512,136.96,302820.0
2023-09-11 13:40:00,137.78,137.86,137.72,137.81,194197.0,136.96,137.0395,136.9003,136.9898,194197.0
2023-09-11 13:50:00,137.81,137.95,137.74,137.86,181376.0,136.9898,137.129,136.9202,137.0395,181376.0
2023-09-11 14:00:00,137.87,137.89,137.53,137.59,192026.0,137.0494,137.0693,136.7115,136.7711,192026.0
2023-09-11 14:10:00,137.59,137.76,137.54,137.66,159427.0,136.7711,136.9401,136.7214,136.8407,159427.0
2023-09-11 14:20:00,137.66,137.86,137.65,137.84,141599.0,136.8407,137.0395,136.8307,137.0196,141599.0
2023-09-11 14:30:00,137.85,137.87,137.76,137.8,132989.0,137.0296,137.0494,136.9401,136.9798,132989.0
2023-09-11 14:40:00,137.8,137.8,137.58,137.7,149935.0,136.9798,136.9798,136.7612,136.8804,149935.0
2023-09-11 14:50:00,137.71,137.75,137.58,137.65,144550.0,136.8904,136.9301,136.7612,136.8307,144550.0
2023-09-11 15:00:00,137.65,137.71,137.61,137.69,150002.0,136.8307,136.8904,136.791,136.8705,150002.0
2023-09-11 15:10:00,137.69,137.7,137.47,137.63,181522.0,136.8705,136.8804,136.6518,136.8109,181522.0
2023-09-11 15:20:00,137.62,137.83,137.62,137.83,209696.0,136.8009,137.0097,136.8009,137.0097,209696.0
2023-09-11 15:30:00,137.82,137.93,137.77,137.92,314252.0,136.9997,137.1091,136.95,137.0991,314252.0
2023-09-11 15:40:00,137.92,137.98,137.64,137.66,351892.0,137.0991,137.1588,136.8208,136.8407,351892.0
2023-09-11 15:50:00,137.65,137.81,137.51,137.75,882884.0,136.8307,136.9898,136.6916,136.9301,882884.0
2023-09-12 09:30:00,137.01,137.4,136.62,137.38,803973.0,136.1946,136.5822,135.8069,136.5623,803973.0
2023-09-12 09:40:00,137.4,137.64,137.07,137.22,376270.0,136.5822,136.8208,136.2542,136.4033,376270.0
2023-09-12 09:50:00,137.24,137.45,137.0,137.44,309787.0,136.4232,136.6319,136.1846,136.622,309787.0
2023-09-12 10:00:00,137.44,137.44,136.85,137.05,293267.0,136.622,136.622,136.0355,136.2343,293267.0
2023-09-12 10:10:00,137.04,137.36,136.97,137.31,210857.0,136.2244,136.5425,136.1548,136.4928,210857.0
2023-09-12 10:20:00,137.29,137.31,136.7,136.8,322544.0,136.4729,136.4928,135.8864,135.9858,322544.0
2023-09-12 10:30:00,136.8,137.09,136.66,136.79,238995.0,135.9858,136.2741,135.8466,135.9759,238995.0
2023-09-12 10:40:00,136.79,137.04,136.71,136.87,221143.0,135.9759,136.2244,135.8963,136.0554,221143.0
2023-09-12 10:50:00,136.88,136.9,136.56,136.56,252270.0,136.0653,136.0852,135.7472,135.7472,252270.0
2023-09-12 11:00:00,136.56,136.8,136.43,136.51,213179.0,135.7472,135.9858,135.618,135.6975,213179.0
2023-09-12 11:10:00,136.52,136.52,136.2,136.42,392571.0,135.7075,135.7075,135.3894,135.6081,392571.0
2023-09-12 11:20:00,136.43,136.68,136.42,136.67,129896.0,135.618,135.8665,135.6081,135.8566,129896.0
2023-09-12 11:30:00,136.67,136.93,136.66,136.68,227541.0,135.8566,136.115,135.8466,135.8665,227541.0
2023-09-12 11:40:00,136.67,136.79,136.61,136.66,124494.0,135.8566,135.9759,135.7969,135.8466,124494.0
2023-09-12 11:50:00,136.66,136.68,136.49,136.6,142166.0,135.8466,135.8665,135.6776,135.787,142166.0
2023-09-12 12:00:00,136.61,136.71,136.5,136.69,156625.0,135.7969,135.8963,135.6876,135.8765,156625.0
2023-09-12 12:10:00,136.69,136.93,136.65,136.88,186856.0,135.8765,136.115,135.8367,136.0653,186856.0
2023-09-12 12:20:00,136.87,136.97,136.73,136.84,112529.0,136.0554,136.1548,135.9162,136.0256,112529.0
2023-09-12 12:30:00,136.83,136.83,136.65,136.68,94100.0,136.0156,136.0156,135.8367,135.8665,94100.0
2023-09-12 12:40:00,136.67,136.83,136.64,136.75,91720.0,135.8566,136.0156,135.8268,135.9361,91720.0
2023-09-12 12:50:00,136.75,136.79,136.56,136.62,109824.0,135.9361,135.9759,135.7472,135.8069,109824.0
2023-09-12 13:00:00,136.62,136.78,136.54,136.63,145340.0,135.8069,135.9659,135.7273,135.8168,145340.0
2023-09-12 13:10:00,136.62,136.71,136.53,136.63,106599.0,135.8069,135.8963,135.7174,135.8168,106599.0
2023-09-12 13:20:00,136.64,136.99,136.64,136.88,161706.0,135.8268,136.1747,135.8268,136.0653,161706.0
2023-09-12 13:30:00,136.88,136.97,136.85,136.94,95322.0,136.0653,136.1548,136.0355,136.125,95322.0
2023-09-12 13:40:00,136.94,136.98,136.43,136.54,175045.0,136.125,136.1647,135.618,135.7273,175045.0
2023-09-12 13:50:00,136.55,136.65,136.49,136.58,141685.0,135.7373,135.8367,135.6776,135.7671,141685.0
2023-09-12 14:00:00,136.56,136.65,136.42,136.64,146204.0,135.7472,135.8367,135.6081,135.8268,146204.0
2023-09-12 14:10:00,136.63,136.82,136.58,136.71,160156.0,135.8168,136.0057,135.7671,135.8963,160156.0
2023-09-12 14:20:00,136.7,136.72,136.43,136.56,189770.0,135.8864,135.9063,135.618,135.7472,189770.0
2023-09-12 14:30:00,136.56,136.7,136.48,136.5,149599.0,135.7472,135.8864,135.6677,135.6876,149599.0
2023-09-12 14:40:00,136.51,136.52,136.23,136.31,233756.0,135.6975,135.7075,135.4192,135.4987,233756.0
2023-09-12 14:50:00,136.29,136.38,136.15,136.33,211217.0,135.4788,135.5683,135.3397,135.5186,211217.0
2023-09-12 15:00:00,136.33,136.34,136.07,136.08,190394.0,135.5186,135.5285,135.2601,135.2701,190394.0
2023-09-12 15:10:00,136.08,136.24,135.93,136.02,211565.0,135.2701,135.4291,135.121,135.2104,211565.0
2023-09-12 15:20:00,136.02,136.12,136.02,136.04,198749.0,135.2104,135.3098,135.2104,135.2303,198749.0
2023-09-12 15:30:00,136.04,136.22,136.01,136.12,225902.0,135.2303,135.4093,135.2005,135.3098,225902.0
2023-09-12 15:40:00,136.11,136.26,136.06,136.14,306195.0,135.2999,135.449,135.2502,135.3297,306195.0
2023-09-12 15:50:00,136.13,136.18,135.97,136.1,958118.0,135.3198,135.3695,135.1607,135.29,958118.0
2023-09-13 09:30:00,135.9,136.02,135.3,135.74,834025.0,135.0912,135.2104,134.4947,134.9321,834025.0
2023-09-13 09:40:00,135.73,135.94,135.48,135.92,505049.0,134.9222,135.1309,134.6737,135.111,505049.0
2023-09-13 09:50:00,135.92,135.94,135.24,135.7,325713.0,135.111,135.1309,134.4351,134.8923,325713.0
2023-09-13 10:00:00,135.69,135.72,134.99,135.1,348066.0,134.8824,134.9122,134.1866,134.2959,348066.0
2023-09-13 10:10:00,135.08,135.21,134.93,135.11,325656.0,134.276,134.4053,134.1269,134.3059,325656.0
2023-09-13 10:20:00,135.1,136.16,135.09,136.12,357429.0,134.2959,135.3496,134.286,135.3098,357429.0
2023-09-13 10:30:00,136.13,136.33,135.97,136.26,281164.0,135.3198,135.5186,135.1607,135.449,281164.0
2023-09-13 10:40:00,136.26,136.33,136.01,136.22,270031.0,135.449,135.5186,135.2005,135.4093,270031.0
2023-09-13 10:50:00,136.2,136.46,136.05,136.07,252862.0,135.3894,135.6478,135.2403,135.2601,252862.0
2023-09-13 11:00:00,136.07,136.39,136.07,136.25,224574.0,135.2601,135.5782,135.2601,135.4391,224574.0
2023-09-13 11:10:00,136.24,136.45,136.16,136.24,345479.0,135.4291,135.6379,135.3496,135.4291,345479.0
2023-09-13 11:20:00,136.23,136.46,136.19,136.41,146191.0,135.4192,135.6478,135.3794,135.5981,146191.0
2023-09-13 11:30:00,136.41,136.48,136.16,136.17,172149.0,135.5981,135.6677,135.3496,135.3596,172149.0
2023-09-13 11:40:00,136.17,136.34,136.03,136.25,173743.0,135.3596,135.5285,135.2204,135.4391,173743.0
2023-09-13 11:50:00,136.24,136.37,135.81,136.35,154013.0,135.4291,135.5584,135.0017,135.5385,154013.0
2023-09-13 12:00:00,136.35,136.43,136.29,136.4,105375.0,135.5385,135.618,135.4788,135.5882,105375.0
2023-09-13 12:10:00,136.4,136.66,136.26,136.63,214859.0,135.5882,135.8466,135.449,135.8168,214859.0
2023-09-13 12:20:00,136.63,136.88,136.63,136.86,219763.0,135.8168,136.0653,135.8168,136.0454,219763.0
2023-09-13 12:30:00,136.86,137.05,136.69,136.81,165280.0,136.0454,136.2343,135.8765,135.9957,165280.0
2023-09-13 12:40:00,136.82,136.83,136.57,136.77,142690.0,136.0057,136.0156,135.7572,135.956,142690.0
2023-09-13 12:50:00,136.75,136.95,136.65,136.88,131983.0,135.9361,136.1349,135.8367,136.0653,131983.0
2023-09-13 13:00:00,136.89,137.06,136.83,137.01,202375.0,136.0753,136.2443,136.0156,136.1946,202375.0
2023-09-13 13:10:00,137.0,137.31,136.99,137.23,223693.0,136.1846,136.4928,136.1747,136.4132,223693.0
2023-09-13 13:20:00,137.23,137.26,136.89,136.9,182124.0,136.4132,136.4431,136.0753,136.0852,182124.0
2023-09-13 13:30:00,136.9,137.3,136.84,137.22,146558.0,136.0852,136.4828,136.0256,136.4033,146558.0
2023-09-13 13:40:00,137.22,137.41,137.21,137.29,137285.0,136.4033,136.5922,136.3934,136.4729,137285.0
2023-09-13 13:50:00,137.29,137.45,137.24,137.37,143654.0,136.4729,136.6319,136.4232,136.5524,143654.0
2023-09-13 14:00:00,137.37,137.44,137.13,137.38,200774.0,136.5524,136.622,136.3138,136.5623,200774.0
2023-09-13 14:10:00,137.37,137.5,137.07,137.19,216086.0,136.5524,136.6816,136.2542,136.3735,216086.0
2023-09-13 14:20:00,137.18,137.22,136.97,137.22,201892.0,136.3635,136.4033,136.1548,136.4033,201892.0
2023-09-13 14:30:00,137.22,137.22,137.0,137.08,183280.0,136.4033,136.4033,136.1846,136.2641,183280.0
2023-09-13 14:40:00,137.08,137.22,137.05,137.11,145706.0,136.2641,136.4033,136.2343,136.294,145706.0
2023-09-13 14:50:00,137.11,137.23,136.81,137.19,304082.0,136.294,136.4132,135.9957,136.3735,304082.0
2023-09-13 15:00:00,137.21,137.27,136.85,136.92,231330.0,136.3934,136.453,136.0355,136.1051,231330.0
2023-09-13 15:10:00,136.92,137.04,136.74,137.04,278973.0,136.1051,136.2244,135.9262,136.2244,278973.0
2023-09-13 15:20:00,137.03,137.28,136.98,137.26,235496.0,136.2144,136.4629,136.1647,136.4431,235496.0
2023-09-13 15:30:00,137.27,137.51,137.25,137.39,336579.0,136.453,136.6916,136.4331,136.5723,336579.0
2023-09-13 15:40:00,137.37,137.42,137.16,137.37,238823.0,136.5524,136.6021,136.3437,136.5524,238823.0
2023-09-13 15:50:00,137.36,137.7,137.35,137.51,979129.0,136.5425,136.8804,136.5325,136.6916,979129.0
2023-09-14 09:30:00,138.38,138.8,137.35,137.91,1081070.0,137.5564,137.9739,136.5325,137.0892,1081070.0
2023-09-14 09:40:00,137.93,138.39,137.83,138.1,429412.0,137.1091,137.5663,137.0097,137.2781,429412.0
2023-09-14 09:50:00,138.08,138.14,137.08,137.62,381555.0,137.2582,137.3178,136.2641,136.8009,381555.0
2023-09-14 10:00:00,137.62,137.67,137.27,137.36,262174.0,136.8009,136.8506,136.453,136.5425,262174.0
2023-09-14 10:10:00,137.37,137.67,137.06,137.19,278568.0,136.5524,136.8506,136.2443,136.3735,278568.0
2023-09-14 10:20:00,137.18,137.88,137.1,137.74,236616.0,136.3635,137.0594,136.284,136.9202,236616.0
2023-09-14 10:30:00,137.74,138.16,137.73,138.12,259084.0,136.9202,137.3377,136.9103,137.2979,259084.0
2023-09-14 10:40:00,138.13,138.7,138.12,138.69,482364.0,137.3079,137.8745,137.2979,137.8646,482364.0
2023-09-14 10:50:00,138.69,138.82,138.53,138.53,459753.0,137.8646,137.9938,137.7055,137.7055,459753.0
2023-09-14 11:00:00,138.55,139.11,138.52,138.99,463043.0,137.7254,138.2821,137.6956,138.1628,463043.0
2023-09-14 11:10:00,138.99,139.14,138.74,138.89,307800.0,138.1628,138.3119,137.9143,138.0634,307800.0
2023-09-14 11:20:00,138.87,138.91,138.63,138.65,272595.0,138.0435,138.0832,137.8049,137.8248,272595.0
2023-09-14 11:30:00,138.66,138.94,138.63,138.74,234153.0,137.8347,138.1131,137.8049,137.9143,234153.0
2023-09-14 11:40:00,138.75,138.87,138.39,138.85,269357.0,137.9242,138.0435,137.5663,138.0236,269357.0
2023-09-14 11:50:00,138.85,139.19,138.83,139.16,214200.0,138.0236,138.3616,138.0037,138.3318,214200.0
2023-09-14 12:00:00,139.15,139.17,138.87,138.9,161324.0,138.3218,138.3417,138.0435,138.0733,161324.0
2023-09-14 12:10:00,138.9,139.25,138.88,139.11,210488.0,138.0733,138.4212,138.0534,138.2821,210488.0
2023-09-14 12:20:00,139.12,139.15,138.78,138.85,138241.0,138.292,138.3218,137.954,138.0236,138241.0
2023-09-14 12:30:00,138.85,139.03,138.68,138.91,172773.0,138.0236,138.2025,137.8546,138.0832,172773.0
2023-09-14 12:40:00,138.9,139.18,138.89,139.18,171567.0,138.0733,138.3516,138.0634,138.3516,171567.0
2023-09-14 12:50:00,139.17,139.55,139.16,139.45,413143.0,138.3417,138.7194,138.3318,138.62,413143.0
2023-09-14 13:00:00,139.46,139.46,139.25,139.3,144565.0,138.63,138.63,138.4212,138.4709,144565.0
2023-09-14 13:10:00,139.3,139.35,139.08,139.15,130632.0,138.4709,138.5206,138.2522,138.3218,130632.0
2023-09-14 13:20:00,139.15,139.27,139.01,139.15,188152.0,138.3218,138.4411,138.1826,138.3218,188152.0
2023-09-14 13:30:00,139.15,139.42,139.15,139.32,147518.0,138.3218,138.5902,138.3218,138.4908,147518.0
2023-09-14 13:40:00,139.31,139.38,139.24,139.27,157395.0,138.4809,138.5504,138.4113,138.4411,157395.0
2023-09-14 13:50:00,139.26,139.38,139.21,139.26,138298.0,138.4312,138.5504,138.3815,138.4312,138298.0
2023-09-14 14:00:00,139.25,139.31,139.19,139.22,162070.0,138.4212,138.4809,138.3616,138.3914,162070.0
2023-09-14 14:10:00,139.22,139.32,139.16,139.17,209744.0,138.3914,138.4908,138.3318,138.3417,209744.0
2023-09-14 14:20:00,139.17,139.31,138.97,138.97,121174.0,138.3417,138.4809,138.1429,138.1429,121174.0
2023-09-14 14:30:00,138.96,139.14,138.9,139.14,200216.0,138.1329,138.3119,138.0733,138.3119,200216.0
2023-09-14 14:40:00,139.14,139.2,138.97,139.19,147383.0,138.3119,138.3715,138.1429,138.3616,147383.0
2023-09-14 14:50:00,139.19,139.23,139.07,139.19,208155.0,138.3616,138.4013,138.2423,138.3616,208155.0
2023-09-14 15:00:00,139.19,139.41,139.19,139.27,272973.0,138.3616,138.5803,138.3616,138.4411,272973.0
2023-09-14 15:10:00,139.27,139.41,139.1,139.13,303853.0,138.4411,138.5803,138.2721,138.3019,303853.0
2023-09-14 15:20:00,139.13,139.2,138.88,138.91,241291.0,138.3019,138.3715,138.0534,138.0832,241291.0
2023-09-14 15:30:00,138.91,139.25,138.87,139.16,264574.0,138.0832,138.4212,138.0435,138.3318,264574.0
2023-09-14 15:40:00,139.16,139.23,139.06,139.19,308467.0,138.3318,138.4013,138.2324,138.3616,308467.0
2023-09-14 15:50:00,139.19,139.28,138.81,138.98,1077538.0,138.3616,138.451,137.9838,138.1528,1077538.0
2023-09-15 09:30:00,138.8,139.36,138.23,138.25,4792548.0,137.9739,138.5306,137.4073,137.4272,4792548.0
2023-09-15 09:40:00,138.27,138.5,137.66,137.81,524502.0,137.4471,137.6757,136.8407,136.9898,524502.0
2023-09-15 09:50:00,137.81,138.13,137.61,137.96,448103.0,136.9898,137.3079,136.791,137.1389,448103.0
2023-09-15 10:00:00,137.98,138.21,137.75,137.83,483433.0,137.1588,137.3874,136.9301,137.0097,483433.0
2023-09-15 10:10:00,137.81,138.16,137.72,138.11,369695.0,136.9898,137.3377,136.9003,137.288,369695.0
2023-09-15 10:20:00,138.1,138.39,138.02,138.35,368951.0,137.2781,137.5663,137.1985,137.5266,368951.0
2023-09-15 10:30:00,138.34,138.5,138.23,138.4,441873.0,137.5166,137.6757,137.4073,137.5763,441873.0
2023-09-15 10:40:00,138.4,138.42,138.06,138.19,361822.0,137.5763,137.5962,137.2383,137.3675,361822.0
2023-09-15 10:50:00,138.19,138.22,137.71,137.73,421563.0,137.3675,137.3973,136.8904,136.9103,421563.0
2023-09-15 11:00:00,137.71,138.13,137.58,138.04,591689.0,136.8904,137.3079,136.7612,137.2184,591689.0
2023-09-15 11:10:00,138.04,138.29,137.33,137.34,564676.0,137.2184,137.4669,136.5126,136.5226,564676.0
2023-09-15 11:20:00,137.33,137.97,137.18,137.96,417046.0,136.5126,137.1488,136.3635,137.1389,417046.0
2023-09-15 11:30:00,137.96,138.07,137.83,137.95,438953.0,137.1389,137.2482,137.0097,137.129,438953.0
2023-09-15 11:40:00,137.95,138.23,137.83,138.2,289233.0,137.129,137.4073,137.0097,137.3775,289233.0
2023-09-15 11:50:00,138.2,138.21,137.77,138.0,369970.0,137.3775,137.3874,136.95,137.1787,369970.0
2023-09-15 12:00:00,138.0,138.28,137.98,138.21,223428.0,137.1787,137.457,137.1588,137.3874,223428.0
2023-09-15 12:10:00,138.21,138.26,138.0,138.19,205408.0,137.3874,137.4371,137.1787,137.3675,205408.0
2023-09-15 12:20:00,138.19,138.3,138.12,138.17,348818.0,137.3675,137.4769,137.2979,137.3476,348818.0
2023-09-15 12:30:00,138.16,138.34,138.04,138.32,223512.0,137.3377,137.5166,137.2184,137.4968,223512.0
2023-09-15 12:40:00,138.32,138.44,138.26,138.39,197876.0,137.4968,137.616,137.4371,137.5663,197876.0
2023-09-15 12:50:00,138.38,138.59,138.35,138.58,324129.0,137.5564,137.7651,137.5266,137.7552,324129.0
2023-09-15 13:00:00,138.58,138.62,138.17,138.25,260979.0,137.7552,137.795,137.3476,137.4272,260979.0
2023-09-15 13:10:00,138.26,138.33,137.99,138.04,238131.0,137.4371,137.5067,137.1687,137.2184,238131.0
2023-09-15 13:20:00,138.03,138.06,137.73,137.78,279424.0,137.2085,137.2383,136.9103,136.96,279424.0
2023-09-15 13:30:00,137.77,137.79,137.45,137.66,735669.0,136.95,136.9699,136.6319,136.8407,735669.0
2023-09-15 13:40:00,137.68,137.89,137.53,137.84,394628.0,136.8606,137.0693,136.7115,137.0196,394628.0
2023-09-15 13:50:00,137.83,138.0,137.76,137.96,294069.0,137.0097,137.1787,136.9401,137.1389,294069.0
2023-09-15 14:00:00,137.97,138.09,137.81,137.97,269004.0,137.1488,137.2681,136.9898,137.1488,269004.0
2023-09-15 14:10:00,137.96,138.13,137.89,138.02,302781.0,137.1389,137.3079,137.0693,137.1985,302781.0
2023-09-15 14:20:00,138.01,138.05,137.69,137.78,213989.0,137.1886,137.2284,136.8705,136.96,213989.0
2023-09-15 14:30:00,137.77,138.06,137.71,138.0,265864.0,136.95,137.2383,136.8904,137.1787,265864.0
2023-09-15 14:40:00,138.01,138.05,137.86,137.95,276610.0,137.1886,137.2284,137.0395,137.129,276610.0
2023-09-15 14:50:00,137.96,137.99,137.67,137.97,268294.0,137.1389,137.1687,136.8506,137.1488,268294.0
2023-09-15 15:00:00,137.98,137.98,137.78,137.94,254636.0,137.1588,137.1588,136.96,137.119,254636.0
2023-09-15 15:10:00,137.94,138.25,137.89,138.18,242427.0,137.119,137.4272,137.0693,137.3576,242427.0
2023-09-15 15:20:00,138.19,138.19,137.97,138.13,287279.0,137.3675,137.3675,137.1488,137.3079,287279.0
2023-09-15 15:30:00,138.13,138.19,137.94,138.0,407872.0,137.3079,137.3675,137.119,137.1787,407872.0
2023-09-15 15:40:00,137.99,138.16,137.87,137.96,590779.0,137.1687,137.3377,137.0494,137.1389,590779.0
2023-09-15 15:50:00,137.96,138.46,137.68,138.32,2143295.0,137.1389,137.6359,136.8606,137.4968,2143295.0
2023-09-18 09:30:00,137.67,139.16,137.63,138.7,870335.0,136.8506,138.3318,136.8109,137.8745,870335.0
2023-09-18 09:40:00,138.7,138.96,138.31,138.96,396796.0,137.8745,138.1329,137.4868,138.1329,396796.0
2023-09-18 09:50:00,138.95,139.49,138.9,139.44,473500.0,138.123,138.6598,138.0733,138.6101,473500.0
2023-09-18 10:00:00,139.43,139.69,139.19,139.59,532448.0,138.6001,138.8586,138.3616,138.7592,532448.0
2023-09-18 10:10:00,139.59,139.85,139.45,139.69,430081.0,138.7592,139.0176,138.62,138.8586,430081.0
2023-09-18 10:20:00,139.68,139.93,139.59,139.72,471780.0,138.8487,139.0972,138.7592,138.8884,471780.0
2023-09-18 10:30:00,139.73,139.74,139.14,139.32,415006.0,138.8984,138.9083,138.3119,138.4908,415006.0
2023-09-18 10:40:00,139.32,139.47,139.09,139.42,313123.0,138.4908,138.6399,138.2622,138.5902,313123.0
2023-09-18 10:50:00,139.42,139.6,139.02,139.32,271353.0,138.5902,138.7691,138.1926,138.4908,271353.0
2023-09-18 11:00:00,139.31,139.56,139.09,139.09,255040.0,138.4809,138.7294,138.2622,138.2622,255040.0
2023-09-18 11:10:00,139.08,139.44,138.97,139.42,240871.0,138.2522,138.6101,138.1429,138.5902,240871.0
2023-09-18 11:20:00,139.41,139.47,139.08,139.17,234557.0,138.5803,138.6399,138.2522,138.3417,234557.0
2023-09-18 11:30:00,139.17,139.5,139.12,139.39,194680.0,138.3417,138.6697,138.292,138.5604,194680.0
2023-09-18 11:40:00,139.39,139.56,139.27,139.49,185574.0,138.5604,138.7294,138.4411,138.6598,185574.0
2023-09-18 11:50:00,139.49,139.66,139.39,139.47,144064.0,138.6598,138.8288,138.5604,138.6399,144064.0
2023-09-18 12:00:00,139.47,139.55,139.11,139.13,175534.0,138.6399,138.7194,138.2821,138.3019,175534.0
2023-09-18 12:10:00,139.12,139.3,139.05,139.3,175579.0,138.292,138.4709,138.2224,138.4709,175579.0
2023-09-18 12:20:00,139.3,139.36,139.12,139.24,144691.0,138.4709,138.5306,138.292,138.4113,144691.0
2023-09-18 12:30:00,139.25,139.38,139.17,139.19,138737.0,138.4212,138.5504,138.3417,138.3616,138737.0
2023-09-18 12:40:00,139.19,139.2,138.91,139.02,194133.0,138.3616,138.3715,138.0832,138.1926,194133.0
2023-09-18 12:50:00,139.02,139.04,138.78,138.82,126309.0,138.1926,138.2125,137.954,137.9938,126309.0
2023-09-18 13:00:00,138.82,139.02,138.81,138.96,156795.0,137.9938,138.1926,137.9838,138.1329,156795.0
2023-09-18 13:10:00,138.97,139.07,138.84,138.99,132181.0,138.1429,138.2423,138.0137,138.1628,132181.0
2023-09-18 13:20:00,138.99,139.14,138.93,139.02,131777.0,138.1628,138.3119,138.1031,138.1926,131777.0
2023-09-18 13:30:00,139.03,139.19,139.03,139.08,120330.0,138.2025,138.3616,138.2025,138.2522,120330.0
2023-09-18 13:40:00,139.08,139.08,138.91,139.07,90271.0,138.2522,138.2522,138.0832,138.2423,90271.0
2023-09-18 13:50:00,139.06,139.11,138.96,139.04,118448.0,138.2324,138.2821,138.1329,138.2125,118448.0
2023-09-18 14:00:00,139.04,139.21,138.97,139.12,161643.0,138.2125,138.3815,138.1429,138.292,161643.0
2023-09-18 14:10:00,139.13,139.28,139.08,139.22,115686.0,138.3019,138.451,138.2522,138.3914,115686.0
2023-09-18 14:20:00,139.22,139.4,139.21,139.34,168173.0,138.3914,138.5703,138.3815,138.5107,168173.0
2023-09-18 14:30:00,139.34,139.55,139.31,139.31,162376.0,138.5107,138.7194,138.4809,138.4809,162376.0
2023-09-18 14:40:00,139.3,139.43,139.24,139.33,119214.0,138.4709,138.6001,138.4113,138.5007,119214.0
2023-09-18 14:50:00,139.33,139.33,138.97,139.25,187527.0,138.5007,138.5007,138.1429,138.4212,187527.0
2023-09-18 15:00:00,139.24,139.46,139.16,139.38,177689.0,138.4113,138.63,138.3318,138.5504,177689.0
2023-09-18 15:10:00,139.38,139.44,139.23,139.25,178671.0,138.5504,138.6101,138.4013,138.4212,178671.0
2023-09-18 15:20:00,139.24,139.36,139.17,139.35,163276.0,138.4113,138.5306,138.3417,138.5206,163276.0
2023-09-18 15:30:00,139.35,139.36,139.09,139.1,170356.0,138.5206,138.5306,138.2622,138.2721,170356.0
2023-09-18 15:40:00,139.1,139.19,139.04,139.05,227962.0,138.2721,138.3616,138.2125,138.2224,227962.0
2023-09-18 15:50:00,139.03,139.22,138.82,138.98,1385609.0,138.2025,138.3914,137.9938,138.1528,1385609.0
2023-09-19 09:30:00,138.2,138.59,138.02,138.51,614376.0,137.3775,137.7651,137.1985,137.6856,614376.0
2023-09-19 09:40:00,138.5,139.18,138.36,138.8,485722.0,137.6757,138.3516,137.5365,137.9739,485722.0
2023-09-19 09:50:00,138.82,138.9,138.54,138.76,269403.0,137.9938,138.0733,137.7154,137.9341,269403.0
2023-09-19 10:00:00,138.77,138.79,138.3,138.41,337021.0,137.9441,137.964,137.4769,137.5862,337021.0
2023-09-19 10:10:00,138.4,138.65,138.32,138.55,254443.0,137.5763,137.8248,137.4968,137.7254,254443.0
2023-09-19 10:20:00,138.56,138.8,138.37,138.53,245075.0,137.7353,137.9739,137.5465,137.7055,245075.0
2023-09-19 10:30:00,138.53,138.54,138.09,138.1,238299.0,137.7055,137.7154,137.2681,137.2781,238299.0
2023-09-19 10:40:00,138.11,138.45,137.99,138.3,243103.0,137.288,137.626,137.1687,137.4769,243103.0
2023-09-19 10:50:00,138.31,138.31,137.96,138.09,319639.0,137.4868,137.4868,137.1389,137.2681,319639.0
2023-09-19 11:00:00,138.09,138.26,138.04,138.22,173515.0,137.2681,137.4371,137.2184,137.3973,173515.0
2023-09-19 11:10:00,138.21,138.35,138.08,138.13,164132.0,137.3874,137.5266,137.2582,137.3079,164132.0
2023-09-19 11:20:00,138.13,138.19,138.06,138.13,179169.0,137.3079,137.3675,137.2383,137.3079,179169.0
2023-09-19 11:30:00,138.1,138.23,138.05,138.15,157308.0,137.2781,137.4073,137.2284,137.3278,157308.0
2023-09-19 11:40:00,138.16,138.19,137.84,137.86,182896.0,137.3377,137.3675,137.0196,137.0395,182896.0
2023-09-19 11:50:00,137.85,137.93,137.66,137.88,204604.0,137.0296,137.1091,136.8407,137.0594,204604.0
2023-09-19 12:00:00,137.88,137.88,137.5,137.63,204179.0,137.0594,137.0594,136.6816,136.8109,204179.0
2023-09-19 12:10:00,137.63,137.93,137.58,137.92,144042.0,136.8109,137.1091,136.7612,137.0991,144042.0
2023-09-19 12:20:00,137.93,137.97,137.74,137.83,104133.0,137.1091,137.1488,136.9202,137.0097,104133.0
2023-09-19 12:30:00,137.83,137.86,137.64,137.67,107636.0,137.0097,137.0395,136.8208,136.8506,107636.0
2023-09-19 12:40:00,137.67,137.83,137.52,137.64,181243.0,136.8506,137.0097,136.7015,136.8208,181243.0
2023-09-19 12:50:00,137.64,137.95,137.62,137.93,180952.0,136.8208,137.129,136.8009,137.1091,180952.0
2023-09-19 13:00:00,137.93,138.3,137.88,138.26,162962.0,137.1091,137.4769,137.0594,137.4371,162962.0
2023-09-19 13:10:00,138.24,138.36,138.16,138.28,132816.0,137.4172,137.5365,137.3377,137.457,132816.0
2023-09-19 13:20:00,138.28,138.34,138.07,138.12,193135.0,137.457,137.5166,137.2482,137.2979,193135.0
2023-09-19 13:30:00,138.12,138.38,138.11,138.34,112915.0,137.2979,137.5564,137.288,137.5166,112915.0
2023-09-19 13:40:00,138.34,138.69,138.24,138.6,248823.0,137.5166,137.8646,137.4172,137.7751,248823.0
2023-09-19 13:50:00,138.6,138.76,138.49,138.73,133311.0,137.7751,137.9341,137.6657,137.9043,133311.0
2023-09-19 14:00:00,138.73,138.9,138.69,138.71,196427.0,137.9043,138.0733,137.8646,137.8844,196427.0
2023-09-19 14:10:00,138.71,138.73,138.46,138.58,216309.0,137.8844,137.9043,137.6359,137.7552,216309.0
2023-09-19 14:20:00,138.58,138.7,138.52,138.62,87729.0,137.7552,137.8745,137.6956,137.795,87729.0
2023-09-19 14:30:00,138.61,138.99,138.61,138.81,246115.0,137.785,138.1628,137.785,137.9838,246115.0
2023-09-19 14:40:00,138.81,138.89,138.63,138.72,174614.0,137.9838,138.0634,137.8049,137.8944,174614.0
2023-09-19 14:50:00,138.72,138.75,138.49,138.49,163099.0,137.8944,137.9242,137.6657,137.6657,163099.0
2023-09-19 15:00:00,138.47,138.58,138.4,138.55,137058.0,137.6459,137.7552,137.5763,137.7254,137058.0
2023-09-19 15:10:00,138.55,138.62,138.44,138.57,151600.0,137.7254,137.795,137.616,137.7453,151600.0
2023-09-19 15:20:00,138.57,138.82,138.49,138.78,184824.0,137.7453,137.9938,137.6657,137.954,184824.0
2023-09-19 15:30:00,138.79,138.94,138.72,138.88,262335.0,137.964,138.1131,137.8944,138.0534,262335.0
2023-09-19 15:40:00,138.87,139.01,138.86,138.96,336073.0,138.0435,138.1826,138.0335,138.1329,336073.0
2023-09-19 15:50:00,138.97,138.98,138.74,138.82,1174259.0,138.1429,138.1528,137.9143,137.9938,1174259.0
2023-09-20 09:30:00,138.8,138.84,138.22,138.46,638596.0,137.9739,138.0137,137.3973,137.6359,638596.0
2023-09-20 09:40:00,138.45,138.75,138.45,138.56,374388.0,137.626,137.9242,137.626,137.7353,374388.0
2023-09-20 09:50:00,138.56,138.65,138.19,138.23,306733.0,137.7353,137.8248,137.3675,137.4073,306733.0
2023-09-20 10:00:00,138.23,138.27,137.66,137.77,406068.0,137.4073,137.4471,136.8407,136.95,406068.0
2023-09-20 10:10:00,137.78,137.79,137.0,137.03,600917.0,136.96,136.9699,136.1846,136.2144,600917.0
2023-09-20 10:20:00,137.03,137.42,136.93,137.38,329131.0,136.2144,136.6021,136.115,136.5623,329131.0
2023-09-20 10:30:00,137.38,137.57,137.18,137.56,228522.0,136.5623,136.7512,136.3635,136.7413,228522.0
2023-09-20 10:40:00,137.55,137.57,137.24,137.3,223605.0,136.7313,136.7512,136.4232,136.4828,223605.0
2023-09-20 10:50:00,137.3,137.52,137.06,137.11,205805.0,136.4828,136.7015,136.2443,136.294,205805.0
2023-09-20 11:00:00,137.11,137.2,136.82,137.19,327074.0,136.294,136.3834,136.0057,136.3735,327074.0
2023-09-20 11:10:00,137.2,137.22,136.54,136.54,289673.0,136.3834,136.4033,135.7273,135.7273,289673.0
2023-09-20 11:20:00,136.54,136.67,136.19,136.24,427960.0,135.7273,135.8566,135.3794,135.4291,427960.0
2023-09-20 11:30:00,136.24,136.59,136.17,136.47,340192.0,135.4291,135.7771,135.3596,135.6578,340192.0
2023-09-20 11:40:00,136.47,136.85,136.42,136.8,236608.0,135.6578,136.0355,135.6081,135.9858,236608.0
2023-09-20 11:50:00,136.79,136.95,136.74,136.87,191559.0,135.9759,136.1349,135.9262,136.0554,191559.0
2023-09-20 12:00:00,136.87,136.87,136.58,136.63,205405.0,136.0554,136.0554,135.7671,135.8168,205405.0
2023-09-20 12:10:00,136.64,136.85,136.61,136.73,111634.0,135.8268,136.0355,135.7969,135.9162,111634.0
2023-09-20 12:20:00,136.72,136.78,136.62,136.7,134753.0,135.9063,135.9659,135.8069,135.8864,134753.0
2023-09-20 12:30:00,136.71,136.81,136.69,136.78,126542.0,135.8963,135.9957,135.8765,135.9659,126542.0
2023-09-20 12:40:00,136.77,136.82,136.61,136.77,160365.0,135.956,136.0057,135.7969,135.956,160365.0
2023-09-20 12:50:00,136.76,137.0,136.74,136.95,183876.0,135.946,136.1846,135.9262,136.1349,183876.0
2023-09-20 13:00:00,136.95,137.04,136.86,136.96,169119.0,136.1349,136.2244,136.0454,136.1448,169119.0
2023-09-20 13:10:00,136.97,136.97,136.61,136.74,187139.0,136.1548,136.1548,135.7969,135.9262,187139.0
2023-09-20 13:20:00,136.75,136.87,136.74,136.75,119945.0,135.9361,136.0554,135.9262,135.9361,119945.0
2023-09-20 13:30:00,136.75,136.78,136.47,136.49,153204.0,135.9361,135.9659,135.6578,135.6776,153204.0
2023-09-20 13:40:00,136.47,136.54,136.39,136.48,197722.0,135.6578,135.7273,135.5782,135.6677,197722.0
2023-09-20 13:50:00,136.48,136.94,136.47,136.71,132303.0,135.6677,136.125,135.6578,135.8963,132303.0
2023-09-20 14:00:00,136.69,136.69,135.85,136.19,658456.0,135.8765,135.8765,135.0415,135.3794,658456.0
2023-09-20 14:10:00,136.19,136.4,136.01,136.28,320111.0,135.3794,135.5882,135.2005,135.4689,320111.0
2023-09-20 14:20:00,136.26,136.61,136.13,136.32,254263.0,135.449,135.7969,135.3198,135.5087,254263.0
2023-09-20 14:30:00,136.32,136.92,136.21,136.65,565506.0,135.5087,136.1051,135.3993,135.8367,565506.0
2023-09-20 14:40:00,136.66,136.7,136.04,136.14,434486.0,135.8466,135.8864,135.2303,135.3297,434486.0
2023-09-20 14:50:00,136.14,136.51,136.01,136.25,341309.0,135.3297,135.6975,135.2005,135.4391,341309.0
2023-09-20 15:00:00,136.23,136.48,135.91,135.96,309740.0,135.4192,135.6677,135.1011,135.1508,309740.0
2023-09-20 15:10:00,135.97,136.01,135.27,135.31,391330.0,135.1607,135.2005,134.4649,134.5047,391330.0
2023-09-20 15:20:00,135.31,135.65,135.27,135.58,344089.0,134.5047,134.8426,134.4649,134.7731,344089.0
2023-09-20 15:30:00,135.58,135.62,134.79,134.84,642423.0,134.7731,134.8128,133.9878,134.0375,642423.0
2023-09-20 15:40:00,134.84,135.03,134.81,134.99,580271.0,134.0375,134.2263,134.0076,134.1866,580271.0
2023-09-20 15:50:00,134.98,135.06,134.52,134.61,1384296.0,134.1766,134.2562,133.7194,133.8088,1384296.0
2023-09-21 09:30:00,132.39,132.66,131.71,132.47,1368520.0,131.602,131.8704,130.9261,131.6816,1368520.0
2023-09-21 09:40:00,132.48,133.1,132.27,132.45,642803.0,131.6915,132.3078,131.4828,131.6617,642803.0
2023-09-21 09:50:00,132.44,132.44,131.83,132.06,445641.0,131.6518,131.6518,131.0454,131.274,445641.0
2023-09-21 10:00:00,132.07,132.3,131.55,132.18,540181.0,131.284,131.5126,130.767,131.3933,540181.0
2023-09-21 10:10:00,132.18,132.34,131.62,132.18,537168.0,131.3933,131.5523,130.8366,131.3933,537168.0
2023-09-21 10:20:00,132.16,132.16,131.09,131.39,655584.0,131.3734,131.3734,130.3098,130.608,655584.0
2023-09-21 10:30:00,131.38,131.8,131.2,131.76,459619.0,130.5981,131.0156,130.4191,130.9758,459619.0
2023-09-21 10:40:00,131.76,131.99,131.49,131.66,458363.0,130.9758,131.2044,130.7074,130.8764,458363.0
2023-09-21 10:50:00,131.66,132.0,131.51,131.59,379896.0,130.8764,131.2144,130.7273,130.8068,379896.0
2023-09-21 11:00:00,131.59,131.94,131.59,131.82,235796.0,130.8068,131.1547,130.8068,131.0354,235796.0
2023-09-21 11:10:00,131.83,131.93,131.61,131.77,258889.0,131.0454,131.1448,130.8267,130.9857,258889.0
2023-09-21 11:20:00,131.78,131.95,131.56,131.74,269748.0,130.9957,131.1647,130.777,130.9559,269748.0
2023-09-21 11:30:00,131.73,132.06,131.7,131.94,269780.0,130.946,131.274,130.9162,131.1547,269780.0
2023-09-21 11:40:00,131.93,132.14,131.8,132.05,175274.0,131.1448,131.3535,131.0156,131.2641,175274.0
2023-09-21 11:50:00,132.07,132.19,131.93,131.96,158926.0,131.284,131.4032,131.1448,131.1746,158926.0
2023-09-21 12:00:00,131.94,131.97,131.64,131.8,181241.0,131.1547,131.1845,130.8565,131.0156,181241.0
2023-09-21 12:10:00,131.79,131.81,131.62,131.68,223663.0,131.0056,131.0255,130.8366,130.8963,223663.0
2023-09-21 12:20:00,131.67,131.83,131.59,131.72,227830.0,130.8863,131.0454,130.8068,130.936,227830.0
2023-09-21 12:30:00,131.73,132.41,131.69,132.17,521628.0,130.946,131.6219,130.9062,131.3834,521628.0
2023-09-21 12:40:00,132.15,132.85,132.11,132.75,324585.0,131.3635,132.0593,131.3237,131.9599,324585.0
2023-09-21 12:50:00,132.74,132.96,132.58,132.66,317045.0,131.95,132.1687,131.7909,131.8704,317045.0
2023-09-21 13:00:00,132.66,133.03,132.61,132.98,185548.0,131.8704,132.2382,131.8207,132.1885,185548.0
2023-09-21 13:10:00,132.99,133.19,132.91,133.06,298744.0,132.1985,132.3973,132.119,132.2681,298744.0
2023-09-21 13:20:00,133.05,133.1,132.64,132.65,158083.0,132.2581,132.3078,131.8506,131.8605,158083.0
2023-09-21 13:30:00,132.65,132.96,132.62,132.84,142144.0,131.8605,132.1687,131.8307,132.0494,142144.0
2023-09-21 13:40:00,132.83,132.93,132.66,132.73,127637.0,132.0394,132.1388,131.8704,131.94,127637.0
2023-09-21 13:50:00,132.73,132.84,132.68,132.77,187583.0,131.94,132.0494,131.8903,131.9798,187583.0
2023-09-21 14:00:00,132.77,132.85,132.52,132.53,208654.0,131.9798,132.0593,131.7313,131.7412,208654.0
2023-09-21 14:10:00,132.53,132.67,132.38,132.42,182409.0,131.7412,131.8804,131.5921,131.6319,182409.0
2023-09-21 14:20:00,132.41,132.45,132.13,132.19,201585.0,131.6219,131.6617,131.3436,131.4032,201585.0
2023-09-21 14:30:00,132.18,132.3,132.0,132.21,265114.0,131.3933,131.5126,131.2144,131.4231,265114.0
2023-09-21 14:40:00,132.2,132.3,132.07,132.07,163099.0,131.4132,131.5126,131.284,131.284,163099.0
2023-09-21 14:50:00,132.08,132.09,131.84,131.86,168812.0,131.2939,131.3038,131.0553,131.0752,168812.0
2023-09-21 15:00:00,131.86,132.07,131.8,131.92,256302.0,131.0752,131.284,131.0156,131.1348,256302.0
2023-09-21 15:10:00,131.94,131.96,131.61,131.75,315766.0,131.1547,131.1746,130.8267,130.9659,315766.0
2023-09-21 15:20:00,131.75,131.87,131.63,131.71,328642.0,130.9659,131.0851,130.8466,130.9261,328642.0
2023-09-21 15:30:00,131.71,131.74,131.46,131.56,427953.0,130.9261,130.9559,130.6776,130.777,427953.0
2023-09-21 15:40:00,131.57,131.88,131.51,131.75,486370.0,130.7869,131.0951,130.7273,130.9659,486370.0
2023-09-21 15:50:00,131.75,131.75,131.3,131.35,1379564.0,130.9659,130.9659,130.5185,130.5682,1379564.0
2023-09-22 09:30:00,131.68,131.92,130.51,130.7,793104.0,130.8963,131.1348,129.7332,129.9221,793104.0
2023-09-22 09:40:00,130.72,131.84,130.71,131.63,433351.0,129.942,131.0553,129.932,130.8466,433351.0
2023-09-22 09:50:00,131.61,132.14,131.36,132.14,296946.0,130.8267,131.3535,130.5782,131.3535,296946.0
2023-09-22 10:00:00,132.15,132.32,131.87,132.13,316174.0,131.3635,131.5325,131.0851,131.3436,316174.0
2023-09-22 10:10:00,132.11,132.27,131.87,132.26,252098.0,131.3237,131.4828,131.0851,131.4728,252098.0
2023-09-22 10:20:00,132.26,132.52,132.16,132.39,305612.0,131.4728,131.7313,131.3734,131.602,305612.0
2023-09-22 10:30:00,132.4,132.88,132.39,132.82,298315.0,131.612,132.0891,131.602,132.0295,298315.0
2023-09-22 10:40:00,132.83,132.85,132.37,132.4,216396.0,132.0394,132.0593,131.5822,131.612,216396.0
2023-09-22 10:50:00,132.41,132.85,132.35,132.77,334829.0,131.6219,132.0593,131.5623,131.9798,334829.0
2023-09-22 11:00:00,132.78,133.01,132.61,132.76,289511.0,131.9897,132.2184,131.8207,131.9698,289511.0
2023-09-22 11:10:00,132.77,132.8,132.47,132.52,191163.0,131.9798,132.0096,131.6816,131.7313,191163.0
2023-09-22 11:20:00,132.52,132.74,132.46,132.74,169445.0,131.7313,131.95,131.6716,131.95,169445.0
2023-09-22 11:30:00,132.74,132.77,132.55,132.77,193327.0,131.95,131.9798,131.7611,131.9798,193327.0
2023-09-22 11:40:00,132.76,132.76,132.51,132.52,138170.0,131.9698,131.9698,131.7213,131.7313,138170.0
2023-09-22 11:50:00,132.53,132.65,132.36,132.4,155150.0,131.7412,131.8605,131.5722,131.612,155150.0
2023-09-22 12:00:00,132.4,132.59,132.36,132.55,146813.0,131.612,131.8009,131.5722,131.7611,146813.0
2023-09-22 12:10:00,132.54,132.77,132.44,132.73,203237.0,131.7512,131.9798,131.6518,131.94,203237.0
2023-09-22 12:20:00,132.73,132.9,132.66,132.68,125931.0,131.94,132.109,131.8704,131.8903,125931.0
2023-09-22 12:30:00,132.7,132.8,132.62,132.75,136824.0,131.9102,132.0096,131.8307,131.9599,136824.0
2023-09-22 12:40:00,132.76,132.87,132.73,132.81,105681.0,131.9698,132.0792,131.94,132.0195,105681.0
2023-09-22 12:50:00,132.82,132.88,132.71,132.77,113013.0,132.0295,132.0891,131.9201,131.9798,113013.0
2023-09-22 13:00:00,132.77,132.79,132.55,132.57,118305.0,131.9798,131.9997,131.7611,131.781,118305.0
2023-09-22 13:10:00,132.58,132.71,132.33,132.4,141986.0,131.7909,131.9201,131.5424,131.612,141986.0
2023-09-22 13:20:00,132.39,132.4,132.03,132.08,196520.0,131.602,131.612,131.2442,131.2939,196520.0
2023-09-22 13:30:00,132.08,132.19,131.88,131.93,171878.0,131.2939,131.4032,131.0951,131.1448,171878.0
2023-09-22 13:40:00,131.94,132.04,131.82,131.88,164502.0,131.1547,131.2541,131.0354,131.0951,164502.0
2023-09-22 13:50:00,131.89,132.05,131.8,131.89,213800.0,131.105,131.2641,131.0156,131.105,213800.0
2023-09-22 14:00:00,131.89,131.97,131.59,131.64,199054.0,131.105,131.1845,130.8068,130.8565,199054.0
2023-09-22 14:10:00,131.63,131.63,131.13,131.27,329528.0,130.8466,130.8466,130.3495,130.4887,329528.0
2023-09-22 14:20:00,131.27,131.61,131.27,131.34,275287.0,130.4887,130.8267,130.4887,130.5583,275287.0
2023-09-22 14:30:00,131.34,131.53,131.21,131.38,190060.0,130.5583,130.7472,130.4291,130.5981,190060.0
2023-09-22 14:40:00,131.38,131.6,131.34,131.59,199546.0,130.5981,130.8168,130.5583,130.8068,199546.0
2023-09-22 14:50:00,131.59,131.76,131.5,131.7,176962.0,130.8068,130.9758,130.7173,130.9162,176962.0
2023-09-22 15:00:00,131.69,132.43,131.65,132.43,296407.0,130.9062,131.6418,130.8665,131.6418,296407.0
2023-09-22 15:10:00,132.44,132.47,132.21,132.36,216464.0,131.6518,131.6816,131.4231,131.5722,216464.0
2023-09-22 15:20:00,132.36,132.41,132.15,132.16,244767.0,131.5722,131.6219,131.3635,131.3734,244767.0
2023-09-22 15:30:00,132.18,132.26,131.95,132.01,256770.0,131.3933,131.4728,131.1647,131.2243,256770.0
2023-09-22 15:40:00,132.02,132.07,131.46,131.52,487764.0,131.2343,131.284,130.6776,130.7372,487764.0
2023-09-22 15:50:00,131.52,131.52,131.09,131.26,1061161.0,130.7372,130.7372,130.3098,130.4788,1061161.0
2023-09-25 09:30:00,130.77,131.04,130.03,130.99,670742.0,129.9917,130.2601,129.2561,130.2104,670742.0
2023-09-25 09:40:00,130.97,131.13,130.72,130.87,352715.0,130.1905,130.3495,129.942,130.0911,352715.0
2023-09-25 09:50:00,130.86,131.05,130.67,130.98,471791.0,130.0812,130.27,129.8923,130.2004,471791.0
2023-09-25 10:00:00,131.0,131.29,130.95,131.12,310028.0,130.2203,130.5086,130.1706,130.3396,310028.0
2023-09-25 10:10:00,131.1,131.43,131.08,131.15,234975.0,130.3197,130.6478,130.2998,130.3694,234975.0
2023-09-25 10:20:00,131.14,131.22,130.71,130.88,236747.0,130.3595,130.439,129.932,130.101,236747.0
2023-09-25 10:30:00,130.87,131.34,130.84,131.25,212237.0,130.0911,130.5583,130.0613,130.4688,212237.0
2023-09-25 10:40:00,131.23,131.45,131.1,131.12,226744.0,130.449,130.6676,130.3197,130.3396,226744.0
2023-09-25 10:50:00,131.12,131.12,130.77,130.87,198655.0,130.3396,130.3396,129.9917,130.0911,198655.0
2023-09-25 11:00:00,130.87,131.47,130.84,131.45,279536.0,130.0911,130.6875,130.0613,130.6676,279536.0
2023-09-25 11:10:00,131.45,131.83,131.39,131.77,344549.0,130.6676,131.0454,130.608,130.9857,344549.0
2023-09-25 11:20:00,131.77,131.8,131.53,131.62,188617.0,130.9857,131.0156,130.7472,130.8366,188617.0
2023-09-25 11:30:00,131.61,131.73,131.51,131.53,108248.0,130.8267,130.946,130.7273,130.7472,108248.0
2023-09-25 11:40:00,131.53,131.81,131.46,131.67,171920.0,130.7472,131.0255,130.6776,130.8863,171920.0
2023-09-25 11:50:00,131.68,131.82,131.55,131.65,166938.0,130.8963,131.0354,130.767,130.8665,166938.0
2023-09-25 12:00:00,131.66,131.7,131.47,131.49,124204.0,130.8764,130.9162,130.6875,130.7074,124204.0
2023-09-25 12:10:00,131.48,131.81,131.46,131.78,142257.0,130.6975,131.0255,130.6776,130.9957,142257.0
2023-09-25 12:20:00,131.78,131.9,131.73,131.79,102158.0,130.9957,131.115,130.946,131.0056,102158.0
2023-09-25 12:30:00,131.8,131.85,131.47,131.51,97799.0,131.0156,131.0653,130.6875,130.7273,97799.0
2023-09-25 12:40:00,131.51,131.61,131.32,131.44,122926.0,130.7273,130.8267,130.5384,130.6577,122926.0
2023-09-25 12:50:00,131.42,131.58,131.22,131.55,141510.0,130.6378,130.7969,130.439,130.767,141510.0
2023-09-25 13:00:00,131.56,131.82,131.51,131.8,116910.0,130.777,131.0354,130.7273,131.0156,116910.0
2023-09-25 13:10:00,131.83,131.92,131.76,131.86,127703.0,131.0454,131.1348,130.9758,131.0752,127703.0
2023-09-25 13:20:00,131.87,131.9,131.45,131.61,132056.0,131.0851,131.115,130.6676,130.8267,132056.0
2023-09-25 13:30:00,131.62,131.75,131.4,131.74,109473.0,130.8366,130.9659,130.6179,130.9559,109473.0
2023-09-25 13:40:00,131.74,131.74,131.49,131.74,125077.0,130.9559,130.9559,130.7074,130.9559,125077.0
2023-09-25 13:50:00,131.71,131.88,131.66,131.87,104208.0,130.9261,131.0951,130.8764,131.0851,104208.0
2023-09-25 14:00:00,131.88,131.93,131.79,131.84,175750.0,131.0951,131.1448,131.0056,131.0553,175750.0
2023-09-25 14:10:00,131.83,131.99,131.79,131.91,158170.0,131.0454,131.2044,131.0056,131.1249,158170.0
2023-09-25 14:20:00,131.9,131.94,131.72,131.83,112710.0,131.115,131.1547,130.936,131.0454,112710.0
2023-09-25 14:30:00,131.81,132.12,131.73,131.98,182296.0,131.0255,131.3337,130.946,131.1945,182296.0
2023-09-25 14:40:00,131.97,132.08,131.77,131.83,145885.0,131.1845,131.2939,130.9857,131.0454,145885.0
2023-09-25 14:50:00,131.82,131.91,131.6,131.67,165873.0,131.0354,131.1249,130.8168,130.8863,165873.0
2023-09-25 15:00:00,131.66,131.72,131.37,131.42,191008.0,130.8764,130.936,130.5881,130.6378,191008.0
2023-09-25 15:10:00,131.4,131.88,131.39,131.88,196713.0,130.6179,131.0951,130.608,131.0951,196713.0
2023-09-25 15:20:00,131.88,131.89,131.61,131.81,193430.0,131.0951,131.105,130.8267,131.0255,193430.0
2023-09-25 15:30:00,131.81,132.06,131.7,132.06,175191.0,131.0255,131.274,130.9162,131.274,175191.0
2023-09-25 15:40:00,132.06,132.08,131.8,131.9,219221.0,131.274,131.2939,131.0156,131.115,219221.0
2023-09-25 15:50:00,131.89,132.22,131.78,132.19,803424.0,131.105,131.4331,130.9957,131.4032,803424.0
2023-09-26 09:30:00,130.86,131.41,130.24,130.45,705556.0,130.0812,130.6279,129.4648,129.6736,705556.0
2023-09-26 09:40:00,130.46,130.67,129.69,129.7,593459.0,129.6835,129.8923,128.9181,128.9281,593459.0
2023-09-26 09:50:00,129.7,129.78,129.28,129.31,503691.0,128.9281,129.0076,128.5106,128.5404,503691.0
2023-09-26 10:00:00,129.3,129.49,129.11,129.16,502310.0,128.5304,128.7193,128.3416,128.3913,502310.0
2023-09-26 10:10:00,129.16,129.2,128.55,128.85,587983.0,128.3913,128.431,127.7849,128.0831,587983.0
2023-09-26 10:20:00,128.85,129.0,128.68,128.96,481169.0,128.0831,128.2322,127.9141,128.1925,481169.0
2023-09-26 10:30:00,128.96,129.07,128.68,128.9,416920.0,128.1925,128.3018,127.9141,128.1328,416920.0
2023-09-26 10:40:00,128.9,129.35,128.81,128.82,347057.0,128.1328,128.5801,128.0434,128.0533,347057.0
2023-09-26 10:50:00,128.83,128.86,128.57,128.67,364925.0,128.0632,128.0931,127.8048,127.9042,364925.0
2023-09-26 11:00:00,128.68,128.8,128.39,128.55,356851.0,127.9141,128.0334,127.6259,127.7849,356851.0
2023-09-26 11:10:00,128.55,128.67,128.42,128.59,269150.0,127.7849,127.9042,127.6557,127.8247,269150.0
2023-09-26 11:20:00,128.59,128.7,128.21,128.22,310584.0,127.8247,127.934,127.4469,127.4569,310584.0
2023-09-26 11:30:00,128.2,128.75,128.19,128.71,431861.0,127.437,127.9837,127.427,127.944,431861.0
2023-09-26 11:40:00,128.71,128.82,128.46,128.59,248344.0,127.944,128.0533,127.6954,127.8247,248344.0
2023-09-26 11:50:00,128.59,128.61,128.32,128.48,227738.0,127.8247,127.8445,127.5563,127.7153,227738.0
2023-09-26 12:00:00,128.47,128.82,128.4,128.77,210875.0,127.7054,128.0533,127.6358,128.0036,210875.0
2023-09-26 12:10:00,128.75,128.9,128.73,128.81,213528.0,127.9837,128.1328,127.9638,128.0434,213528.0
2023-09-26 12:20:00,128.8,129.12,128.73,129.08,218720.0,128.0334,128.3515,127.9638,128.3117,218720.0
2023-09-26 12:30:00,129.08,129.39,128.99,129.28,265014.0,128.3117,128.6199,128.2223,128.5106,265014.0
2023-09-26 12:40:00,129.28,129.42,129.15,129.22,262816.0,128.5106,128.6497,128.3813,128.4509,262816.0
2023-09-26 12:50:00,129.21,129.38,129.16,129.27,182878.0,128.441,128.61,128.3913,128.5006,182878.0
2023-09-26 13:00:00,129.27,129.41,129.0,129.37,330726.0,128.5006,128.6398,128.2322,128.6,330726.0
2023-09-26 13:10:00,129.37,129.5,129.21,129.27,151123.0,128.6,128.7292,128.441,128.5006,151123.0
2023-09-26 13:20:00,129.27,129.4,129.13,129.13,195655.0,128.5006,128.6298,128.3615,128.3615,195655.0
2023-09-26 13:30:00,129.13,129.31,129.0,129.08,234679.0,128.3615,128.5404,128.2322,128.3117,234679.0
2023-09-26 13:40:00,129.09,129.21,128.93,128.95,203969.0,128.3217,128.441,128.1626,128.1825,203969.0
2023-09-26 13:50:00,128.94,129.41,128.94,129.39,247932.0,128.1726,128.6398,128.1726,128.6199,247932.0
2023-09-26 14:00:00,129.39,129.39,129.16,129.25,263863.0,128.6199,128.6199,128.3913,128.4807,263863.0
2023-09-26 14:10:00,129.26,129.31,129.02,129.02,251688.0,128.4907,128.5404,128.2521,128.2521,251688.0
2023-09-26 14:20:00,129.03,129.26,128.98,129.13,231358.0,128.262,128.4907,128.2123,128.3615,231358.0
2023-09-26 14:30:00,129.13,129.29,128.94,128.96,211414.0,128.3615,128.5205,128.1726,128.1925,211414.0
2023-09-26 14:40:00,128.97,129.15,128.9,129.11,201159.0,128.2024,128.3813,128.1328,128.3416,201159.0
2023-09-26 14:50:00,129.13,129.18,128.96,129.14,220471.0,128.3615,128.4112,128.1925,128.3714,220471.0
2023-09-26 15:00:00,129.14,129.23,128.98,129.15,263714.0,128.3714,128.4609,128.2123,128.3813,263714.0
2023-09-26 15:10:00,129.16,129.3,128.96,129.09,357213.0,128.3913,128.5304,128.1925,128.3217,357213.0
2023-09-26 15:20:00,129.09,129.23,128.94,129.14,339657.0,128.3217,128.4609,128.1726,128.3714,339657.0
2023-09-26 15:30:00,129.14,129.19,129.01,129.16,367839.0,128.3714,128.4211,128.2422,128.3913,367839.0
2023-09-26 15:40:00,129.16,129.36,129.05,129.18,540024.0,128.3913,128.5901,128.2819,128.4112,540024.0
2023-09-26 15:50:00,129.19,129.55,129.16,129.46,1175200.0,128.4211,128.779,128.3913,128.6895,1175200.0
2023-09-27 09:30:00,129.46,130.62,129.38,130.62,930813.0,128.6895,129.8426,128.61,129.8426,930813.0
2023-09-27 09:40:00,130.59,130.89,130.37,130.51,428540.0,129.8128,130.111,129.5941,129.7332,428540.0
2023-09-27 09:50:00,130.52,130.86,130.35,130.51,296361.0,129.7432,130.0812,129.5742,129.7332,296361.0
2023-09-27 10:00:00,130.51,130.63,129.74,129.95,406360.0,129.7332,129.8525,128.9678,129.1766,406360.0
2023-09-27 10:10:00,129.93,130.05,129.68,129.98,212401.0,129.1567,129.276,128.9082,129.2064,212401.0
2023-09-27 10:20:00,129.99,130.55,129.99,130.38,343504.0,129.2163,129.773,129.2163,129.604,343504.0
2023-09-27 10:30:00,130.36,130.42,130.11,130.16,259375.0,129.5841,129.6438,129.3356,129.3853,259375.0
2023-09-27 10:40:00,130.16,130.35,129.87,130.27,237683.0,129.3853,129.5742,129.097,129.4947,237683.0
2023-09-27 10:50:00,130.25,130.28,129.84,130.09,260154.0,129.4748,129.5046,129.0672,129.3157,260154.0
2023-09-27 11:00:00,130.09,130.45,130.06,130.37,346575.0,129.3157,129.6736,129.2859,129.5941,346575.0
2023-09-27 11:10:00,130.39,130.5,130.15,130.19,272206.0,129.614,129.7233,129.3754,129.4151,272206.0
2023-09-27 11:20:00,130.19,130.47,130.13,130.39,297746.0,129.4151,129.6935,129.3555,129.614,297746.0
2023-09-27 11:30:00,130.39,130.49,130.15,130.16,154940.0,129.614,129.7134,129.3754,129.3853,154940.0
2023-09-27 11:40:00,130.16,130.32,130.0,130.15,217103.0,129.3853,129.5444,129.2263,129.3754,217103.0
2023-09-27 11:50:00,130.15,130.51,130.13,130.37,258977.0,129.3754,129.7332,129.3555,129.5941,258977.0
2023-09-27 12:00:00,130.36,130.36,129.93,129.94,265011.0,129.5841,129.5841,129.1567,129.1666,265011.0
2023-09-27 12:10:00,129.94,130.25,129.93,130.11,265976.0,129.1666,129.4748,129.1567,129.3356,265976.0
2023-09-27 12:20:00,130.09,130.46,130.09,130.43,169858.0,129.3157,129.6835,129.3157,129.6537,169858.0
2023-09-27 12:30:00,130.42,130.55,130.29,130.4,195178.0,129.6438,129.773,129.5145,129.6239,195178.0
2023-09-27 12:40:00,130.4,130.68,130.33,130.57,170981.0,129.6239,129.9022,129.5543,129.7929,170981.0
2023-09-27 12:50:00,130.56,130.64,130.46,130.54,170623.0,129.7829,129.8625,129.6835,129.7631,170623.0
2023-09-27 13:00:00,130.54,130.82,130.54,130.65,228312.0,129.7631,130.0414,129.7631,129.8724,228312.0
2023-09-27 13:10:00,130.65,130.69,130.33,130.49,256965.0,129.8724,129.9122,129.5543,129.7134,256965.0
2023-09-27 13:20:00,130.49,130.51,130.17,130.18,207797.0,129.7134,129.7332,129.3953,129.4052,207797.0
2023-09-27 13:30:00,130.16,130.34,130.0,130.01,203762.0,129.3853,129.5642,129.2263,129.2362,203762.0
2023-09-27 13:40:00,130.03,130.15,129.7,130.05,236722.0,129.2561,129.3754,128.9281,129.276,236722.0
2023-09-27 13:50:00,130.06,130.14,129.92,130.02,172633.0,129.2859,129.3654,129.1467,129.2462,172633.0
2023-09-27 14:00:00,130.01,130.02,129.68,129.73,165433.0,129.2362,129.2462,128.9082,128.9579,165433.0
2023-09-27 14:10:00,129.72,130.08,129.65,129.86,164408.0,128.9479,129.3058,128.8784,129.0871,164408.0
2023-09-27 14:20:00,129.88,130.42,129.81,130.39,234841.0,129.107,129.6438,129.0374,129.614,234841.0
2023-09-27 14:30:00,130.39,130.88,130.39,130.87,431657.0,129.614,130.101,129.614,130.0911,431657.0
2023-09-27 14:40:00,130.86,131.22,130.75,131.02,299245.0,130.0812,130.439,129.9718,130.2402,299245.0
2023-09-27 14:50:00,131.02,131.19,130.95,131.03,222189.0,130.2402,130.4092,130.1706,130.2501,222189.0
2023-09-27 15:00:00,131.03,131.57,130.98,131.52,365406.0,130.2501,130.7869,130.2004,130.7372,365406.0
2023-09-27 15:10:00,131.52,131.69,131.36,131.43,318235.0,130.7372,130.9062,130.5782,130.6478,318235.0
2023-09-27 15:20:00,131.44,131.72,131.39,131.41,283411.0,130.6577,130.936,130.608,130.6279,283411.0
2023-09-27 15:30:00,131.4,131.67,131.3,131.35,339344.0,130.6179,130.8863,130.5185,130.5682,339344.0
2023-09-27 15:40:00,131.35,131.36,130.76,131.01,413365.0,130.5682,130.5782,129.9817,130.2303,413365.0
2023-09-27 15:50:00,131.02,131.48,130.92,131.46,1024217.0,130.2402,130.6975,130.1408,130.6776,1024217.0
2023-09-28 09:30:00,130.69,131.6,130.69,131.13,949752.0,129.9122,130.8168,129.9122,130.3495,949752.0
2023-09-28 09:40:00,131.15,131.46,130.72,131.11,421424.0,130.3694,130.6776,129.942,130.3297,421424.0
2023-09-28 09:50:00,131.1,131.66,131.09,131.41,362752.0,130.3197,130.8764,130.3098,130.6279,362752.0
2023-09-28 10:00:00,131.4,131.83,131.23,131.78,342462.0,130.6179,131.0454,130.449,130.9957,342462.0
2023-09-28 10:10:00,131.74,131.95,131.45,131.83,270428.0,130.9559,131.1647,130.6676,131.0454,270428.0
2023-09-28 10:20:00,131.82,132.06,131.69,131.73,238865.0,131.0354,131.274,130.9062,130.946,238865.0
2023-09-28 10:30:00,131.75,131.78,131.32,131.77,290665.0,130.9659,130.9957,130.5384,130.9857,290665.0
2023-09-28 10:40:00,131.76,132.29,131.66,132.2,300436.0,130.9758,131.5026,130.8764,131.4132,300436.0
2023-09-28 10:50:00,132.19,132.26,131.89,131.99,207379.0,131.4032,131.4728,131.105,131.2044,207379.0
2023-09-28 11:00:00,132.0,132.09,131.74,131.9,292981.0,131.2144,131.3038,130.9559,131.115,292981.0
2023-09-28 11:10:00,131.92,132.33,131.76,132.25,327960.0,131.1348,131.5424,130.9758,131.4629,327960.0
2023-09-28 11:20:00,132.26,132.7,132.13,132.7,506190.0,131.4728,131.9102,131.3436,131.9102,506190.0
2023-09-28 11:30:00,132.69,132.94,132.67,132.87,315880.0,131.9003,132.1488,131.8804,132.0792,315880.0
2023-09-28 11:40:00,132.86,133.22,132.86,133.19,293642.0,132.0693,132.4271,132.0693,132.3973,293642.0
2023-09-28 11:50:00,133.2,133.56,133.19,133.47,317434.0,132.4072,132.7651,132.3973,132.6756,317434.0
2023-09-28 12:00:00,133.47,133.79,133.41,133.45,354453.0,132.6756,132.9937,132.616,132.6557,354453.0
2023-09-28 12:10:00,133.45,133.85,133.43,133.83,238887.0,132.6557,133.0534,132.6359,133.0335,238887.0
2023-09-28 12:20:00,133.81,134.18,133.72,134.1,286494.0,133.0136,133.3814,132.9241,133.3019,286494.0
2023-09-28 12:30:00,134.1,134.15,133.79,133.92,262552.0,133.3019,133.3516,132.9937,133.1229,262552.0
2023-09-28 12:40:00,133.95,134.11,133.72,133.72,222418.0,133.1528,133.3118,132.9241,132.9241,222418.0
2023-09-28 12:50:00,133.73,133.83,133.51,133.64,224832.0,132.9341,133.0335,132.7154,132.8446,224832.0
2023-09-28 13:00:00,133.65,133.82,133.33,133.73,210501.0,132.8545,133.0235,132.5365,132.9341,210501.0
2023-09-28 13:10:00,133.73,133.82,133.63,133.66,174156.0,132.9341,133.0235,132.8347,132.8645,174156.0
2023-09-28 13:20:00,133.66,133.89,133.54,133.54,203721.0,132.8645,133.0931,132.7452,132.7452,203721.0
2023-09-28 13:30:00,133.56,133.57,133.32,133.43,185445.0,132.7651,132.775,132.5265,132.6359,185445.0
2023-09-28 13:40:00,133.43,133.53,133.19,133.39,179067.0,132.6359,132.7353,132.3973,132.5961,179067.0
2023-09-28 13:50:00,133.39,133.48,133.18,133.26,204381.0,132.5961,132.6856,132.3873,132.4669,204381.0
2023-09-28 14:00:00,133.25,133.32,133.0,133.28,231018.0,132.4569,132.5265,132.2084,132.4868,231018.0
2023-09-28 14:10:00,133.28,133.64,133.16,133.54,170419.0,132.4868,132.8446,132.3675,132.7452,170419.0
2023-09-28 14:20:00,133.53,133.72,133.39,133.65,161547.0,132.7353,132.9241,132.5961,132.8545,161547.0
2023-09-28 14:30:00,133.66,133.66,133.01,133.1,203196.0,132.8645,132.8645,132.2184,132.3078,203196.0
2023-09-28 14:40:00,133.1,133.23,132.8,132.81,260027.0,132.3078,132.437,132.0096,132.0195,260027.0
2023-09-28 14:50:00,132.81,133.2,132.78,133.2,185802.0,132.0195,132.4072,131.9897,132.4072,185802.0
2023-09-28 15:00:00,133.21,133.38,133.15,133.33,217741.0,132.4172,132.5862,132.3575,132.5365,217741.0
2023-09-28 15:10:00,133.33,133.64,133.3,133.56,248386.0,132.5365,132.8446,132.5066,132.7651,248386.0
2023-09-28 15:20:00,133.56,133.69,133.52,133.64,315156.0,132.7651,132.8943,132.7253,132.8446,315156.0
2023-09-28 15:30:00,133.64,133.69,133.01,133.02,381834.0,132.8446,132.8943,132.2184,132.2283,381834.0
2023-09-28 15:40:00,133.03,133.21,132.9,132.96,475251.0,132.2382,132.4172,132.109,132.1687,475251.0
2023-09-28 15:50:00,132.96,133.32,132.9,133.14,1030953.0,132.1687,132.5265,132.109,132.3476,1030953.0
2023-09-29 09:30:00,134.16,134.46,133.17,133.83,1213324.0,133.3615,133.6597,132.3774,133.0335,1213324.0
2023-09-29 09:40:00,133.84,134.45,133.52,134.16,470076.0,133.0434,133.6498,132.7253,133.3615,470076.0
2023-09-29 09:50:00,134.17,134.72,134.14,134.58,344387.0,133.3715,133.9182,133.3416,133.779,344387.0
2023-09-29 10:00:00,134.57,134.89,134.32,134.52,285627.0,133.7691,134.0872,133.5206,133.7194,285627.0
2023-09-29 10:10:00,134.53,134.68,134.37,134.51,263540.0,133.7293,133.8784,133.5703,133.7094,263540.0
2023-09-29 10:20:00,134.54,134.55,134.03,134.28,278197.0,133.7393,133.7492,133.2323,133.4808,278197.0
2023-09-29 10:30:00,134.29,134.61,134.06,134.09,243861.0,133.4907,133.8088,133.2621,133.2919,243861.0
2023-09-29 10:40:00,134.08,134.32,134.01,134.07,229037.0,133.282,133.5206,133.2124,133.272,229037.0
2023-09-29 10:50:00,134.06,134.15,133.66,133.7,274141.0,133.2621,133.3516,132.8645,132.9043,274141.0
2023-09-29 11:00:00,133.71,133.79,133.3,133.36,301522.0,132.9142,132.9937,132.5066,132.5663,301522.0
2023-09-29 11:10:00,133.36,133.5,133.27,133.38,245632.0,132.5663,132.7054,132.4768,132.5862,245632.0
2023-09-29 11:20:00,133.37,133.57,132.94,132.95,330180.0,132.5762,132.775,132.1488,132.1587,330180.0
2023-09-29 11:30:00,132.96,133.03,132.67,132.75,338635.0,132.1687,132.2382,131.8804,131.9599,338635.0
2023-09-29 11:40:00,132.76,132.96,132.65,132.84,311513.0,131.9698,132.1687,131.8605,132.0494,311513.0
2023-09-29 11:50:00,132.85,133.21,132.65,133.05,250899.0,132.0593,132.4172,131.8605,132.2581,250899.0
2023-09-29 12:00:00,133.06,133.06,132.79,132.92,271649.0,132.2681,132.2681,131.9997,132.1289,271649.0
2023-09-29 12:10:00,132.92,133.07,132.57,132.95,276565.0,132.1289,132.278,131.781,132.1587,276565.0
2023-09-29 12:20:00,132.93,133.13,132.8,132.88,282990.0,132.1388,132.3376,132.0096,132.0891,282990.0
2023-09-29 12:30:00,132.88,132.96,132.71,132.77,219935.0,132.0891,132.1687,131.9201,131.9798,219935.0
2023-09-29 12:40:00,132.76,132.92,132.51,132.63,223156.0,131.9698,132.1289,131.7213,131.8406,223156.0
2023-09-29 12:50:00,132.64,132.69,132.4,132.52,174017.0,131.8506,131.9003,131.612,131.7313,174017.0
2023-09-29 13:00:00,132.51,132.51,131.98,132.07,251906.0,131.7213,131.7213,131.1945,131.284,251906.0
2023-09-29 13:10:00,132.07,132.19,131.85,132.03,286604.0,131.284,131.4032,131.0653,131.2442,286604.0
2023-09-29 13:20:00,132.03,132.22,132.0,132.06,239333.0,131.2442,131.4331,131.2144,131.274,239333.0
2023-09-29 13:30:00,132.06,132.12,131.83,132.0,170519.0,131.274,131.3337,131.0454,131.2144,170519.0
2023-09-29 13:40:00,132.0,132.14,131.74,131.84,214422.0,131.2144,131.3535,130.9559,131.0553,214422.0
2023-09-29 13:50:00,131.85,131.91,131.54,131.55,220941.0,131.0653,131.1249,130.7571,130.767,220941.0
2023-09-29 14:00:00,131.54,131.75,131.5,131.65,278873.0,130.7571,130.9659,130.7173,130.8665,278873.0
2023-09-29 14:10:00,131.66,131.8,131.48,131.49,232440.0,130.8764,131.0156,130.6975,130.7074,232440.0
2023-09-29 14:20:00,131.49,131.91,131.46,131.51,285104.0,130.7074,131.1249,130.6776,130.7273,285104.0
2023-09-29 14:30:00,131.52,131.65,131.32,131.52,278619.0,130.7372,130.8665,130.5384,130.7372,278619.0
2023-09-29 14:40:00,131.53,131.92,131.51,131.66,252356.0,130.7472,131.1348,130.7273,130.8764,252356.0
2023-09-29 14:50:00,131.65,132.08,131.5,132.07,316146.0,130.8665,131.2939,130.7173,131.284,316146.0
2023-09-29 15:00:00,132.08,132.19,131.73,131.84,337574.0,131.2939,131.4032,130.946,131.0553,337574.0
2023-09-29 15:10:00,131.83,132.09,131.75,131.89,325482.0,131.0454,131.3038,130.9659,131.105,325482.0
2023-09-29 15:20:00,131.89,131.99,131.65,131.88,323366.0,131.105,131.2044,130.8665,131.0951,323366.0
2023-09-29 15:30:00,131.88,131.94,131.71,131.9,415512.0,131.0951,131.1547,130.9261,131.115,415512.0
2023-09-29 15:40:00,131.9,132.02,131.7,131.99,478908.0,131.115,131.2343,130.9162,131.2044,478908.0
2023-09-29 15:50:00,131.96,132.45,131.46,131.82,1587460.0,131.1746,131.6617,130.6776,131.0354,1587460.0
2023-10-02 09:30:00,132.17,133.93,132.06,133.77,1190270.0,131.3834,133.1329,131.274,132.9738,1190270.0
2023-10-02 09:40:00,133.78,134.22,133.69,133.77,661922.0,132.9838,133.4212,132.8943,132.9738,661922.0
2023-10-02 09:50:00,133.76,134.03,133.45,133.49,406780.0,132.9639,133.2323,132.6557,132.6955,406780.0
2023-10-02 10:00:00,133.5,134.54,133.39,134.2,572136.0,132.7054,133.7393,132.5961,133.4013,572136.0
2023-10-02 10:10:00,134.21,134.26,133.65,133.86,374613.0,133.4112,133.4609,132.8545,133.0633,374613.0
2023-10-02 10:20:00,133.86,134.51,133.73,133.98,452796.0,133.0633,133.7094,132.9341,133.1826,452796.0
2023-10-02 10:30:00,133.99,134.51,133.77,134.43,367941.0,133.1925,133.7094,132.9738,133.6299,367941.0
2023-10-02 10:40:00,134.44,134.6,134.1,134.48,354647.0,133.6398,133.7989,133.3019,133.6796,354647.0
2023-10-02 10:50:00,134.47,134.8,134.19,134.32,349886.0,133.6697,133.9977,133.3913,133.5206,349886.0
2023-10-02 11:00:00,134.33,134.65,134.28,134.51,299318.0,133.5305,133.8486,133.4808,133.7094,299318.0
2023-10-02 11:10:00,134.51,134.89,134.39,134.72,359853.0,133.7094,134.0872,133.5901,133.9182,359853.0
2023-10-02 11:20:00,134.71,135.36,134.71,135.21,497196.0,133.9082,134.5544,133.9082,134.4053,497196.0
2023-10-02 11:30:00,135.22,135.26,134.7,134.78,308075.0,134.4152,134.455,133.8983,133.9778,308075.0
2023-10-02 11:40:00,134.77,134.89,134.49,134.54,228881.0,133.9679,134.0872,133.6895,133.7393,228881.0
2023-10-02 11:50:00,134.53,134.61,134.05,134.22,268532.0,133.7293,133.8088,133.2522,133.4212,268532.0
2023-10-02 12:00:00,134.22,134.25,133.85,133.98,249341.0,133.4212,133.451,133.0534,133.1826,249341.0
2023-10-02 12:10:00,133.97,134.34,133.85,134.05,212992.0,133.1726,133.5404,133.0534,133.2522,212992.0
2023-10-02 12:20:00,134.07,134.48,134.05,134.22,180308.0,133.272,133.6796,133.2522,133.4212,180308.0
2023-10-02 12:30:00,134.2,134.37,134.03,134.22,152118.0,133.4013,133.5703,133.2323,133.4212,152118.0
2023-10-02 12:40:00,134.21,134.38,134.01,134.05,137869.0,133.4112,133.5802,133.2124,133.2522,137869.0
2023-10-02 12:50:00,134.04,134.17,133.96,134.09,152394.0,133.2422,133.3715,133.1627,133.2919,152394.0
2023-10-02 13:00:00,134.1,134.12,133.74,133.82,206301.0,133.3019,133.3218,132.944,133.0235,206301.0
2023-10-02 13:10:00,133.81,133.97,133.49,133.94,205814.0,133.0136,133.1726,132.6955,133.1428,205814.0
2023-10-02 13:20:00,133.93,134.17,133.93,134.05,220296.0,133.1329,133.3715,133.1329,133.2522,220296.0
2023-10-02 13:30:00,134.09,134.2,133.88,133.97,141194.0,133.2919,133.4013,133.0832,133.1726,141194.0
2023-10-02 13:40:00,133.97,134.29,133.96,134.23,142550.0,133.1726,133.4907,133.1627,133.4311,142550.0
2023-10-02 13:50:00,134.22,134.36,133.92,133.98,206220.0,133.4212,133.5603,133.1229,133.1826,206220.0
2023-10-02 14:00:00,133.97,134.4,133.86,134.33,158855.0,133.1726,133.6001,133.0633,133.5305,158855.0
2023-10-02 14:10:00,134.34,134.66,134.31,134.36,231322.0,133.5404,133.8585,133.5106,133.5603,231322.0
2023-10-02 14:20:00,134.35,134.36,133.9,133.91,166224.0,133.5504,133.5603,133.1031,133.113,166224.0
2023-10-02 14:30:00,133.94,134.15,133.91,133.97,133457.0,133.1428,133.3516,133.113,133.1726,133457.0
2023-10-02 14:40:00,133.97,134.18,133.86,134.1,148134.0,133.1726,133.3814,133.0633,133.3019,148134.0
2023-10-02 14:50:00,134.11,134.28,133.99,134.11,143675.0,133.3118,133.4808,133.1925,133.3118,143675.0
2023-10-02 15:00:00,134.09,134.3,133.94,134.16,233740.0,133.2919,133.5007,133.1428,133.3615,233740.0
2023-10-02 15:10:00,134.17,134.2,133.89,134.07,237037.0,133.3715,133.4013,133.0931,133.272,237037.0
2023-10-02 15:20:00,134.05,134.45,134.02,134.33,243880.0,133.2522,133.6498,133.2223,133.5305,243880.0
2023-10-02 15:30:00,134.33,134.78,134.29,134.76,346846.0,133.5305,133.9778,133.4907,133.9579,346846.0
2023-10-02 15:40:00,134.77,134.91,134.6,134.69,411465.0,133.9679,134.107,133.7989,133.8884,411465.0
2023-10-02 15:50:00,134.69,135.31,134.62,135.18,1486231.0,133.8884,134.5047,133.8188,134.3754,1486231.0
2023-10-03 09:30:00,134.83,135.11,134.06,134.26,746889.0,134.0275,134.3059,133.2621,133.4609,746889.0
2023-10-03 09:40:00,134.25,134.62,134.11,134.56,346725.0,133.451,133.8188,133.3118,133.7591,346725.0
2023-10-03 09:50:00,134.55,135.24,134.54,134.77,360060.0,133.7492,134.4351,133.7393,133.9679,360060.0
2023-10-03 10:00:00,134.79,134.82,133.83,133.84,655927.0,133.9878,134.0176,133.0335,133.0434,655927.0
2023-10-03 10:10:00,133.87,134.09,133.35,133.64,438068.0,133.0732,133.2919,132.5563,132.8446,438068.0
2023-10-03 10:20:00,133.64,133.89,133.54,133.6,392978.0,132.8446,133.0931,132.7452,132.8048,392978.0
2023-10-03 10:30:00,133.59,134.06,133.5,133.72,359777.0,132.7949,133.2621,132.7054,132.9241,359777.0
2023-10-03 10:40:00,133.71,134.13,133.69,133.8,324445.0,132.9142,133.3317,132.8943,133.0037,324445.0
2023-10-03 10:50:00,133.81,133.82,133.53,133.73,257195.0,133.0136,133.0235,132.7353,132.9341,257195.0
2023-10-03 11:00:00,133.74,133.75,133.05,133.09,353953.0,132.944,132.954,132.2581,132.2979,353953.0
2023-10-03 11:10:00,133.11,133.21,132.99,133.18,296229.0,132.3178,132.4172,132.1985,132.3873,296229.0
2023-10-03 11:20:00,133.18,133.3,133.05,133.19,239021.0,132.3873,132.5066,132.2581,132.3973,239021.0
2023-10-03 11:30:00,133.18,133.4,133.04,133.23,209254.0,132.3873,132.606,132.2482,132.437,209254.0
2023-10-03 11:40:00,133.24,133.43,133.16,133.2,216680.0,132.447,132.6359,132.3675,132.4072,216680.0
2023-10-03 11:50:00,133.19,133.42,133.07,133.38,219579.0,132.3973,132.6259,132.278,132.5862,219579.0
2023-10-03 12:00:00,133.37,133.64,133.35,133.54,222630.0,132.5762,132.8446,132.5563,132.7452,222630.0
2023-10-03 12:10:00,133.54,133.88,133.5,133.75,210846.0,132.7452,133.0832,132.7054,132.954,210846.0
2023-10-03 12:20:00,133.75,133.86,133.6,133.83,247404.0,132.954,133.0633,132.8048,133.0335,247404.0
2023-10-03 12:30:00,133.84,133.87,133.54,133.79,150839.0,133.0434,133.0732,132.7452,132.9937,150839.0
2023-10-03 12:40:00,133.78,134.17,133.76,134.12,183394.0,132.9838,133.3715,132.9639,133.3218,183394.0
2023-10-03 12:50:00,134.12,134.26,133.89,134.14,204531.0,133.3218,133.4609,133.0931,133.3416,204531.0
2023-10-03 13:00:00,134.14,134.37,133.99,134.03,197331.0,133.3416,133.5703,133.1925,133.2323,197331.0
2023-10-03 13:10:00,134.05,134.17,133.89,133.9,143553.0,133.2522,133.3715,133.0931,133.1031,143553.0
2023-10-03 13:20:00,133.89,134.05,133.75,133.88,176691.0,133.0931,133.2522,132.954,133.0832,176691.0
2023-10-03 13:30:00,133.88,133.89,133.55,133.61,202915.0,133.0832,133.0931,132.7551,132.8148,202915.0
2023-10-03 13:40:00,133.61,133.68,133.43,133.5,172320.0,132.8148,132.8844,132.6359,132.7054,172320.0
2023-10-03 13:50:00,133.51,133.6,133.36,133.37,195158.0,132.7154,132.8048,132.5663,132.5762,195158.0
2023-10-03 14:00:00,133.38,133.48,133.21,133.33,204962.0,132.5862,132.6856,132.4172,132.5365,204962.0
2023-10-03 14:10:00,133.32,133.45,133.18,133.3,185007.0,132.5265,132.6557,132.3873,132.5066,185007.0
2023-10-03 14:20:00,133.3,133.46,133.21,133.34,202463.0,132.5066,132.6657,132.4172,132.5464,202463.0
2023-10-03 14:30:00,133.34,133.61,133.31,133.57,205520.0,132.5464,132.8148,132.5166,132.775,205520.0
2023-10-03 14:40:00,133.56,133.56,133.38,133.52,197371.0,132.7651,132.7651,132.5862,132.7253,197371.0
2023-10-03 14:50:00,133.53,133.6,133.31,133.44,192401.0,132.7353,132.8048,132.5166,132.6458,192401.0
2023-10-03 15:00:00,133.43,133.58,133.19,133.3,262332.0,132.6359,132.785,132.3973,132.5066,262332.0
2023-10-03 15:10:00,133.29,133.34,133.08,133.24,335458.0,132.4967,132.5464,132.2879,132.447,335458.0
2023-10-03 15:20:00,133.24,133.33,133.0,133.06,294703.0,132.447,132.5365,132.2084,132.2681,294703.0
2023-10-03 15:30:00,133.06,133.14,132.81,132.92,400479.0,132.2681,132.3476,132.0195,132.1289,400479.0
2023-10-03 15:40:00,132.92,133.11,132.87,133.07,390868.0,132.1289,132.3178,132.0792,132.278,390868.0
2023-10-03 15:50:00,133.06,133.46,133.01,133.32,1848661.0,132.2681,132.6657,132.2184,132.5265,1848661.0
2023-10-04 09:30:00,133.7,134.97,133.66,134.97,1032132.0,132.9043,134.1667,132.8645,134.1667,1032132.0
2023-10-04 09:40:00,134.96,135.2,134.27,135.06,795639.0,134.1568,134.3953,133.4709,134.2562,795639.0
2023-10-04 09:50:00,135.02,135.19,134.18,134.21,490495.0,134.2164,134.3854,133.3814,133.4112,490495.0
2023-10-04 10:00:00,134.2,134.39,133.43,133.59,637048.0,133.4013,133.5901,132.6359,132.7949,637048.0
2023-10-04 10:10:00,133.62,134.27,133.55,134.23,433789.0,132.8247,133.4709,132.7551,133.4311,433789.0
2023-10-04 10:20:00,134.23,134.57,133.99,134.21,467759.0,133.4311,133.7691,133.1925,133.4112,467759.0
2023-10-04 10:30:00,134.22,135.16,134.22,134.93,555633.0,133.4212,134.3556,133.4212,134.1269,555633.0
2023-10-04 10:40:00,134.93,135.69,134.75,134.79,564225.0,134.1269,134.8824,133.948,133.9878,564225.0
2023-10-04 10:50:00,134.78,135.01,134.74,134.87,418483.0,133.9778,134.2065,133.9381,134.0673,418483.0
2023-10-04 11:00:00,134.86,135.27,134.81,135.21,356252.0,134.0573,134.4649,134.0076,134.4053,356252.0
2023-10-04 11:10:00,135.22,135.61,135.22,135.57,296082.0,134.4152,134.8029,134.4152,134.7631,296082.0
2023-10-04 11:20:00,135.56,135.67,135.29,135.53,285767.0,134.7532,134.8625,134.4848,134.7234,285767.0
2023-10-04 11:30:00,135.53,135.94,135.44,135.92,330429.0,134.7234,135.1309,134.6339,135.111,330429.0
2023-10-04 11:40:00,135.93,136.04,135.63,135.95,326875.0,135.121,135.2303,134.8228,135.1409,326875.0
2023-10-04 11:50:00,135.95,136.37,135.81,136.32,347596.0,135.1409,135.5584,135.0017,135.5087,347596.0
2023-10-04 12:00:00,136.31,136.34,136.01,136.22,267686.0,135.4987,135.5285,135.2005,135.4093,267686.0
2023-10-04 12:10:00,136.23,136.34,135.89,136.13,352639.0,135.4192,135.5285,135.0812,135.3198,352639.0
2023-10-04 12:20:00,136.14,136.37,135.78,136.11,343971.0,135.3297,135.5584,134.9719,135.2999,343971.0
2023-10-04 12:30:00,136.11,136.17,135.65,135.66,262824.0,135.2999,135.3596,134.8426,134.8526,262824.0
2023-10-04 12:40:00,135.67,136.01,135.63,136.0,290385.0,134.8625,135.2005,134.8228,135.1906,290385.0
2023-10-04 12:50:00,136.0,136.15,135.81,135.85,164611.0,135.1906,135.3397,135.0017,135.0415,164611.0
2023-10-04 13:00:00,135.84,135.89,135.57,135.85,190291.0,135.0315,135.0812,134.7631,135.0415,190291.0
2023-10-04 13:10:00,135.86,135.94,135.63,135.75,223491.0,135.0514,135.1309,134.8228,134.9421,223491.0
2023-10-04 13:20:00,135.75,135.88,135.56,135.6,343933.0,134.9421,135.0713,134.7532,134.7929,343933.0
2023-10-04 13:30:00,135.6,135.74,135.48,135.74,214431.0,134.7929,134.9321,134.6737,134.9321,214431.0
2023-10-04 13:40:00,135.74,135.8,135.52,135.77,192424.0,134.9321,134.9918,134.7134,134.9619,192424.0
2023-10-04 13:50:00,135.77,135.78,135.46,135.49,180998.0,134.9619,134.9719,134.6538,134.6836,180998.0
2023-10-04 14:00:00,135.48,135.54,135.14,135.18,268399.0,134.6737,134.7333,134.3357,134.3754,268399.0
2023-10-04 14:10:00,135.18,135.59,135.15,135.57,212946.0,134.3754,134.783,134.3456,134.7631,212946.0
2023-10-04 14:20:00,135.58,135.61,135.18,135.5,229041.0,134.7731,134.8029,134.3754,134.6935,229041.0
2023-10-04 14:30:00,135.52,135.6,135.14,135.37,225073.0,134.7134,134.7929,134.3357,134.5643,225073.0
2023-10-04 14:40:00,135.36,135.77,135.33,135.6,203399.0,134.5544,134.9619,134.5246,134.7929,203399.0
2023-10-04 14:50:00,135.59,135.71,135.49,135.63,171394.0,134.783,134.9023,134.6836,134.8228,171394.0
2023-10-04 15:00:00,135.63,135.94,135.6,135.89,237257.0,134.8228,135.1309,134.7929,135.0812,237257.0
2023-10-04 15:10:00,135.89,136.19,135.82,136.18,364475.0,135.0812,135.3794,135.0116,135.3695,364475.0
2023-10-04 15:20:00,136.17,136.31,136.08,136.2,394024.0,135.3596,135.4987,135.2701,135.3894,394024.0
2023-10-04 15:30:00,136.2,136.55,136.14,136.49,455913.0,135.3894,135.7373,135.3297,135.6776,455913.0
2023-10-04 15:40:00,136.49,136.57,136.3,136.31,511903.0,135.6776,135.7572,135.4888,135.4987,511903.0
2023-10-04 15:50:00,136.31,136.52,136.11,136.21,1803632.0,135.4987,135.7075,135.2999,135.3993,1803632.0
2023-10-05 09:30:00,136.1,136.5,135.52,135.92,640027.0,135.29,135.6876,134.7134,135.111,640027.0
2023-10-05 09:40:00,135.93,136.28,135.64,135.87,542203.0,135.121,135.4689,134.8327,135.0613,542203.0
2023-10-05 09:50:00,135.85,135.87,135.16,135.45,365044.0,135.0415,135.0613,134.3556,134.6438,365044.0
2023-10-05 10:00:00,135.44,135.46,134.84,134.84,353036.0,134.6339,134.6538,134.0375,134.0375,353036.0
2023-10-05 10:10:00,134.84,135.33,134.8,135.25,260158.0,134.0375,134.5246,133.9977,134.445,260158.0
2023-10-05 10:20:00,135.27,135.36,134.92,135.2,240561.0,134.4649,134.5544,134.117,134.3953,240561.0
2023-10-05 10:30:00,135.18,135.18,134.63,134.66,241310.0,134.3754,134.3754,133.8287,133.8585,241310.0
2023-10-05 10:40:00,134.67,134.81,134.53,134.57,249549.0,133.8685,134.0076,133.7293,133.7691,249549.0
2023-10-05 10:50:00,134.56,134.82,134.45,134.66,208148.0,133.7591,134.0176,133.6498,133.8585,208148.0
2023-10-05 11:00:00,134.65,134.85,134.59,134.72,178704.0,133.8486,134.0474,133.789,133.9182,178704.0
2023-10-05 11:10:00,134.73,134.92,134.66,134.77,227069.0,133.9281,134.117,133.8585,133.9679,227069.0
2023-10-05 11:20:00,134.77,135.27,134.77,135.22,207423.0,133.9679,134.4649,133.9679,134.4152,207423.0
2023-10-05 11:30:00,135.21,135.45,135.04,135.36,255333.0,134.4053,134.6438,134.2363,134.5544,255333.0
2023-10-05 11:40:00,135.36,135.73,135.35,135.64,218262.0,134.5544,134.9222,134.5444,134.8327,218262.0
2023-10-05 11:50:00,135.63,135.9,135.54,135.72,195574.0,134.8228,135.0912,134.7333,134.9122,195574.0
2023-10-05 12:00:00,135.74,136.05,135.69,136.0,226529.0,134.9321,135.2403,134.8824,135.1906,226529.0
2023-10-05 12:10:00,136.0,136.22,135.93,135.98,274739.0,135.1906,135.4093,135.121,135.1707,274739.0
2023-10-05 12:20:00,135.99,136.02,135.75,135.92,272007.0,135.1806,135.2104,134.9421,135.111,272007.0
2023-10-05 12:30:00,135.92,136.02,135.7,135.74,260030.0,135.111,135.2104,134.8923,134.9321,260030.0
2023-10-05 12:40:00,135.72,135.83,135.63,135.7,177753.0,134.9122,135.0216,134.8228,134.8923,177753.0
2023-10-05 12:50:00,135.69,135.89,135.69,135.86,177551.0,134.8824,135.0812,134.8824,135.0514,177551.0
2023-10-05 13:00:00,135.85,135.93,135.53,135.54,139068.0,135.0415,135.121,134.7234,134.7333,139068.0
2023-10-05 13:10:00,135.55,135.98,135.54,135.8,171790.0,134.7432,135.1707,134.7333,134.9918,171790.0
2023-10-05 13:20:00,135.8,136.09,135.78,136.07,163336.0,134.9918,135.28,134.9719,135.2601,163336.0
2023-10-05 13:30:00,136.07,136.21,135.89,136.15,408674.0,135.2601,135.3993,135.0812,135.3397,408674.0
2023-10-05 13:40:00,136.15,136.24,135.98,136.02,163722.0,135.3397,135.4291,135.1707,135.2104,163722.0
2023-10-05 13:50:00,136.02,136.08,135.89,136.01,174704.0,135.2104,135.2701,135.0812,135.2005,174704.0
2023-10-05 14:00:00,136.02,136.29,135.94,135.96,185530.0,135.2104,135.4788,135.1309,135.1508,185530.0
2023-10-05 14:10:00,135.97,136.23,135.88,136.14,163297.0,135.1607,135.4192,135.0713,135.3297,163297.0
2023-10-05 14:20:00,136.16,136.18,135.9,136.02,130835.0,135.3496,135.3695,135.0912,135.2104,130835.0
2023-10-05 14:30:00,136.02,136.23,135.92,136.22,149685.0,135.2104,135.4192,135.111,135.4093,149685.0
2023-10-05 14:40:00,136.22,136.31,136.11,136.2,221770.0,135.4093,135.4987,135.2999,135.3894,221770.0
2023-10-05 14:50:00,136.21,136.33,136.19,136.3,128243.0,135.3993,135.5186,135.3794,135.4888,128243.0
2023-10-05 15:00:00,136.29,136.35,136.11,136.11,193848.0,135.4788,135.5385,135.2999,135.2999,193848.0
2023-10-05 15:10:00,136.13,136.16,135.95,136.03,185558.0,135.3198,135.3496,135.1409,135.2204,185558.0
2023-10-05 15:20:00,136.04,136.18,135.91,136.18,203884.0,135.2303,135.3695,135.1011,135.3695,203884.0
2023-10-05 15:30:00,136.17,136.19,136.05,136.1,241067.0,135.3596,135.3794,135.2403,135.29,241067.0
2023-10-05 15:40:00,136.09,136.17,135.91,136.13,248345.0,135.28,135.3596,135.1011,135.3198,248345.0
2023-10-05 15:50:00,136.12,136.18,135.88,136.0,739547.0,135.3098,135.3695,135.0713,135.1906,739547.0
2023-10-06 09:30:00,135.05,136.52,134.94,136.13,1016572.0,134.2462,135.7075,134.1369,135.3198,1016572.0
2023-10-06 09:40:00,136.12,137.03,135.81,136.53,691962.0,135.3098,136.2144,135.0017,135.7174,691962.0
2023-10-06 09:50:00,136.54,137.14,136.48,136.84,629455.0,135.7273,136.3238,135.6677,136.0256,629455.0
2023-10-06 10:00:00,136.83,136.85,136.14,136.28,406341.0,136.0156,136.0355,135.3297,135.4689,406341.0
2023-10-06 10:10:00,136.28,136.98,136.23,136.69,379785.0,135.4689,136.1647,135.4192,135.8765,379785.0
2023-10-06 10:20:00,136.68,137.38,136.57,137.25,616843.0,135.8665,136.5623,135.7572,136.4331,616843.0
2023-10-06 10:30:00,137.25,137.4,136.8,136.8,439824.0,136.4331,136.5822,135.9858,135.9858,439824.0
2023-10-06 10:40:00,136.81,137.1,136.72,136.81,308974.0,135.9957,136.284,135.9063,135.9957,308974.0
2023-10-06 10:50:00,136.83,137.17,136.78,137.1,221677.0,136.0156,136.3536,135.9659,136.284,221677.0
2023-10-06 11:00:00,137.12,137.59,137.07,137.5,413041.0,136.3039,136.7711,136.2542,136.6816,413041.0
2023-10-06 11:10:00,137.51,137.63,137.29,137.3,365488.0,136.6916,136.8109,136.4729,136.4828,365488.0
2023-10-06 11:20:00,137.3,137.51,137.13,137.22,276577.0,136.4828,136.6916,136.3138,136.4033,276577.0
2023-10-06 11:30:00,137.23,137.72,137.17,137.65,283586.0,136.4132,136.9003,136.3536,136.8307,283586.0
2023-10-06 11:40:00,137.65,137.83,137.51,137.72,177096.0,136.8307,137.0097,136.6916,136.9003,177096.0
2023-10-06 11:50:00,137.73,138.02,137.61,138.01,280793.0,136.9103,137.1985,136.791,137.1886,280793.0
2023-10-06 12:00:00,138.0,138.47,137.97,138.35,320472.0,137.1787,137.6459,137.1488,137.5266,320472.0
2023-10-06 12:10:00,138.36,138.41,138.08,138.28,213926.0,137.5365,137.5862,137.2582,137.457,213926.0
2023-10-06 12:20:00,138.29,138.3,137.94,138.28,206713.0,137.4669,137.4769,137.119,137.457,206713.0
2023-10-06 12:30:00,138.28,138.32,137.98,138.25,185962.0,137.457,137.4968,137.1588,137.4272,185962.0
2023-10-06 12:40:00,138.25,138.45,138.19,138.32,269773.0,137.4272,137.626,137.3675,137.4968,269773.0
2023-10-06 12:50:00,138.33,138.39,138.13,138.28,154705.0,137.5067,137.5663,137.3079,137.457,154705.0
2023-10-06 13:00:00,138.28,138.37,138.15,138.28,132076.0,137.457,137.5465,137.3278,137.457,132076.0
2023-10-06 13:10:00,138.27,138.63,138.16,138.55,240857.0,137.4471,137.8049,137.3377,137.7254,240857.0
2023-10-06 13:20:00,138.55,138.64,138.51,138.55,186549.0,137.7254,137.8148,137.6856,137.7254,186549.0
2023-10-06 13:30:00,138.55,138.71,138.52,138.68,235009.0,137.7254,137.8844,137.6956,137.8546,235009.0
2023-10-06 13:40:00,138.68,138.72,138.39,138.52,166740.0,137.8546,137.8944,137.5663,137.6956,166740.0
2023-10-06 13:50:00,138.52,138.73,138.42,138.68,230467.0,137.6956,137.9043,137.5962,137.8546,230467.0
2023-10-06 14:00:00,138.67,138.83,138.56,138.78,247018.0,137.8447,138.0037,137.7353,137.954,247018.0
2023-10-06 14:10:00,138.77,138.89,138.72,138.73,222513.0,137.9441,138.0634,137.8944,137.9043,222513.0
2023-10-06 14:20:00,138.74,139.01,138.73,139.0,353166.0,137.9143,138.1826,137.9043,138.1727,353166.0
2023-10-06 14:30:00,138.99,139.01,138.81,138.92,193525.0,138.1628,138.1826,137.9838,138.0932,193525.0
2023-10-06 14:40:00,138.92,139.03,138.86,138.94,144856.0,138.0932,138.2025,138.0335,138.1131,144856.0
2023-10-06 14:50:00,138.93,138.96,138.73,138.88,245741.0,138.1031,138.1329,137.9043,138.0534,245741.0
2023-10-06 15:00:00,138.87,139.03,138.81,138.87,360613.0,138.0435,138.2025,137.9838,138.0435,360613.0
2023-10-06 15:10:00,138.86,138.94,138.79,138.93,357932.0,138.0335,138.1131,137.964,138.1031,357932.0
2023-10-06 15:20:00,138.91,139.1,138.89,139.08,336878.0,138.0832,138.2721,138.0634,138.2522,336878.0
2023-10-06 15:30:00,139.08,139.19,138.99,139.14,373666.0,138.2522,138.3616,138.1628,138.3119,373666.0
2023-10-06 15:40:00,139.15,139.17,138.99,139.01,532103.0,138.3218,138.3417,138.1628,138.1826,532103.0
2023-10-06 15:50:00,139.0,139.04,138.62,138.72,1418366.0,138.1727,138.2125,137.795,137.8944,1418366.0
2023-10-09 09:30:00,137.99,138.03,136.7,137.34,1348982.0,137.1687,137.2085,135.8864,136.5226,1348982.0
2023-10-09 09:40:00,137.32,138.46,137.06,138.44,632883.0,136.5027,137.6359,136.2443,137.616,632883.0
2023-10-09 09:50:00,138.46,138.94,138.22,138.82,514008.0,137.6359,138.1131,137.3973,137.9938,514008.0
2023-10-09 10:00:00,138.82,139.0,138.17,138.67,502300.0,137.9938,138.1727,137.3476,137.8447,502300.0
2023-10-09 10:10:00,138.66,139.15,138.65,138.85,334765.0,137.8347,138.3218,137.8248,138.0236,334765.0
2023-10-09 10:20:00,138.84,138.98,138.61,138.73,425701.0,138.0137,138.1528,137.785,137.9043,425701.0
2023-10-09 10:30:00,138.76,138.99,138.35,138.52,276072.0,137.9341,138.1628,137.5266,137.6956,276072.0
2023-10-09 10:40:00,138.51,138.61,138.02,138.04,263286.0,137.6856,137.785,137.1985,137.2184,263286.0
2023-10-09 10:50:00,138.05,138.46,138.05,138.37,209582.0,137.2284,137.6359,137.2284,137.5465,209582.0
2023-10-09 11:00:00,138.36,138.61,138.11,138.13,207100.0,137.5365,137.785,137.288,137.3079,207100.0
2023-10-09 11:10:00,138.15,138.46,137.85,138.46,279876.0,137.3278,137.6359,137.0296,137.6359,279876.0
2023-10-09 11:20:00,138.46,138.84,138.39,138.79,185627.0,137.6359,138.0137,137.5663,137.964,185627.0
2023-10-09 11:30:00,138.8,138.98,138.75,138.92,205563.0,137.9739,138.1528,137.9242,138.0932,205563.0
2023-10-09 11:40:00,138.92,138.96,138.72,138.91,212964.0,138.0932,138.1329,137.8944,138.0832,212964.0
2023-10-09 11:50:00,138.88,138.93,138.71,138.84,148676.0,138.0534,138.1031,137.8844,138.0137,148676.0
2023-10-09 12:00:00,138.85,138.95,138.71,138.83,164645.0,138.0236,138.123,137.8844,138.0037,164645.0
2023-10-09 12:10:00,138.84,138.89,138.67,138.87,128673.0,138.0137,138.0634,137.8447,138.0435,128673.0
2023-10-09 12:20:00,138.89,139.07,138.8,138.8,151886.0,138.0634,138.2423,137.9739,137.9739,151886.0
2023-10-09 12:30:00,138.79,138.91,138.78,138.82,120476.0,137.964,138.0832,137.954,137.9938,120476.0
2023-10-09 12:40:00,138.83,138.9,138.64,138.87,139589.0,138.0037,138.0733,137.8148,138.0435,139589.0
2023-10-09 12:50:00,138.89,138.96,138.64,138.81,133126.0,138.0634,138.1329,137.8148,137.9838,133126.0
2023-10-09 13:00:00,138.82,138.95,138.73,138.79,127146.0,137.9938,138.123,137.9043,137.964,127146.0
2023-10-09 13:10:00,138.8,138.81,138.62,138.65,103140.0,137.9739,137.9838,137.795,137.8248,103140.0
2023-10-09 13:20:00,138.65,138.93,138.52,138.9,174211.0,137.8248,138.1031,137.6956,138.0733,174211.0
2023-10-09 13:30:00,138.92,139.25,138.9,139.2,277017.0,138.0932,138.4212,138.0733,138.3715,277017.0
2023-10-09 13:40:00,139.2,139.55,139.2,139.41,241475.0,138.3715,138.7194,138.3715,138.5803,241475.0
2023-10-09 13:50:00,139.43,139.72,139.37,139.71,253251.0,138.6001,138.8884,138.5405,138.8785,253251.0
2023-10-09 14:00:00,139.72,139.83,139.58,139.78,267056.0,138.8884,138.9978,138.7493,138.9481,267056.0
2023-10-09 14:10:00,139.78,139.82,139.52,139.55,193641.0,138.9481,138.9878,138.6896,138.7194,193641.0
2023-10-09 14:20:00,139.56,139.77,139.51,139.77,150395.0,138.7294,138.9381,138.6797,138.9381,150395.0
2023-10-09 14:30:00,139.76,139.81,139.44,139.68,181437.0,138.9282,138.9779,138.6101,138.8487,181437.0
2023-10-09 14:40:00,139.68,139.81,139.66,139.76,192929.0,138.8487,138.9779,138.8288,138.9282,192929.0
2023-10-09 14:50:00,139.75,139.93,139.68,139.76,218185.0,138.9182,139.0972,138.8487,138.9282,218185.0
2023-10-09 15:00:00,139.76,139.92,139.68,139.86,290921.0,138.9282,139.0872,138.8487,139.0276,290921.0
2023-10-09 15:10:00,139.86,139.97,139.71,139.75,273553.0,139.0276,139.1369,138.8785,138.9182,273553.0
2023-10-09 15:20:00,139.75,139.83,139.62,139.65,243558.0,138.9182,138.9978,138.789,138.8188,243558.0
2023-10-09 15:30:00,139.65,139.69,139.32,139.43,362685.0,138.8188,138.8586,138.4908,138.6001,362685.0
2023-10-09 15:40:00,139.43,139.55,139.35,139.47,370578.0,138.6001,138.7194,138.5206,138.6399,370578.0
2023-10-09 15:50:00,139.47,139.56,139.13,139.52,935186.0,138.6399,138.7294,138.3019,138.6896,935186.0
2023-10-10 09:30:00,139.51,140.08,139.2,139.69,997552.0,138.6797,139.2463,138.3715,138.8586,997552.0
2023-10-10 09:40:00,139.66,139.92,139.16,139.3,626839.0,138.8288,139.0872,138.3318,138.4709,626839.0
2023-10-10 09:50:00,139.31,139.46,138.84,139.35,502223.0,138.4809,138.63,138.0137,138.5206,502223.0
2023-10-10 10:00:00,139.36,139.61,138.68,138.74,441745.0,138.5306,138.7791,137.8546,137.9143,441745.0
2023-10-10 10:10:00,138.74,139.16,138.43,139.11,412520.0,137.9143,138.3318,137.6061,138.2821,412520.0
2023-10-10 10:20:00,139.12,139.34,138.94,139.26,301416.0,138.292,138.5107,138.1131,138.4312,301416.0
2023-10-10 10:30:00,139.27,139.68,139.18,139.47,346626.0,138.4411,138.8487,138.3516,138.6399,346626.0
2023-10-10 10:40:00,139.47,139.8,139.35,139.45,396060.0,138.6399,138.9679,138.5206,138.62,396060.0
2023-10-10 10:50:00,139.46,139.73,139.33,139.71,291777.0,138.63,138.8984,138.5007,138.8785,291777.0
2023-10-10 11:00:00,139.72,139.89,139.6,139.63,297416.0,138.8884,139.0574,138.7691,138.799,297416.0
2023-10-10 11:10:00,139.64,140.18,139.6,140.13,340313.0,138.8089,139.3457,138.7691,139.296,340313.0
2023-10-10 11:20:00,140.13,140.27,140.06,140.12,379444.0,139.296,139.4351,139.2264,139.286,379444.0
2023-10-10 11:30:00,140.12,140.43,140.04,140.31,235884.0,139.286,139.5942,139.2065,139.4749,235884.0
2023-10-10 11:40:00,140.3,140.55,140.27,140.48,213972.0,139.465,139.7135,139.4351,139.6439,213972.0
2023-10-10 11:50:00,140.48,140.64,140.44,140.48,178789.0,139.6439,139.8029,139.6041,139.6439,178789.0
2023-10-10 12:00:00,140.47,140.52,140.27,140.38,195567.0,139.634,139.6837,139.4351,139.5445,195567.0
2023-10-10 12:10:00,140.39,140.7,140.37,140.67,273335.0,139.5544,139.8626,139.5346,139.8328,273335.0
2023-10-10 12:20:00,140.67,140.74,140.43,140.61,196754.0,139.8328,139.9024,139.5942,139.7731,196754.0
2023-10-10 12:30:00,140.6,140.61,140.17,140.37,268219.0,139.7632,139.7731,139.3357,139.5346,268219.0
2023-10-10 12:40:00,140.36,140.44,140.12,140.13,182315.0,139.5246,139.6041,139.286,139.296,182315.0
2023-10-10 12:50:00,140.12,140.36,140.04,140.15,246863.0,139.286,139.5246,139.2065,139.3159,246863.0
2023-10-10 13:00:00,140.14,140.15,139.61,139.81,370471.0,139.3059,139.3159,138.7791,138.9779,370471.0
2023-10-10 13:10:00,139.83,139.9,139.49,139.64,254117.0,138.9978,139.0674,138.6598,138.8089,254117.0
2023-10-10 13:20:00,139.65,139.94,139.59,139.93,282999.0,138.8188,139.1071,138.7592,139.0972,282999.0
2023-10-10 13:30:00,139.93,140.03,139.66,140.0,267565.0,139.0972,139.1966,138.8288,139.1668,267565.0
2023-10-10 13:40:00,140.0,140.35,139.98,140.28,232092.0,139.1668,139.5147,139.1469,139.4451,232092.0
2023-10-10 13:50:00,140.27,140.42,140.13,140.14,233640.0,139.4351,139.5843,139.296,139.3059,233640.0
2023-10-10 14:00:00,140.14,140.14,139.86,139.87,252880.0,139.3059,139.3059,139.0276,139.0375,252880.0
2023-10-10 14:10:00,139.87,140.05,139.78,139.93,236380.0,139.0375,139.2165,138.9481,139.0972,236380.0
2023-10-10 14:20:00,139.93,139.96,139.52,139.6,222291.0,139.0972,139.127,138.6896,138.7691,222291.0
2023-10-10 14:30:00,139.6,139.77,139.56,139.69,209340.0,138.7691,138.9381,138.7294,138.8586,209340.0
2023-10-10 14:40:00,139.69,139.91,139.61,139.7,236725.0,138.8586,139.0773,138.7791,138.8685,236725.0
2023-10-10 14:50:00,139.71,139.82,139.57,139.68,252557.0,138.8785,138.9878,138.7393,138.8487,252557.0
2023-10-10 15:00:00,139.69,139.81,139.65,139.77,197509.0,138.8586,138.9779,138.8188,138.9381,197509.0
2023-10-10 15:10:00,139.77,139.85,139.62,139.71,209273.0,138.9381,139.0176,138.789,138.8785,209273.0
2023-10-10 15:20:00,139.71,139.73,139.57,139.64,231713.0,138.8785,138.8984,138.7393,138.8089,231713.0
2023-10-10 15:30:00,139.63,139.72,139.51,139.57,314435.0,138.799,138.8884,138.6797,138.7393,314435.0
2023-10-10 15:40:00,139.56,139.66,139.44,139.52,455263.0,138.7294,138.8288,138.6101,138.6896,455263.0
2023-10-10 15:50:00,139.53,139.55,139.08,139.19,1091216.0,138.6996,138.7194,138.2522,138.3616,1091216.0
2023-10-11 09:30:00,139.83,141.28,139.83,141.12,1061538.0,138.9978,140.4391,138.9978,140.2801,1061538.0
2023-10-11 09:40:00,141.13,141.35,140.74,141.08,634550.0,140.29,140.5087,139.9024,140.2403,634550.0
2023-10-11 09:50:00,141.05,141.64,141.01,141.39,610942.0,140.2105,140.797,140.1707,140.5485,610942.0
2023-10-11 10:00:00,141.4,141.56,140.9,141.1,487796.0,140.5584,140.7175,140.0614,140.2602,487796.0
2023-10-11 10:10:00,141.1,141.51,141.1,141.46,457771.0,140.2602,140.6678,140.2602,140.6181,457771.0
2023-10-11 10:20:00,141.46,141.92,141.25,141.35,463008.0,140.6181,141.0753,140.4093,140.5087,463008.0
2023-10-11 10:30:00,141.33,141.74,141.23,141.73,340486.0,140.4888,140.8964,140.3894,140.8865,340486.0
2023-10-11 10:40:00,141.74,141.82,141.41,141.62,368332.0,140.8964,140.9759,140.5684,140.7771,368332.0
2023-10-11 10:50:00,141.61,141.89,141.55,141.82,460602.0,140.7672,141.0455,140.7075,140.9759,460602.0
2023-10-11 11:00:00,141.83,142.0,141.63,141.96,388763.0,140.9859,141.1549,140.7871,141.1151,388763.0
2023-10-11 11:10:00,141.97,142.22,141.79,141.86,517446.0,141.125,141.3735,140.9461,141.0157,517446.0
2023-10-11 11:20:00,141.87,142.02,141.4,141.41,316338.0,141.0256,141.1747,140.5584,140.5684,316338.0
2023-10-11 11:30:00,141.42,141.52,141.22,141.42,269921.0,140.5783,140.6777,140.3795,140.5783,269921.0
2023-10-11 11:40:00,141.41,141.43,141.27,141.29,262149.0,140.5684,140.5882,140.4292,140.4491,262149.0
2023-10-11 11:50:00,141.3,141.56,141.11,141.28,219683.0,140.459,140.7175,140.2701,140.4391,219683.0
2023-10-11 12:00:00,141.3,141.3,140.84,141.01,203942.0,140.459,140.459,140.0018,140.1707,203942.0
2023-10-11 12:10:00,141.01,141.08,140.72,140.81,234128.0,140.1707,140.2403,139.8825,139.9719,234128.0
2023-10-11 12:20:00,140.8,141.19,140.68,141.13,273050.0,139.962,140.3497,139.8427,140.29,273050.0
2023-10-11 12:30:00,141.13,141.31,141.07,141.21,273045.0,140.29,140.469,140.2304,140.3696,273045.0
2023-10-11 12:40:00,141.22,141.28,141.02,141.03,260294.0,140.3795,140.4391,140.1807,140.1906,260294.0
2023-10-11 12:50:00,141.03,141.13,140.76,141.09,255516.0,140.1906,140.29,139.9222,140.2503,255516.0
2023-10-11 13:00:00,141.09,141.1,140.88,141.04,264210.0,140.2503,140.2602,140.0415,140.2006,264210.0
2023-10-11 13:10:00,141.03,141.14,140.77,140.79,181865.0,140.1906,140.3,139.9322,139.9521,181865.0
2023-10-11 13:20:00,140.78,140.95,140.75,140.88,231916.0,139.9421,140.1111,139.9123,140.0415,231916.0
2023-10-11 13:30:00,140.88,140.88,140.54,140.54,192241.0,140.0415,140.0415,139.7035,139.7035,192241.0
2023-10-11 13:40:00,140.54,140.72,140.54,140.57,144056.0,139.7035,139.8825,139.7035,139.7334,144056.0
2023-10-11 13:50:00,140.57,140.99,140.57,140.94,158093.0,139.7334,140.1509,139.7334,140.1012,158093.0
2023-10-11 14:00:00,140.93,141.2,140.9,141.08,221449.0,140.0912,140.3596,140.0614,140.2403,221449.0
2023-10-11 14:10:00,141.07,141.27,141.04,141.19,192832.0,140.2304,140.4292,140.2006,140.3497,192832.0
2023-10-11 14:20:00,141.19,141.68,141.19,141.36,298073.0,140.3497,140.8368,140.3497,140.5187,298073.0
2023-10-11 14:30:00,141.36,141.57,141.31,141.5,217869.0,140.5187,140.7274,140.469,140.6578,217869.0
2023-10-11 14:40:00,141.51,141.77,141.4,141.49,321676.0,140.6678,140.9262,140.5584,140.6479,321676.0
2023-10-11 14:50:00,141.48,141.54,141.34,141.4,203794.0,140.6379,140.6976,140.4988,140.5584,203794.0
2023-10-11 15:00:00,141.39,141.53,141.28,141.41,180621.0,140.5485,140.6876,140.4391,140.5684,180621.0
2023-10-11 15:10:00,141.42,141.47,141.11,141.21,214462.0,140.5783,140.628,140.2701,140.3696,214462.0
2023-10-11 15:20:00,141.2,141.63,141.13,141.54,256419.0,140.3596,140.7871,140.29,140.6976,256419.0
2023-10-11 15:30:00,141.54,141.66,141.36,141.59,355695.0,140.6976,140.8169,140.5187,140.7473,355695.0
2023-10-11 15:40:00,141.59,141.75,141.53,141.58,534112.0,140.7473,140.9063,140.6876,140.7374,534112.0
2023-10-11 15:50:00,141.59,141.76,141.5,141.7,1069539.0,140.7473,140.9163,140.6578,140.8566,1069539.0
2023-10-12 09:30:00,142.18,142.38,141.19,141.62,1045668.0,141.3338,141.5326,140.3497,140.7771,1045668.0
2023-10-12 09:40:00,141.58,141.79,141.11,141.64,547285.0,140.7374,140.9461,140.2701,140.797,547285.0
2023-10-12 09:50:00,141.64,141.94,141.59,141.8,504814.0,140.797,141.0952,140.7473,140.956,504814.0
2023-10-12 10:00:00,141.82,142.13,141.66,141.97,405455.0,140.9759,141.2841,140.8169,141.125,405455.0
2023-10-12 10:10:00,141.97,142.33,141.81,142.02,421983.0,141.125,141.4829,140.966,141.1747,421983.0
2023-10-12 10:20:00,142.03,142.24,141.72,141.79,311822.0,141.1847,141.3934,140.8765,140.9461,311822.0
2023-10-12 10:30:00,141.81,141.87,141.48,141.7,335268.0,140.966,141.0256,140.6379,140.8566,335268.0
2023-10-12 10:40:00,141.7,141.95,141.57,141.67,257326.0,140.8566,141.1051,140.7274,140.8268,257326.0
2023-10-12 10:50:00,141.67,141.85,141.6,141.8,205210.0,140.8268,141.0057,140.7572,140.956,205210.0
2023-10-12 11:00:00,141.8,141.8,141.52,141.71,266856.0,140.956,140.956,140.6777,140.8666,266856.0
2023-10-12 11:10:00,141.72,141.99,141.65,141.9,225824.0,140.8765,141.1449,140.8069,141.0554,225824.0
2023-10-12 11:20:00,141.91,141.98,141.5,141.53,307125.0,141.0654,141.135,140.6578,140.6876,307125.0
2023-10-12 11:30:00,141.52,141.59,141.38,141.55,195613.0,140.6777,140.7473,140.5385,140.7075,195613.0
2023-10-12 11:40:00,141.54,141.71,141.54,141.55,175452.0,140.6976,140.8666,140.6976,140.7075,175452.0
2023-10-12 11:50:00,141.55,141.61,141.44,141.47,148424.0,140.7075,140.7672,140.5982,140.628,148424.0
2023-10-12 12:00:00,141.46,141.56,141.26,141.43,199519.0,140.6181,140.7175,140.4193,140.5882,199519.0
2023-10-12 12:10:00,141.43,141.62,141.35,141.59,201444.0,140.5882,140.7771,140.5087,140.7473,201444.0
2023-10-12 12:20:00,141.59,141.9,141.59,141.8,262232.0,140.7473,141.0554,140.7473,140.956,262232.0
2023-10-12 12:30:00,141.8,141.8,141.6,141.68,174909.0,140.956,140.956,140.7572,140.8368,174909.0
2023-10-12 12:40:00,141.66,141.75,141.33,141.38,236538.0,140.8169,140.9063,140.4888,140.5385,236538.0
2023-10-12 12:50:00,141.37,141.49,141.22,141.32,195912.0,140.5286,140.6479,140.3795,140.4789,195912.0
2023-10-12 13:00:00,141.32,141.38,140.43,140.46,567229.0,140.4789,140.5385,139.5942,139.624,567229.0
2023-10-12 13:10:00,140.45,140.54,140.11,140.18,338515.0,139.6141,139.7035,139.2761,139.3457,338515.0
2023-10-12 13:20:00,140.19,140.32,140.01,140.28,294430.0,139.3556,139.4849,139.1767,139.4451,294430.0
2023-10-12 13:30:00,140.27,140.43,140.02,140.1,309443.0,139.4351,139.5942,139.1866,139.2662,309443.0
2023-10-12 13:40:00,140.1,140.38,140.06,140.25,197517.0,139.2662,139.5445,139.2264,139.4153,197517.0
2023-10-12 13:50:00,140.24,140.46,140.12,140.24,201393.0,139.4053,139.624,139.286,139.4053,201393.0
2023-10-12 14:00:00,140.23,140.29,139.63,139.66,375893.0,139.3954,139.455,138.799,138.8288,375893.0
2023-10-12 14:10:00,139.65,139.76,139.45,139.65,327690.0,138.8188,138.9282,138.62,138.8188,327690.0
2023-10-12 14:20:00,139.65,140.17,139.62,140.16,301739.0,138.8188,139.3357,138.789,139.3258,301739.0
2023-10-12 14:30:00,140.15,140.35,140.06,140.27,208529.0,139.3159,139.5147,139.2264,139.4351,208529.0
2023-10-12 14:40:00,140.26,140.29,140.03,140.24,246696.0,139.4252,139.455,139.1966,139.4053,246696.0
2023-10-12 14:50:00,140.25,140.25,140.01,140.06,181466.0,139.4153,139.4153,139.1767,139.2264,181466.0
2023-10-12 15:00:00,140.06,140.44,140.03,140.39,170280.0,139.2264,139.6041,139.1966,139.5544,170280.0
2023-10-12 15:10:00,140.38,140.59,140.21,140.57,260618.0,139.5445,139.7532,139.3755,139.7334,260618.0
2023-10-12 15:20:00,140.57,140.72,140.43,140.48,257037.0,139.7334,139.8825,139.5942,139.6439,257037.0
2023-10-12 15:30:00,140.47,140.69,140.42,140.56,353656.0,139.634,139.8526,139.5843,139.7234,353656.0
2023-10-12 15:40:00,140.56,140.68,140.38,140.46,375043.0,139.7234,139.8427,139.5445,139.624,375043.0
2023-10-12 15:50:00,140.47,140.56,140.12,140.28,955732.0,139.634,139.7234,139.286,139.4451,955732.0
2023-10-13 09:30:00,140.65,141.34,140.37,141.13,926035.0,139.8129,140.4988,139.5346,140.29,926035.0
2023-10-13 09:40:00,141.17,141.27,140.7,140.8,618486.0,140.3298,140.4292,139.8626,139.962,618486.0
2023-10-13 09:50:00,140.8,141.04,140.38,140.47,389991.0,139.962,140.2006,139.5445,139.634,389991.0
2023-10-13 10:00:00,140.48,140.56,139.97,140.39,438202.0,139.6439,139.7234,139.1369,139.5544,438202.0
2023-10-13 10:10:00,140.39,140.41,139.85,140.01,333642.0,139.5544,139.5743,139.0176,139.1767,333642.0
2023-10-13 10:20:00,140.02,140.31,139.96,140.08,271880.0,139.1866,139.4749,139.127,139.2463,271880.0
2023-10-13 10:30:00,140.07,140.33,139.96,140.17,204567.0,139.2363,139.4948,139.127,139.3357,204567.0
2023-10-13 10:40:00,140.15,140.22,139.59,139.65,273595.0,139.3159,139.3854,138.7592,138.8188,273595.0
2023-10-13 10:50:00,139.64,139.65,138.99,139.33,500958.0,138.8089,138.8188,138.1628,138.5007,500958.0
2023-10-13 11:00:00,139.35,139.37,138.86,139.16,291028.0,138.5206,138.5405,138.0335,138.3318,291028.0
2023-10-13 11:10:00,139.16,139.24,138.76,138.81,309925.0,138.3318,138.4113,137.9341,137.9838,309925.0
2023-10-13 11:20:00,138.82,138.89,138.45,138.75,310231.0,137.9938,138.0634,137.626,137.9242,310231.0
2023-10-13 11:30:00,138.75,138.81,138.55,138.71,287587.0,137.9242,137.9838,137.7254,137.8844,287587.0
2023-10-13 11:40:00,138.72,138.72,138.44,138.62,209040.0,137.8944,137.8944,137.616,137.795,209040.0
2023-10-13 11:50:00,138.65,138.65,138.16,138.16,276881.0,137.8248,137.8248,137.3377,137.3377,276881.0
2023-10-13 12:00:00,138.15,138.26,138.08,138.24,250201.0,137.3278,137.4371,137.2582,137.4172,250201.0
2023-10-13 12:10:00,138.25,138.6,138.18,138.5,218619.0,137.4272,137.7751,137.3576,137.6757,218619.0
2023-10-13 12:20:00,138.5,139.06,138.48,138.98,293132.0,137.6757,138.2324,137.6558,138.1528,293132.0
2023-10-13 12:30:00,138.96,139.21,138.91,139.12,204875.0,138.1329,138.3815,138.0832,138.292,204875.0
2023-10-13 12:40:00,139.12,139.33,139.08,139.08,169747.0,138.292,138.5007,138.2522,138.2522,169747.0
2023-10-13 12:50:00,139.09,139.11,138.82,138.91,350913.0,138.2622,138.2821,137.9938,138.0832,350913.0
2023-10-13 13:00:00,138.9,138.97,138.49,138.56,251643.0,138.0733,138.1429,137.6657,137.7353,251643.0
2023-10-13 13:10:00,138.56,138.76,138.36,138.5,258780.0,137.7353,137.9341,137.5365,137.6757,258780.0
2023-10-13 13:20:00,138.52,138.65,138.04,138.1,297675.0,137.6956,137.8248,137.2184,137.2781,297675.0
2023-10-13 13:30:00,138.1,138.26,137.97,138.16,371294.0,137.2781,137.4371,137.1488,137.3377,371294.0
2023-10-13 13:40:00,138.16,138.69,138.14,138.57,380031.0,137.3377,137.8646,137.3178,137.7453,380031.0
2023-10-13 13:50:00,138.56,138.81,138.55,138.67,159975.0,137.7353,137.9838,137.7254,137.8447,159975.0
2023-10-13 14:00:00,138.66,138.7,138.37,138.38,288809.0,137.8347,137.8745,137.5465,137.5564,288809.0
2023-10-13 14:10:00,138.39,138.4,138.06,138.32,255212.0,137.5663,137.5763,137.2383,137.4968,255212.0
2023-10-13 14:20:00,138.31,138.52,138.26,138.5,171805.0,137.4868,137.6956,137.4371,137.6757,171805.0
2023-10-13 14:30:00,138.51,138.78,138.47,138.61,295514.0,137.6856,137.954,137.6459,137.785,295514.0
2023-10-13 14:40:00,138.61,138.73,138.44,138.61,187379.0,137.785,137.9043,137.616,137.785,187379.0
2023-10-13 14:50:00,138.6,138.91,138.58,138.85,253939.0,137.7751,138.0832,137.7552,138.0236,253939.0
2023-10-13 15:00:00,138.85,139.04,138.71,139.0,324860.0,138.0236,138.2125,137.8844,138.1727,324860.0
2023-10-13 15:10:00,139.02,139.23,138.72,138.81,318584.0,138.1926,138.4013,137.8944,137.9838,318584.0
2023-10-13 15:20:00,138.81,138.83,138.51,138.6,271938.0,137.9838,138.0037,137.6856,137.7751,271938.0
2023-10-13 15:30:00,138.6,138.76,138.57,138.65,377685.0,137.7751,137.9341,137.7453,137.8248,377685.0
2023-10-13 15:40:00,138.63,138.66,138.38,138.61,435692.0,137.8049,137.8347,137.5564,137.785,435692.0
2023-10-13 15:50:00,138.61,138.76,138.39,138.59,1140210.0,137.785,137.9341,137.5663,137.7651,1140210.0
2023-10-16 09:30:00,139.7,140.27,139.32,139.99,996065.0,138.8685,139.4351,138.4908,139.1568,996065.0
2023-10-16 09:40:00,140.0,140.24,139.39,139.46,498553.0,139.1668,139.4053,138.5604,138.63,498553.0
2023-10-16 09:50:00,139.47,140.09,139.42,140.04,408820.0,138.6399,139.2562,138.5902,139.2065,408820.0
2023-10-16 10:00:00,140.05,140.42,139.8,140.13,360490.0,139.2165,139.5843,138.9679,139.296,360490.0
2023-10-16 10:10:00,140.13,140.51,140.01,140.44,358581.0,139.296,139.6737,139.1767,139.6041,358581.0
2023-10-16 10:20:00,140.45,140.78,140.38,140.63,505206.0,139.6141,139.9421,139.5445,139.793,505206.0
2023-10-16 10:30:00,140.64,140.91,140.38,140.4,357130.0,139.8029,140.0713,139.5445,139.5644,357130.0
2023-10-16 10:40:00,140.41,140.6,140.34,140.44,249894.0,139.5743,139.7632,139.5047,139.6041,249894.0
2023-10-16 10:50:00,140.44,140.57,140.16,140.37,276982.0,139.6041,139.7334,139.3258,139.5346,276982.0
2023-10-16 11:00:00,140.39,140.43,140.06,140.31,264327.0,139.5544,139.5942,139.2264,139.4749,264327.0
2023-10-16 11:10:00,140.31,140.33,139.94,139.94,254329.0,139.4749,139.4948,139.1071,139.1071,254329.0
2023-10-16 11:20:00,139.94,140.25,139.89,140.24,181077.0,139.1071,139.4153,139.0574,139.4053,181077.0
2023-10-16 11:30:00,140.23,140.38,139.99,139.99,187313.0,139.3954,139.5445,139.1568,139.1568,187313.0
2023-10-16 11:40:00,139.99,140.13,139.83,140.13,167292.0,139.1568,139.296,138.9978,139.296,167292.0
2023-10-16 11:50:00,140.14,140.24,139.81,139.84,312367.0,139.3059,139.4053,138.9779,139.0077,312367.0
2023-10-16 12:00:00,139.85,139.91,139.65,139.85,262960.0,139.0176,139.0773,138.8188,139.0176,262960.0
2023-10-16 12:10:00,139.86,139.87,139.69,139.78,119663.0,139.0276,139.0375,138.8586,138.9481,119663.0
2023-10-16 12:20:00,139.78,140.11,139.77,140.08,166441.0,138.9481,139.2761,138.9381,139.2463,166441.0
2023-10-16 12:30:00,140.08,140.16,139.87,140.01,151108.0,139.2463,139.3258,139.0375,139.1767,151108.0
2023-10-16 12:40:00,140.01,140.14,139.96,140.03,121526.0,139.1767,139.3059,139.127,139.1966,121526.0
2023-10-16 12:50:00,140.06,140.15,139.93,140.11,177303.0,139.2264,139.3159,139.0972,139.2761,177303.0
2023-10-16 13:00:00,140.11,140.42,140.1,140.36,171614.0,139.2761,139.5843,139.2662,139.5246,171614.0
2023-10-16 13:10:00,140.37,140.49,140.17,140.17,196563.0,139.5346,139.6538,139.3357,139.3357,196563.0
2023-10-16 13:20:00,140.17,140.17,139.5,140.03,353049.0,139.3357,139.3357,138.6697,139.1966,353049.0
2023-10-16 13:30:00,140.04,140.35,139.94,140.33,188571.0,139.2065,139.5147,139.1071,139.4948,188571.0
2023-10-16 13:40:00,140.33,140.59,140.33,140.45,223926.0,139.4948,139.7532,139.4948,139.6141,223926.0
2023-10-16 13:50:00,140.45,140.58,140.36,140.56,214877.0,139.6141,139.7433,139.5246,139.7234,214877.0
2023-10-16 14:00:00,140.57,140.72,140.45,140.7,210966.0,139.7334,139.8825,139.6141,139.8626,210966.0
2023-10-16 14:10:00,140.7,140.83,140.62,140.68,231422.0,139.8626,139.9918,139.7831,139.8427,231422.0
2023-10-16 14:20:00,140.69,140.85,140.55,140.69,166971.0,139.8526,140.0117,139.7135,139.8526,166971.0
2023-10-16 14:30:00,140.7,140.74,140.51,140.62,191424.0,139.8626,139.9024,139.6737,139.7831,191424.0
2023-10-16 14:40:00,140.62,140.66,140.51,140.53,156159.0,139.7831,139.8228,139.6737,139.6936,156159.0
2023-10-16 14:50:00,140.54,140.82,140.5,140.81,162772.0,139.7035,139.9819,139.6638,139.9719,162772.0
2023-10-16 15:00:00,140.81,140.81,140.46,140.66,205226.0,139.9719,139.9719,139.624,139.8228,205226.0
2023-10-16 15:10:00,140.66,140.79,140.53,140.57,289915.0,139.8228,139.9521,139.6936,139.7334,289915.0
2023-10-16 15:20:00,140.59,140.7,140.58,140.68,230127.0,139.7532,139.8626,139.7433,139.8427,230127.0
2023-10-16 15:30:00,140.68,140.71,140.48,140.53,297662.0,139.8427,139.8725,139.6439,139.6936,297662.0
2023-10-16 15:40:00,140.54,140.61,140.41,140.46,327963.0,139.7035,139.7731,139.5743,139.624,327963.0
2023-10-16 15:50:00,140.46,140.78,140.37,140.47,1484947.0,139.624,139.9421,139.5346,139.634,1484947.0
2023-10-17 09:30:00,139.93,140.17,139.4,139.9,868922.0,139.0972,139.3357,138.5703,139.0674,868922.0
2023-10-17 09:40:00,139.88,139.88,138.98,139.2,510436.0,139.0475,139.0475,138.1528,138.3715,510436.0
2023-10-17 09:50:00,139.21,139.34,138.52,139.23,385821.0,138.3815,138.5107,137.6956,138.4013,385821.0
2023-10-17 10:00:00,139.24,139.63,139.12,139.55,381973.0,138.4113,138.799,138.292,138.7194,381973.0
2023-10-17 10:10:00,139.56,139.84,139.36,139.75,281306.0,138.7294,139.0077,138.5306,138.9182,281306.0
2023-10-17 10:20:00,139.75,140.05,139.62,140.01,291322.0,138.9182,139.2165,138.789,139.1767,291322.0
2023-10-17 10:30:00,140.01,140.75,139.95,140.54,418672.0,139.1767,139.9123,139.1171,139.7035,418672.0
2023-10-17 10:40:00,140.53,140.6,139.97,140.33,440046.0,139.6936,139.7632,139.1369,139.4948,440046.0
2023-10-17 10:50:00,140.34,140.36,139.95,140.0,229414.0,139.5047,139.5246,139.1171,139.1668,229414.0
2023-10-17 11:00:00,140.0,140.23,139.79,140.08,352152.0,139.1668,139.3954,138.958,139.2463,352152.0
2023-10-17 11:10:00,140.08,140.47,140.07,140.43,268653.0,139.2463,139.634,139.2363,139.5942,268653.0
2023-10-17 11:20:00,140.44,140.51,139.99,140.01,265876.0,139.6041,139.6737,139.1568,139.1767,265876.0
2023-10-17 11:30:00,140.02,140.6,140.01,140.27,352296.0,139.1866,139.7632,139.1767,139.4351,352296.0
2023-10-17 11:40:00,140.26,140.5,140.08,140.49,241557.0,139.4252,139.6638,139.2463,139.6538,241557.0
2023-10-17 11:50:00,140.5,140.5,140.1,140.47,201282.0,139.6638,139.6638,139.2662,139.634,201282.0
2023-10-17 12:00:00,140.48,140.87,140.47,140.81,302290.0,139.6439,140.0316,139.634,139.9719,302290.0
2023-10-17 12:10:00,140.81,140.98,140.66,140.88,182876.0,139.9719,140.1409,139.8228,140.0415,182876.0
2023-10-17 12:20:00,140.89,141.09,140.83,141.0,206218.0,140.0515,140.2503,139.9918,140.1608,206218.0
2023-10-17 12:30:00,141.0,141.17,140.85,141.17,202021.0,140.1608,140.3298,140.0117,140.3298,202021.0
2023-10-17 12:40:00,141.16,141.2,140.98,141.17,257901.0,140.3199,140.3596,140.1409,140.3298,257901.0
2023-10-17 12:50:00,141.17,141.25,140.88,141.04,177445.0,140.3298,140.4093,140.0415,140.2006,177445.0
2023-10-17 13:00:00,141.04,141.22,140.97,141.17,195093.0,140.2006,140.3795,140.131,140.3298,195093.0
2023-10-17 13:10:00,141.17,141.17,140.94,141.08,132323.0,140.3298,140.3298,140.1012,140.2403,132323.0
2023-10-17 13:20:00,141.07,141.18,140.85,140.9,158764.0,140.2304,140.3397,140.0117,140.0614,158764.0
2023-10-17 13:30:00,140.89,140.89,140.63,140.66,202060.0,140.0515,140.0515,139.793,139.8228,202060.0
2023-10-17 13:40:00,140.67,140.76,140.55,140.74,150970.0,139.8328,139.9222,139.7135,139.9024,150970.0
2023-10-17 13:50:00,140.74,140.78,140.31,140.39,237439.0,139.9024,139.9421,139.4749,139.5544,237439.0
2023-10-17 14:00:00,140.41,140.45,140.17,140.26,207969.0,139.5743,139.6141,139.3357,139.4252,207969.0
2023-10-17 14:10:00,140.26,140.66,140.16,140.41,323621.0,139.4252,139.8228,139.3258,139.5743,323621.0
2023-10-17 14:20:00,140.42,140.69,140.42,140.59,204462.0,139.5843,139.8526,139.5843,139.7532,204462.0
2023-10-17 14:30:00,140.58,140.8,140.45,140.78,240631.0,139.7433,139.962,139.6141,139.9421,240631.0
2023-10-17 14:40:00,140.77,140.89,140.64,140.82,215380.0,139.9322,140.0515,139.8029,139.9819,215380.0
2023-10-17 14:50:00,140.83,140.83,140.25,140.47,276150.0,139.9918,139.9918,139.4153,139.634,276150.0
2023-10-17 15:00:00,140.46,140.69,140.31,140.58,260810.0,139.624,139.8526,139.4749,139.7433,260810.0
2023-10-17 15:10:00,140.58,140.74,140.48,140.63,279076.0,139.7433,139.9024,139.6439,139.793,279076.0
2023-10-17 15:20:00,140.63,140.73,140.49,140.68,345999.0,139.793,139.8924,139.6538,139.8427,345999.0
2023-10-17 15:30:00,140.69,140.71,140.49,140.63,252619.0,139.8526,139.8725,139.6538,139.793,252619.0
2023-10-17 15:40:00,140.63,140.7,140.41,140.46,337781.0,139.793,139.8626,139.5743,139.624,337781.0
2023-10-17 15:50:00,140.45,141.07,140.42,141.0,977085.0,139.6141,140.2304,139.5843,140.1608,977085.0
2023-10-18 09:30:00,140.75,141.99,140.62,141.31,938226.0,139.9123,141.1449,139.7831,140.469,938226.0
2023-10-18 09:40:00,141.29,141.45,140.59,141.22,516615.0,140.4491,140.6081,139.7532,140.3795,516615.0
2023-10-18 09:50:00,141.26,141.78,141.22,141.52,363251.0,140.4193,140.9362,140.3795,140.6777,363251.0
2023-10-18 10:00:00,141.49,141.68,141.01,141.3,327633.0,140.6479,140.8368,140.1707,140.459,327633.0
2023-10-18 10:10:00,141.33,141.79,141.18,141.77,333576.0,140.4888,140.9461,140.3397,140.9262,333576.0
2023-10-18 10:20:00,141.79,141.99,141.35,141.38,324904.0,140.9461,141.1449,140.5087,140.5385,324904.0
2023-10-18 10:30:00,141.36,141.43,140.79,141.1,350619.0,140.5187,140.5882,139.9521,140.2602,350619.0
2023-10-18 10:40:00,141.09,141.48,140.98,141.05,246661.0,140.2503,140.6379,140.1409,140.2105,246661.0
2023-10-18 10:50:00,141.04,141.04,140.53,140.66,529913.0,140.2006,140.2006,139.6936,139.8228,529913.0
2023-10-18 11:00:00,140.66,141.09,140.64,140.81,344784.0,139.8228,140.2503,139.8029,139.9719,344784.0
2023-10-18 11:10:00,140.83,141.2,140.77,141.15,238623.0,139.9918,140.3596,139.9322,140.3099,238623.0
2023-10-18 11:20:00,141.13,141.46,141.03,141.16,257076.0,140.29,140.6181,140.1906,140.3199,257076.0
2023-10-18 11:30:00,141.16,141.5,141.08,141.43,170179.0,140.3199,140.6578,140.2403,140.5882,170179.0
2023-10-18 11:40:00,141.44,141.46,141.12,141.35,186262.0,140.5982,140.6181,140.2801,140.5087,186262.0
2023-10-18 11:50:00,141.36,141.59,141.27,141.29,154304.0,140.5187,140.7473,140.4292,140.4491,154304.0
2023-10-18 12:00:00,141.29,141.68,141.18,141.67,272621.0,140.4491,140.8368,140.3397,140.8268,272621.0
2023-10-18 12:10:00,141.67,141.75,141.16,141.17,200361.0,140.8268,140.9063,140.3199,140.3298,200361.0
2023-10-18 12:20:00,141.17,141.2,140.96,140.98,173032.0,140.3298,140.3596,140.121,140.1409,173032.0
2023-10-18 12:30:00,141.0,141.11,140.79,140.83,158150.0,140.1608,140.2701,139.9521,139.9918,158150.0
2023-10-18 12:40:00,140.83,141.0,140.67,140.79,193846.0,139.9918,140.1608,139.8328,139.9521,193846.0
2023-10-18 12:50:00,140.77,140.86,140.64,140.79,155256.0,139.9322,140.0216,139.8029,139.9521,155256.0
2023-10-18 13:00:00,140.78,140.96,140.61,140.9,317961.0,139.9421,140.121,139.7731,140.0614,317961.0
2023-10-18 13:10:00,140.9,141.3,140.72,141.17,302152.0,140.0614,140.459,139.8825,140.3298,302152.0
2023-10-18 13:20:00,141.14,141.26,141.04,141.14,129392.0,140.3,140.4193,140.2006,140.3,129392.0
2023-10-18 13:30:00,141.13,141.13,140.33,140.4,250547.0,140.29,140.29,139.4948,139.5644,250547.0
2023-10-18 13:40:00,140.42,140.53,140.22,140.31,230945.0,139.5843,139.6936,139.3854,139.4749,230945.0
2023-10-18 13:50:00,140.31,140.48,140.27,140.36,180157.0,139.4749,139.6439,139.4351,139.5246,180157.0
2023-10-18 14:00:00,140.35,140.38,139.94,140.25,480092.0,139.5147,139.5445,139.1071,139.4153,480092.0
2023-10-18 14:10:00,140.25,140.27,139.65,139.66,216416.0,139.4153,139.4351,138.8188,138.8288,216416.0
2023-10-18 14:20:00,139.66,139.95,139.59,139.89,196547.0,138.8288,139.1171,138.7592,139.0574,196547.0
2023-10-18 14:30:00,139.88,140.06,139.62,139.63,189777.0,139.0475,139.2264,138.789,138.799,189777.0
2023-10-18 14:40:00,139.64,139.7,139.33,139.41,275999.0,138.8089,138.8685,138.5007,138.5803,275999.0
2023-10-18 14:50:00,139.42,139.56,139.24,139.4,329288.0,138.5902,138.7294,138.4113,138.5703,329288.0
2023-10-18 15:00:00,139.41,139.42,139.11,139.29,256761.0,138.5803,138.5902,138.2821,138.461,256761.0
2023-10-18 15:10:00,139.3,139.41,139.19,139.31,185281.0,138.4709,138.5803,138.3616,138.4809,185281.0
2023-10-18 15:20:00,139.31,139.48,139.28,139.32,225911.0,138.4809,138.6499,138.451,138.4908,225911.0
2023-10-18 15:30:00,139.31,139.43,139.26,139.35,289312.0,138.4809,138.6001,138.4312,138.5206,289312.0
2023-10-18 15:40:00,139.35,139.36,138.7,138.85,666302.0,138.5206,138.5306,137.8745,138.0236,666302.0
2023-10-18 15:50:00,138.85,139.42,138.85,139.29,1066498.0,138.0236,138.5902,138.0236,138.461,1066498.0
2023-10-19 09:30:00,139.89,140.28,139.48,139.62,986256.0,139.0574,139.4451,138.6499,138.789,986256.0
2023-10-19 09:40:00,139.63,140.42,139.48,140.42,418036.0,138.799,139.5843,138.6499,139.5843,418036.0
2023-10-19 09:50:00,140.41,140.86,140.36,140.78,571386.0,139.5743,140.0216,139.5246,139.9421,571386.0
2023-10-19 10:00:00,140.8,140.86,140.41,140.59,352773.0,139.962,140.0216,139.5743,139.7532,352773.0
2023-10-19 10:10:00,140.61,141.01,140.29,140.47,429780.0,139.7731,140.1707,139.455,139.634,429780.0
2023-10-19 10:20:00,140.45,140.5,139.74,139.76,403421.0,139.6141,139.6638,138.9083,138.9282,403421.0
2023-10-19 10:30:00,139.77,140.25,139.66,140.15,358992.0,138.9381,139.4153,138.8288,139.3159,358992.0
2023-10-19 10:40:00,140.15,140.37,140.06,140.19,245356.0,139.3159,139.5346,139.2264,139.3556,245356.0
2023-10-19 10:50:00,140.17,140.34,139.9,140.0,278033.0,139.3357,139.5047,139.0674,139.1668,278033.0
2023-10-19 11:00:00,140.0,140.16,139.63,139.79,239966.0,139.1668,139.3258,138.799,138.958,239966.0
2023-10-19 11:10:00,139.81,139.95,139.26,139.57,315381.0,138.9779,139.1171,138.4312,138.7393,315381.0
2023-10-19 11:20:00,139.57,139.83,139.38,139.77,194930.0,138.7393,138.9978,138.5504,138.9381,194930.0
2023-10-19 11:30:00,139.76,140.02,139.69,139.89,224919.0,138.9282,139.1866,138.8586,139.0574,224919.0
2023-10-19 11:40:00,139.87,140.18,139.83,140.1,211309.0,139.0375,139.3457,138.9978,139.2662,211309.0
2023-10-19 11:50:00,140.08,140.22,139.92,139.95,164482.0,139.2463,139.3854,139.0872,139.1171,164482.0
2023-10-19 12:00:00,139.96,140.75,139.68,140.21,739630.0,139.127,139.9123,138.8487,139.3755,739630.0
2023-10-19 12:10:00,140.22,140.53,139.97,140.42,318978.0,139.3854,139.6936,139.1369,139.5843,318978.0
2023-10-19 12:20:00,140.43,140.88,139.91,140.04,401913.0,139.5942,140.0415,139.0773,139.2065,401913.0
2023-10-19 12:30:00,140.01,140.09,138.71,139.03,656784.0,139.1767,139.2562,137.8844,138.2025,656784.0
2023-10-19 12:40:00,139.02,139.78,138.68,139.76,608962.0,138.1926,138.9481,137.8546,138.9282,608962.0
2023-10-19 12:50:00,139.76,140.33,139.55,140.2,509632.0,138.9282,139.4948,138.7194,139.3656,509632.0
2023-10-19 13:00:00,140.23,140.66,140.07,140.5,533387.0,139.3954,139.8228,139.2363,139.6638,533387.0
2023-10-19 13:10:00,140.5,140.74,140.32,140.51,303779.0,139.6638,139.9024,139.4849,139.6737,303779.0
2023-10-19 13:20:00,140.5,140.6,140.06,140.26,279960.0,139.6638,139.7632,139.2264,139.4252,279960.0
2023-10-19 13:30:00,140.28,140.53,139.54,139.6,367380.0,139.4451,139.6936,138.7095,138.7691,367380.0
2023-10-19 13:40:00,139.6,139.62,139.29,139.46,288315.0,138.7691,138.789,138.461,138.63,288315.0
2023-10-19 13:50:00,139.47,139.78,139.35,139.58,244178.0,138.6399,138.9481,138.5206,138.7493,244178.0
2023-10-19 14:00:00,139.57,139.87,139.45,139.76,223653.0,138.7393,139.0375,138.62,138.9282,223653.0
2023-10-19 14:10:00,139.77,140.19,139.71,140.04,361221.0,138.9381,139.3556,138.8785,139.2065,361221.0
2023-10-19 14:20:00,140.06,140.12,139.72,139.78,279834.0,139.2264,139.286,138.8884,138.9481,279834.0
2023-10-19 14:30:00,139.78,139.78,138.94,139.07,400173.0,138.9481,138.9481,138.1131,138.2423,400173.0
2023-10-19 14:40:00,139.06,139.07,138.7,138.75,287370.0,138.2324,138.2423,137.8745,137.9242,287370.0
2023-10-19 14:50:00,138.75,139.05,138.67,138.81,311037.0,137.9242,138.2224,137.8447,137.9838,311037.0
2023-10-19 15:00:00,138.82,139.18,138.78,138.9,269929.0,137.9938,138.3516,137.954,138.0733,269929.0
2023-10-19 15:10:00,138.91,139.07,138.78,138.93,289517.0,138.0832,138.2423,137.954,138.1031,289517.0
2023-10-19 15:20:00,138.94,139.05,138.78,139.03,285200.0,138.1131,138.2224,137.954,138.2025,285200.0
2023-10-19 15:30:00,139.03,139.21,138.9,139.03,387674.0,138.2025,138.3815,138.0733,138.2025,387674.0
2023-10-19 15:40:00,139.03,139.04,138.6,138.9,419628.0,138.2025,138.2125,137.7751,138.0733,419628.0
2023-10-19 15:50:00,138.9,139.21,138.88,138.95,860706.0,138.0733,138.3815,138.0534,138.123,860706.0
2023-10-20 09:30:00,138.59,138.77,137.31,138.24,2361527.0,137.7651,137.9441,136.4928,137.4172,2361527.0
2023-10-20 09:40:00,138.24,139.04,138.21,138.58,614457.0,137.4172,138.2125,137.3874,137.7552,614457.0
2023-10-20 09:50:00,138.58,138.59,137.96,138.11,404104.0,137.7552,137.7651,137.1389,137.288,404104.0
2023-10-20 10:00:00,138.1,138.59,137.96,138.14,370221.0,137.2781,137.7651,137.1389,137.3178,370221.0
2023-10-20 10:10:00,138.17,138.21,137.6,137.98,346695.0,137.3476,137.3874,136.781,137.1588,346695.0
2023-10-20 10:20:00,137.97,138.05,137.39,137.47,325075.0,137.1488,137.2284,136.5723,136.6518,325075.0
2023-10-20 10:30:00,137.47,137.49,136.96,137.01,406370.0,136.6518,136.6717,136.1448,136.1946,406370.0
2023-10-20 10:40:00,137.01,137.19,136.73,136.97,334836.0,136.1946,136.3735,135.9162,136.1548,334836.0
2023-10-20 10:50:00,136.96,136.96,136.28,136.3,515662.0,136.1448,136.1448,135.4689,135.4888,515662.0
2023-10-20 11:00:00,136.29,137.1,136.28,136.89,410386.0,135.4788,136.284,135.4689,136.0753,410386.0
2023-10-20 11:10:00,136.88,136.88,136.25,136.38,359419.0,136.0653,136.0653,135.4391,135.5683,359419.0
2023-10-20 11:20:00,136.38,136.69,136.3,136.46,321826.0,135.5683,135.8765,135.4888,135.6478,321826.0
2023-10-20 11:30:00,136.47,136.57,136.24,136.44,316493.0,135.6578,135.7572,135.4291,135.6279,316493.0
2023-10-20 11:40:00,136.44,136.64,136.37,136.62,280286.0,135.6279,135.8268,135.5584,135.8069,280286.0
2023-10-20 11:50:00,136.61,137.06,136.59,136.96,304864.0,135.7969,136.2443,135.7771,136.1448,304864.0
2023-10-20 12:00:00,136.96,137.05,136.77,136.83,178771.0,136.1448,136.2343,135.956,136.0156,178771.0
2023-10-20 12:10:00,136.84,136.97,136.63,136.85,206066.0,136.0256,136.1548,135.8168,136.0355,206066.0
2023-10-20 12:20:00,136.86,137.0,136.78,136.89,245984.0,136.0454,136.1846,135.9659,136.0753,245984.0
2023-10-20 12:30:00,136.9,137.36,136.88,137.24,236521.0,136.0852,136.5425,136.0653,136.4232,236521.0
2023-10-20 12:40:00,137.24,137.7,137.19,137.69,239763.0,136.4232,136.8804,136.3735,136.8705,239763.0
2023-10-20 12:50:00,137.69,138.19,137.64,138.15,362429.0,136.8705,137.3675,136.8208,137.3278,362429.0
2023-10-20 13:00:00,138.16,138.22,137.58,137.58,318057.0,137.3377,137.3973,136.7612,136.7612,318057.0
2023-10-20 13:10:00,137.59,138.19,137.58,138.01,374842.0,136.7711,137.3675,136.7612,137.1886,374842.0
2023-10-20 13:20:00,138.0,138.09,137.68,137.76,306901.0,137.1787,137.2681,136.8606,136.9401,306901.0
2023-10-20 13:30:00,137.77,138.0,137.68,137.83,201921.0,136.95,137.1787,136.8606,137.0097,201921.0
2023-10-20 13:40:00,137.81,138.15,137.63,137.78,247344.0,136.9898,137.3278,136.8109,136.96,247344.0
2023-10-20 13:50:00,137.78,138.05,137.63,138.04,313619.0,136.96,137.2284,136.8109,137.2184,313619.0
2023-10-20 14:00:00,138.04,138.04,137.78,137.92,267942.0,137.2184,137.2184,136.96,137.0991,267942.0
2023-10-20 14:10:00,137.93,137.93,137.24,137.3,262042.0,137.1091,137.1091,136.4232,136.4828,262042.0
2023-10-20 14:20:00,137.3,137.41,137.13,137.18,171966.0,136.4828,136.5922,136.3138,136.3635,171966.0
2023-10-20 14:30:00,137.17,137.32,137.06,137.16,237514.0,136.3536,136.5027,136.2443,136.3437,237514.0
2023-10-20 14:40:00,137.16,137.36,137.02,137.33,172714.0,136.3437,136.5425,136.2045,136.5126,172714.0
2023-10-20 14:50:00,137.33,137.56,137.23,137.28,181651.0,136.5126,136.7413,136.4132,136.4629,181651.0
2023-10-20 15:00:00,137.28,137.51,137.1,137.11,221781.0,136.4629,136.6916,136.284,136.294,221781.0
2023-10-20 15:10:00,137.1,137.45,137.04,137.44,323656.0,136.284,136.6319,136.2244,136.622,323656.0
2023-10-20 15:20:00,137.43,137.43,136.97,137.14,333456.0,136.6121,136.6121,136.1548,136.3238,333456.0
2023-10-20 15:30:00,137.15,137.26,137.0,137.15,458868.0,136.3337,136.4431,136.1846,136.3337,458868.0
2023-10-20 15:40:00,137.15,137.16,136.81,136.9,503282.0,136.3337,136.3437,135.9957,136.0852,503282.0
2023-10-20 15:50:00,136.89,136.91,136.51,136.73,1218052.0,136.0753,136.0951,135.6975,135.9162,1218052.0
2023-10-23 09:30:00,136.23,136.7,135.53,135.58,1020167.0,135.4192,135.8864,134.7234,134.7731,1020167.0
2023-10-23 09:40:00,135.57,136.19,135.11,136.11,642914.0,134.7631,135.3794,134.3059,135.2999,642914.0
2023-10-23 09:50:00,136.08,136.62,135.82,136.55,448421.0,135.2701,135.8069,135.0116,135.7373,448421.0
2023-10-23 10:00:00,136.55,137.05,136.47,136.71,454363.0,135.7373,136.2343,135.6578,135.8963,454363.0
2023-10-23 10:10:00,136.72,137.03,136.69,136.94,340519.0,135.9063,136.2144,135.8765,136.125,340519.0
2023-10-23 10:20:00,136.93,137.3,136.85,137.07,297932.0,136.115,136.4828,136.0355,136.2542,297932.0
2023-10-23 10:30:00,137.08,137.33,136.89,137.27,333123.0,136.2641,136.5126,136.0753,136.453,333123.0
2023-10-23 10:40:00,137.28,137.39,137.04,137.16,247719.0,136.4629,136.5723,136.2244,136.3437,247719.0
2023-10-23 10:50:00,137.17,137.43,137.11,137.43,265891.0,136.3536,136.6121,136.294,136.6121,265891.0
2023-10-23 11:00:00,137.43,137.62,137.24,137.4,264970.0,136.6121,136.8009,136.4232,136.5822,264970.0
2023-10-23 11:10:00,137.41,137.74,137.39,137.71,238335.0,136.5922,136.9202,136.5723,136.8904,238335.0
2023-10-23 11:20:00,137.7,137.85,137.55,137.83,297435.0,136.8804,137.0296,136.7313,137.0097,297435.0
2023-10-23 11:30:00,137.83,138.04,137.7,137.98,255882.0,137.0097,137.2184,136.8804,137.1588,255882.0
2023-10-23 11:40:00,137.97,138.03,137.75,137.91,241299.0,137.1488,137.2085,136.9301,137.0892,241299.0
2023-10-23 11:50:00,137.9,138.15,137.85,138.15,177892.0,137.0793,137.3278,137.0296,137.3278,177892.0
2023-10-23 12:00:00,138.15,138.3,138.03,138.25,337077.0,137.3278,137.4769,137.2085,137.4272,337077.0
2023-10-23 12:10:00,138.25,138.38,138.11,138.12,228249.0,137.4272,137.5564,137.288,137.2979,228249.0
2023-10-23 12:20:00,138.13,138.25,138.0,138.19,309656.0,137.3079,137.4272,137.1787,137.3675,309656.0
2023-10-23 12:30:00,138.19,138.22,137.93,138.18,219791.0,137.3675,137.3973,137.1091,137.3576,219791.0
2023-10-23 12:40:00,138.19,138.3,138.06,138.29,184223.0,137.3675,137.4769,137.2383,137.4669,184223.0
2023-10-23 12:50:00,138.29,138.7,138.24,138.69,219335.0,137.4669,137.8745,137.4172,137.8646,219335.0
2023-10-23 13:00:00,138.71,138.73,138.32,138.44,213668.0,137.8844,137.9043,137.4968,137.616,213668.0
2023-10-23 13:10:00,138.44,138.56,138.31,138.35,187617.0,137.616,137.7353,137.4868,137.5266,187617.0
2023-10-23 13:20:00,138.35,138.54,138.3,138.41,197777.0,137.5266,137.7154,137.4769,137.5862,197777.0
2023-10-23 13:30:00,138.42,138.59,138.27,138.57,166533.0,137.5962,137.7651,137.4471,137.7453,166533.0
2023-10-23 13:40:00,138.56,138.87,138.45,138.8,239635.0,137.7353,138.0435,137.626,137.9739,239635.0
2023-10-23 13:50:00,138.82,138.91,138.69,138.74,219734.0,137.9938,138.0832,137.8646,137.9143,219734.0
2023-10-23 14:00:00,138.74,139.02,138.53,138.97,240109.0,137.9143,138.1926,137.7055,138.1429,240109.0
2023-10-23 14:10:00,138.96,138.99,138.75,138.81,340259.0,138.1329,138.1628,137.9242,137.9838,340259.0
2023-10-23 14:20:00,138.82,138.87,138.5,138.57,336155.0,137.9938,138.0435,137.6757,137.7453,336155.0
2023-10-23 14:30:00,138.57,138.66,138.34,138.66,301759.0,137.7453,137.8347,137.5166,137.8347,301759.0
2023-10-23 14:40:00,138.65,138.82,138.53,138.64,326709.0,137.8248,137.9938,137.7055,137.8148,326709.0
2023-10-23 14:50:00,138.63,138.65,138.44,138.63,378894.0,137.8049,137.8248,137.616,137.8049,378894.0
2023-10-23 15:00:00,138.63,138.91,138.62,138.79,372205.0,137.8049,138.0832,137.795,137.964,372205.0
2023-10-23 15:10:00,138.8,138.8,138.42,138.76,355325.0,137.9739,137.9739,137.5962,137.9341,355325.0
2023-10-23 15:20:00,138.75,138.79,138.42,138.49,330320.0,137.9242,137.964,137.5962,137.6657,330320.0
2023-10-23 15:30:00,138.49,138.49,138.12,138.21,419131.0,137.6657,137.6657,137.2979,137.3874,419131.0
2023-10-23 15:40:00,138.22,138.36,138.13,138.33,457399.0,137.3973,137.5365,137.3079,137.5067,457399.0
2023-10-23 15:50:00,138.33,138.33,137.79,137.88,1222664.0,137.5067,137.5067,136.9699,137.0594,1222664.0
2023-10-24 09:30:00,139.16,139.59,138.75,139.41,983304.0,138.3318,138.7592,137.9242,138.5803,983304.0
2023-10-24 09:40:00,139.44,139.99,139.34,139.45,624867.0,138.6101,139.1568,138.5107,138.62,624867.0
2023-10-24 09:50:00,139.45,140.1,139.34,140.08,510160.0,138.62,139.2662,138.5107,139.2463,510160.0
2023-10-24 10:00:00,140.07,140.37,139.69,140.37,420646.0,139.2363,139.5346,138.8586,139.5346,420646.0
2023-10-24 10:10:00,140.36,140.42,139.61,139.62,354666.0,139.5246,139.5843,138.7791,138.789,354666.0
2023-10-24 10:20:00,139.64,140.28,139.54,140.28,405564.0,138.8089,139.4451,138.7095,139.4451,405564.0
2023-10-24 10:30:00,140.27,140.55,140.2,140.37,404270.0,139.4351,139.7135,139.3656,139.5346,404270.0
2023-10-24 10:40:00,140.37,140.58,140.12,140.47,278963.0,139.5346,139.7433,139.286,139.634,278963.0
2023-10-24 10:50:00,140.47,140.5,140.08,140.39,279908.0,139.634,139.6638,139.2463,139.5544,279908.0
2023-10-24 11:00:00,140.4,140.6,140.28,140.43,381219.0,139.5644,139.7632,139.4451,139.5942,381219.0
2023-10-24 11:10:00,140.43,140.71,140.34,140.45,406836.0,139.5942,139.8725,139.5047,139.6141,406836.0
2023-10-24 11:20:00,140.45,140.59,140.1,140.42,355536.0,139.6141,139.7532,139.2662,139.5843,355536.0
2023-10-24 11:30:00,140.39,140.47,140.16,140.2,283958.0,139.5544,139.634,139.3258,139.3656,283958.0
2023-10-24 11:40:00,140.21,140.31,140.04,140.24,243122.0,139.3755,139.4749,139.2065,139.4053,243122.0
2023-10-24 11:50:00,140.23,140.4,140.14,140.38,206305.0,139.3954,139.5644,139.3059,139.5445,206305.0
2023-10-24 12:00:00,140.38,140.47,140.22,140.35,231706.0,139.5445,139.634,139.3854,139.5147,231706.0
2023-10-24 12:10:00,140.35,140.4,139.97,139.99,218745.0,139.5147,139.5644,139.1369,139.1568,218745.0
2023-10-24 12:20:00,139.99,140.02,139.2,139.28,314766.0,139.1568,139.1866,138.3715,138.451,314766.0
2023-10-24 12:30:00,139.28,139.44,139.13,139.25,326818.0,138.451,138.6101,138.3019,138.4212,326818.0
2023-10-24 12:40:00,139.24,139.3,138.88,139.03,246187.0,138.4113,138.4709,138.0534,138.2025,246187.0
2023-10-24 12:50:00,139.03,139.11,138.89,139.03,212394.0,138.2025,138.2821,138.0634,138.2025,212394.0
2023-10-24 13:00:00,139.03,139.35,138.94,139.22,307414.0,138.2025,138.5206,138.1131,138.3914,307414.0
2023-10-24 13:10:00,139.23,139.35,139.05,139.3,342970.0,138.4013,138.5206,138.2224,138.4709,342970.0
2023-10-24 13:20:00,139.3,139.5,139.21,139.5,257045.0,138.4709,138.6697,138.3815,138.6697,257045.0
2023-10-24 13:30:00,139.49,139.65,139.43,139.64,384577.0,138.6598,138.8188,138.6001,138.8089,384577.0
2023-10-24 13:40:00,139.64,139.85,139.54,139.84,328176.0,138.8089,139.0176,138.7095,139.0077,328176.0
2023-10-24 13:50:00,139.84,139.98,139.58,139.73,268299.0,139.0077,139.1469,138.7493,138.8984,268299.0
2023-10-24 14:00:00,139.72,139.89,139.59,139.78,197452.0,138.8884,139.0574,138.7592,138.9481,197452.0
2023-10-24 14:10:00,139.78,139.9,139.68,139.86,191616.0,138.9481,139.0674,138.8487,139.0276,191616.0
2023-10-24 14:20:00,139.86,140.21,139.75,140.21,268235.0,139.0276,139.3755,138.9182,139.3755,268235.0
2023-10-24 14:30:00,140.22,140.26,140.08,140.14,328647.0,139.3854,139.4252,139.2463,139.3059,328647.0
2023-10-24 14:40:00,140.15,140.27,140.03,140.22,243914.0,139.3159,139.4351,139.1966,139.3854,243914.0
2023-10-24 14:50:00,140.23,140.24,139.97,140.04,305041.0,139.3954,139.4053,139.1369,139.2065,305041.0
2023-10-24 15:00:00,140.03,140.17,139.78,139.83,415959.0,139.1966,139.3357,138.9481,138.9978,415959.0
2023-10-24 15:10:00,139.84,140.29,139.83,140.15,410659.0,139.0077,139.455,138.9978,139.3159,410659.0
2023-10-24 15:20:00,140.15,140.48,140.14,140.41,441290.0,139.3159,139.6439,139.3059,139.5743,441290.0
2023-10-24 15:30:00,140.41,140.59,140.32,140.42,622608.0,139.5743,139.7532,139.4849,139.5843,622608.0
2023-10-24 15:40:00,140.41,140.55,140.35,140.38,840469.0,139.5743,139.7135,139.5147,139.5445,840469.0
2023-10-24 15:50:00,140.39,140.47,139.95,140.22,1692540.0,139.5544,139.634,139.1171,139.3854,1692540.0
2023-10-25 09:30:00,129.75,130.1,127.08,127.22,6062368.0,128.9778,129.3257,126.3237,126.4628,6062368.0
2023-10-25 09:40:00,127.21,127.76,126.39,127.47,3938008.0,126.4529,126.9996,125.6378,126.7113,3938008.0
2023-10-25 09:50:00,127.49,128.68,127.05,128.62,2547019.0,126.7312,127.9141,126.2938,127.8545,2547019.0
2023-10-25 10:00:00,128.63,128.63,127.89,128.52,2017540.0,127.8644,127.8644,127.1288,127.7551,2017540.0
2023-10-25 10:10:00,128.52,128.75,127.98,128.0,1689367.0,127.7551,127.9837,127.2183,127.2382,1689367.0
2023-10-25 10:20:00,128.01,128.59,127.08,127.43,1565369.0,127.2481,127.8247,126.3237,126.6716,1565369.0
2023-10-25 10:30:00,127.42,128.04,127.29,127.72,1355522.0,126.6616,127.2779,126.5324,126.9598,1355522.0
2023-10-25 10:40:00,127.71,128.49,127.42,128.4,1272722.0,126.9499,127.7253,126.6616,127.6358,1272722.0
2023-10-25 10:50:00,128.43,128.55,127.56,127.6,909589.0,127.6656,127.7849,126.8008,126.8406,909589.0
2023-10-25 11:00:00,127.56,128.04,127.25,127.45,1448113.0,126.8008,127.2779,126.4926,126.6914,1448113.0
2023-10-25 11:10:00,127.46,127.95,127.31,127.46,930147.0,126.7014,127.1885,126.5523,126.7014,930147.0
2023-10-25 11:20:00,127.45,127.68,127.15,127.58,1136493.0,126.6914,126.9201,126.3932,126.8207,1136493.0
2023-10-25 11:30:00,127.58,127.73,127.04,127.22,894914.0,126.8207,126.9698,126.2839,126.4628,894914.0
2023-10-25 11:40:00,127.21,127.5,126.96,127.23,1018467.0,126.4529,126.7412,126.2044,126.4728,1018467.0
2023-10-25 11:50:00,127.23,127.24,126.69,126.94,796140.0,126.4728,126.4827,125.936,126.1845,796140.0
2023-10-25 12:00:00,126.94,127.23,126.78,127.19,615019.0,126.1845,126.4728,126.0254,126.433,615019.0
2023-10-25 12:10:00,127.19,127.77,127.17,127.6,583071.0,126.433,127.0095,126.4131,126.8406,583071.0
2023-10-25 12:20:00,127.59,128.02,127.57,127.79,544325.0,126.8306,127.2581,126.8107,127.0294,544325.0
2023-10-25 12:30:00,127.79,127.87,127.47,127.5,422975.0,127.0294,127.109,126.7113,126.7412,422975.0
2023-10-25 12:40:00,127.49,127.55,127.22,127.33,510216.0,126.7312,126.7909,126.4628,126.5722,510216.0
2023-10-25 12:50:00,127.34,127.61,127.26,127.53,478958.0,126.5821,126.8505,126.5026,126.771,478958.0
2023-10-25 13:00:00,127.52,127.81,127.27,127.77,539151.0,126.761,127.0493,126.5125,127.0095,539151.0
2023-10-25 13:10:00,127.76,128.08,127.71,127.83,477201.0,126.9996,127.3177,126.9499,127.0692,477201.0
2023-10-25 13:20:00,127.81,127.92,127.26,127.41,456905.0,127.0493,127.1587,126.5026,126.6517,456905.0
2023-10-25 13:30:00,127.43,127.43,127.02,127.11,552668.0,126.6716,126.6716,126.264,126.3535,552668.0
2023-10-25 13:40:00,127.11,127.13,126.48,126.55,681085.0,126.3535,126.3734,125.7272,125.7968,681085.0
2023-10-25 13:50:00,126.56,126.66,126.22,126.61,870589.0,125.8067,125.9062,125.4688,125.8564,870589.0
2023-10-25 14:00:00,126.62,126.79,126.37,126.42,426272.0,125.8664,126.0354,125.6179,125.6676,426272.0
2023-10-25 14:10:00,126.42,126.62,126.31,126.56,411367.0,125.6676,125.8664,125.5582,125.8067,411367.0
2023-10-25 14:20:00,126.55,126.67,126.17,126.17,600734.0,125.7968,125.9161,125.4191,125.4191,600734.0
2023-10-25 14:30:00,126.18,126.38,126.09,126.29,539025.0,125.429,125.6278,125.3395,125.5384,539025.0
2023-10-25 14:40:00,126.3,126.52,126.18,126.27,474753.0,125.5483,125.767,125.429,125.5185,474753.0
2023-10-25 14:50:00,126.28,126.83,126.2,126.76,492877.0,125.5284,126.0751,125.4489,126.0056,492877.0
2023-10-25 15:00:00,126.76,126.81,126.36,126.57,521008.0,126.0056,126.0553,125.6079,125.8167,521008.0
2023-10-25 15:10:00,126.58,126.63,126.41,126.52,460244.0,125.8266,125.8763,125.6576,125.767,460244.0
2023-10-25 15:20:00,126.52,127.06,126.5,127.01,736321.0,125.767,126.3038,125.7471,126.2541,736321.0
2023-10-25 15:30:00,127.02,127.36,127.01,127.11,707295.0,126.264,126.602,126.2541,126.3535,707295.0
2023-10-25 15:40:00,127.11,127.17,126.66,126.74,936889.0,126.3535,126.4131,125.9062,125.9857,936889.0
2023-10-25 15:50:00,126.75,126.91,126.5,126.67,1907247.0,125.9956,126.1547,125.7471,125.9161,1907247.0
2023-10-26 09:30:00,124.47,125.46,123.36,124.8,2306478.0,123.7292,124.7133,122.6258,124.0572,2306478.0
2023-10-26 09:40:00,124.78,124.94,123.7,123.79,1308257.0,124.0373,124.1964,122.9638,123.0532,1308257.0
2023-10-26 09:50:00,123.8,123.85,122.44,122.69,1860217.0,123.0632,123.1129,121.7113,121.9598,1860217.0
2023-10-26 10:00:00,122.69,123.24,122.5,122.8,1003709.0,121.9598,122.5065,121.7709,122.0691,1003709.0
2023-10-26 10:10:00,122.82,122.99,122.32,122.46,911696.0,122.089,122.258,121.592,121.7311,911696.0
2023-10-26 10:20:00,122.46,123.79,122.45,123.55,974641.0,121.7311,123.0532,121.7212,122.8147,974641.0
2023-10-26 10:30:00,123.55,123.8,122.92,123.11,628114.0,122.8147,123.0632,122.1884,122.3773,628114.0
2023-10-26 10:40:00,123.11,124.37,123.09,124.3,612302.0,122.3773,123.6298,122.3574,123.5602,612302.0
2023-10-26 10:50:00,124.3,124.9,124.26,124.47,648269.0,123.5602,124.1566,123.5204,123.7292,648269.0
2023-10-26 11:00:00,124.49,124.56,123.88,124.06,420463.0,123.7491,123.8187,123.1427,123.3216,420463.0
2023-10-26 11:10:00,124.07,124.32,123.81,124.29,449058.0,123.3316,123.5801,123.0731,123.5503,449058.0
2023-10-26 11:20:00,124.28,124.55,124.19,124.25,443407.0,123.5403,123.8087,123.4509,123.5105,443407.0
2023-10-26 11:30:00,124.26,124.45,123.91,124.03,348465.0,123.5204,123.7093,123.1725,123.2918,348465.0
2023-10-26 11:40:00,124.04,124.04,123.56,123.71,387358.0,123.3017,123.3017,122.8246,122.9737,387358.0
2023-10-26 11:50:00,123.7,124.19,123.62,123.87,443850.0,122.9638,123.4509,122.8842,123.1328,443850.0
2023-10-26 12:00:00,123.86,124.09,123.3,123.34,451256.0,123.1228,123.3514,122.5661,122.6059,451256.0
2023-10-26 12:10:00,123.34,123.57,123.16,123.17,501095.0,122.6059,122.8345,122.427,122.4369,501095.0
2023-10-26 12:20:00,123.16,123.51,123.15,123.39,595574.0,122.427,122.7749,122.417,122.6556,595574.0
2023-10-26 12:30:00,123.39,123.46,123.2,123.22,505962.0,122.6556,122.7252,122.4667,122.4866,505962.0
2023-10-26 12:40:00,123.22,123.47,123.01,123.03,436024.0,122.4866,122.7351,122.2779,122.2978,436024.0
2023-10-26 12:50:00,123.03,123.19,122.91,122.96,557719.0,122.2978,122.4568,122.1785,122.2282,557719.0
2023-10-26 13:00:00,122.97,123.39,122.82,123.26,458146.0,122.2381,122.6556,122.089,122.5264,458146.0
2023-10-26 13:10:00,123.26,123.34,123.09,123.12,325964.0,122.5264,122.6059,122.3574,122.3872,325964.0
2023-10-26 13:20:00,123.12,123.14,122.81,122.95,389973.0,122.3872,122.4071,122.0791,122.2182,389973.0
2023-10-26 13:30:00,122.94,123.19,122.73,123.16,375052.0,122.2083,122.4568,121.9995,122.427,375052.0
2023-10-26 13:40:00,123.15,123.82,123.1,123.54,368579.0,122.417,123.0831,122.3673,122.8047,368579.0
2023-10-26 13:50:00,123.54,123.69,123.39,123.66,279866.0,122.8047,122.9538,122.6556,122.924,279866.0
2023-10-26 14:00:00,123.67,123.9,123.45,123.79,329830.0,122.9339,123.1626,122.7153,123.0532,329830.0
2023-10-26 14:10:00,123.78,124.09,123.67,123.8,348998.0,123.0433,123.3514,122.9339,123.0632,348998.0
2023-10-26 14:20:00,123.8,124.27,123.74,124.27,329087.0,123.0632,123.5304,123.0035,123.5304,329087.0
2023-10-26 14:30:00,124.27,124.54,124.05,124.08,414882.0,123.5304,123.7988,123.3117,123.3415,414882.0
2023-10-26 14:40:00,124.09,124.27,123.96,124.19,360199.0,123.3514,123.5304,123.2222,123.4509,360199.0
2023-10-26 14:50:00,124.19,124.31,124.12,124.19,307829.0,123.4509,123.5701,123.3813,123.4509,307829.0
2023-10-26 15:00:00,124.19,124.52,124.11,124.34,343329.0,123.4509,123.7789,123.3713,123.6,343329.0
2023-10-26 15:10:00,124.34,124.37,123.81,123.9,452820.0,123.6,123.6298,123.0731,123.1626,452820.0
2023-10-26 15:20:00,123.9,124.12,123.88,124.02,395594.0,123.1626,123.3813,123.1427,123.2819,395594.0
2023-10-26 15:30:00,124.01,124.08,123.45,123.55,493204.0,123.2719,123.3415,122.7153,122.8147,493204.0
2023-10-26 15:40:00,123.55,123.55,123.25,123.41,573096.0,122.8147,122.8147,122.5164,122.6755,573096.0
2023-10-26 15:50:00,123.41,123.83,123.31,123.43,1426053.0,122.6755,123.093,122.5761,122.6954,1426053.0
2023-10-27 09:30:00,124.03,124.44,123.16,123.5,1873294.0,123.2918,123.6994,122.427,122.765,1873294.0
2023-10-27 09:40:00,123.51,123.64,121.53,121.67,1742111.0,122.7749,122.9041,120.8067,120.9459,1742111.0
2023-10-27 09:50:00,121.67,122.49,121.46,122.39,1750974.0,120.9459,121.761,120.7371,121.6616,1750974.0
2023-10-27 10:00:00,122.34,123.05,121.98,122.48,1216988.0,121.6119,122.3176,121.254,121.751,1216988.0
2023-10-27 10:10:00,122.48,123.05,122.45,122.61,1086774.0,121.751,122.3176,121.7212,121.8803,1086774.0
2023-10-27 10:20:00,122.62,123.13,122.27,122.27,995853.0,121.8902,122.3972,121.5423,121.5423,995853.0
2023-10-27 10:30:00,122.27,122.8,122.17,122.25,650866.0,121.5423,122.0691,121.4429,121.5224,650866.0
2023-10-27 10:40:00,122.25,122.38,121.82,122.17,606269.0,121.5224,121.6516,121.095,121.4429,606269.0
2023-10-27 10:50:00,122.17,122.64,122.17,122.38,615415.0,121.4429,121.9101,121.4429,121.6516,615415.0
2023-10-27 11:00:00,122.4,122.98,122.16,122.97,630755.0,121.6715,122.2481,121.4329,122.2381,630755.0
2023-10-27 11:10:00,122.97,123.36,122.85,123.18,772311.0,122.2381,122.6258,122.1188,122.4469,772311.0
2023-10-27 11:20:00,123.17,123.23,122.95,123.14,475270.0,122.4369,122.4966,122.2182,122.4071,475270.0
2023-10-27 11:30:00,123.15,123.45,122.81,123.25,606099.0,122.417,122.7153,122.0791,122.5164,606099.0
2023-10-27 11:40:00,123.26,123.4,122.96,123.14,488210.0,122.5264,122.6656,122.2282,122.4071,488210.0
2023-10-27 11:50:00,123.15,123.6,123.11,123.58,826568.0,122.417,122.8644,122.3773,122.8445,826568.0
2023-10-27 12:00:00,123.58,123.97,123.57,123.92,813028.0,122.8445,123.2322,122.8345,123.1825,813028.0
2023-10-27 12:10:00,123.91,123.99,123.39,123.73,422660.0,123.1725,123.252,122.6556,122.9936,422660.0
2023-10-27 12:20:00,123.72,123.8,123.25,123.49,302539.0,122.9836,123.0632,122.5164,122.755,302539.0
2023-10-27 12:30:00,123.51,123.79,123.33,123.76,235121.0,122.7749,123.0532,122.596,123.0234,235121.0
2023-10-27 12:40:00,123.76,123.76,123.26,123.29,220815.0,123.0234,123.0234,122.5264,122.5562,220815.0
2023-10-27 12:50:00,123.3,123.32,123.0,123.06,340440.0,122.5661,122.586,122.2679,122.3276,340440.0
2023-10-27 13:00:00,123.06,123.19,122.45,122.75,532915.0,122.3276,122.4568,121.7212,122.0194,532915.0
2023-10-27 13:10:00,122.75,122.96,122.46,122.69,398687.0,122.0194,122.2282,121.7311,121.9598,398687.0
2023-10-27 13:20:00,122.68,122.88,122.58,122.67,264946.0,121.9498,122.1486,121.8504,121.9399,264946.0
2023-10-27 13:30:00,122.67,122.99,122.51,122.7,327262.0,121.9399,122.258,121.7809,121.9697,327262.0
2023-10-27 13:40:00,122.69,123.01,122.58,122.69,333396.0,121.9598,122.2779,121.8504,121.9598,333396.0
2023-10-27 13:50:00,122.68,122.96,122.51,122.73,284669.0,121.9498,122.2282,121.7809,121.9995,284669.0
2023-10-27 14:00:00,122.73,122.78,122.31,122.53,400055.0,121.9995,122.0492,121.582,121.8007,400055.0
2023-10-27 14:10:00,122.52,122.88,122.51,122.61,407441.0,121.7908,122.1486,121.7809,121.8803,407441.0
2023-10-27 14:20:00,122.6,122.71,122.46,122.69,335621.0,121.8703,121.9797,121.7311,121.9598,335621.0
2023-10-27 14:30:00,122.71,123.31,122.63,123.26,478702.0,121.9797,122.5761,121.9001,122.5264,478702.0
2023-10-27 14:40:00,123.25,123.36,123.04,123.08,351208.0,122.5164,122.6258,122.3077,122.3475,351208.0
2023-10-27 14:50:00,123.08,123.29,122.88,123.04,358262.0,122.3475,122.5562,122.1486,122.3077,358262.0
2023-10-27 15:00:00,123.03,123.3,122.95,123.22,486163.0,122.2978,122.5661,122.2182,122.4866,486163.0
2023-10-27 15:10:00,123.21,123.47,123.15,123.37,533516.0,122.4767,122.7351,122.417,122.6357,533516.0
2023-10-27 15:20:00,123.37,123.5,123.18,123.46,467921.0,122.6357,122.765,122.4469,122.7252,467921.0
2023-10-27 15:30:00,123.46,123.5,122.95,122.98,573242.0,122.7252,122.765,122.2182,122.2481,573242.0
2023-10-27 15:40:00,122.98,123.15,122.8,122.99,625479.0,122.2481,122.417,122.0691,122.258,625479.0
2023-10-27 15:50:00,122.99,123.54,122.96,123.39,1544565.0,122.258,122.8047,122.2282,122.6556,1544565.0
2023-10-30 09:30:00,124.45,125.16,123.88,125.13,1466683.0,123.7093,124.4151,123.1427,124.3853,1466683.0
2023-10-30 09:40:00,125.15,125.83,125.03,125.82,954126.0,124.4051,125.0811,124.2859,125.0712,954126.0
2023-10-30 09:50:00,125.83,126.31,125.8,126.3,939492.0,125.0811,125.5582,125.0513,125.5483,939492.0
2023-10-30 10:00:00,126.31,126.55,125.91,126.31,705518.0,125.5582,125.7968,125.1606,125.5582,705518.0
2023-10-30 10:10:00,126.32,126.35,124.89,124.94,678758.0,125.5682,125.598,124.1467,124.1964,678758.0
2023-10-30 10:20:00,124.96,124.99,124.6,124.93,513985.0,124.2163,124.2461,123.8584,124.1864,513985.0
2023-10-30 10:30:00,124.93,125.37,124.82,125.26,497951.0,124.1864,124.6238,124.0771,124.5145,497951.0
2023-10-30 10:40:00,125.29,125.6,125.0,125.39,552405.0,124.5443,124.8525,124.256,124.6437,552405.0
2023-10-30 10:50:00,125.38,125.77,125.38,125.59,478635.0,124.6338,125.0214,124.6338,124.8425,478635.0
2023-10-30 11:00:00,125.59,126.05,125.59,125.75,435178.0,124.8425,125.2998,124.8425,125.0016,435178.0
2023-10-30 11:10:00,125.74,125.93,125.36,125.55,422078.0,124.9916,125.1805,124.6139,124.8028,422078.0
2023-10-30 11:20:00,125.56,125.71,125.22,125.51,443209.0,124.8127,124.9618,124.4747,124.763,443209.0
2023-10-30 11:30:00,125.52,125.89,125.49,125.55,404754.0,124.7729,125.1407,124.7431,124.8028,404754.0
2023-10-30 11:40:00,125.54,125.92,125.47,125.69,426303.0,124.7928,125.1706,124.7232,124.9419,426303.0
2023-10-30 11:50:00,125.7,125.98,125.67,125.92,296242.0,124.9519,125.2302,124.922,125.1706,296242.0
2023-10-30 12:00:00,125.89,125.98,125.66,125.8,239751.0,125.1407,125.2302,124.9121,125.0513,239751.0
2023-10-30 12:10:00,125.8,126.04,125.62,125.66,275068.0,125.0513,125.2898,124.8723,124.9121,275068.0
2023-10-30 12:20:00,125.66,125.7,125.5,125.54,243736.0,124.9121,124.9519,124.7531,124.7928,243736.0
2023-10-30 12:30:00,125.53,125.85,125.51,125.7,270162.0,124.7829,125.101,124.763,124.9519,270162.0
2023-10-30 12:40:00,125.7,125.71,125.37,125.55,242810.0,124.9519,124.9618,124.6238,124.8028,242810.0
2023-10-30 12:50:00,125.54,125.59,125.22,125.48,295968.0,124.7928,124.8425,124.4747,124.7332,295968.0
2023-10-30 13:00:00,125.49,125.66,125.36,125.63,243893.0,124.7431,124.9121,124.6139,124.8823,243893.0
2023-10-30 13:10:00,125.63,125.68,125.43,125.58,310750.0,124.8823,124.932,124.6835,124.8326,310750.0
2023-10-30 13:20:00,125.59,126.2,125.5,126.18,402751.0,124.8425,125.4489,124.7531,125.429,402751.0
2023-10-30 13:30:00,126.2,126.4,125.94,125.96,382312.0,125.4489,125.6477,125.1904,125.2103,382312.0
2023-10-30 13:40:00,125.96,126.15,125.91,126.12,214423.0,125.2103,125.3992,125.1606,125.3694,214423.0
2023-10-30 13:50:00,126.13,126.42,126.1,126.41,273349.0,125.3793,125.6676,125.3495,125.6576,273349.0
2023-10-30 14:00:00,126.41,126.44,126.12,126.17,243938.0,125.6576,125.6875,125.3694,125.4191,243938.0
2023-10-30 14:10:00,126.16,126.27,126.0,126.08,182955.0,125.4091,125.5185,125.2501,125.3296,182955.0
2023-10-30 14:20:00,126.08,126.17,125.97,126.01,204546.0,125.3296,125.4191,125.2203,125.26,204546.0
2023-10-30 14:30:00,126.0,126.27,125.99,126.19,231089.0,125.2501,125.5185,125.2401,125.4389,231089.0
2023-10-30 14:40:00,126.19,126.27,126.14,126.23,219788.0,125.4389,125.5185,125.3892,125.4787,219788.0
2023-10-30 14:50:00,126.23,126.28,126.04,126.07,220984.0,125.4787,125.5284,125.2898,125.3197,220984.0
2023-10-30 15:00:00,126.08,126.24,125.92,126.04,276519.0,125.3296,125.4887,125.1706,125.2898,276519.0
2023-10-30 15:10:00,126.03,126.11,125.92,126.1,254734.0,125.2799,125.3594,125.1706,125.3495,254734.0
2023-10-30 15:20:00,126.11,126.44,126.03,126.19,406457.0,125.3594,125.6875,125.2799,125.4389,406457.0
2023-10-30 15:30:00,126.18,126.26,126.11,126.13,331941.0,125.429,125.5085,125.3594,125.3793,331941.0
2023-10-30 15:40:00,126.12,126.13,125.69,125.73,487208.0,125.3694,125.3793,124.9419,124.9817,487208.0
2023-10-30 15:50:00,125.72,125.89,125.61,125.73,1142651.0,124.9717,125.1407,124.8624,124.9817,1142651.0
2023-10-31 09:30:00,126.24,126.56,125.19,125.62,1015864.0,125.4887,125.8067,124.4449,124.8723,1015864.0
2023-10-31 09:40:00,125.61,125.65,125.15,125.39,543173.0,124.8624,124.9022,124.4051,124.6437,543173.0
2023-10-31 09:50:00,125.39,125.48,124.89,125.16,384920.0,124.6437,124.7332,124.1467,124.4151,384920.0
2023-10-31 10:00:00,125.15,126.06,125.12,126.05,480580.0,124.4051,125.3097,124.3753,125.2998,480580.0
2023-10-31 10:10:00,126.05,126.15,125.57,125.6,471216.0,125.2998,125.3992,124.8226,124.8525,471216.0
2023-10-31 10:20:00,125.61,125.79,125.22,125.33,359175.0,124.8624,125.0413,124.4747,124.5841,359175.0
2023-10-31 10:30:00,125.33,125.37,124.66,124.69,356082.0,124.5841,124.6238,123.9181,123.9479,356082.0
2023-10-31 10:40:00,124.66,125.12,124.6,124.68,496533.0,123.9181,124.3753,123.8584,123.9379,496533.0
2023-10-31 10:50:00,124.67,125.17,124.66,124.72,444335.0,123.928,124.425,123.9181,123.9777,444335.0
2023-10-31 11:00:00,124.72,124.98,124.64,124.93,415874.0,123.9777,124.2362,123.8982,124.1864,415874.0
2023-10-31 11:10:00,124.94,125.14,124.68,125.14,309321.0,124.1964,124.3952,123.9379,124.3952,309321.0
2023-10-31 11:20:00,125.14,125.16,124.42,124.46,363030.0,124.3952,124.4151,123.6795,123.7192,363030.0
2023-10-31 11:30:00,124.46,124.78,124.37,124.61,287171.0,123.7192,124.0373,123.6298,123.8684,287171.0
2023-10-31 11:40:00,124.61,124.64,124.4,124.44,278928.0,123.8684,123.8982,123.6596,123.6994,278928.0
2023-10-31 11:50:00,124.45,124.65,124.32,124.56,390093.0,123.7093,123.9081,123.5801,123.8187,390093.0
2023-10-31 12:00:00,124.54,124.56,124.18,124.36,325121.0,123.7988,123.8187,123.4409,123.6198,325121.0
2023-10-31 12:10:00,124.34,124.42,123.92,124.08,478603.0,123.6,123.6795,123.1825,123.3415,478603.0
2023-10-31 12:20:00,124.09,124.32,124.07,124.28,277385.0,123.3514,123.5801,123.3316,123.5403,277385.0
2023-10-31 12:30:00,124.27,124.5,124.1,124.5,303718.0,123.5304,123.759,123.3614,123.759,303718.0
2023-10-31 12:40:00,124.5,124.56,124.32,124.51,310258.0,123.759,123.8187,123.5801,123.7689,310258.0
2023-10-31 12:50:00,124.51,124.57,124.28,124.5,293865.0,123.7689,123.8286,123.5403,123.759,293865.0
2023-10-31 13:00:00,124.5,124.57,124.34,124.55,304146.0,123.759,123.8286,123.6,123.8087,304146.0
2023-10-31 13:10:00,124.54,124.54,124.24,124.45,297930.0,123.7988,123.7988,123.5006,123.7093,297930.0
2023-10-31 13:20:00,124.46,124.57,124.37,124.48,186733.0,123.7192,123.8286,123.6298,123.7391,186733.0
2023-10-31 13:30:00,124.49,124.61,124.42,124.56,216564.0,123.7491,123.8684,123.6795,123.8187,216564.0
2023-10-31 13:40:00,124.56,124.84,124.47,124.8,282075.0,123.8187,124.097,123.7292,124.0572,282075.0
2023-10-31 13:50:00,124.81,124.95,124.75,124.83,255730.0,124.0672,124.2063,124.0075,124.087,255730.0
2023-10-31 14:00:00,124.84,125.06,124.81,125.05,283761.0,124.097,124.3157,124.0672,124.3057,283761.0
2023-10-31 14:10:00,125.06,125.07,124.74,124.8,322008.0,124.3157,124.3256,123.9976,124.0572,322008.0
2023-10-31 14:20:00,124.8,124.85,124.64,124.67,195302.0,124.0572,124.1069,123.8982,123.928,195302.0
2023-10-31 14:30:00,124.67,124.82,124.6,124.77,156609.0,123.928,124.0771,123.8584,124.0274,156609.0
2023-10-31 14:40:00,124.76,125.13,124.73,125.02,237354.0,124.0175,124.3853,123.9876,124.2759,237354.0
2023-10-31 14:50:00,125.02,125.07,124.91,125.02,242127.0,124.2759,124.3256,124.1666,124.2759,242127.0
2023-10-31 15:00:00,125.02,125.16,124.98,125.16,285701.0,124.2759,124.4151,124.2362,124.4151,285701.0
2023-10-31 15:10:00,125.16,125.23,125.03,125.18,301654.0,124.4151,124.4847,124.2859,124.435,301654.0
2023-10-31 15:20:00,125.18,125.21,125.05,125.15,393038.0,124.435,124.4648,124.3057,124.4051,393038.0
2023-10-31 15:30:00,125.14,125.27,125.04,125.15,440037.0,124.3952,124.5244,124.2958,124.4051,440037.0
2023-10-31 15:40:00,125.16,125.35,125.1,125.24,470485.0,124.4151,124.6039,124.3554,124.4946,470485.0
2023-10-31 15:50:00,125.24,125.41,125.11,125.28,1110238.0,124.4946,124.6636,124.3654,124.5344,1110238.0
2023-11-01 09:30:00,125.31,126.14,124.92,126.14,902391.0,124.5642,125.3892,124.1765,125.3892,902391.0
2023-11-01 09:40:00,126.14,126.77,126.02,126.6,620307.0,125.3892,126.0155,125.27,125.8465,620307.0
2023-11-01 09:50:00,126.6,126.84,126.25,126.3,709525.0,125.8465,126.0851,125.4986,125.5483,709525.0
2023-11-01 10:00:00,126.31,126.61,125.87,125.91,757172.0,125.5582,125.8564,125.1209,125.1606,757172.0
2023-11-01 10:10:00,125.91,126.25,125.79,126.1,829856.0,125.1606,125.4986,125.0413,125.3495,829856.0
2023-11-01 10:20:00,126.1,126.84,126.06,126.35,978518.0,125.3495,126.0851,125.3097,125.598,978518.0
2023-11-01 10:30:00,126.36,126.5,126.18,126.48,568487.0,125.6079,125.7471,125.429,125.7272,568487.0
2023-11-01 10:40:00,126.48,126.58,126.28,126.47,317313.0,125.7272,125.8266,125.5284,125.7173,317313.0
2023-11-01 10:50:00,126.48,126.7,126.38,126.65,270165.0,125.7272,125.9459,125.6278,125.8962,270165.0
2023-11-01 11:00:00,126.66,126.85,126.57,126.7,246254.0,125.9062,126.095,125.8167,125.9459,246254.0
2023-11-01 11:10:00,126.71,126.72,126.22,126.37,359172.0,125.9559,125.9658,125.4688,125.6179,359172.0
2023-11-01 11:20:00,126.37,126.38,126.07,126.24,217530.0,125.6179,125.6278,125.3197,125.4887,217530.0
2023-11-01 11:30:00,126.23,126.31,126.1,126.26,215180.0,125.4787,125.5582,125.3495,125.5085,215180.0
2023-11-01 11:40:00,126.25,126.49,126.1,126.35,258364.0,125.4986,125.7372,125.3495,125.598,258364.0
2023-11-01 11:50:00,126.34,126.4,126.16,126.19,224316.0,125.5881,125.6477,125.4091,125.4389,224316.0
2023-11-01 12:00:00,126.19,126.3,126.13,126.22,207876.0,125.4389,125.5483,125.3793,125.4688,207876.0
2023-11-01 12:10:00,126.22,126.29,126.01,126.09,152114.0,125.4688,125.5384,125.26,125.3395,152114.0
2023-11-01 12:20:00,126.08,126.22,126.05,126.18,139629.0,125.3296,125.4688,125.2998,125.429,139629.0
2023-11-01 12:30:00,126.19,126.29,126.07,126.09,151248.0,125.4389,125.5384,125.3197,125.3395,151248.0
2023-11-01 12:40:00,126.09,126.14,125.91,126.11,202619.0,125.3395,125.3892,125.1606,125.3594,202619.0
2023-11-01 12:50:00,126.11,126.13,125.99,126.0,148427.0,125.3594,125.3793,125.2401,125.2501,148427.0
2023-11-01 13:00:00,126.0,126.13,125.91,126.02,153977.0,125.2501,125.3793,125.1606,125.27,153977.0
2023-11-01 13:10:00,126.02,126.24,126.02,126.17,154570.0,125.27,125.4887,125.27,125.4191,154570.0
2023-11-01 13:20:00,126.17,126.21,126.03,126.11,197658.0,125.4191,125.4588,125.2799,125.3594,197658.0
2023-11-01 13:30:00,126.1,126.14,125.97,126.09,170206.0,125.3495,125.3892,125.2203,125.3395,170206.0
2023-11-01 13:40:00,126.09,126.17,125.99,126.08,147477.0,125.3395,125.4191,125.2401,125.3296,147477.0
2023-11-01 13:50:00,126.08,126.27,126.07,126.22,212689.0,125.3296,125.5185,125.3197,125.4688,212689.0
2023-11-01 14:00:00,126.23,126.61,126.19,126.5,466303.0,125.4787,125.8564,125.4389,125.7471,466303.0
2023-11-01 14:10:00,126.51,126.76,126.43,126.7,313262.0,125.757,126.0056,125.6775,125.9459,313262.0
2023-11-01 14:20:00,126.7,126.89,126.69,126.83,362321.0,125.9459,126.1348,125.936,126.0751,362321.0
2023-11-01 14:30:00,126.82,127.47,126.77,126.86,1020503.0,126.0652,126.7113,126.0155,126.105,1020503.0
2023-11-01 14:40:00,126.87,126.95,126.31,126.58,819750.0,126.1149,126.1944,125.5582,125.8266,819750.0
2023-11-01 14:50:00,126.55,127.32,126.54,127.14,551632.0,125.7968,126.5622,125.7869,126.3833,551632.0
2023-11-01 15:00:00,127.14,127.65,127.14,127.49,615901.0,126.3833,126.8903,126.3833,126.7312,615901.0
2023-11-01 15:10:00,127.5,127.71,127.29,127.48,616312.0,126.7412,126.9499,126.5324,126.7213,616312.0
2023-11-01 15:20:00,127.5,127.72,127.39,127.5,706766.0,126.7412,126.9598,126.6318,126.7412,706766.0
2023-11-01 15:30:00,127.49,127.74,127.44,127.62,582921.0,126.7312,126.9797,126.6815,126.8604,582921.0
2023-11-01 15:40:00,127.62,127.67,127.46,127.48,474688.0,126.8604,126.9101,126.7014,126.7213,474688.0
2023-11-01 15:50:00,127.48,127.67,127.32,127.61,1095733.0,126.7213,126.9101,126.5622,126.8505,1095733.0
2023-11-02 09:30:00,129.56,130.09,129.15,129.53,2031803.0,128.7889,129.3157,128.3813,128.7591,2031803.0
2023-11-02 09:40:00,129.54,129.54,128.83,128.84,885165.0,128.769,128.769,128.0632,128.0732,885165.0
2023-11-02 09:50:00,128.84,129.06,128.73,128.94,547555.0,128.0732,128.2919,127.9638,128.1726,547555.0
2023-11-02 10:00:00,128.94,129.25,128.51,128.53,483133.0,128.1726,128.4807,127.7451,127.765,483133.0
2023-11-02 10:10:00,128.53,128.6,128.21,128.55,522811.0,127.765,127.8346,127.4469,127.7849,522811.0
2023-11-02 10:20:00,128.54,128.71,128.42,128.53,481746.0,127.775,127.944,127.6557,127.765,481746.0
2023-11-02 10:30:00,128.54,128.76,128.44,128.72,387006.0,127.775,127.9937,127.6756,127.9539,387006.0
2023-11-02 10:40:00,128.72,128.9,128.68,128.79,403762.0,127.9539,128.1328,127.9141,128.0235,403762.0
2023-11-02 10:50:00,128.79,128.98,128.64,128.69,290218.0,128.0235,128.2123,127.8744,127.9241,290218.0
2023-11-02 11:00:00,128.69,128.73,128.42,128.51,276298.0,127.9241,127.9638,127.6557,127.7451,276298.0
2023-11-02 11:10:00,128.5,128.63,128.26,128.52,294932.0,127.7352,127.8644,127.4966,127.7551,294932.0
2023-11-02 11:20:00,128.51,128.7,128.47,128.51,185095.0,127.7451,127.934,127.7054,127.7451,185095.0
2023-11-02 11:30:00,128.51,128.86,128.41,128.73,362111.0,127.7451,128.0931,127.6457,127.9638,362111.0
2023-11-02 11:40:00,128.75,128.86,128.49,128.51,222351.0,127.9837,128.0931,127.7253,127.7451,222351.0
2023-11-02 11:50:00,128.52,128.63,128.25,128.56,276143.0,127.7551,127.8644,127.4867,127.7948,276143.0
2023-11-02 12:00:00,128.57,128.68,128.41,128.49,207222.0,127.8048,127.9141,127.6457,127.7253,207222.0
2023-11-02 12:10:00,128.47,128.7,128.42,128.5,200604.0,127.7054,127.934,127.6557,127.7352,200604.0
2023-11-02 12:20:00,128.49,128.64,128.39,128.51,238730.0,127.7253,127.8744,127.6259,127.7451,238730.0
2023-11-02 12:30:00,128.51,128.6,128.16,128.57,240266.0,127.7451,127.8346,127.3972,127.8048,240266.0
2023-11-02 12:40:00,128.56,128.69,128.45,128.51,188582.0,127.7948,127.9241,127.6855,127.7451,188582.0
2023-11-02 12:50:00,128.5,128.64,128.42,128.43,184064.0,127.7352,127.8744,127.6557,127.6656,184064.0
2023-11-02 13:00:00,128.43,128.48,128.11,128.46,248922.0,127.6656,127.7153,127.3475,127.6954,248922.0
2023-11-02 13:10:00,128.45,128.47,128.33,128.43,202160.0,127.6855,127.7054,127.5662,127.6656,202160.0
2023-11-02 13:20:00,128.42,128.62,128.4,128.56,142351.0,127.6557,127.8545,127.6358,127.7948,142351.0
2023-11-02 13:30:00,128.56,128.84,128.56,128.83,202073.0,127.7948,128.0732,127.7948,128.0632,202073.0
2023-11-02 13:40:00,128.83,128.93,128.73,128.8,190905.0,128.0632,128.1626,127.9638,128.0334,190905.0
2023-11-02 13:50:00,128.78,128.9,128.65,128.79,255179.0,128.0135,128.1328,127.8843,128.0235,255179.0
2023-11-02 14:00:00,128.79,128.84,128.69,128.8,149862.0,128.0235,128.0732,127.9241,128.0334,149862.0
2023-11-02 14:10:00,128.8,128.97,128.73,128.97,221506.0,128.0334,128.2024,127.9638,128.2024,221506.0
2023-11-02 14:20:00,128.97,129.03,128.92,129.0,196500.0,128.2024,128.262,128.1527,128.2322,196500.0
2023-11-02 14:30:00,129.0,129.1,128.9,128.97,195947.0,128.2322,128.3316,128.1328,128.2024,195947.0
2023-11-02 14:40:00,128.98,129.11,128.8,128.84,253821.0,128.2123,128.3416,128.0334,128.0732,253821.0
2023-11-02 14:50:00,128.84,128.89,128.74,128.82,152549.0,128.0732,128.1229,127.9738,128.0533,152549.0
2023-11-02 15:00:00,128.83,128.84,128.68,128.77,255797.0,128.0632,128.0732,127.9141,128.0036,255797.0
2023-11-02 15:10:00,128.77,128.86,128.64,128.66,223326.0,128.0036,128.0931,127.8744,127.8942,223326.0
2023-11-02 15:20:00,128.65,128.68,128.59,128.6,271144.0,127.8843,127.9141,127.8247,127.8346,271144.0
2023-11-02 15:30:00,128.6,128.7,128.56,128.7,351995.0,127.8346,127.934,127.7948,127.934,351995.0
2023-11-02 15:40:00,128.71,128.87,128.65,128.73,557165.0,127.944,128.103,127.8843,127.9638,557165.0
2023-11-02 15:50:00,128.71,128.75,128.44,128.6,1088989.0,127.944,127.9837,127.6756,127.8346,1088989.0
2023-11-03 09:30:00,129.09,129.74,129.01,129.02,915350.0,128.3217,128.9678,128.2422,128.2521,915350.0
2023-11-03 09:40:00,129.05,130.13,129.02,129.66,634154.0,128.2819,129.3555,128.2521,128.8883,634154.0
2023-11-03 09:50:00,129.67,129.92,129.48,129.78,488393.0,128.8982,129.1467,128.7094,129.0076,488393.0
2023-11-03 10:00:00,129.77,130.03,129.24,129.32,481851.0,128.9976,129.2561,128.4708,128.5503,481851.0
2023-11-03 10:10:00,129.31,129.79,129.26,129.73,258947.0,128.5404,129.0175,128.4907,128.9579,258947.0
2023-11-03 10:20:00,129.72,129.77,129.25,129.52,355130.0,128.9479,128.9976,128.4807,128.7491,355130.0
2023-11-03 10:30:00,129.52,129.91,129.51,129.76,301459.0,128.7491,129.1368,128.7392,128.9877,301459.0
2023-11-03 10:40:00,129.77,129.89,129.69,129.84,433825.0,128.9976,129.1169,128.9181,129.0672,433825.0
2023-11-03 10:50:00,129.84,130.26,129.7,130.18,565704.0,129.0672,129.4847,128.9281,129.4052,565704.0
2023-11-03 11:00:00,130.18,130.34,130.12,130.16,387134.0,129.4052,129.5642,129.3456,129.3853,387134.0
2023-11-03 11:10:00,130.17,130.27,129.98,130.14,285863.0,129.3953,129.4947,129.2064,129.3654,285863.0
2023-11-03 11:20:00,130.16,130.42,130.14,130.38,324659.0,129.3853,129.6438,129.3654,129.604,324659.0
2023-11-03 11:30:00,130.39,130.65,130.36,130.46,306729.0,129.614,129.8724,129.5841,129.6835,306729.0
2023-11-03 11:40:00,130.46,130.64,130.38,130.58,276476.0,129.6835,129.8625,129.604,129.8028,276476.0
2023-11-03 11:50:00,130.57,130.73,130.55,130.62,315795.0,129.7929,129.9519,129.773,129.8426,315795.0
2023-11-03 12:00:00,130.64,130.65,130.37,130.48,335422.0,129.8625,129.8724,129.5941,129.7034,335422.0
2023-11-03 12:10:00,130.47,130.67,130.41,130.63,208039.0,129.6935,129.8923,129.6338,129.8525,208039.0
2023-11-03 12:20:00,130.63,130.67,130.43,130.43,219524.0,129.8525,129.8923,129.6537,129.6537,219524.0
2023-11-03 12:30:00,130.44,130.54,130.41,130.44,199955.0,129.6637,129.7631,129.6338,129.6637,199955.0
2023-11-03 12:40:00,130.44,130.47,130.24,130.24,233559.0,129.6637,129.6935,129.4648,129.4648,233559.0
2023-11-03 12:50:00,130.24,130.36,130.16,130.21,167184.0,129.4648,129.5841,129.3853,129.435,167184.0
2023-11-03 13:00:00,130.2,130.29,130.04,130.1,205906.0,129.4251,129.5145,129.266,129.3257,205906.0
2023-11-03 13:10:00,130.09,130.11,129.79,129.84,253060.0,129.3157,129.3356,129.0175,129.0672,253060.0
2023-11-03 13:20:00,129.84,129.86,129.66,129.84,218381.0,129.0672,129.0871,128.8883,129.0672,218381.0
2023-11-03 13:30:00,129.83,130.07,129.83,130.04,229042.0,129.0573,129.2959,129.0573,129.266,229042.0
2023-11-03 13:40:00,130.04,130.07,129.91,130.02,176248.0,129.266,129.2959,129.1368,129.2462,176248.0
2023-11-03 13:50:00,130.02,130.09,129.87,130.03,226104.0,129.2462,129.3157,129.097,129.2561,226104.0
2023-11-03 14:00:00,130.03,130.15,129.92,130.12,209551.0,129.2561,129.3754,129.1467,129.3456,209551.0
2023-11-03 14:10:00,130.12,130.34,130.09,130.27,261737.0,129.3456,129.5642,129.3157,129.4947,261737.0
2023-11-03 14:20:00,130.27,130.33,130.16,130.32,159355.0,129.4947,129.5543,129.3853,129.5444,159355.0
2023-11-03 14:30:00,130.32,130.33,130.19,130.31,156042.0,129.5444,129.5543,129.4151,129.5344,156042.0
2023-11-03 14:40:00,130.3,130.37,130.23,130.32,204472.0,129.5245,129.5941,129.4549,129.5444,204472.0
2023-11-03 14:50:00,130.33,130.34,130.22,130.27,157148.0,129.5543,129.5642,129.445,129.4947,157148.0
2023-11-03 15:00:00,130.27,130.42,130.23,130.28,260198.0,129.4947,129.6438,129.4549,129.5046,260198.0
2023-11-03 15:10:00,130.29,130.35,130.2,130.31,237603.0,129.5145,129.5742,129.4251,129.5344,237603.0
2023-11-03 15:20:00,130.31,130.34,130.24,130.29,274817.0,129.5344,129.5642,129.4648,129.5145,274817.0
2023-11-03 15:30:00,130.29,130.47,130.18,130.47,364594.0,129.5145,129.6935,129.4052,129.6935,364594.0
2023-11-03 15:40:00,130.47,130.48,130.28,130.28,479842.0,129.6935,129.7034,129.5046,129.5046,479842.0
2023-11-03 15:50:00,130.29,130.5,130.29,130.34,802033.0,129.5145,129.7233,129.5145,129.5642,802033.0
2023-11-06 09:30:00,130.29,130.93,129.93,130.85,1118137.0,129.5145,130.1507,129.1567,130.0712,1118137.0
2023-11-06 09:40:00,130.88,131.29,130.6,130.91,714269.0,130.101,130.5086,129.8227,130.1309,714269.0
2023-11-06 09:50:00,130.93,131.01,130.66,130.77,404676.0,130.1507,130.2303,129.8823,129.9917,404676.0
2023-11-06 10:00:00,130.78,130.94,130.3,130.68,344332.0,130.0016,130.1607,129.5245,129.9022,344332.0
2023-11-06 10:10:00,130.71,130.86,130.34,130.82,311789.0,129.932,130.0812,129.5642,130.0414,311789.0
2023-11-06 10:20:00,130.84,130.94,130.71,130.86,228275.0,130.0613,130.1607,129.932,130.0812,228275.0
2023-11-06 10:30:00,130.86,131.07,130.77,131.06,229216.0,130.0812,130.2899,129.9917,130.28,229216.0
2023-11-06 10:40:00,131.08,131.12,130.73,130.84,253919.0,130.2998,130.3396,129.9519,130.0613,253919.0
2023-11-06 10:50:00,130.83,131.05,130.76,130.81,214270.0,130.0513,130.27,129.9817,130.0315,214270.0
2023-11-06 11:00:00,130.82,131.12,130.77,131.1,208859.0,130.0414,130.3396,129.9917,130.3197,208859.0
2023-11-06 11:10:00,131.08,131.08,130.86,131.02,128105.0,130.2998,130.2998,130.0812,130.2402,128105.0
2023-11-06 11:20:00,131.02,131.06,130.79,130.84,172246.0,130.2402,130.28,130.0116,130.0613,172246.0
2023-11-06 11:30:00,130.84,131.0,130.76,130.79,128198.0,130.0613,130.2203,129.9817,130.0116,128198.0
2023-11-06 11:40:00,130.79,130.87,130.68,130.81,165829.0,130.0116,130.0911,129.9022,130.0315,165829.0
2023-11-06 11:50:00,130.82,131.07,130.81,131.05,139208.0,130.0414,130.2899,130.0315,130.27,139208.0
2023-11-06 12:00:00,131.05,131.05,130.83,130.98,174646.0,130.27,130.27,130.0513,130.2004,174646.0
2023-11-06 12:10:00,130.99,130.99,130.82,130.83,89853.0,130.2104,130.2104,130.0414,130.0513,89853.0
2023-11-06 12:20:00,130.83,130.92,130.76,130.86,114081.0,130.0513,130.1408,129.9817,130.0812,114081.0
2023-11-06 12:30:00,130.85,130.96,130.75,130.77,115704.0,130.0712,130.1806,129.9718,129.9917,115704.0
2023-11-06 12:40:00,130.78,130.87,130.69,130.74,121713.0,130.0016,130.0911,129.9122,129.9619,121713.0
2023-11-06 12:50:00,130.74,130.98,130.72,130.97,147077.0,129.9619,130.2004,129.942,130.1905,147077.0
2023-11-06 13:00:00,130.97,130.98,130.77,130.81,144742.0,130.1905,130.2004,129.9917,130.0315,144742.0
2023-11-06 13:10:00,130.8,130.87,130.58,130.61,171758.0,130.0215,130.0911,129.8028,129.8326,171758.0
2023-11-06 13:20:00,130.62,130.69,130.46,130.63,204353.0,129.8426,129.9122,129.6835,129.8525,204353.0
2023-11-06 13:30:00,130.63,130.91,130.6,130.86,142401.0,129.8525,130.1309,129.8227,130.0812,142401.0
2023-11-06 13:40:00,130.85,130.87,130.64,130.83,160261.0,130.0712,130.0911,129.8625,130.0513,160261.0
2023-11-06 13:50:00,130.84,130.94,130.8,130.91,128101.0,130.0613,130.1607,130.0215,130.1309,128101.0
2023-11-06 14:00:00,130.9,130.92,130.78,130.8,186056.0,130.1209,130.1408,130.0016,130.0215,186056.0
2023-11-06 14:10:00,130.79,130.98,130.74,130.93,188902.0,130.0116,130.2004,129.9619,130.1507,188902.0
2023-11-06 14:20:00,130.92,130.95,130.78,130.88,74598.0,130.1408,130.1706,130.0016,130.101,74598.0
2023-11-06 14:30:00,130.87,130.98,130.82,130.93,155534.0,130.0911,130.2004,130.0414,130.1507,155534.0
2023-11-06 14:40:00,130.92,131.15,130.86,131.09,255063.0,130.1408,130.3694,130.0812,130.3098,255063.0
2023-11-06 14:50:00,131.09,131.36,131.09,131.19,203202.0,130.3098,130.5782,130.3098,130.4092,203202.0
2023-11-06 15:00:00,131.2,131.22,131.05,131.12,182506.0,130.4191,130.439,130.27,130.3396,182506.0
2023-11-06 15:10:00,131.12,131.3,131.1,131.25,173309.0,130.3396,130.5185,130.3197,130.4688,173309.0
2023-11-06 15:20:00,131.25,131.32,131.13,131.3,148501.0,130.4688,130.5384,130.3495,130.5185,148501.0
2023-11-06 15:30:00,131.3,131.37,131.21,131.27,160027.0,130.5185,130.5881,130.4291,130.4887,160027.0
2023-11-06 15:40:00,131.27,131.43,131.16,131.31,321453.0,130.4887,130.6478,130.3794,130.5285,321453.0
2023-11-06 15:50:00,131.3,131.56,131.21,131.49,905784.0,130.5185,130.777,130.4291,130.7074,905784.0
2023-11-07 09:30:00,131.99,132.29,131.14,131.46,821602.0,131.2044,131.5026,130.3595,130.6776,821602.0
2023-11-07 09:40:00,131.48,132.0,131.47,131.81,592941.0,130.6975,131.2144,130.6875,131.0255,592941.0
2023-11-07 09:50:00,131.81,132.03,131.72,131.97,251405.0,131.0255,131.2442,130.936,131.1845,251405.0
2023-11-07 10:00:00,131.98,132.27,131.62,131.63,444977.0,131.1945,131.4828,130.8366,130.8466,444977.0
2023-11-07 10:10:00,131.62,131.9,131.56,131.84,433541.0,130.8366,131.115,130.777,131.0553,433541.0
2023-11-07 10:20:00,131.86,132.2,131.83,132.18,373440.0,131.0752,131.4132,131.0454,131.3933,373440.0
2023-11-07 10:30:00,132.18,132.28,132.13,132.24,250989.0,131.3933,131.4927,131.3436,131.4529,250989.0
2023-11-07 10:40:00,132.24,132.6,132.23,132.59,321421.0,131.4529,131.8108,131.443,131.8009,321421.0
2023-11-07 10:50:00,132.6,132.87,132.52,132.78,381806.0,131.8108,132.0792,131.7313,131.9897,381806.0
2023-11-07 11:00:00,132.79,132.96,132.6,132.81,265630.0,131.9997,132.1687,131.8108,132.0195,265630.0
2023-11-07 11:10:00,132.83,132.98,132.62,132.7,238405.0,132.0394,132.1885,131.8307,131.9102,238405.0
2023-11-07 11:20:00,132.69,132.75,132.52,132.67,197540.0,131.9003,131.9599,131.7313,131.8804,197540.0
2023-11-07 11:30:00,132.67,132.72,132.52,132.66,181010.0,131.8804,131.9301,131.7313,131.8704,181010.0
2023-11-07 11:40:00,132.65,132.76,132.34,132.4,245152.0,131.8605,131.9698,131.5523,131.612,245152.0
2023-11-07 11:50:00,132.41,132.62,132.36,132.55,171518.0,131.6219,131.8307,131.5722,131.7611,171518.0
2023-11-07 12:00:00,132.54,132.54,132.31,132.43,190124.0,131.7512,131.7512,131.5225,131.6418,190124.0
2023-11-07 12:10:00,132.43,132.5,132.31,132.34,236584.0,131.6418,131.7114,131.5225,131.5523,236584.0
2023-11-07 12:20:00,132.36,132.5,132.31,132.36,191442.0,131.5722,131.7114,131.5225,131.5722,191442.0
2023-11-07 12:30:00,132.37,132.51,132.29,132.49,264188.0,131.5822,131.7213,131.5026,131.7015,264188.0
2023-11-07 12:40:00,132.49,132.62,132.39,132.39,201759.0,131.7015,131.8307,131.602,131.602,201759.0
2023-11-07 12:50:00,132.4,132.54,132.34,132.5,133505.0,131.612,131.7512,131.5523,131.7114,133505.0
2023-11-07 13:00:00,132.51,132.65,132.46,132.6,182745.0,131.7213,131.8605,131.6716,131.8108,182745.0
2023-11-07 13:10:00,132.61,132.87,132.56,132.82,226592.0,131.8207,132.0792,131.771,132.0295,226592.0
2023-11-07 13:20:00,132.81,132.97,132.67,132.92,232611.0,132.0195,132.1786,131.8804,132.1289,232611.0
2023-11-07 13:30:00,132.92,133.17,132.92,133.15,282075.0,132.1289,132.3774,132.1289,132.3575,282075.0
2023-11-07 13:40:00,133.14,133.14,132.93,133.07,174655.0,132.3476,132.3476,132.1388,132.278,174655.0
2023-11-07 13:50:00,133.09,133.1,132.97,133.06,234324.0,132.2979,132.3078,132.1786,132.2681,234324.0
2023-11-07 14:00:00,133.05,133.15,133.0,133.06,157139.0,132.2581,132.3575,132.2084,132.2681,157139.0
2023-11-07 14:10:00,133.06,133.09,132.89,132.98,219606.0,132.2681,132.2979,132.0991,132.1885,219606.0
2023-11-07 14:20:00,132.98,133.06,132.89,132.99,227434.0,132.1885,132.2681,132.0991,132.1985,227434.0
2023-11-07 14:30:00,132.99,133.28,132.98,133.07,213704.0,132.1985,132.4868,132.1885,132.278,213704.0
2023-11-07 14:40:00,133.07,133.07,132.87,132.9,165784.0,132.278,132.278,132.0792,132.109,165784.0
2023-11-07 14:50:00,132.9,132.97,132.79,132.9,148280.0,132.109,132.1786,131.9997,132.109,148280.0
2023-11-07 15:00:00,132.92,132.99,132.77,132.88,160063.0,132.1289,132.1985,131.9798,132.0891,160063.0
2023-11-07 15:10:00,132.88,132.98,132.75,132.88,181059.0,132.0891,132.1885,131.9599,132.0891,181059.0
2023-11-07 15:20:00,132.88,132.97,132.72,132.72,318858.0,132.0891,132.1786,131.9301,131.9301,318858.0
2023-11-07 15:30:00,132.72,132.86,132.7,132.84,248276.0,131.9301,132.0693,131.9102,132.0494,248276.0
2023-11-07 15:40:00,132.84,133.03,132.73,132.85,379758.0,132.0494,132.2382,131.94,132.0593,379758.0
2023-11-07 15:50:00,132.84,132.86,132.17,132.44,1395142.0,132.0494,132.0693,131.3834,131.6518,1395142.0
2023-11-08 09:30:00,132.36,133.18,132.36,132.71,1003036.0,131.5722,132.3873,131.5722,131.9201,1003036.0
2023-11-08 09:40:00,132.69,132.71,132.35,132.52,365534.0,131.9003,131.9201,131.5623,131.7313,365534.0
2023-11-08 09:50:00,132.52,132.66,132.36,132.44,275333.0,131.7313,131.8704,131.5722,131.6518,275333.0
2023-11-08 10:00:00,132.44,132.77,132.22,132.73,302968.0,131.6518,131.9798,131.4331,131.94,302968.0
2023-11-08 10:10:00,132.72,132.81,132.43,132.59,258285.0,131.9301,132.0195,131.6418,131.8009,258285.0
2023-11-08 10:20:00,132.6,132.6,132.16,132.44,296535.0,131.8108,131.8108,131.3734,131.6518,296535.0
2023-11-08 10:30:00,132.43,132.6,132.32,132.54,316821.0,131.6418,131.8108,131.5325,131.7512,316821.0
2023-11-08 10:40:00,132.54,132.8,132.42,132.8,293196.0,131.7512,132.0096,131.6319,132.0096,293196.0
2023-11-08 10:50:00,132.77,132.8,132.49,132.53,193984.0,131.9798,132.0096,131.7015,131.7412,193984.0
2023-11-08 11:00:00,132.54,132.67,132.42,132.5,157726.0,131.7512,131.8804,131.6319,131.7114,157726.0
2023-11-08 11:10:00,132.5,133.1,132.5,132.97,389384.0,131.7114,132.3078,131.7114,132.1786,389384.0
2023-11-08 11:20:00,132.98,132.98,132.51,132.86,247711.0,132.1885,132.1885,131.7213,132.0693,247711.0
2023-11-08 11:30:00,132.86,133.07,132.78,132.93,292752.0,132.0693,132.278,131.9897,132.1388,292752.0
2023-11-08 11:40:00,132.92,133.08,132.8,132.93,156334.0,132.1289,132.2879,132.0096,132.1388,156334.0
2023-11-08 11:50:00,132.93,132.97,132.74,132.76,206882.0,132.1388,132.1786,131.95,131.9698,206882.0
2023-11-08 12:00:00,132.77,132.86,132.49,132.53,259981.0,131.9798,132.0693,131.7015,131.7412,259981.0
2023-11-08 12:10:00,132.52,132.69,132.49,132.67,150865.0,131.7313,131.9003,131.7015,131.8804,150865.0
2023-11-08 12:20:00,132.67,132.74,132.52,132.69,274720.0,131.8804,131.95,131.7313,131.9003,274720.0
2023-11-08 12:30:00,132.7,132.87,132.6,132.86,127812.0,131.9102,132.0792,131.8108,132.0693,127812.0
2023-11-08 12:40:00,132.85,132.88,132.68,132.8,126015.0,132.0593,132.0891,131.8903,132.0096,126015.0
2023-11-08 12:50:00,132.8,132.8,132.58,132.62,105234.0,132.0096,132.0096,131.7909,131.8307,105234.0
2023-11-08 13:00:00,132.62,133.07,132.52,132.93,310297.0,131.8307,132.278,131.7313,132.1388,310297.0
2023-11-08 13:10:00,132.93,132.93,132.47,132.66,212508.0,132.1388,132.1388,131.6816,131.8704,212508.0
2023-11-08 13:20:00,132.66,132.95,132.65,132.84,128749.0,131.8704,132.1587,131.8605,132.0494,128749.0
2023-11-08 13:30:00,132.85,132.99,132.8,132.88,121202.0,132.0593,132.1985,132.0096,132.0891,121202.0
2023-11-08 13:40:00,132.88,132.95,132.8,132.85,84306.0,132.0891,132.1587,132.0096,132.0593,84306.0
2023-11-08 13:50:00,132.85,132.87,132.71,132.74,106611.0,132.0593,132.0792,131.9201,131.95,106611.0
2023-11-08 14:00:00,132.75,133.19,132.67,133.19,161790.0,131.9599,132.3973,131.8804,132.3973,161790.0
2023-11-08 14:10:00,133.19,133.25,133.08,133.21,163511.0,132.3973,132.4569,132.2879,132.4172,163511.0
2023-11-08 14:20:00,133.2,133.5,133.18,133.48,228417.0,132.4072,132.7054,132.3873,132.6856,228417.0
2023-11-08 14:30:00,133.49,133.54,133.18,133.41,251986.0,132.6955,132.7452,132.3873,132.616,251986.0
2023-11-08 14:40:00,133.41,133.44,133.12,133.14,131662.0,132.616,132.6458,132.3277,132.3476,131662.0
2023-11-08 14:50:00,133.13,133.14,132.91,132.99,203252.0,132.3376,132.3476,132.119,132.1985,203252.0
2023-11-08 15:00:00,132.99,133.11,132.95,133.04,157738.0,132.1985,132.3178,132.1587,132.2482,157738.0
2023-11-08 15:10:00,133.04,133.07,132.69,132.73,205631.0,132.2482,132.278,131.9003,131.94,205631.0
2023-11-08 15:20:00,132.72,132.88,132.67,132.86,215072.0,131.9301,132.0891,131.8804,132.0693,215072.0
2023-11-08 15:30:00,132.86,133.01,132.79,132.99,214201.0,132.0693,132.2184,131.9997,132.1985,214201.0
2023-11-08 15:40:00,133.0,133.35,132.99,133.18,361823.0,132.2084,132.5563,132.1985,132.3873,361823.0
2023-11-08 15:50:00,133.18,133.37,133.16,133.24,742897.0,132.3873,132.5762,132.3675,132.447,742897.0
2023-11-09 09:30:00,133.36,133.67,132.9,132.94,746295.0,132.5663,132.8744,132.109,132.1488,746295.0
2023-11-09 09:40:00,132.94,133.26,132.66,133.23,399454.0,132.1488,132.4669,131.8704,132.437,399454.0
2023-11-09 09:50:00,133.24,133.6,133.16,133.57,286512.0,132.447,132.8048,132.3675,132.775,286512.0
2023-11-09 10:00:00,133.58,133.67,132.75,132.87,398458.0,132.785,132.8744,131.9599,132.0792,398458.0
2023-11-09 10:10:00,132.87,133.29,132.76,132.96,279415.0,132.0792,132.4967,131.9698,132.1687,279415.0
2023-11-09 10:20:00,132.95,133.12,132.78,133.0,196404.0,132.1587,132.3277,131.9897,132.2084,196404.0
2023-11-09 10:30:00,133.02,133.19,132.84,133.13,236676.0,132.2283,132.3973,132.0494,132.3376,236676.0
2023-11-09 10:40:00,133.12,133.37,133.05,133.22,210171.0,132.3277,132.5762,132.2581,132.4271,210171.0
2023-11-09 10:50:00,133.21,133.41,133.2,133.39,135434.0,132.4172,132.616,132.4072,132.5961,135434.0
2023-11-09 11:00:00,133.39,133.73,133.35,133.7,217229.0,132.5961,132.9341,132.5563,132.9043,217229.0
2023-11-09 11:10:00,133.7,133.74,133.56,133.57,198485.0,132.9043,132.944,132.7651,132.775,198485.0
2023-11-09 11:20:00,133.58,133.71,133.43,133.44,193236.0,132.785,132.9142,132.6359,132.6458,193236.0
2023-11-09 11:30:00,133.44,133.64,133.36,133.59,130584.0,132.6458,132.8446,132.5663,132.7949,130584.0
2023-11-09 11:40:00,133.59,133.69,133.52,133.65,137890.0,132.7949,132.8943,132.7253,132.8545,137890.0
2023-11-09 11:50:00,133.65,133.96,133.62,133.8,213447.0,132.8545,133.1627,132.8247,133.0037,213447.0
2023-11-09 12:00:00,133.8,133.8,133.49,133.55,209131.0,133.0037,133.0037,132.6955,132.7551,209131.0
2023-11-09 12:10:00,133.54,133.55,133.27,133.28,161589.0,132.7452,132.7551,132.4768,132.4868,161589.0
2023-11-09 12:20:00,133.28,133.33,133.08,133.17,147183.0,132.4868,132.5365,132.2879,132.3774,147183.0
2023-11-09 12:30:00,133.16,133.25,132.93,132.94,196222.0,132.3675,132.4569,132.1388,132.1488,196222.0
2023-11-09 12:40:00,132.94,133.19,132.9,133.16,142754.0,132.1488,132.3973,132.109,132.3675,142754.0
2023-11-09 12:50:00,133.17,133.26,133.12,133.2,164698.0,132.3774,132.4669,132.3277,132.4072,164698.0
2023-11-09 13:00:00,133.22,133.24,132.27,132.53,584779.0,132.4271,132.447,131.4828,131.7412,584779.0
2023-11-09 13:10:00,132.54,132.88,132.4,132.58,312996.0,131.7512,132.0891,131.612,131.7909,312996.0
2023-11-09 13:20:00,132.58,132.81,132.53,132.65,259164.0,131.7909,132.0195,131.7412,131.8605,259164.0
2023-11-09 13:30:00,132.65,132.71,132.41,132.41,223234.0,131.8605,131.9201,131.6219,131.6219,223234.0
2023-11-09 13:40:00,132.42,132.42,132.2,132.36,247856.0,131.6319,131.6319,131.4132,131.5722,247856.0
2023-11-09 13:50:00,132.36,132.39,132.15,132.25,199411.0,131.5722,131.602,131.3635,131.4629,199411.0
2023-11-09 14:00:00,132.24,132.24,131.86,132.11,428840.0,131.4529,131.4529,131.0752,131.3237,428840.0
2023-11-09 14:10:00,132.11,132.21,131.93,132.0,233971.0,131.3237,131.4231,131.1448,131.2144,233971.0
2023-11-09 14:20:00,132.01,132.36,131.98,132.25,223523.0,131.2243,131.5722,131.1945,131.4629,223523.0
2023-11-09 14:30:00,132.24,132.36,131.98,132.16,192105.0,131.4529,131.5722,131.1945,131.3734,192105.0
2023-11-09 14:40:00,132.19,132.2,131.84,132.03,196080.0,131.4032,131.4132,131.0553,131.2442,196080.0
2023-11-09 14:50:00,132.03,132.06,131.77,131.85,180196.0,131.2442,131.274,130.9857,131.0653,180196.0
2023-11-09 15:00:00,131.84,131.85,131.64,131.71,338080.0,131.0553,131.0653,130.8565,130.9261,338080.0
2023-11-09 15:10:00,131.72,132.0,131.68,131.98,314912.0,130.936,131.2144,130.8963,131.1945,314912.0
2023-11-09 15:20:00,131.99,132.02,131.81,131.85,220083.0,131.2044,131.2343,131.0255,131.0653,220083.0
2023-11-09 15:30:00,131.84,131.92,131.72,131.77,229647.0,131.0553,131.1348,130.936,130.9857,229647.0
2023-11-09 15:40:00,131.77,131.84,131.63,131.72,349412.0,130.9857,131.0553,130.8466,130.936,349412.0
2023-11-09 15:50:00,131.72,131.77,131.51,131.7,1029896.0,130.936,130.9857,130.7273,130.9162,1029896.0
2023-11-10 09:30:00,131.53,131.69,130.87,131.36,1189278.0,130.7472,130.9062,130.0911,130.5782,1189278.0
2023-11-10 09:40:00,131.36,132.08,131.32,131.92,538036.0,130.5782,131.2939,130.5384,131.1348,538036.0
2023-11-10 09:50:00,131.94,132.37,131.82,132.3,456224.0,131.1547,131.5822,131.0354,131.5126,456224.0
2023-11-10 10:00:00,132.3,132.3,131.81,131.88,442188.0,131.5126,131.5126,131.0255,131.0951,442188.0
2023-11-10 10:10:00,131.84,132.29,131.79,132.27,230785.0,131.0553,131.5026,131.0056,131.4828,230785.0
2023-11-10 10:20:00,132.27,132.34,131.59,131.69,337462.0,131.4828,131.5523,130.8068,130.9062,337462.0
2023-11-10 10:30:00,131.69,131.81,131.31,131.31,406117.0,130.9062,131.0255,130.5285,130.5285,406117.0
2023-11-10 10:40:00,131.32,131.56,131.21,131.31,322290.0,130.5384,130.777,130.4291,130.5285,322290.0
2023-11-10 10:50:00,131.31,131.6,131.27,131.6,247872.0,130.5285,130.8168,130.4887,130.8168,247872.0
2023-11-10 11:00:00,131.6,132.29,131.59,132.28,396584.0,130.8168,131.5026,130.8068,131.4927,396584.0
2023-11-10 11:10:00,132.27,132.66,132.21,132.57,359614.0,131.4828,131.8704,131.4231,131.781,359614.0
2023-11-10 11:20:00,132.58,132.63,132.46,132.6,214409.0,131.7909,131.8406,131.6716,131.8108,214409.0
2023-11-10 11:30:00,132.6,132.71,132.42,132.65,228178.0,131.8108,131.9201,131.6319,131.8605,228178.0
2023-11-10 11:40:00,132.65,132.92,132.6,132.83,219744.0,131.8605,132.1289,131.8108,132.0394,219744.0
2023-11-10 11:50:00,132.84,133.05,132.83,133.03,232244.0,132.0494,132.2581,132.0394,132.2382,232244.0
2023-11-10 12:00:00,133.03,133.37,133.02,133.34,260267.0,132.2382,132.5762,132.2283,132.5464,260267.0
2023-11-10 12:10:00,133.36,133.36,133.14,133.31,207887.0,132.5663,132.5663,132.3476,132.5166,207887.0
2023-11-10 12:20:00,133.31,133.34,133.16,133.2,158859.0,132.5166,132.5464,132.3675,132.4072,158859.0
2023-11-10 12:30:00,133.22,133.7,133.19,133.56,418752.0,132.4271,132.9043,132.3973,132.7651,418752.0
2023-11-10 12:40:00,133.55,133.63,133.42,133.5,256263.0,132.7551,132.8347,132.6259,132.7054,256263.0
2023-11-10 12:50:00,133.5,133.75,133.46,133.62,252115.0,132.7054,132.954,132.6657,132.8247,252115.0
2023-11-10 13:00:00,133.62,133.7,133.41,133.41,249719.0,132.8247,132.9043,132.616,132.616,249719.0
2023-11-10 13:10:00,133.42,133.58,133.32,133.58,199739.0,132.6259,132.785,132.5265,132.785,199739.0
2023-11-10 13:20:00,133.58,133.78,133.55,133.75,281972.0,132.785,132.9838,132.7551,132.954,281972.0
2023-11-10 13:30:00,133.75,133.93,133.75,133.9,232007.0,132.954,133.1329,132.954,133.1031,232007.0
2023-11-10 13:40:00,133.9,134.04,133.89,134.03,253111.0,133.1031,133.2422,133.0931,133.2323,253111.0
2023-11-10 13:50:00,134.03,134.03,133.75,133.79,212126.0,133.2323,133.2323,132.954,132.9937,212126.0
2023-11-10 14:00:00,133.8,133.96,133.77,133.95,152895.0,133.0037,133.1627,132.9738,133.1528,152895.0
2023-11-10 14:10:00,133.95,133.99,133.86,133.95,184484.0,133.1528,133.1925,133.0633,133.1528,184484.0
2023-11-10 14:20:00,133.95,133.98,133.79,133.92,143663.0,133.1528,133.1826,132.9937,133.1229,143663.0
2023-11-10 14:30:00,133.93,133.94,133.74,133.9,132392.0,133.1329,133.1428,132.944,133.1031,132392.0
2023-11-10 14:40:00,133.9,134.07,133.84,133.84,220278.0,133.1031,133.272,133.0434,133.0434,220278.0
2023-11-10 14:50:00,133.86,134.03,133.85,133.95,167645.0,133.0633,133.2323,133.0534,133.1528,167645.0
2023-11-10 15:00:00,133.96,134.06,133.91,134.06,133568.0,133.1627,133.2621,133.113,133.2621,133568.0
2023-11-10 15:10:00,134.05,134.14,133.92,134.14,222496.0,133.2522,133.3416,133.1229,133.3416,222496.0
2023-11-10 15:20:00,134.14,134.17,133.98,134.14,210595.0,133.3416,133.3715,133.1826,133.3416,210595.0
2023-11-10 15:30:00,134.13,134.19,133.97,134.06,277756.0,133.3317,133.3913,133.1726,133.2621,277756.0
2023-11-10 15:40:00,134.06,134.27,134.03,134.26,478770.0,133.2621,133.4709,133.2323,133.4609,478770.0
2023-11-10 15:50:00,134.26,134.26,133.92,134.08,980763.0,133.4609,133.4609,133.1229,133.282,980763.0
2023-11-13 09:30:00,133.36,133.75,133.09,133.11,1048841.0,132.5663,132.954,132.2979,132.3178,1048841.0
2023-11-13 09:40:00,133.11,133.14,132.77,132.96,673198.0,132.3178,132.3476,131.9798,132.1687,673198.0
2023-11-13 09:50:00,132.96,133.21,132.77,133.16,413660.0,132.1687,132.4172,131.9798,132.3675,413660.0
2023-11-13 10:00:00,133.16,133.35,133.16,133.21,423216.0,132.3675,132.5563,132.3675,132.4172,423216.0
2023-11-13 10:10:00,133.21,133.43,133.1,133.32,360758.0,132.4172,132.6359,132.3078,132.5265,360758.0
2023-11-13 10:20:00,133.3,133.5,133.25,133.49,271928.0,132.5066,132.7054,132.4569,132.6955,271928.0
2023-11-13 10:30:00,133.5,133.67,133.48,133.58,249428.0,132.7054,132.8744,132.6856,132.785,249428.0
2023-11-13 10:40:00,133.57,133.84,133.43,133.6,333132.0,132.775,133.0434,132.6359,132.8048,333132.0
2023-11-13 10:50:00,133.6,133.84,133.51,133.71,290025.0,132.8048,133.0434,132.7154,132.9142,290025.0
2023-11-13 11:00:00,133.71,133.87,133.56,133.82,309053.0,132.9142,133.0732,132.7651,133.0235,309053.0
2023-11-13 11:10:00,133.82,133.91,133.68,133.8,269277.0,133.0235,133.113,132.8844,133.0037,269277.0
2023-11-13 11:20:00,133.79,133.95,133.71,133.92,219191.0,132.9937,133.1528,132.9142,133.1229,219191.0
2023-11-13 11:30:00,133.91,133.93,133.62,133.67,172086.0,133.113,133.1329,132.8247,132.8744,172086.0
2023-11-13 11:40:00,133.67,134.02,133.65,133.9,253291.0,132.8744,133.2223,132.8545,133.1031,253291.0
2023-11-13 11:50:00,133.9,133.93,133.74,133.81,188841.0,133.1031,133.1329,132.944,133.0136,188841.0
2023-11-13 12:00:00,133.81,133.9,133.75,133.77,174873.0,133.0136,133.1031,132.954,132.9738,174873.0
2023-11-13 12:10:00,133.77,133.78,133.59,133.65,166082.0,132.9738,132.9838,132.7949,132.8545,166082.0
2023-11-13 12:20:00,133.65,133.84,133.58,133.73,135554.0,132.8545,133.0434,132.785,132.9341,135554.0
2023-11-13 12:30:00,133.73,133.83,133.61,133.8,151387.0,132.9341,133.0335,132.8148,133.0037,151387.0
2023-11-13 12:40:00,133.8,133.86,133.6,133.73,120552.0,133.0037,133.0633,132.8048,132.9341,120552.0
2023-11-13 12:50:00,133.72,133.79,133.63,133.72,160537.0,132.9241,132.9937,132.8347,132.9241,160537.0
2023-11-13 13:00:00,133.72,133.73,133.48,133.57,118060.0,132.9241,132.9341,132.6856,132.775,118060.0
2023-11-13 13:10:00,133.58,133.75,133.51,133.71,124844.0,132.785,132.954,132.7154,132.9142,124844.0
2023-11-13 13:20:00,133.72,133.74,133.5,133.62,120518.0,132.9241,132.944,132.7054,132.8247,120518.0
2023-11-13 13:30:00,133.63,133.74,133.54,133.73,118775.0,132.8347,132.944,132.7452,132.9341,118775.0
2023-11-13 13:40:00,133.73,133.94,133.66,133.87,171536.0,132.9341,133.1428,132.8645,133.0732,171536.0
2023-11-13 13:50:00,133.87,133.91,133.69,133.72,128943.0,133.0732,133.113,132.8943,132.9241,128943.0
2023-11-13 14:00:00,133.72,133.81,133.66,133.78,101277.0,132.9241,133.0136,132.8645,132.9838,101277.0
2023-11-13 14:10:00,133.78,133.84,133.69,133.8,104879.0,132.9838,133.0434,132.8943,133.0037,104879.0
2023-11-13 14:20:00,133.79,134.1,133.76,134.06,360347.0,132.9937,133.3019,132.9639,133.2621,360347.0
2023-11-13 14:30:00,134.06,134.1,133.88,133.99,362221.0,133.2621,133.3019,133.0832,133.1925,362221.0
2023-11-13 14:40:00,133.98,134.11,133.93,133.98,137014.0,133.1826,133.3118,133.1329,133.1826,137014.0
2023-11-13 14:50:00,133.99,134.02,133.87,133.96,125494.0,133.1925,133.2223,133.0732,133.1627,125494.0
2023-11-13 15:00:00,133.96,134.03,133.82,134.01,188718.0,133.1627,133.2323,133.0235,133.2124,188718.0
2023-11-13 15:10:00,134.01,134.11,133.98,134.05,277627.0,133.2124,133.3118,133.1826,133.2522,277627.0
2023-11-13 15:20:00,134.06,134.1,133.86,133.9,190983.0,133.2621,133.3019,133.0633,133.1031,190983.0
2023-11-13 15:30:00,133.9,133.9,133.79,133.81,190379.0,133.1031,133.1031,132.9937,133.0136,190379.0
2023-11-13 15:40:00,133.82,133.86,133.71,133.78,307759.0,133.0235,133.0633,132.9142,132.9838,307759.0
2023-11-13 15:50:00,133.78,133.83,133.57,133.64,959524.0,132.9838,133.0335,132.775,132.8446,959524.0
2023-11-14 09:30:00,135.65,136.45,135.42,136.08,1689502.0,134.8426,135.6379,134.614,135.2701,1689502.0
2023-11-14 09:40:00,136.08,136.3,135.72,135.94,642524.0,135.2701,135.4888,134.9122,135.1309,642524.0
2023-11-14 09:50:00,135.94,136.59,135.87,136.52,580659.0,135.1309,135.7771,135.0613,135.7075,580659.0
2023-11-14 10:00:00,136.52,137.24,136.52,136.72,649728.0,135.7075,136.4232,135.7075,135.9063,649728.0
2023-11-14 10:10:00,136.72,136.76,136.44,136.59,345266.0,135.9063,135.946,135.6279,135.7771,345266.0
2023-11-14 10:20:00,136.58,136.63,136.23,136.59,340107.0,135.7671,135.8168,135.4192,135.7771,340107.0
2023-11-14 10:30:00,136.59,136.72,136.26,136.31,314234.0,135.7771,135.9063,135.449,135.4987,314234.0
2023-11-14 10:40:00,136.31,136.4,135.97,136.35,378091.0,135.4987,135.5882,135.1607,135.5385,378091.0
2023-11-14 10:50:00,136.36,136.37,135.83,135.86,299764.0,135.5484,135.5584,135.0216,135.0514,299764.0
2023-11-14 11:00:00,135.87,136.02,135.66,135.84,290256.0,135.0613,135.2104,134.8526,135.0315,290256.0
2023-11-14 11:10:00,135.85,136.11,135.72,135.73,270743.0,135.0415,135.2999,134.9122,134.9222,270743.0
2023-11-14 11:20:00,135.72,135.76,135.53,135.6,315704.0,134.9122,134.952,134.7234,134.7929,315704.0
2023-11-14 11:30:00,135.6,135.86,135.55,135.78,245302.0,134.7929,135.0514,134.7432,134.9719,245302.0
2023-11-14 11:40:00,135.78,136.0,135.73,135.84,281431.0,134.9719,135.1906,134.9222,135.0315,281431.0
2023-11-14 11:50:00,135.84,135.84,135.52,135.67,199961.0,135.0315,135.0315,134.7134,134.8625,199961.0
2023-11-14 12:00:00,135.67,135.92,135.57,135.66,221517.0,134.8625,135.111,134.7631,134.8526,221517.0
2023-11-14 12:10:00,135.65,135.69,135.52,135.6,169566.0,134.8426,134.8824,134.7134,134.7929,169566.0
2023-11-14 12:20:00,135.59,135.69,135.54,135.61,261902.0,134.783,134.8824,134.7333,134.8029,261902.0
2023-11-14 12:30:00,135.61,135.97,135.6,135.97,214825.0,134.8029,135.1607,134.7929,135.1607,214825.0
2023-11-14 12:40:00,135.96,136.08,135.86,136.05,254571.0,135.1508,135.2701,135.0514,135.2403,254571.0
2023-11-14 12:50:00,136.05,136.24,135.95,136.24,244690.0,135.2403,135.4291,135.1409,135.4291,244690.0
2023-11-14 13:00:00,136.25,136.41,136.23,136.23,258377.0,135.4391,135.5981,135.4192,135.4192,258377.0
2023-11-14 13:10:00,136.24,136.39,136.16,136.33,175961.0,135.4291,135.5782,135.3496,135.5186,175961.0
2023-11-14 13:20:00,136.33,136.48,136.23,136.44,212359.0,135.5186,135.6677,135.4192,135.6279,212359.0
2023-11-14 13:30:00,136.44,136.58,136.36,136.5,198117.0,135.6279,135.7671,135.5484,135.6876,198117.0
2023-11-14 13:40:00,136.49,136.49,136.25,136.46,180073.0,135.6776,135.6776,135.4391,135.6478,180073.0
2023-11-14 13:50:00,136.47,136.47,136.14,136.14,238561.0,135.6578,135.6578,135.3297,135.3297,238561.0
2023-11-14 14:00:00,136.15,136.15,135.91,135.98,178806.0,135.3397,135.3397,135.1011,135.1707,178806.0
2023-11-14 14:10:00,135.99,136.07,135.91,136.06,234946.0,135.1806,135.2601,135.1011,135.2502,234946.0
2023-11-14 14:20:00,136.06,136.23,136.0,136.2,152424.0,135.2502,135.4192,135.1906,135.3894,152424.0
2023-11-14 14:30:00,136.21,136.37,136.2,136.33,192566.0,135.3993,135.5584,135.3894,135.5186,192566.0
2023-11-14 14:40:00,136.32,136.44,136.28,136.28,173796.0,135.5087,135.6279,135.4689,135.4689,173796.0
2023-11-14 14:50:00,136.29,136.53,136.29,136.45,251948.0,135.4788,135.7174,135.4788,135.6379,251948.0
2023-11-14 15:00:00,136.44,136.48,136.27,136.28,269429.0,135.6279,135.6677,135.459,135.4689,269429.0
2023-11-14 15:10:00,136.28,136.38,136.22,136.33,288477.0,135.4689,135.5683,135.4093,135.5186,288477.0
2023-11-14 15:20:00,136.34,136.36,135.97,136.22,357034.0,135.5285,135.5484,135.1607,135.4093,357034.0
2023-11-14 15:30:00,136.22,136.28,135.97,135.99,355136.0,135.4093,135.4689,135.1607,135.1806,355136.0
2023-11-14 15:40:00,135.99,136.1,135.78,135.78,550930.0,135.1806,135.29,134.9719,134.9719,550930.0
2023-11-14 15:50:00,135.78,135.78,135.1,135.42,1803394.0,134.9719,134.9719,134.2959,134.614,1803394.0
2023-11-15 09:30:00,136.63,136.84,135.54,135.54,996174.0,135.8168,136.0256,134.7333,134.7333,996174.0
2023-11-15 09:40:00,135.56,136.03,135.44,135.94,418105.0,134.7532,135.2204,134.6339,135.1309,418105.0
2023-11-15 09:50:00,135.95,136.01,135.74,135.8,288411.0,135.1409,135.2005,134.9321,134.9918,288411.0
2023-11-15 10:00:00,135.78,135.85,135.6,135.67,307914.0,134.9719,135.0415,134.7929,134.8625,307914.0
2023-11-15 10:10:00,135.65,135.79,135.48,135.78,239883.0,134.8426,134.9818,134.6737,134.9719,239883.0
2023-11-15 10:20:00,135.79,136.08,135.77,135.82,245781.0,134.9818,135.2701,134.9619,135.0116,245781.0
2023-11-15 10:30:00,135.84,135.92,135.51,135.55,250354.0,135.0315,135.111,134.7035,134.7432,250354.0
2023-11-15 10:40:00,135.56,136.01,135.52,135.97,223654.0,134.7532,135.2005,134.7134,135.1607,223654.0
2023-11-15 10:50:00,135.98,136.2,135.85,135.94,256363.0,135.1707,135.3894,135.0415,135.1309,256363.0
2023-11-15 11:00:00,135.94,136.06,135.68,135.93,315407.0,135.1309,135.2502,134.8725,135.121,315407.0
2023-11-15 11:10:00,135.93,136.21,135.82,136.2,243992.0,135.121,135.3993,135.0116,135.3894,243992.0
2023-11-15 11:20:00,136.19,136.36,136.17,136.22,213453.0,135.3794,135.5484,135.3596,135.4093,213453.0
2023-11-15 11:30:00,136.23,136.36,136.05,136.16,213554.0,135.4192,135.5484,135.2403,135.3496,213554.0
2023-11-15 11:40:00,136.18,136.18,135.86,136.05,192839.0,135.3695,135.3695,135.0514,135.2403,192839.0
2023-11-15 11:50:00,136.05,136.05,135.71,135.81,188290.0,135.2403,135.2403,134.9023,135.0017,188290.0
2023-11-15 12:00:00,135.82,136.04,135.74,135.87,187908.0,135.0116,135.2303,134.9321,135.0613,187908.0
2023-11-15 12:10:00,135.87,135.92,135.78,135.85,136902.0,135.0613,135.111,134.9719,135.0415,136902.0
2023-11-15 12:20:00,135.86,136.04,135.81,135.98,145215.0,135.0514,135.2303,135.0017,135.1707,145215.0
2023-11-15 12:30:00,135.97,135.99,135.75,135.89,133217.0,135.1607,135.1806,134.9421,135.0812,133217.0
2023-11-15 12:40:00,135.88,136.02,135.72,136.01,91524.0,135.0713,135.2104,134.9122,135.2005,91524.0
2023-11-15 12:50:00,136.01,136.02,135.67,135.72,109707.0,135.2005,135.2104,134.8625,134.9122,109707.0
2023-11-15 13:00:00,135.71,135.76,135.5,135.52,180691.0,134.9023,134.952,134.6935,134.7134,180691.0
2023-11-15 13:10:00,135.53,135.58,135.33,135.53,215414.0,134.7234,134.7731,134.5246,134.7234,215414.0
2023-11-15 13:20:00,135.55,135.89,135.53,135.88,212404.0,134.7432,135.0812,134.7234,135.0713,212404.0
2023-11-15 13:30:00,135.89,136.09,135.81,136.0,133754.0,135.0812,135.28,135.0017,135.1906,133754.0
2023-11-15 13:40:00,135.99,136.12,135.99,136.09,141474.0,135.1806,135.3098,135.1806,135.28,141474.0
2023-11-15 13:50:00,136.1,136.24,136.07,136.19,174061.0,135.29,135.4291,135.2601,135.3794,174061.0
2023-11-15 14:00:00,136.21,136.32,136.15,136.23,146939.0,135.3993,135.5087,135.3397,135.4192,146939.0
2023-11-15 14:10:00,136.24,136.33,136.07,136.09,155480.0,135.4291,135.5186,135.2601,135.28,155480.0
2023-11-15 14:20:00,136.08,136.35,135.97,136.34,194184.0,135.2701,135.5385,135.1607,135.5285,194184.0
2023-11-15 14:30:00,136.35,136.36,136.18,136.28,156755.0,135.5385,135.5484,135.3695,135.4689,156755.0
2023-11-15 14:40:00,136.28,136.29,136.05,136.07,122705.0,135.4689,135.4788,135.2403,135.2601,122705.0
2023-11-15 14:50:00,136.07,136.28,136.07,136.21,164166.0,135.2601,135.4689,135.2601,135.3993,164166.0
2023-11-15 15:00:00,136.21,136.23,136.06,136.06,166293.0,135.3993,135.4192,135.2502,135.2502,166293.0
2023-11-15 15:10:00,136.05,136.18,136.02,136.16,145647.0,135.2403,135.3695,135.2104,135.3496,145647.0
2023-11-15 15:20:00,136.16,136.25,136.01,136.25,174201.0,135.3496,135.4391,135.2005,135.4391,174201.0
2023-11-15 15:30:00,136.25,136.41,136.19,136.39,269828.0,135.4391,135.5981,135.3794,135.5782,269828.0
2023-11-15 15:40:00,136.38,136.44,136.24,136.25,297833.0,135.5683,135.6279,135.4291,135.4391,297833.0
2023-11-15 15:50:00,136.26,136.52,136.16,136.42,1041417.0,135.449,135.7075,135.3496,135.6081,1041417.0
2023-11-16 09:30:00,136.94,137.29,136.08,136.8,1028656.0,136.125,136.4729,135.2701,135.9858,1028656.0
2023-11-16 09:40:00,136.79,136.94,136.7,136.85,401140.0,135.9759,136.125,135.8864,136.0355,401140.0
2023-11-16 09:50:00,136.84,137.93,136.64,137.7,657119.0,136.0256,137.1091,135.8268,136.8804,657119.0
2023-11-16 10:00:00,137.7,138.31,137.66,138.3,671308.0,136.8804,137.4868,136.8407,137.4769,671308.0
2023-11-16 10:10:00,138.31,138.56,138.03,138.19,551441.0,137.4868,137.7353,137.2085,137.3675,551441.0
2023-11-16 10:20:00,138.19,138.68,138.15,138.65,621590.0,137.3675,137.8546,137.3278,137.8248,621590.0
2023-11-16 10:30:00,138.66,138.88,137.97,138.12,426219.0,137.8347,138.0534,137.1488,137.2979,426219.0
2023-11-16 10:40:00,138.14,138.42,137.9,138.36,366351.0,137.3178,137.5962,137.0793,137.5365,366351.0
2023-11-16 10:50:00,138.36,138.44,137.87,137.93,324332.0,137.5365,137.616,137.0494,137.1091,324332.0
2023-11-16 11:00:00,137.93,137.93,137.68,137.78,280836.0,137.1091,137.1091,136.8606,136.96,280836.0
2023-11-16 11:10:00,137.78,138.01,137.53,137.91,332116.0,136.96,137.1886,136.7115,137.0892,332116.0
2023-11-16 11:20:00,137.93,137.97,137.65,137.74,191757.0,137.1091,137.1488,136.8307,136.9202,191757.0
2023-11-16 11:30:00,137.74,137.94,137.67,137.73,245904.0,136.9202,137.119,136.8506,136.9103,245904.0
2023-11-16 11:40:00,137.71,138.09,137.7,137.86,238204.0,136.8904,137.2681,136.8804,137.0395,238204.0
2023-11-16 11:50:00,137.86,138.26,137.86,138.19,223953.0,137.0395,137.4371,137.0395,137.3675,223953.0
2023-11-16 12:00:00,138.2,138.36,138.15,138.34,200811.0,137.3775,137.5365,137.3278,137.5166,200811.0
2023-11-16 12:10:00,138.34,138.38,138.26,138.3,182157.0,137.5166,137.5564,137.4371,137.4769,182157.0
2023-11-16 12:20:00,138.31,138.45,138.16,138.44,162005.0,137.4868,137.626,137.3377,137.616,162005.0
2023-11-16 12:30:00,138.43,138.49,138.26,138.45,147308.0,137.6061,137.6657,137.4371,137.626,147308.0
2023-11-16 12:40:00,138.46,138.63,138.46,138.56,173091.0,137.6359,137.8049,137.6359,137.7353,173091.0
2023-11-16 12:50:00,138.57,138.61,138.41,138.52,138390.0,137.7453,137.785,137.5862,137.6956,138390.0
2023-11-16 13:00:00,138.52,138.58,138.21,138.24,176121.0,137.6956,137.7552,137.3874,137.4172,176121.0
2023-11-16 13:10:00,138.23,138.25,138.09,138.24,145003.0,137.4073,137.4272,137.2681,137.4172,145003.0
2023-11-16 13:20:00,138.24,138.34,138.03,138.34,138496.0,137.4172,137.5166,137.2085,137.5166,138496.0
2023-11-16 13:30:00,138.34,138.42,138.14,138.27,151431.0,137.5166,137.5962,137.3178,137.4471,151431.0
2023-11-16 13:40:00,138.26,138.4,138.16,138.26,284030.0,137.4371,137.5763,137.3377,137.4371,284030.0
2023-11-16 13:50:00,138.26,138.62,138.25,138.5,168761.0,137.4371,137.795,137.4272,137.6757,168761.0
2023-11-16 14:00:00,138.49,138.57,138.37,138.52,197474.0,137.6657,137.7453,137.5465,137.6956,197474.0
2023-11-16 14:10:00,138.51,138.74,138.44,138.74,163247.0,137.6856,137.9143,137.616,137.9143,163247.0
2023-11-16 14:20:00,138.74,138.76,138.5,138.5,139704.0,137.9143,137.9341,137.6757,137.6757,139704.0
2023-11-16 14:30:00,138.5,138.71,138.49,138.69,171373.0,137.6757,137.8844,137.6657,137.8646,171373.0
2023-11-16 14:40:00,138.69,138.75,138.6,138.66,172578.0,137.8646,137.9242,137.7751,137.8347,172578.0
2023-11-16 14:50:00,138.67,138.68,138.4,138.5,222420.0,137.8447,137.8546,137.5763,137.6757,222420.0
2023-11-16 15:00:00,138.5,138.52,138.3,138.4,245085.0,137.6757,137.6956,137.4769,137.5763,245085.0
2023-11-16 15:10:00,138.4,138.58,138.39,138.5,208008.0,137.5763,137.7552,137.5663,137.6757,208008.0
2023-11-16 15:20:00,138.5,138.53,138.35,138.45,257632.0,137.6757,137.7055,137.5266,137.626,257632.0
2023-11-16 15:30:00,138.45,138.66,138.34,138.64,251213.0,137.626,137.8347,137.5166,137.8148,251213.0
2023-11-16 15:40:00,138.63,138.67,138.37,138.58,470378.0,137.8049,137.8447,137.5465,137.7552,470378.0
2023-11-16 15:50:00,138.58,138.75,138.38,138.73,947976.0,137.7552,137.9242,137.5564,137.9043,947976.0
2023-11-17 09:30:00,137.86,138.0,136.87,137.05,2343128.0,137.0395,137.1787,136.0554,136.2343,2343128.0
2023-11-17 09:40:00,137.06,137.5,136.86,137.32,564503.0,136.2443,136.6816,136.0454,136.5027,564503.0
2023-11-17 09:50:00,137.32,137.77,137.12,137.24,444688.0,136.5027,136.95,136.3039,136.4232,444688.0
2023-11-17 10:00:00,137.24,137.3,136.92,136.96,487030.0,136.4232,136.4828,136.1051,136.1448,487030.0
2023-11-17 10:10:00,136.96,136.99,136.45,136.77,516352.0,136.1448,136.1747,135.6379,135.956,516352.0
2023-11-17 10:20:00,136.78,137.03,136.71,136.78,379871.0,135.9659,136.2144,135.8963,135.9659,379871.0
2023-11-17 10:30:00,136.77,136.82,136.22,136.25,487444.0,135.956,136.0057,135.4093,135.4391,487444.0
2023-11-17 10:40:00,136.25,136.34,135.83,136.06,678028.0,135.4391,135.5285,135.0216,135.2502,678028.0
2023-11-17 10:50:00,136.06,136.27,135.98,136.09,381039.0,135.2502,135.459,135.1707,135.28,381039.0
2023-11-17 11:00:00,136.08,136.16,135.51,135.71,595519.0,135.2701,135.3496,134.7035,134.9023,595519.0
2023-11-17 11:10:00,135.7,135.88,135.48,135.7,620995.0,134.8923,135.0713,134.6737,134.8923,620995.0
2023-11-17 11:20:00,135.71,136.14,135.69,136.09,382791.0,134.9023,135.3297,134.8824,135.28,382791.0
2023-11-17 11:30:00,136.09,136.14,135.72,135.8,330362.0,135.28,135.3297,134.9122,134.9918,330362.0
2023-11-17 11:40:00,135.81,135.99,135.71,135.96,336520.0,135.0017,135.1806,134.9023,135.1508,336520.0
2023-11-17 11:50:00,135.97,135.99,135.82,135.97,226800.0,135.1607,135.1806,135.0116,135.1607,226800.0
2023-11-17 12:00:00,135.98,136.14,135.88,135.99,262924.0,135.1707,135.3297,135.0713,135.1806,262924.0
2023-11-17 12:10:00,136.0,136.2,135.91,135.95,248455.0,135.1906,135.3894,135.1011,135.1409,248455.0
2023-11-17 12:20:00,135.96,135.98,135.74,135.77,220522.0,135.1508,135.1707,134.9321,134.9619,220522.0
2023-11-17 12:30:00,135.77,135.83,135.72,135.77,204384.0,134.9619,135.0216,134.9122,134.9619,204384.0
2023-11-17 12:40:00,135.76,135.86,135.72,135.83,180986.0,134.952,135.0514,134.9122,135.0216,180986.0
2023-11-17 12:50:00,135.84,136.08,135.83,136.07,161785.0,135.0315,135.2701,135.0216,135.2601,161785.0
2023-11-17 13:00:00,136.07,136.19,136.04,136.15,219053.0,135.2601,135.3794,135.2303,135.3397,219053.0
2023-11-17 13:10:00,136.14,136.27,136.07,136.19,151987.0,135.3297,135.459,135.2601,135.3794,151987.0
2023-11-17 13:20:00,136.19,136.29,136.11,136.13,161185.0,135.3794,135.4788,135.2999,135.3198,161185.0
2023-11-17 13:30:00,136.14,136.25,136.12,136.23,175469.0,135.3297,135.4391,135.3098,135.4192,175469.0
2023-11-17 13:40:00,136.24,136.31,136.08,136.14,179995.0,135.4291,135.4987,135.2701,135.3297,179995.0
2023-11-17 13:50:00,136.15,136.2,136.06,136.19,273950.0,135.3397,135.3894,135.2502,135.3794,273950.0
2023-11-17 14:00:00,136.19,136.5,136.19,136.49,270222.0,135.3794,135.6876,135.3794,135.6776,270222.0
2023-11-17 14:10:00,136.48,136.64,136.46,136.48,330873.0,135.6677,135.8268,135.6478,135.6677,330873.0
2023-11-17 14:20:00,136.48,136.54,136.4,136.5,206665.0,135.6677,135.7273,135.5882,135.6876,206665.0
2023-11-17 14:30:00,136.51,136.67,136.5,136.58,233520.0,135.6975,135.8566,135.6876,135.7671,233520.0
2023-11-17 14:40:00,136.57,136.57,136.2,136.25,312041.0,135.7572,135.7572,135.3894,135.4391,312041.0
2023-11-17 14:50:00,136.25,136.43,136.24,136.41,184263.0,135.4391,135.618,135.4291,135.5981,184263.0
2023-11-17 15:00:00,136.42,136.53,136.33,136.41,280027.0,135.6081,135.7174,135.5186,135.5981,280027.0
2023-11-17 15:10:00,136.41,136.41,136.22,136.25,325406.0,135.5981,135.5981,135.4093,135.4391,325406.0
2023-11-17 15:20:00,136.25,136.76,136.24,136.63,525861.0,135.4391,135.946,135.4291,135.8168,525861.0
2023-11-17 15:30:00,136.62,136.86,136.45,136.85,585801.0,135.8069,136.0454,135.6379,136.0355,585801.0
2023-11-17 15:40:00,136.84,137.3,136.82,136.98,1103835.0,136.0256,136.4828,136.0057,136.1647,1103835.0
2023-11-17 15:50:00,136.98,137.08,136.74,136.95,1479727.0,136.1647,136.2641,135.9262,136.1349,1479727.0
2023-11-20 09:30:00,135.44,137.24,135.44,136.58,1352855.0,134.6339,136.4232,134.6339,135.7671,1352855.0
2023-11-20 09:40:00,136.59,136.91,136.42,136.86,576400.0,135.7771,136.0951,135.6081,136.0454,576400.0
2023-11-20 09:50:00,136.89,137.35,136.86,137.33,458398.0,136.0753,136.5325,136.0454,136.5126,458398.0
2023-11-20 10:00:00,137.35,137.59,137.23,137.32,328752.0,136.5325,136.7711,136.4132,136.5027,328752.0
2023-11-20 10:10:00,137.31,137.42,136.66,136.73,348276.0,136.4928,136.6021,135.8466,135.9162,348276.0
2023-11-20 10:20:00,136.73,137.03,136.67,136.92,395646.0,135.9162,136.2144,135.8566,136.1051,395646.0
2023-11-20 10:30:00,136.92,137.13,136.86,136.94,335351.0,136.1051,136.3138,136.0454,136.125,335351.0
2023-11-20 10:40:00,136.95,137.3,136.94,137.29,328556.0,136.1349,136.4828,136.125,136.4729,328556.0
2023-11-20 10:50:00,137.29,137.59,137.21,137.51,330384.0,136.4729,136.7711,136.3934,136.6916,330384.0
2023-11-20 11:00:00,137.52,137.81,137.52,137.7,337590.0,136.7015,136.9898,136.7015,136.8804,337590.0
2023-11-20 11:10:00,137.69,137.72,137.43,137.64,281384.0,136.8705,136.9003,136.6121,136.8208,281384.0
2023-11-20 11:20:00,137.63,137.79,137.62,137.74,229107.0,136.8109,136.9699,136.8009,136.9202,229107.0
2023-11-20 11:30:00,137.75,138.03,137.71,137.84,405131.0,136.9301,137.2085,136.8904,137.0196,405131.0
2023-11-20 11:40:00,137.84,137.86,137.59,137.62,223048.0,137.0196,137.0395,136.7711,136.8009,223048.0
2023-11-20 11:50:00,137.64,137.77,137.55,137.69,197034.0,136.8208,136.95,136.7313,136.8705,197034.0
2023-11-20 12:00:00,137.69,137.72,137.52,137.66,129143.0,136.8705,136.9003,136.7015,136.8407,129143.0
2023-11-20 12:10:00,137.67,137.95,137.64,137.95,394174.0,136.8506,137.129,136.8208,137.129,394174.0
2023-11-20 12:20:00,137.96,137.97,137.78,137.94,308263.0,137.1389,137.1488,136.96,137.119,308263.0
2023-11-20 12:30:00,137.96,138.03,137.86,137.95,180259.0,137.1389,137.2085,137.0395,137.129,180259.0
2023-11-20 12:40:00,137.95,137.98,137.78,137.79,181816.0,137.129,137.1588,136.96,136.9699,181816.0
2023-11-20 12:50:00,137.8,138.05,137.73,137.84,550887.0,136.9798,137.2284,136.9103,137.0196,550887.0
2023-11-20 13:00:00,137.84,138.41,137.83,138.3,412219.0,137.0196,137.5862,137.0097,137.4769,412219.0
2023-11-20 13:10:00,138.29,138.35,138.13,138.24,236048.0,137.4669,137.5266,137.3079,137.4172,236048.0
2023-11-20 13:20:00,138.24,138.42,138.17,138.29,180990.0,137.4172,137.5962,137.3476,137.4669,180990.0
2023-11-20 13:30:00,138.3,138.43,138.16,138.22,203788.0,137.4769,137.6061,137.3377,137.3973,203788.0
2023-11-20 13:40:00,138.22,138.22,138.07,138.15,181836.0,137.3973,137.3973,137.2482,137.3278,181836.0
2023-11-20 13:50:00,138.15,138.16,137.95,138.0,211623.0,137.3278,137.3377,137.129,137.1787,211623.0
2023-11-20 14:00:00,137.99,138.1,137.87,137.93,183746.0,137.1687,137.2781,137.0494,137.1091,183746.0
2023-11-20 14:10:00,137.93,137.94,137.73,137.86,152475.0,137.1091,137.119,136.9103,137.0395,152475.0
2023-11-20 14:20:00,137.86,137.9,137.78,137.84,186833.0,137.0395,137.0793,136.96,137.0196,186833.0
2023-11-20 14:30:00,137.84,137.86,137.74,137.83,199050.0,137.0196,137.0395,136.9202,137.0097,199050.0
2023-11-20 14:40:00,137.83,137.95,137.76,137.88,116503.0,137.0097,137.129,136.9401,137.0594,116503.0
2023-11-20 14:50:00,137.88,137.94,137.84,137.9,169157.0,137.0594,137.119,137.0196,137.0793,169157.0
2023-11-20 15:00:00,137.89,138.1,137.84,138.07,198516.0,137.0693,137.2781,137.0196,137.2482,198516.0
2023-11-20 15:10:00,138.07,138.19,138.03,138.17,206897.0,137.2482,137.3675,137.2085,137.3476,206897.0
2023-11-20 15:20:00,138.18,138.18,137.96,138.0,216203.0,137.3576,137.3576,137.1389,137.1787,216203.0
2023-11-20 15:30:00,137.99,138.09,137.95,138.02,194446.0,137.1687,137.2681,137.129,137.1985,194446.0
2023-11-20 15:40:00,138.02,138.05,137.84,137.88,416192.0,137.1985,137.2284,137.0196,137.0594,416192.0
2023-11-20 15:50:00,137.88,137.99,137.77,137.97,1112229.0,137.0594,137.1687,136.95,137.1488,1112229.0
2023-11-21 09:30:00,137.99,138.43,137.73,138.18,811594.0,137.1687,137.6061,136.9103,137.3576,811594.0
2023-11-21 09:40:00,138.17,138.4,137.99,138.23,439036.0,137.3476,137.5763,137.1687,137.4073,439036.0
2023-11-21 09:50:00,138.22,138.59,138.19,138.42,442406.0,137.3973,137.7651,137.3675,137.5962,442406.0
2023-11-21 10:00:00,138.43,138.96,138.28,138.95,453147.0,137.6061,138.1329,137.457,138.123,453147.0
2023-11-21 10:10:00,138.95,138.97,138.58,138.69,300456.0,138.123,138.1429,137.7552,137.8646,300456.0
2023-11-21 10:20:00,138.69,138.69,138.08,138.17,264125.0,137.8646,137.8646,137.2582,137.3476,264125.0
2023-11-21 10:30:00,138.17,138.46,138.08,138.2,322804.0,137.3476,137.6359,137.2582,137.3775,322804.0
2023-11-21 10:40:00,138.21,138.36,138.14,138.27,309970.0,137.3874,137.5365,137.3178,137.4471,309970.0
2023-11-21 10:50:00,138.26,138.33,138.13,138.28,187535.0,137.4371,137.5067,137.3079,137.457,187535.0
2023-11-21 11:00:00,138.28,138.31,137.97,138.09,246088.0,137.457,137.4868,137.1488,137.2681,246088.0
2023-11-21 11:10:00,138.08,138.09,137.81,137.87,246540.0,137.2582,137.2681,136.9898,137.0494,246540.0
2023-11-21 11:20:00,137.87,138.01,137.72,137.94,244118.0,137.0494,137.1886,136.9003,137.119,244118.0
2023-11-21 11:30:00,137.93,137.99,137.73,137.81,171698.0,137.1091,137.1687,136.9103,136.9898,171698.0
2023-11-21 11:40:00,137.81,138.15,137.7,138.12,246445.0,136.9898,137.3278,136.8804,137.2979,246445.0
2023-11-21 11:50:00,138.11,138.28,138.07,138.12,253972.0,137.288,137.457,137.2482,137.2979,253972.0
2023-11-21 12:00:00,138.12,138.31,138.08,138.3,226981.0,137.2979,137.4868,137.2582,137.4769,226981.0
2023-11-21 12:10:00,138.3,138.39,138.24,138.33,254745.0,137.4769,137.5663,137.4172,137.5067,254745.0
2023-11-21 12:20:00,138.33,138.44,138.21,138.42,151681.0,137.5067,137.616,137.3874,137.5962,151681.0
2023-11-21 12:30:00,138.41,138.53,138.36,138.45,219650.0,137.5862,137.7055,137.5365,137.626,219650.0
2023-11-21 12:40:00,138.45,138.49,138.28,138.35,217858.0,137.626,137.6657,137.457,137.5266,217858.0
2023-11-21 12:50:00,138.35,138.48,138.32,138.39,228734.0,137.5266,137.6558,137.4968,137.5663,228734.0
2023-11-21 13:00:00,138.39,138.46,138.25,138.33,266086.0,137.5663,137.6359,137.4272,137.5067,266086.0
2023-11-21 13:10:00,138.32,138.33,138.2,138.24,157912.0,137.4968,137.5067,137.3775,137.4172,157912.0
2023-11-21 13:20:00,138.24,138.25,138.09,138.19,189681.0,137.4172,137.4272,137.2681,137.3675,189681.0
2023-11-21 13:30:00,138.19,138.33,138.14,138.31,172030.0,137.3675,137.5067,137.3178,137.4868,172030.0
2023-11-21 13:40:00,138.31,138.69,138.27,138.67,237106.0,137.4868,137.8646,137.4471,137.8447,237106.0
2023-11-21 13:50:00,138.67,138.75,138.44,138.49,280239.0,137.8447,137.9242,137.616,137.6657,280239.0
2023-11-21 14:00:00,138.47,138.54,138.29,138.34,284212.0,137.6459,137.7154,137.4669,137.5166,284212.0
2023-11-21 14:10:00,138.33,138.69,138.29,138.5,216082.0,137.5067,137.8646,137.4669,137.6757,216082.0
2023-11-21 14:20:00,138.5,138.58,138.42,138.47,163293.0,137.6757,137.7552,137.5962,137.6459,163293.0
2023-11-21 14:30:00,138.47,138.54,138.36,138.45,169467.0,137.6459,137.7154,137.5365,137.626,169467.0
2023-11-21 14:40:00,138.44,138.58,138.41,138.53,132046.0,137.616,137.7552,137.5862,137.7055,132046.0
2023-11-21 14:50:00,138.54,138.58,138.36,138.53,181577.0,137.7154,137.7552,137.5365,137.7055,181577.0
2023-11-21 15:00:00,138.52,138.7,138.5,138.59,195584.0,137.6956,137.8745,137.6757,137.7651,195584.0
2023-11-21 15:10:00,138.58,138.7,138.56,138.58,186883.0,137.7552,137.8745,137.7353,137.7552,186883.0
2023-11-21 15:20:00,138.58,138.68,138.51,138.57,208162.0,137.7552,137.8546,137.6856,137.7453,208162.0
2023-11-21 15:30:00,138.56,138.59,138.36,138.44,248408.0,137.7353,137.7651,137.5365,137.616,248408.0
2023-11-21 15:40:00,138.44,138.63,138.42,138.55,319739.0,137.616,137.8049,137.5962,137.7254,319739.0
2023-11-21 15:50:00,138.56,138.67,138.45,138.62,803955.0,137.7353,137.8447,137.626,137.795,803955.0
2023-11-22 09:30:00,139.08,141.1,139.0,140.88,1666506.0,138.2522,140.2602,138.1727,140.0415,1666506.0
2023-11-22 09:40:00,140.89,140.9,140.36,140.36,472880.0,140.0515,140.0614,139.5246,139.5246,472880.0
2023-11-22 09:50:00,140.37,140.42,139.47,139.63,422278.0,139.5346,139.5843,138.6399,138.799,422278.0
2023-11-22 10:00:00,139.63,139.75,139.36,139.54,344283.0,138.799,138.9182,138.5306,138.7095,344283.0
2023-11-22 10:10:00,139.53,139.93,139.48,139.92,305963.0,138.6996,139.0972,138.6499,139.0872,305963.0
2023-11-22 10:20:00,139.93,140.16,139.88,140.07,318937.0,139.0972,139.3258,139.0475,139.2363,318937.0
2023-11-22 10:30:00,140.1,140.48,140.06,140.37,247356.0,139.2662,139.6439,139.2264,139.5346,247356.0
2023-11-22 10:40:00,140.38,140.68,140.26,140.28,293185.0,139.5445,139.8427,139.4252,139.4451,293185.0
2023-11-22 10:50:00,140.27,140.37,139.92,139.93,290819.0,139.4351,139.5346,139.0872,139.0972,290819.0
2023-11-22 11:00:00,139.94,140.2,139.89,140.01,163327.0,139.1071,139.3656,139.0574,139.1767,163327.0
2023-11-22 11:10:00,140.01,140.32,139.99,140.16,195824.0,139.1767,139.4849,139.1568,139.3258,195824.0
2023-11-22 11:20:00,140.17,140.35,140.13,140.34,204031.0,139.3357,139.5147,139.296,139.5047,204031.0
2023-11-22 11:30:00,140.36,140.44,140.21,140.24,171131.0,139.5246,139.6041,139.3755,139.4053,171131.0
2023-11-22 11:40:00,140.25,140.39,140.22,140.32,192807.0,139.4153,139.5544,139.3854,139.4849,192807.0
2023-11-22 11:50:00,140.33,140.34,140.16,140.28,160332.0,139.4948,139.5047,139.3258,139.4451,160332.0
2023-11-22 12:00:00,140.3,140.3,140.07,140.24,227162.0,139.465,139.465,139.2363,139.4053,227162.0
2023-11-22 12:10:00,140.25,140.32,140.02,140.13,193505.0,139.4153,139.4849,139.1866,139.296,193505.0
2023-11-22 12:20:00,140.13,140.21,140.05,140.11,168561.0,139.296,139.3755,139.2165,139.2761,168561.0
2023-11-22 12:30:00,140.12,140.15,139.98,140.08,154855.0,139.286,139.3159,139.1469,139.2463,154855.0
2023-11-22 12:40:00,140.08,140.08,139.83,139.84,157056.0,139.2463,139.2463,138.9978,139.0077,157056.0
2023-11-22 12:50:00,139.84,139.98,139.82,139.96,177912.0,139.0077,139.1469,138.9878,139.127,177912.0
2023-11-22 13:00:00,139.95,140.0,139.77,139.98,274674.0,139.1171,139.1668,138.9381,139.1469,274674.0
2023-11-22 13:10:00,139.99,140.12,139.94,140.03,136597.0,139.1568,139.286,139.1071,139.1966,136597.0
2023-11-22 13:20:00,140.04,140.2,140.03,140.2,122337.0,139.2065,139.3656,139.1966,139.3656,122337.0
2023-11-22 13:30:00,140.2,140.27,140.11,140.14,138848.0,139.3656,139.4351,139.2761,139.3059,138848.0
2023-11-22 13:40:00,140.15,140.19,140.09,140.12,119463.0,139.3159,139.3556,139.2562,139.286,119463.0
2023-11-22 13:50:00,140.12,140.19,140.08,140.17,132886.0,139.286,139.3556,139.2463,139.3357,132886.0
2023-11-22 14:00:00,140.18,140.34,140.17,140.33,155619.0,139.3457,139.5047,139.3357,139.4948,155619.0
2023-11-22 14:10:00,140.34,140.38,140.16,140.33,128258.0,139.5047,139.5445,139.3258,139.4948,128258.0
2023-11-22 14:20:00,140.33,140.33,140.17,140.28,118125.0,139.4948,139.4948,139.3357,139.4451,118125.0
2023-11-22 14:30:00,140.28,140.28,139.75,139.76,263600.0,139.4451,139.4451,138.9182,138.9282,263600.0
2023-11-22 14:40:00,139.75,140.05,139.73,139.87,203905.0,138.9182,139.2165,138.8984,139.0375,203905.0
2023-11-22 14:50:00,139.87,140.06,139.87,140.02,171064.0,139.0375,139.2264,139.0375,139.1866,171064.0
2023-11-22 15:00:00,140.01,140.07,139.91,139.96,241064.0,139.1767,139.2363,139.0773,139.127,241064.0
2023-11-22 15:10:00,139.96,140.03,139.89,140.02,139585.0,139.127,139.1966,139.0574,139.1866,139585.0
2023-11-22 15:20:00,140.02,140.02,139.9,139.99,183643.0,139.1866,139.1866,139.0674,139.1568,183643.0
2023-11-22 15:30:00,139.99,140.07,139.94,140.03,230767.0,139.1568,139.2363,139.1071,139.1966,230767.0
2023-11-22 15:40:00,140.03,140.12,139.95,140.05,257334.0,139.1966,139.286,139.1171,139.2165,257334.0
2023-11-22 15:50:00,140.04,140.1,139.86,140.0,936011.0,139.2065,139.2662,139.0276,139.1668,936011.0
2023-11-24 09:30:00,139.55,139.68,138.8,138.84,631822.0,138.7194,138.8487,137.9739,138.0137,631822.0
2023-11-24 09:40:00,138.82,139.02,138.63,138.64,416147.0,137.9938,138.1926,137.8049,137.8148,416147.0
2023-11-24 09:50:00,138.62,139.05,138.54,139.05,238098.0,137.795,138.2224,137.7154,138.2224,238098.0
2023-11-24 10:00:00,139.05,139.05,138.46,138.5,263894.0,138.2224,138.2224,137.6359,137.6757,263894.0
2023-11-24 10:10:00,138.5,138.63,138.2,138.3,346374.0,137.6757,137.8049,137.3775,137.4769,346374.0
2023-11-24 10:20:00,138.3,138.35,137.97,138.05,339469.0,137.4769,137.5266,137.1488,137.2284,339469.0
2023-11-24 10:30:00,138.06,138.16,137.97,138.05,234869.0,137.2383,137.3377,137.1488,137.2284,234869.0
2023-11-24 10:40:00,138.04,138.16,137.81,137.81,349990.0,137.2184,137.3377,136.9898,136.9898,349990.0
2023-11-24 10:50:00,137.81,137.81,137.47,137.6,469977.0,136.9898,136.9898,136.6518,136.781,469977.0
2023-11-24 11:00:00,137.6,137.82,137.59,137.66,218559.0,136.781,136.9997,136.7711,136.8407,218559.0
2023-11-24 11:10:00,137.66,137.89,137.64,137.85,256953.0,136.8407,137.0693,136.8208,137.0296,256953.0
2023-11-24 11:20:00,137.87,137.93,137.79,137.87,168170.0,137.0494,137.1091,136.9699,137.0494,168170.0
2023-11-24 11:30:00,137.88,138.0,137.76,137.82,193645.0,137.0594,137.1787,136.9401,136.9997,193645.0
2023-11-24 11:40:00,137.84,137.99,137.78,137.95,162358.0,137.0196,137.1687,136.96,137.129,162358.0
2023-11-24 11:50:00,137.95,138.16,137.94,138.12,194694.0,137.129,137.3377,137.119,137.2979,194694.0
2023-11-24 12:00:00,138.1,138.15,138.03,138.12,162710.0,137.2781,137.3278,137.2085,137.2979,162710.0
2023-11-24 12:10:00,138.13,138.26,138.1,138.25,156653.0,137.3079,137.4371,137.2781,137.4272,156653.0
2023-11-24 12:20:00,138.25,138.27,138.15,138.18,172159.0,137.4272,137.4471,137.3278,137.3576,172159.0
2023-11-24 12:30:00,138.17,138.31,138.12,138.29,202339.0,137.3476,137.4868,137.2979,137.4669,202339.0
2023-11-24 12:40:00,138.28,138.29,138.09,138.15,222846.0,137.457,137.4669,137.2681,137.3278,222846.0
2023-11-24 12:50:00,138.14,138.4,138.11,138.3,492777.0,137.3178,137.5763,137.288,137.4769,492777.0
2023-11-27 09:30:00,137.57,139.63,137.54,138.75,1823279.0,136.7512,138.799,136.7214,137.9242,1823279.0
2023-11-27 09:40:00,138.73,138.82,138.22,138.25,563356.0,137.9043,137.9938,137.3973,137.4272,563356.0
2023-11-27 09:50:00,138.29,138.43,138.13,138.29,482090.0,137.4669,137.6061,137.3079,137.4669,482090.0
2023-11-27 10:00:00,138.31,138.5,138.13,138.5,497733.0,137.4868,137.6757,137.3079,137.6757,497733.0
2023-11-27 10:10:00,138.5,138.56,138.01,138.06,279121.0,137.6757,137.7353,137.1886,137.2383,279121.0
2023-11-27 10:20:00,138.08,138.11,137.78,137.95,383544.0,137.2582,137.288,136.96,137.129,383544.0
2023-11-27 10:30:00,137.98,138.28,137.98,138.25,198583.0,137.1588,137.457,137.1588,137.4272,198583.0
2023-11-27 10:40:00,138.25,138.42,138.23,138.23,303886.0,137.4272,137.5962,137.4073,137.4073,303886.0
2023-11-27 10:50:00,138.22,138.3,138.07,138.09,215701.0,137.3973,137.4769,137.2482,137.2681,215701.0
2023-11-27 11:00:00,138.1,138.11,137.69,137.91,317276.0,137.2781,137.288,136.8705,137.0892,317276.0
2023-11-27 11:10:00,137.9,137.91,137.6,137.74,202155.0,137.0793,137.0892,136.781,136.9202,202155.0
2023-11-27 11:20:00,137.74,137.91,137.71,137.89,192858.0,136.9202,137.0892,136.8904,137.0693,192858.0
2023-11-27 11:30:00,137.89,138.05,137.85,137.97,238389.0,137.0693,137.2284,137.0296,137.1488,238389.0
2023-11-27 11:40:00,137.98,138.13,137.94,138.07,187402.0,137.1588,137.3079,137.119,137.2482,187402.0
2023-11-27 11:50:00,138.08,138.26,138.03,138.22,266194.0,137.2582,137.4371,137.2085,137.3973,266194.0
2023-11-27 12:00:00,138.23,138.32,138.14,138.26,159277.0,137.4073,137.4968,137.3178,137.4371,159277.0
2023-11-27 12:10:00,138.25,138.34,138.22,138.28,155307.0,137.4272,137.5166,137.3973,137.457,155307.0
2023-11-27 12:20:00,138.28,138.3,138.15,138.23,150625.0,137.457,137.4769,137.3278,137.4073,150625.0
2023-11-27 12:30:00,138.22,138.26,138.15,138.26,159148.0,137.3973,137.4371,137.3278,137.4371,159148.0
2023-11-27 12:40:00,138.27,138.4,138.24,138.25,135230.0,137.4471,137.5763,137.4172,137.4272,135230.0
2023-11-27 12:50:00,138.26,138.49,138.23,138.48,125090.0,137.4371,137.6657,137.4073,137.6558,125090.0
2023-11-27 13:00:00,138.47,138.67,138.38,138.51,154089.0,137.6459,137.8447,137.5564,137.6856,154089.0
2023-11-27 13:10:00,138.52,138.6,138.35,138.36,105858.0,137.6956,137.7751,137.5266,137.5365,105858.0
2023-11-27 13:20:00,138.36,138.37,138.17,138.25,140393.0,137.5365,137.5465,137.3476,137.4272,140393.0
2023-11-27 13:30:00,138.25,138.33,138.22,138.24,110280.0,137.4272,137.5067,137.3973,137.4172,110280.0
2023-11-27 13:40:00,138.22,138.29,138.17,138.23,84163.0,137.3973,137.4669,137.3476,137.4073,84163.0
2023-11-27 13:50:00,138.22,138.25,138.11,138.25,107032.0,137.3973,137.4272,137.288,137.4272,107032.0
2023-11-27 14:00:00,138.27,138.29,138.11,138.24,146120.0,137.4471,137.4669,137.288,137.4172,146120.0
2023-11-27 14:10:00,138.25,138.3,138.22,138.24,121103.0,137.4272,137.4769,137.3973,137.4172,121103.0
2023-11-27 14:20:00,138.24,138.24,138.08,138.2,170456.0,137.4172,137.4172,137.2582,137.3775,170456.0
2023-11-27 14:30:00,138.2,138.22,138.06,138.06,149246.0,137.3775,137.3973,137.2383,137.2383,149246.0
2023-11-27 14:40:00,138.06,138.07,137.81,137.93,192450.0,137.2383,137.2482,136.9898,137.1091,192450.0
2023-11-27 14:50:00,137.93,138.11,137.9,138.11,120360.0,137.1091,137.288,137.0793,137.288,120360.0
2023-11-27 15:00:00,138.1,138.12,138.04,138.08,112858.0,137.2781,137.2979,137.2184,137.2582,112858.0
2023-11-27 15:10:00,138.09,138.23,138.05,138.19,170547.0,137.2681,137.4073,137.2284,137.3675,170547.0
2023-11-27 15:20:00,138.18,138.28,138.17,138.28,154983.0,137.3576,137.457,137.3476,137.457,154983.0
2023-11-27 15:30:00,138.3,138.37,138.25,138.29,220373.0,137.4769,137.5465,137.4272,137.4669,220373.0
2023-11-27 15:40:00,138.29,138.36,138.17,138.18,244666.0,137.4669,137.5365,137.3476,137.3576,244666.0
2023-11-27 15:50:00,138.19,138.2,137.88,138.04,1067231.0,137.3675,137.3775,137.0594,137.2184,1067231.0
2023-11-28 09:30:00,137.63,138.03,137.22,137.22,760542.0,136.8109,137.2085,136.4033,136.4033,760542.0
2023-11-28 09:40:00,137.23,137.42,137.08,137.28,359381.0,136.4132,136.6021,136.2641,136.4629,359381.0
2023-11-28 09:50:00,137.28,137.34,137.12,137.15,282580.0,136.4629,136.5226,136.3039,136.3337,282580.0
2023-11-28 10:00:00,137.17,137.55,137.04,137.39,347849.0,136.3536,136.7313,136.2244,136.5723,347849.0
2023-11-28 10:10:00,137.41,137.61,137.27,137.53,250574.0,136.5922,136.791,136.453,136.7115,250574.0
2023-11-28 10:20:00,137.53,137.72,137.5,137.54,281670.0,136.7115,136.9003,136.6816,136.7214,281670.0
2023-11-28 10:30:00,137.53,137.64,137.32,137.62,280463.0,136.7115,136.8208,136.5027,136.8009,280463.0
2023-11-28 10:40:00,137.62,138.05,137.62,137.92,352317.0,136.8009,137.2284,136.8009,137.0991,352317.0
2023-11-28 10:50:00,137.91,137.98,137.61,137.88,220185.0,137.0892,137.1588,136.791,137.0594,220185.0
2023-11-28 11:00:00,137.88,138.04,137.73,137.81,154883.0,137.0594,137.2184,136.9103,136.9898,154883.0
2023-11-28 11:10:00,137.81,137.96,137.72,137.91,211788.0,136.9898,137.1389,136.9003,137.0892,211788.0
2023-11-28 11:20:00,137.92,138.04,137.86,137.94,235156.0,137.0991,137.2184,137.0395,137.119,235156.0
2023-11-28 11:30:00,137.95,138.23,137.95,138.17,267799.0,137.129,137.4073,137.129,137.3476,267799.0
2023-11-28 11:40:00,138.17,138.24,138.04,138.13,395696.0,137.3476,137.4172,137.2184,137.3079,395696.0
2023-11-28 11:50:00,138.13,138.18,137.99,138.16,191415.0,137.3079,137.3576,137.1687,137.3377,191415.0
2023-11-28 12:00:00,138.16,138.21,138.05,138.09,277241.0,137.3377,137.3874,137.2284,137.2681,277241.0
2023-11-28 12:10:00,138.08,138.31,137.99,138.25,226647.0,137.2582,137.4868,137.1687,137.4272,226647.0
2023-11-28 12:20:00,138.26,138.32,138.22,138.25,192398.0,137.4371,137.4968,137.3973,137.4272,192398.0
2023-11-28 12:30:00,138.25,138.26,138.06,138.14,179767.0,137.4272,137.4371,137.2383,137.3178,179767.0
2023-11-28 12:40:00,138.14,138.14,137.95,137.99,99086.0,137.3178,137.3178,137.129,137.1687,99086.0
2023-11-28 12:50:00,137.98,138.07,137.89,138.01,135453.0,137.1588,137.2482,137.0693,137.1886,135453.0
2023-11-28 13:00:00,138.01,138.05,137.66,137.86,277997.0,137.1886,137.2284,136.8407,137.0395,277997.0
2023-11-28 13:10:00,137.86,137.92,137.67,137.91,161845.0,137.0395,137.0991,136.8506,137.0892,161845.0
2023-11-28 13:20:00,137.91,137.99,137.84,137.97,113652.0,137.0892,137.1687,137.0196,137.1488,113652.0
2023-11-28 13:30:00,137.96,138.07,137.91,138.06,151298.0,137.1389,137.2482,137.0892,137.2383,151298.0
2023-11-28 13:40:00,138.05,138.14,137.99,138.08,146006.0,137.2284,137.3178,137.1687,137.2582,146006.0
2023-11-28 13:50:00,138.06,138.19,138.04,138.09,119334.0,137.2383,137.3675,137.2184,137.2681,119334.0
2023-11-28 14:00:00,138.09,138.15,137.98,138.03,129635.0,137.2681,137.3278,137.1588,137.2085,129635.0
2023-11-28 14:10:00,138.02,138.14,138.0,138.05,162134.0,137.1985,137.3178,137.1787,137.2284,162134.0
2023-11-28 14:20:00,138.05,138.16,137.95,137.97,133087.0,137.2284,137.3377,137.129,137.1488,133087.0
2023-11-28 14:30:00,137.98,138.13,137.87,138.12,176329.0,137.1588,137.3079,137.0494,137.2979,176329.0
2023-11-28 14:40:00,138.12,138.19,138.06,138.1,147886.0,137.2979,137.3675,137.2383,137.2781,147886.0
2023-11-28 14:50:00,138.11,138.3,138.11,138.18,214156.0,137.288,137.4769,137.288,137.3576,214156.0
2023-11-28 15:00:00,138.18,138.2,138.08,138.11,153295.0,137.3576,137.3775,137.2582,137.288,153295.0
2023-11-28 15:10:00,138.11,138.18,138.05,138.06,128547.0,137.288,137.3576,137.2284,137.2383,128547.0
2023-11-28 15:20:00,138.06,138.17,137.96,138.15,232409.0,137.2383,137.3476,137.1389,137.3278,232409.0
2023-11-28 15:30:00,138.15,138.21,138.13,138.15,268369.0,137.3278,137.3874,137.3079,137.3278,268369.0
2023-11-28 15:40:00,138.15,138.43,138.11,138.41,347207.0,137.3278,137.6061,137.288,137.5862,347207.0
2023-11-28 15:50:00,138.41,138.66,138.35,138.62,1386395.0,137.5862,137.8347,137.5266,137.795,1386395.0
2023-11-29 09:30:00,138.98,139.67,138.98,139.24,911076.0,138.1528,138.8387,138.1528,138.4113,911076.0
2023-11-29 09:40:00,139.24,139.44,139.13,139.35,316876.0,138.4113,138.6101,138.3019,138.5206,316876.0
2023-11-29 09:50:00,139.36,139.36,139.0,139.04,257978.0,138.5306,138.5306,138.1727,138.2125,257978.0
2023-11-29 10:00:00,139.05,139.26,138.41,138.49,474014.0,138.2224,138.4312,137.5862,137.6657,474014.0
2023-11-29 10:10:00,138.5,138.51,138.14,138.16,492944.0,137.6757,137.6856,137.3178,137.3377,492944.0
2023-11-29 10:20:00,138.16,138.27,137.78,137.8,411026.0,137.3377,137.4471,136.96,136.9798,411026.0
2023-11-29 10:30:00,137.81,138.03,137.33,137.48,564236.0,136.9898,137.2085,136.5126,136.6618,564236.0
2023-11-29 10:40:00,137.49,137.65,137.33,137.48,259616.0,136.6717,136.8307,136.5126,136.6618,259616.0
2023-11-29 10:50:00,137.47,137.81,137.45,137.59,338699.0,136.6518,136.9898,136.6319,136.7711,338699.0
2023-11-29 11:00:00,137.59,137.71,137.31,137.37,236639.0,136.7711,136.8904,136.4928,136.5524,236639.0
2023-11-29 11:10:00,137.37,137.39,137.14,137.24,424974.0,136.5524,136.5723,136.3238,136.4232,424974.0
2023-11-29 11:20:00,137.24,137.24,136.82,137.12,486483.0,136.4232,136.4232,136.0057,136.3039,486483.0
2023-11-29 11:30:00,137.12,137.35,137.06,137.25,222960.0,136.3039,136.5325,136.2443,136.4331,222960.0
2023-11-29 11:40:00,137.25,137.43,137.23,137.43,158650.0,136.4331,136.6121,136.4132,136.6121,158650.0
2023-11-29 11:50:00,137.42,137.46,137.33,137.39,132287.0,136.6021,136.6419,136.5126,136.5723,132287.0
2023-11-29 12:00:00,137.39,137.47,137.24,137.32,196011.0,136.5723,136.6518,136.4232,136.5027,196011.0
2023-11-29 12:10:00,137.32,137.39,137.29,137.29,125469.0,136.5027,136.5723,136.4729,136.4729,125469.0
2023-11-29 12:20:00,137.29,137.35,137.08,137.17,255906.0,136.4729,136.5325,136.2641,136.3536,255906.0
2023-11-29 12:30:00,137.17,137.28,137.11,137.16,197549.0,136.3536,136.4629,136.294,136.3437,197549.0
2023-11-29 12:40:00,137.16,137.2,137.03,137.05,224464.0,136.3437,136.3834,136.2144,136.2343,224464.0
2023-11-29 12:50:00,137.05,137.08,136.97,137.07,369320.0,136.2343,136.2641,136.1548,136.2542,369320.0
2023-11-29 13:00:00,137.07,137.15,136.86,137.05,687027.0,136.2542,136.3337,136.0454,136.2343,687027.0
2023-11-29 13:10:00,137.05,137.11,136.9,136.91,107439.0,136.2343,136.294,136.0852,136.0951,107439.0
2023-11-29 13:20:00,136.91,136.94,136.81,136.86,183458.0,136.0951,136.125,135.9957,136.0454,183458.0
2023-11-29 13:30:00,136.86,136.86,136.61,136.71,266501.0,136.0454,136.0454,135.7969,135.8963,266501.0
2023-11-29 13:40:00,136.71,136.74,136.61,136.65,207701.0,135.8963,135.9262,135.7969,135.8367,207701.0
2023-11-29 13:50:00,136.65,136.89,136.64,136.83,210762.0,135.8367,136.0753,135.8268,136.0156,210762.0
2023-11-29 14:00:00,136.82,136.88,136.6,136.77,172697.0,136.0057,136.0653,135.787,135.956,172697.0
2023-11-29 14:10:00,136.76,136.96,136.75,136.91,233497.0,135.946,136.1448,135.9361,136.0951,233497.0
2023-11-29 14:20:00,136.92,136.97,136.76,136.84,137664.0,136.1051,136.1548,135.946,136.0256,137664.0
2023-11-29 14:30:00,136.84,136.84,136.48,136.48,263595.0,136.0256,136.0256,135.6677,135.6677,263595.0
2023-11-29 14:40:00,136.48,136.7,136.47,136.66,133993.0,135.6677,135.8864,135.6578,135.8466,133993.0
2023-11-29 14:50:00,136.66,136.73,136.59,136.62,169528.0,135.8466,135.9162,135.7771,135.8069,169528.0
2023-11-29 15:00:00,136.62,136.64,136.36,136.47,398709.0,135.8069,135.8268,135.5484,135.6578,398709.0
2023-11-29 15:10:00,136.47,136.48,136.31,136.48,420689.0,135.6578,135.6677,135.4987,135.6677,420689.0
2023-11-29 15:20:00,136.48,136.5,136.29,136.45,573249.0,135.6677,135.6876,135.4788,135.6379,573249.0
2023-11-29 15:30:00,136.45,136.47,136.3,136.39,669335.0,135.6379,135.6578,135.4888,135.5782,669335.0
2023-11-29 15:40:00,136.39,136.56,136.38,136.52,307720.0,135.5782,135.7472,135.5683,135.7075,307720.0
2023-11-29 15:50:00,136.51,136.62,136.32,136.41,1193038.0,135.6975,135.8069,135.5087,135.5981,1193038.0
2023-11-30 09:30:00,136.41,136.96,136.07,136.22,852624.0,135.5981,136.1448,135.2601,135.4093,852624.0
2023-11-30 09:40:00,136.23,136.23,135.57,135.83,749831.0,135.4192,135.4192,134.7631,135.0216,749831.0
2023-11-30 09:50:00,135.82,135.88,135.39,135.4,446365.0,135.0116,135.0713,134.5842,134.5941,446365.0
2023-11-30 10:00:00,135.4,135.45,134.86,134.91,728214.0,134.5941,134.6438,134.0573,134.107,728214.0
2023-11-30 10:10:00,134.92,135.24,134.71,134.98,651259.0,134.117,134.4351,133.9082,134.1766,651259.0
2023-11-30 10:20:00,134.99,135.07,134.38,134.4,514993.0,134.1866,134.2661,133.5802,133.6001,514993.0
2023-11-30 10:30:00,134.4,134.61,134.26,134.34,461668.0,133.6001,133.8088,133.4609,133.5404,461668.0
2023-11-30 10:40:00,134.34,134.46,133.93,133.97,601119.0,133.5404,133.6597,133.1329,133.1726,601119.0
2023-11-30 10:50:00,133.97,134.19,133.83,134.14,517193.0,133.1726,133.3913,133.0335,133.3416,517193.0
2023-11-30 11:00:00,134.14,134.33,133.93,133.97,416855.0,133.3416,133.5305,133.1329,133.1726,416855.0
2023-11-30 11:10:00,133.98,134.02,133.76,133.8,365576.0,133.1826,133.2223,132.9639,133.0037,365576.0
2023-11-30 11:20:00,133.8,133.94,133.59,133.61,396032.0,133.0037,133.1428,132.7949,132.8148,396032.0
2023-11-30 11:30:00,133.61,133.8,133.41,133.68,413380.0,132.8148,133.0037,132.616,132.8844,413380.0
2023-11-30 11:40:00,133.68,133.76,133.44,133.51,232157.0,132.8844,132.9639,132.6458,132.7154,232157.0
2023-11-30 11:50:00,133.5,133.61,133.37,133.39,231084.0,132.7054,132.8148,132.5762,132.5961,231084.0
2023-11-30 12:00:00,133.39,133.79,133.38,133.69,249455.0,132.5961,132.9937,132.5862,132.8943,249455.0
2023-11-30 12:10:00,133.68,133.77,133.55,133.56,214137.0,132.8844,132.9738,132.7551,132.7651,214137.0
2023-11-30 12:20:00,133.56,133.63,133.32,133.34,274164.0,132.7651,132.8347,132.5265,132.5464,274164.0
2023-11-30 12:30:00,133.34,133.4,133.19,133.23,248811.0,132.5464,132.606,132.3973,132.437,248811.0
2023-11-30 12:40:00,133.22,133.5,133.18,133.31,237636.0,132.4271,132.7054,132.3873,132.5166,237636.0
2023-11-30 12:50:00,133.31,133.37,133.19,133.25,291188.0,132.5166,132.5762,132.3973,132.4569,291188.0
2023-11-30 13:00:00,133.25,133.28,133.07,133.08,220376.0,132.4569,132.4868,132.278,132.2879,220376.0
2023-11-30 13:10:00,133.09,133.13,132.98,133.06,230313.0,132.2979,132.3376,132.1885,132.2681,230313.0
2023-11-30 13:20:00,133.06,133.18,132.93,132.94,218723.0,132.2681,132.3873,132.1388,132.1488,218723.0
2023-11-30 13:30:00,132.94,133.1,132.9,132.93,251347.0,132.1488,132.3078,132.109,132.1388,251347.0
2023-11-30 13:40:00,132.94,132.98,132.79,132.87,201271.0,132.1488,132.1885,131.9997,132.0792,201271.0
2023-11-30 13:50:00,132.88,132.96,132.81,132.94,190104.0,132.0891,132.1687,132.0195,132.1488,190104.0
2023-11-30 14:00:00,132.94,133.06,132.92,133.03,191228.0,132.1488,132.2681,132.1289,132.2382,191228.0
2023-11-30 14:10:00,133.03,133.28,133.01,133.22,316130.0,132.2382,132.4868,132.2184,132.4271,316130.0
2023-11-30 14:20:00,133.22,133.3,133.06,133.06,262821.0,132.4271,132.5066,132.2681,132.2681,262821.0
2023-11-30 14:30:00,133.07,133.19,132.98,133.15,255949.0,132.278,132.3973,132.1885,132.3575,255949.0
2023-11-30 14:40:00,133.15,133.37,133.14,133.37,279161.0,132.3575,132.5762,132.3476,132.5762,279161.0
2023-11-30 14:50:00,133.37,133.53,133.32,133.51,233243.0,132.5762,132.7353,132.5265,132.7154,233243.0
2023-11-30 15:00:00,133.51,133.52,133.19,133.3,458461.0,132.7154,132.7253,132.3973,132.5066,458461.0
2023-11-30 15:10:00,133.3,133.36,133.03,133.07,295064.0,132.5066,132.5663,132.2382,132.278,295064.0
2023-11-30 15:20:00,133.08,133.15,132.92,133.09,293642.0,132.2879,132.3575,132.1289,132.2979,293642.0
2023-11-30 15:30:00,133.09,133.14,133.04,133.09,537167.0,132.2979,132.3476,132.2482,132.2979,537167.0
2023-11-30 15:40:00,133.09,133.41,133.08,133.25,675117.0,132.2979,132.616,132.2879,132.4569,675117.0
2023-11-30 15:50:00,133.25,134.17,133.24,133.9,2848065.0,132.4569,133.3715,132.447,133.1031,2848065.0
2023-12-01 09:30:00,133.32,133.5,132.62,132.78,1213226.0,132.5265,132.7054,131.8307,131.9897,1213226.0
2023-12-01 09:40:00,132.78,133.02,132.38,132.41,1044345.0,131.9897,132.2283,131.5921,131.6219,1044345.0
2023-12-01 09:50:00,132.41,132.64,132.36,132.47,532672.0,131.6219,131.8506,131.5722,131.6816,532672.0
2023-12-01 10:00:00,132.48,133.18,132.31,133.03,628838.0,131.6915,132.3873,131.5225,132.2382,628838.0
2023-12-01 10:10:00,133.02,133.2,132.55,132.66,391234.0,132.2283,132.4072,131.7611,131.8704,391234.0
2023-12-01 10:20:00,132.67,132.78,132.24,132.26,408860.0,131.8804,131.9897,131.4529,131.4728,408860.0
2023-12-01 10:30:00,132.24,132.63,132.15,132.44,579103.0,131.4529,131.8406,131.3635,131.6518,579103.0
2023-12-01 10:40:00,132.44,132.6,132.31,132.41,365562.0,131.6518,131.8108,131.5225,131.6219,365562.0
2023-12-01 10:50:00,132.41,132.45,132.26,132.33,344255.0,131.6219,131.6617,131.4728,131.5424,344255.0
2023-12-01 11:00:00,132.33,132.63,132.16,132.4,610940.0,131.5424,131.8406,131.3734,131.612,610940.0
2023-12-01 11:10:00,132.4,132.9,132.4,132.48,430034.0,131.612,132.109,131.612,131.6915,430034.0
2023-12-01 11:20:00,132.49,132.52,132.26,132.48,381287.0,131.7015,131.7313,131.4728,131.6915,381287.0
2023-12-01 11:30:00,132.49,132.6,132.22,132.58,505423.0,131.7015,131.8108,131.4331,131.7909,505423.0
2023-12-01 11:40:00,132.58,133.07,132.54,132.78,475591.0,131.7909,132.278,131.7512,131.9897,475591.0
2023-12-01 11:50:00,132.78,133.0,132.65,132.88,394227.0,131.9897,132.2084,131.8605,132.0891,394227.0
2023-12-01 12:00:00,132.89,133.0,132.8,132.87,260721.0,132.0991,132.2084,132.0096,132.0792,260721.0
2023-12-01 12:10:00,132.87,133.13,132.81,133.04,254478.0,132.0792,132.3376,132.0195,132.2482,254478.0
2023-12-01 12:20:00,133.04,133.45,133.02,133.42,381866.0,132.2482,132.6557,132.2283,132.6259,381866.0
2023-12-01 12:30:00,133.43,133.48,133.22,133.41,271071.0,132.6359,132.6856,132.4271,132.616,271071.0
2023-12-01 12:40:00,133.4,133.46,133.26,133.34,275300.0,132.606,132.6657,132.4669,132.5464,275300.0
2023-12-01 12:50:00,133.34,133.44,133.29,133.36,213323.0,132.5464,132.6458,132.4967,132.5663,213323.0
2023-12-01 13:00:00,133.34,133.43,133.11,133.15,387276.0,132.5464,132.6359,132.3178,132.3575,387276.0
2023-12-01 13:10:00,133.15,133.22,132.95,133.11,297646.0,132.3575,132.4271,132.1587,132.3178,297646.0
2023-12-01 13:20:00,133.13,133.41,133.09,133.17,259763.0,132.3376,132.616,132.2979,132.3774,259763.0
2023-12-01 13:30:00,133.17,133.22,132.96,132.97,203504.0,132.3774,132.4271,132.1687,132.1786,203504.0
2023-12-01 13:40:00,132.97,133.14,132.89,133.05,157906.0,132.1786,132.3476,132.0991,132.2581,157906.0
2023-12-01 13:50:00,133.04,133.07,132.9,132.96,178930.0,132.2482,132.278,132.109,132.1687,178930.0
2023-12-01 14:00:00,132.96,132.98,132.82,132.84,208604.0,132.1687,132.1885,132.0295,132.0494,208604.0
2023-12-01 14:10:00,132.84,133.18,132.84,133.06,229441.0,132.0494,132.3873,132.0494,132.2681,229441.0
2023-12-01 14:20:00,133.05,133.26,133.02,133.17,259263.0,132.2581,132.4669,132.2283,132.3774,259263.0
2023-12-01 14:30:00,133.17,133.28,133.1,133.22,187558.0,132.3774,132.4868,132.3078,132.4271,187558.0
2023-12-01 14:40:00,133.22,133.22,133.02,133.08,297245.0,132.4271,132.4271,132.2283,132.2879,297245.0
2023-12-01 14:50:00,133.07,133.23,132.41,133.19,1060779.0,132.278,132.437,131.6219,132.3973,1060779.0
2023-12-01 15:00:00,133.19,133.27,133.02,133.16,306161.0,132.3973,132.4768,132.2283,132.3675,306161.0
2023-12-01 15:10:00,133.16,133.28,133.14,133.22,167142.0,132.3675,132.4868,132.3476,132.4271,167142.0
2023-12-01 15:20:00,133.22,133.35,133.14,133.32,192683.0,132.4271,132.5563,132.3476,132.5265,192683.0
2023-12-01 15:30:00,133.33,133.41,133.23,133.28,388690.0,132.5365,132.616,132.437,132.4868,388690.0
2023-12-01 15:40:00,133.28,133.32,133.14,133.25,444281.0,132.4868,132.5265,132.3476,132.4569,444281.0
2023-12-01 15:50:00,133.24,133.41,133.1,133.32,1258841.0,132.447,132.616,132.3078,132.5265,1258841.0
2023-12-04 09:30:00,131.33,131.45,130.38,130.66,1376138.0,130.5484,130.6676,129.604,129.8823,1376138.0
2023-12-04 09:40:00,130.65,130.65,130.01,130.27,925925.0,129.8724,129.8724,129.2362,129.4947,925925.0
2023-12-04 09:50:00,130.27,130.86,130.16,130.57,644392.0,129.4947,130.0812,129.3853,129.7929,644392.0
2023-12-04 10:00:00,130.56,130.83,130.37,130.5,561804.0,129.7829,130.0513,129.5941,129.7233,561804.0
2023-12-04 10:10:00,130.5,130.55,129.87,129.88,539297.0,129.7233,129.773,129.097,129.107,539297.0
2023-12-04 10:20:00,129.88,130.02,129.4,129.53,750284.0,129.107,129.2462,128.6298,128.7591,750284.0
2023-12-04 10:30:00,129.53,129.87,129.46,129.52,579860.0,128.7591,129.097,128.6895,128.7491,579860.0
2023-12-04 10:40:00,129.52,129.8,129.49,129.7,299135.0,128.7491,129.0275,128.7193,128.9281,299135.0
2023-12-04 10:50:00,129.71,129.74,129.45,129.66,427539.0,128.938,128.9678,128.6795,128.8883,427539.0
2023-12-04 11:00:00,129.67,129.69,129.45,129.52,332573.0,128.8982,128.9181,128.6795,128.7491,332573.0
2023-12-04 11:10:00,129.52,129.61,129.4,129.51,312553.0,128.7491,128.8386,128.6298,128.7392,312553.0
2023-12-04 11:20:00,129.51,129.91,129.47,129.9,285596.0,128.7392,129.1368,128.6994,129.1269,285596.0
2023-12-04 11:30:00,129.91,129.98,129.8,129.82,245824.0,129.1368,129.2064,129.0275,129.0473,245824.0
2023-12-04 11:40:00,129.83,129.91,129.68,129.88,432591.0,129.0573,129.1368,128.9082,129.107,432591.0
2023-12-04 11:50:00,129.88,130.23,129.87,130.19,502931.0,129.107,129.4549,129.097,129.4151,502931.0
2023-12-04 12:00:00,130.19,130.21,129.97,130.18,428447.0,129.4151,129.435,129.1965,129.4052,428447.0
2023-12-04 12:10:00,130.18,130.4,130.15,130.3,263432.0,129.4052,129.6239,129.3754,129.5245,263432.0
2023-12-04 12:20:00,130.3,130.44,130.17,130.27,326602.0,129.5245,129.6637,129.3953,129.4947,326602.0
2023-12-04 12:30:00,130.27,130.55,130.26,130.54,253789.0,129.4947,129.773,129.4847,129.7631,253789.0
2023-12-04 12:40:00,130.54,130.61,130.47,130.5,225196.0,129.7631,129.8326,129.6935,129.7233,225196.0
2023-12-04 12:50:00,130.5,130.59,130.38,130.53,169660.0,129.7233,129.8128,129.604,129.7531,169660.0
2023-12-04 13:00:00,130.51,130.52,130.34,130.38,239923.0,129.7332,129.7432,129.5642,129.604,239923.0
2023-12-04 13:10:00,130.38,130.41,130.3,130.34,150645.0,129.604,129.6338,129.5245,129.5642,150645.0
2023-12-04 13:20:00,130.34,130.35,130.0,130.0,251679.0,129.5642,129.5742,129.2263,129.2263,251679.0
2023-12-04 13:30:00,130.0,130.22,129.93,130.19,222595.0,129.2263,129.445,129.1567,129.4151,222595.0
2023-12-04 13:40:00,130.19,130.26,130.09,130.11,193019.0,129.4151,129.4847,129.3157,129.3356,193019.0
2023-12-04 13:50:00,130.1,130.13,129.92,129.96,187319.0,129.3257,129.3555,129.1467,129.1865,187319.0
2023-12-04 14:00:00,129.96,129.97,129.59,129.64,258058.0,129.1865,129.1965,128.8187,128.8684,258058.0
2023-12-04 14:10:00,129.63,129.97,129.62,129.94,216810.0,128.8585,129.1965,128.8485,129.1666,216810.0
2023-12-04 14:20:00,129.95,129.98,129.88,129.9,217128.0,129.1766,129.2064,129.107,129.1269,217128.0
2023-12-04 14:30:00,129.89,130.54,129.7,130.35,749467.0,129.1169,129.7631,128.9281,129.5742,749467.0
2023-12-04 14:40:00,130.34,130.49,129.95,130.08,477441.0,129.5642,129.7134,129.1766,129.3058,477441.0
2023-12-04 14:50:00,130.07,130.26,129.95,130.11,254814.0,129.2959,129.4847,129.1766,129.3356,254814.0
2023-12-04 15:00:00,130.11,130.24,130.03,130.17,212225.0,129.3356,129.4648,129.2561,129.3953,212225.0
2023-12-04 15:10:00,130.18,130.37,130.18,130.37,250968.0,129.4052,129.5941,129.4052,129.5941,250968.0
2023-12-04 15:20:00,130.38,130.49,130.27,130.46,270898.0,129.604,129.7134,129.4947,129.6835,270898.0
2023-12-04 15:30:00,130.45,130.74,130.43,130.71,371931.0,129.6736,129.9619,129.6537,129.932,371931.0
2023-12-04 15:40:00,130.71,130.71,130.52,130.56,663600.0,129.932,129.932,129.7432,129.7829,663600.0
2023-12-04 15:50:00,130.57,130.78,130.57,130.67,1305649.0,129.7929,130.0016,129.7929,129.8923,1305649.0
2023-12-05 09:30:00,130.28,131.1,129.73,131.03,764960.0,129.5046,130.3197,128.9579,130.2501,764960.0
2023-12-05 09:40:00,131.05,131.39,130.7,131.21,529173.0,130.27,130.608,129.9221,130.4291,529173.0
2023-12-05 09:50:00,131.22,131.93,131.16,131.92,571466.0,130.439,131.1448,130.3794,131.1348,571466.0
2023-12-05 10:00:00,131.9,132.35,131.81,132.17,742126.0,131.115,131.5623,131.0255,131.3834,742126.0
2023-12-05 10:10:00,132.16,132.29,131.76,132.16,372736.0,131.3734,131.5026,130.9758,131.3734,372736.0
2023-12-05 10:20:00,132.15,132.37,131.63,131.79,291191.0,131.3635,131.5822,130.8466,131.0056,291191.0
2023-12-05 10:30:00,131.8,132.34,131.71,132.34,339235.0,131.0156,131.5523,130.9261,131.5523,339235.0
2023-12-05 10:40:00,132.35,133.02,132.26,132.96,501877.0,131.5623,132.2283,131.4728,132.1687,501877.0
2023-12-05 10:50:00,132.96,133.32,132.82,133.16,643965.0,132.1687,132.5265,132.0295,132.3675,643965.0
2023-12-05 11:00:00,133.17,133.54,133.15,133.22,467046.0,132.3774,132.7452,132.3575,132.4271,467046.0
2023-12-05 11:10:00,133.22,133.22,132.37,132.5,392378.0,132.4271,132.4271,131.5822,131.7114,392378.0
2023-12-05 11:20:00,132.51,132.53,132.12,132.13,321962.0,131.7213,131.7412,131.3337,131.3436,321962.0
2023-12-05 11:30:00,132.16,132.62,132.16,132.58,269145.0,131.3734,131.8307,131.3734,131.7909,269145.0
2023-12-05 11:40:00,132.58,132.8,132.52,132.66,204754.0,131.7909,132.0096,131.7313,131.8704,204754.0
2023-12-05 11:50:00,132.65,132.66,131.98,132.21,382324.0,131.8605,131.8704,131.1945,131.4231,382324.0
2023-12-05 12:00:00,132.21,132.44,132.2,132.34,269661.0,131.4231,131.6518,131.4132,131.5523,269661.0
2023-12-05 12:10:00,132.35,132.4,132.24,132.31,169900.0,131.5623,131.612,131.4529,131.5225,169900.0
2023-12-05 12:20:00,132.31,132.37,132.08,132.32,189517.0,131.5225,131.5822,131.2939,131.5325,189517.0
2023-12-05 12:30:00,132.32,132.44,132.17,132.2,260513.0,131.5325,131.6518,131.3834,131.4132,260513.0
2023-12-05 12:40:00,132.2,132.25,131.81,132.04,220064.0,131.4132,131.4629,131.0255,131.2541,220064.0
2023-12-05 12:50:00,132.05,132.18,131.95,132.18,141695.0,131.2641,131.3933,131.1647,131.3933,141695.0
2023-12-05 13:00:00,132.17,132.2,131.89,132.0,226814.0,131.3834,131.4132,131.105,131.2144,226814.0
2023-12-05 13:10:00,132.0,132.02,131.85,132.01,190668.0,131.2144,131.2343,131.0653,131.2243,190668.0
2023-12-05 13:20:00,132.01,132.07,131.91,131.93,188229.0,131.2243,131.284,131.1249,131.1448,188229.0
2023-12-05 13:30:00,131.94,132.02,131.82,131.94,193596.0,131.1547,131.2343,131.0354,131.1547,193596.0
2023-12-05 13:40:00,131.94,132.04,131.84,131.92,190628.0,131.1547,131.2541,131.0553,131.1348,190628.0
2023-12-05 13:50:00,131.91,131.99,131.88,131.98,119242.0,131.1249,131.2044,131.0951,131.1945,119242.0
2023-12-05 14:00:00,131.97,132.0,131.85,131.97,164689.0,131.1845,131.2144,131.0653,131.1845,164689.0
2023-12-05 14:10:00,131.97,132.14,131.97,132.12,247806.0,131.1845,131.3535,131.1845,131.3337,247806.0
2023-12-05 14:20:00,132.12,132.13,132.03,132.06,166728.0,131.3337,131.3436,131.2442,131.274,166728.0
2023-12-05 14:30:00,132.06,132.08,131.81,131.9,151404.0,131.274,131.2939,131.0255,131.115,151404.0
2023-12-05 14:40:00,131.9,132.11,131.89,132.09,120016.0,131.115,131.3237,131.105,131.3038,120016.0
2023-12-05 14:50:00,132.09,132.43,132.06,132.39,160058.0,131.3038,131.6418,131.274,131.602,160058.0
2023-12-05 15:00:00,132.39,132.47,132.3,132.43,267662.0,131.602,131.6816,131.5126,131.6418,267662.0
2023-12-05 15:10:00,132.44,132.56,132.35,132.45,151442.0,131.6518,131.771,131.5623,131.6617,151442.0
2023-12-05 15:20:00,132.46,132.54,132.38,132.43,149076.0,131.6716,131.7512,131.5921,131.6418,149076.0
2023-12-05 15:30:00,132.43,132.47,132.34,132.36,213718.0,131.6418,131.6816,131.5523,131.5722,213718.0
2023-12-05 15:40:00,132.36,132.43,132.21,132.27,455600.0,131.5722,131.6418,131.4231,131.4828,455600.0
2023-12-05 15:50:00,132.26,132.46,132.13,132.41,1353579.0,131.4728,131.6716,131.3436,131.6219,1353579.0
2023-12-06 09:30:00,132.89,133.31,132.64,132.91,893758.0,132.0991,132.5166,131.8506,132.119,893758.0
2023-12-06 09:40:00,132.9,133.18,132.7,132.99,392197.0,132.109,132.3873,131.9102,132.1985,392197.0
2023-12-06 09:50:00,133.0,133.23,132.58,132.67,367860.0,132.2084,132.437,131.7909,131.8804,367860.0
2023-12-06 10:00:00,132.65,132.83,132.37,132.61,670290.0,131.8605,132.0394,131.5822,131.8207,670290.0
2023-12-06 10:10:00,132.59,132.82,132.42,132.66,379300.0,131.8009,132.0295,131.6319,131.8704,379300.0
2023-12-06 10:20:00,132.66,132.73,132.01,132.11,340326.0,131.8704,131.94,131.2243,131.3237,340326.0
2023-12-06 10:30:00,132.12,132.37,131.97,132.02,222810.0,131.3337,131.5822,131.1845,131.2343,222810.0
2023-12-06 10:40:00,132.02,132.59,131.98,132.52,279159.0,131.2343,131.8009,131.1945,131.7313,279159.0
2023-12-06 10:50:00,132.52,132.97,132.51,132.81,453658.0,131.7313,132.1786,131.7213,132.0195,453658.0
2023-12-06 11:00:00,132.81,132.88,132.54,132.75,170517.0,132.0195,132.0891,131.7512,131.9599,170517.0
2023-12-06 11:10:00,132.74,132.79,132.46,132.47,194170.0,131.95,131.9997,131.6716,131.6816,194170.0
2023-12-06 11:20:00,132.48,132.61,132.17,132.19,214258.0,131.6915,131.8207,131.3834,131.4032,214258.0
2023-12-06 11:30:00,132.19,132.26,131.97,132.05,251671.0,131.4032,131.4728,131.1845,131.2641,251671.0
2023-12-06 11:40:00,132.04,132.06,131.84,132.0,177669.0,131.2541,131.274,131.0553,131.2144,177669.0
2023-12-06 11:50:00,132.01,132.35,131.87,132.31,200628.0,131.2243,131.5623,131.0851,131.5225,200628.0
2023-12-06 12:00:00,132.3,132.46,132.15,132.38,134441.0,131.5126,131.6716,131.3635,131.5921,134441.0
2023-12-06 12:10:00,132.38,132.47,132.22,132.25,212338.0,131.5921,131.6816,131.4331,131.4629,212338.0
2023-12-06 12:20:00,132.26,132.34,131.92,132.0,180687.0,131.4728,131.5523,131.1348,131.2144,180687.0
2023-12-06 12:30:00,132.01,132.31,132.0,132.22,156167.0,131.2243,131.5225,131.2144,131.4331,156167.0
2023-12-06 12:40:00,132.24,132.36,132.05,132.09,124439.0,131.4529,131.5722,131.2641,131.3038,124439.0
2023-12-06 12:50:00,132.09,132.12,131.85,131.89,156249.0,131.3038,131.3337,131.0653,131.105,156249.0
2023-12-06 13:00:00,131.88,132.06,131.76,131.79,240361.0,131.0951,131.274,130.9758,131.0056,240361.0
2023-12-06 13:10:00,131.79,132.1,131.78,132.07,108153.0,131.0056,131.3138,130.9957,131.284,108153.0
2023-12-06 13:20:00,132.06,132.12,131.83,131.95,139315.0,131.274,131.3337,131.0454,131.1647,139315.0
2023-12-06 13:30:00,131.96,131.96,131.75,131.77,135262.0,131.1746,131.1746,130.9659,130.9857,135262.0
2023-12-06 13:40:00,131.77,131.87,131.68,131.76,194558.0,130.9857,131.0851,130.8963,130.9758,194558.0
2023-12-06 13:50:00,131.76,132.06,131.73,132.02,231311.0,130.9758,131.274,130.946,131.2343,231311.0
2023-12-06 14:00:00,132.02,132.07,131.85,131.87,107229.0,131.2343,131.284,131.0653,131.0851,107229.0
2023-12-06 14:10:00,131.86,132.01,131.8,131.9,214583.0,131.0752,131.2243,131.0156,131.115,214583.0
2023-12-06 14:20:00,131.9,132.06,131.83,131.95,155670.0,131.115,131.274,131.0454,131.1647,155670.0
2023-12-06 14:30:00,131.94,132.15,131.94,132.0,138653.0,131.1547,131.3635,131.1547,131.2144,138653.0
2023-12-06 14:40:00,132.01,132.09,131.94,132.01,140946.0,131.2243,131.3038,131.1547,131.2243,140946.0
2023-12-06 14:50:00,132.01,132.03,131.9,131.93,120712.0,131.2243,131.2442,131.115,131.1448,120712.0
2023-12-06 15:00:00,131.92,131.96,131.82,131.86,195102.0,131.1348,131.1746,131.0354,131.0752,195102.0
2023-12-06 15:10:00,131.85,131.85,131.45,131.57,336388.0,131.0653,131.0653,130.6676,130.7869,336388.0
2023-12-06 15:20:00,131.57,131.59,131.41,131.55,262866.0,130.7869,130.8068,130.6279,130.767,262866.0
2023-12-06 15:30:00,131.55,131.62,131.47,131.5,304148.0,130.767,130.8366,130.6875,130.7173,304148.0
2023-12-06 15:40:00,131.5,131.77,131.5,131.74,364117.0,130.7173,130.9857,130.7173,130.9559,364117.0
2023-12-06 15:50:00,131.74,131.75,131.31,131.45,1028860.0,130.9559,130.9659,130.5285,130.6676,1028860.0
2023-12-07 09:30:00,136.6,139.36,136.23,139.33,4957843.0,135.787,138.5306,135.4192,138.5007,4957843.0
2023-12-07 09:40:00,139.33,139.48,138.52,138.62,1908685.0,138.5007,138.6499,137.6956,137.795,1908685.0
2023-12-07 09:50:00,138.63,138.95,138.31,138.47,1141149.0,137.8049,138.123,137.4868,137.6459,1141149.0
2023-12-07 10:00:00,138.47,138.6,137.71,137.83,978627.0,137.6459,137.7751,136.8904,137.0097,978627.0
2023-12-07 10:10:00,137.85,138.34,137.63,137.8,963453.0,137.0296,137.5166,136.8109,136.9798,963453.0
2023-12-07 10:20:00,137.79,138.55,137.6,138.55,793618.0,136.9699,137.7254,136.781,137.7254,793618.0
2023-12-07 10:30:00,138.55,138.78,138.2,138.78,639185.0,137.7254,137.954,137.3775,137.954,639185.0
2023-12-07 10:40:00,138.78,138.85,138.11,138.4,499412.0,137.954,138.0236,137.288,137.5763,499412.0
2023-12-07 10:50:00,138.39,138.54,138.11,138.32,435740.0,137.5663,137.7154,137.288,137.4968,435740.0
2023-12-07 11:00:00,138.32,138.33,137.94,138.18,316599.0,137.4968,137.5067,137.119,137.3576,316599.0
2023-12-07 11:10:00,138.19,138.3,137.35,137.39,439415.0,137.3675,137.4769,136.5325,136.5723,439415.0
2023-12-07 11:20:00,137.41,137.84,137.29,137.75,429335.0,136.5922,137.0196,136.4729,136.9301,429335.0
2023-12-07 11:30:00,137.74,138.25,137.74,138.24,398393.0,136.9202,137.4272,136.9202,137.4172,398393.0
2023-12-07 11:40:00,138.24,138.37,137.93,138.06,459036.0,137.4172,137.5465,137.1091,137.2383,459036.0
2023-12-07 11:50:00,138.06,138.59,138.06,138.58,557991.0,137.2383,137.7651,137.2383,137.7552,557991.0
2023-12-07 12:00:00,138.58,139.11,138.55,139.1,922425.0,137.7552,138.2821,137.7254,138.2721,922425.0
2023-12-07 12:10:00,139.11,139.92,139.06,139.83,1072858.0,138.2821,139.0872,138.2324,138.9978,1072858.0
2023-12-07 12:20:00,139.84,139.96,139.69,139.87,621589.0,139.0077,139.127,138.8586,139.0375,621589.0
2023-12-07 12:30:00,139.89,140.0,139.42,139.56,650230.0,139.0574,139.1668,138.5902,138.7294,650230.0
2023-12-07 12:40:00,139.56,139.58,139.13,139.51,483506.0,138.7294,138.7493,138.3019,138.6797,483506.0
2023-12-07 12:50:00,139.51,139.55,139.36,139.36,280073.0,138.6797,138.7194,138.5306,138.5306,280073.0
2023-12-07 13:00:00,139.36,139.41,139.16,139.19,274206.0,138.5306,138.5803,138.3318,138.3616,274206.0
2023-12-07 13:10:00,139.19,139.19,138.78,138.82,371304.0,138.3616,138.3616,137.954,137.9938,371304.0
2023-12-07 13:20:00,138.81,138.84,138.62,138.68,372384.0,137.9838,138.0137,137.795,137.8546,372384.0
2023-12-07 13:30:00,138.69,138.71,138.34,138.46,435487.0,137.8646,137.8844,137.5166,137.6359,435487.0
2023-12-07 13:40:00,138.46,138.51,138.26,138.33,325876.0,137.6359,137.6856,137.4371,137.5067,325876.0
2023-12-07 13:50:00,138.33,138.82,138.3,138.74,357495.0,137.5067,137.9938,137.4769,137.9143,357495.0
2023-12-07 14:00:00,138.73,138.8,138.47,138.71,335306.0,137.9043,137.9739,137.6459,137.8844,335306.0
2023-12-07 14:10:00,138.72,138.82,138.61,138.8,281678.0,137.8944,137.9938,137.785,137.9739,281678.0
2023-12-07 14:20:00,138.8,138.88,138.71,138.77,237920.0,137.9739,138.0534,137.8844,137.9441,237920.0
2023-12-07 14:30:00,138.77,138.78,138.31,138.4,355697.0,137.9441,137.954,137.4868,137.5763,355697.0
2023-12-07 14:40:00,138.4,138.64,138.36,138.61,327030.0,137.5763,137.8148,137.5365,137.785,327030.0
2023-12-07 14:50:00,138.6,138.61,138.44,138.52,254622.0,137.7751,137.785,137.616,137.6956,254622.0
2023-12-07 15:00:00,138.52,138.84,138.49,138.7,315139.0,137.6956,138.0137,137.6657,137.8745,315139.0
2023-12-07 15:10:00,138.7,138.8,138.62,138.72,338748.0,137.8745,137.9739,137.795,137.8944,338748.0
2023-12-07 15:20:00,138.72,138.75,138.59,138.62,361452.0,137.8944,137.9242,137.7651,137.795,361452.0
2023-12-07 15:30:00,138.63,138.68,138.35,138.36,482187.0,137.8049,137.8546,137.5266,137.5365,482187.0
2023-12-07 15:40:00,138.35,138.43,138.15,138.31,626063.0,137.5266,137.6061,137.3278,137.4868,626063.0
2023-12-07 15:50:00,138.32,138.48,138.15,138.42,1518714.0,137.4968,137.6558,137.3278,137.5962,1518714.0
2023-12-08 09:30:00,135.66,136.87,135.57,136.54,2144575.0,134.8526,136.0554,134.7631,135.7273,2144575.0
2023-12-08 09:40:00,136.53,136.93,136.22,136.6,861592.0,135.7174,136.115,135.4093,135.787,861592.0
2023-12-08 09:50:00,136.6,136.79,136.08,136.37,614944.0,135.787,135.9759,135.2701,135.5584,614944.0
2023-12-08 10:00:00,136.38,137.64,136.38,137.62,1004172.0,135.5683,136.8208,135.5683,136.8009,1004172.0
2023-12-08 10:10:00,137.61,137.8,137.25,137.69,555778.0,136.791,136.9798,136.4331,136.8705,555778.0
2023-12-08 10:20:00,137.7,137.99,137.49,137.51,522521.0,136.8804,137.1687,136.6717,136.6916,522521.0
2023-12-08 10:30:00,137.52,137.55,136.55,136.61,519968.0,136.7015,136.7313,135.7373,135.7969,519968.0
2023-12-08 10:40:00,136.61,136.81,136.55,136.77,301933.0,135.7969,135.9957,135.7373,135.956,301933.0
2023-12-08 10:50:00,136.78,137.31,136.68,137.12,415667.0,135.9659,136.4928,135.8665,136.3039,415667.0
2023-12-08 11:00:00,137.13,137.22,136.73,136.86,279457.0,136.3138,136.4033,135.9162,136.0454,279457.0
2023-12-08 11:10:00,136.86,136.87,136.42,136.45,339272.0,136.0454,136.0554,135.6081,135.6379,339272.0
2023-12-08 11:20:00,136.45,136.89,136.37,136.7,355509.0,135.6379,136.0753,135.5584,135.8864,355509.0
2023-12-08 11:30:00,136.71,136.84,136.34,136.4,368505.0,135.8963,136.0256,135.5285,135.5882,368505.0
2023-12-08 11:40:00,136.39,136.55,136.24,136.39,204476.0,135.5782,135.7373,135.4291,135.5782,204476.0
2023-12-08 11:50:00,136.39,136.47,136.24,136.28,200576.0,135.5782,135.6578,135.4291,135.4689,200576.0
2023-12-08 12:00:00,136.28,136.39,136.19,136.19,310167.0,135.4689,135.5782,135.3794,135.3794,310167.0
2023-12-08 12:10:00,136.19,136.34,135.82,136.3,473699.0,135.3794,135.5285,135.0116,135.4888,473699.0
2023-12-08 12:20:00,136.3,136.53,136.22,136.49,275315.0,135.4888,135.7174,135.4093,135.6776,275315.0
2023-12-08 12:30:00,136.5,136.53,136.27,136.41,162967.0,135.6876,135.7174,135.459,135.5981,162967.0
2023-12-08 12:40:00,136.41,136.56,136.37,136.51,188077.0,135.5981,135.7472,135.5584,135.6975,188077.0
2023-12-08 12:50:00,136.5,136.61,136.45,136.53,129354.0,135.6876,135.7969,135.6379,135.7174,129354.0
2023-12-08 13:00:00,136.53,136.55,136.34,136.38,188303.0,135.7174,135.7373,135.5285,135.5683,188303.0
2023-12-08 13:10:00,136.38,136.47,136.31,136.39,151343.0,135.5683,135.6578,135.4987,135.5782,151343.0
2023-12-08 13:20:00,136.39,136.57,136.31,136.53,184005.0,135.5782,135.7572,135.4987,135.7174,184005.0
2023-12-08 13:30:00,136.55,136.62,136.35,136.38,307905.0,135.7373,135.8069,135.5385,135.5683,307905.0
2023-12-08 13:40:00,136.38,136.39,136.21,136.31,268240.0,135.5683,135.5782,135.3993,135.4987,268240.0
2023-12-08 13:50:00,136.31,136.47,136.28,136.45,208940.0,135.4987,135.6578,135.4689,135.6379,208940.0
2023-12-08 14:00:00,136.46,136.51,136.41,136.44,150805.0,135.6478,135.6975,135.5981,135.6279,150805.0
2023-12-08 14:10:00,136.44,136.47,136.3,136.44,240783.0,135.6279,135.6578,135.4888,135.6279,240783.0
2023-12-08 14:20:00,136.45,136.61,136.35,136.56,179110.0,135.6379,135.7969,135.5385,135.7472,179110.0
2023-12-08 14:30:00,136.57,136.73,136.55,136.72,219828.0,135.7572,135.9162,135.7373,135.9063,219828.0
2023-12-08 14:40:00,136.72,136.84,136.69,136.84,203956.0,135.9063,136.0256,135.8765,136.0256,203956.0
2023-12-08 14:50:00,136.83,136.89,136.76,136.79,170768.0,136.0156,136.0753,135.946,135.9759,170768.0
2023-12-08 15:00:00,136.79,136.79,136.56,136.68,243157.0,135.9759,135.9759,135.7472,135.8665,243157.0
2023-12-08 15:10:00,136.68,136.79,136.63,136.72,193892.0,135.8665,135.9759,135.8168,135.9063,193892.0
2023-12-08 15:20:00,136.71,136.75,136.62,136.72,244907.0,135.8963,135.9361,135.8069,135.9063,244907.0
2023-12-08 15:30:00,136.72,136.76,136.63,136.72,339397.0,135.9063,135.946,135.8168,135.9063,339397.0
2023-12-08 15:40:00,136.72,136.75,136.62,136.66,432396.0,135.9063,135.9361,135.8069,135.8466,432396.0
2023-12-08 15:50:00,136.67,136.72,136.46,136.58,1139265.0,135.8566,135.9063,135.6478,135.7671,1139265.0
2023-12-11 09:30:00,133.86,134.34,132.89,134.06,2800930.0,133.0633,133.5404,132.0991,133.2621,2800930.0
2023-12-11 09:40:00,134.06,134.56,133.82,134.28,900329.0,133.2621,133.7591,133.0235,133.4808,900329.0
2023-12-11 09:50:00,134.29,134.47,133.97,134.39,574837.0,133.4907,133.6697,133.1726,133.5901,574837.0
2023-12-11 10:00:00,134.39,134.52,133.84,134.13,661180.0,133.5901,133.7194,133.0434,133.3317,661180.0
2023-12-11 10:10:00,134.12,134.15,133.41,133.69,518109.0,133.3218,133.3516,132.616,132.8943,518109.0
2023-12-11 10:20:00,133.7,134.08,133.57,134.05,438388.0,132.9043,133.282,132.775,133.2522,438388.0
2023-12-11 10:30:00,134.06,134.2,133.82,133.86,305194.0,133.2621,133.4013,133.0235,133.0633,305194.0
2023-12-11 10:40:00,133.87,134.08,133.59,133.97,383369.0,133.0732,133.282,132.7949,133.1726,383369.0
2023-12-11 10:50:00,133.97,134.18,133.94,134.03,344672.0,133.1726,133.3814,133.1428,133.2323,344672.0
2023-12-11 11:00:00,134.04,134.04,133.45,133.46,323612.0,133.2422,133.2422,132.6557,132.6657,323612.0
2023-12-11 11:10:00,133.46,133.63,133.36,133.53,346402.0,132.6657,132.8347,132.5663,132.7353,346402.0
2023-12-11 11:20:00,133.53,133.97,133.51,133.79,315590.0,132.7353,133.1726,132.7154,132.9937,315590.0
2023-12-11 11:30:00,133.8,133.88,133.47,133.7,223528.0,133.0037,133.0832,132.6756,132.9043,223528.0
2023-12-11 11:40:00,133.7,133.76,133.55,133.69,247816.0,132.9043,132.9639,132.7551,132.8943,247816.0
2023-12-11 11:50:00,133.69,133.78,133.56,133.72,174652.0,132.8943,132.9838,132.7651,132.9241,174652.0
2023-12-11 12:00:00,133.72,133.95,133.55,133.84,174545.0,132.9241,133.1528,132.7551,133.0434,174545.0
2023-12-11 12:10:00,133.83,133.84,133.69,133.81,197897.0,133.0335,133.0434,132.8943,133.0136,197897.0
2023-12-11 12:20:00,133.81,134.09,133.77,134.09,259538.0,133.0136,133.2919,132.9738,133.2919,259538.0
2023-12-11 12:30:00,134.09,134.13,133.8,133.86,193000.0,133.2919,133.3317,133.0037,133.0633,193000.0
2023-12-11 12:40:00,133.86,133.96,133.72,133.94,200591.0,133.0633,133.1627,132.9241,133.1428,200591.0
2023-12-11 12:50:00,133.94,134.04,133.91,134.02,154027.0,133.1428,133.2422,133.113,133.2223,154027.0
2023-12-11 13:00:00,134.02,134.33,133.95,134.28,336374.0,133.2223,133.5305,133.1528,133.4808,336374.0
2023-12-11 13:10:00,134.28,134.28,133.96,134.07,197186.0,133.4808,133.4808,133.1627,133.272,197186.0
2023-12-11 13:20:00,134.07,134.22,134.03,134.14,177402.0,133.272,133.4212,133.2323,133.3416,177402.0
2023-12-11 13:30:00,134.15,134.28,134.1,134.18,172236.0,133.3516,133.4808,133.3019,133.3814,172236.0
2023-12-11 13:40:00,134.18,134.26,134.11,134.22,245430.0,133.3814,133.4609,133.3118,133.4212,245430.0
2023-12-11 13:50:00,134.2,134.31,134.1,134.11,280862.0,133.4013,133.5106,133.3019,133.3118,280862.0
2023-12-11 14:00:00,134.11,134.15,133.94,134.11,219523.0,133.3118,133.3516,133.1428,133.3118,219523.0
2023-12-11 14:10:00,134.11,134.13,133.92,133.97,190310.0,133.3118,133.3317,133.1229,133.1726,190310.0
2023-12-11 14:20:00,133.97,134.13,133.97,134.11,178175.0,133.1726,133.3317,133.1726,133.3118,178175.0
2023-12-11 14:30:00,134.11,134.19,134.04,134.17,223422.0,133.3118,133.3913,133.2422,133.3715,223422.0
2023-12-11 14:40:00,134.17,134.2,134.11,134.17,185394.0,133.3715,133.4013,133.3118,133.3715,185394.0
2023-12-11 14:50:00,134.16,134.32,134.1,134.31,234770.0,133.3615,133.5206,133.3019,133.5106,234770.0
2023-12-11 15:00:00,134.31,134.41,134.26,134.29,210103.0,133.5106,133.61,133.4609,133.4907,210103.0
2023-12-11 15:10:00,134.3,134.37,134.19,134.34,194643.0,133.5007,133.5703,133.3913,133.5404,194643.0
2023-12-11 15:20:00,134.35,134.39,134.26,134.36,245965.0,133.5504,133.5901,133.4609,133.5603,245965.0
2023-12-11 15:30:00,134.35,134.51,134.27,134.51,281880.0,133.5504,133.7094,133.4709,133.7094,281880.0
2023-12-11 15:40:00,134.51,134.59,134.34,134.56,388151.0,133.7094,133.789,133.5404,133.7591,388151.0
2023-12-11 15:50:00,134.56,134.79,134.53,134.71,1186835.0,133.7591,133.9878,133.7293,133.9082,1186835.0
2023-12-12 09:30:00,133.28,134.54,133.22,133.86,1432491.0,132.4868,133.7393,132.4271,133.0633,1432491.0
2023-12-12 09:40:00,133.86,134.03,133.0,133.45,773797.0,133.0633,133.2323,132.2084,132.6557,773797.0
2023-12-12 09:50:00,133.44,133.76,132.83,133.68,594256.0,132.6458,132.9639,132.0394,132.8844,594256.0
2023-12-12 10:00:00,133.68,133.98,133.56,133.78,705132.0,132.8844,133.1826,132.7651,132.9838,705132.0
2023-12-12 10:10:00,133.79,133.93,133.62,133.81,319288.0,132.9937,133.1329,132.8247,133.0136,319288.0
2023-12-12 10:20:00,133.82,133.96,133.58,133.66,473423.0,133.0235,133.1627,132.785,132.8645,473423.0
2023-12-12 10:30:00,133.68,133.88,133.62,133.71,444059.0,132.8844,133.0832,132.8247,132.9142,444059.0
2023-12-12 10:40:00,133.71,133.75,133.48,133.61,276967.0,132.9142,132.954,132.6856,132.8148,276967.0
2023-12-12 10:50:00,133.63,133.84,133.55,133.78,301907.0,132.8347,133.0434,132.7551,132.9838,301907.0
2023-12-12 11:00:00,133.8,133.87,133.68,133.72,302581.0,133.0037,133.0732,132.8844,132.9241,302581.0
2023-12-12 11:10:00,133.72,133.87,133.59,133.84,232823.0,132.9241,133.0732,132.7949,133.0434,232823.0
2023-12-12 11:20:00,133.85,134.03,133.72,133.8,347340.0,133.0534,133.2323,132.9241,133.0037,347340.0
2023-12-12 11:30:00,133.8,133.86,133.64,133.7,215621.0,133.0037,133.0633,132.8446,132.9043,215621.0
2023-12-12 11:40:00,133.71,133.86,133.64,133.79,194050.0,132.9142,133.0633,132.8446,132.9937,194050.0
2023-12-12 11:50:00,133.8,133.81,133.6,133.67,253522.0,133.0037,133.0136,132.8048,132.8744,253522.0
2023-12-12 12:00:00,133.67,133.72,133.43,133.47,213327.0,132.8744,132.9241,132.6359,132.6756,213327.0
2023-12-12 12:10:00,133.47,133.56,133.41,133.55,175662.0,132.6756,132.7651,132.616,132.7551,175662.0
2023-12-12 12:20:00,133.54,133.62,133.48,133.58,152884.0,132.7452,132.8247,132.6856,132.785,152884.0
2023-12-12 12:30:00,133.58,133.74,133.57,133.71,211913.0,132.785,132.944,132.775,132.9142,211913.0
2023-12-12 12:40:00,133.71,133.82,133.65,133.65,186889.0,132.9142,133.0235,132.8545,132.8545,186889.0
2023-12-12 12:50:00,133.65,133.82,133.6,133.8,199961.0,132.8545,133.0235,132.8048,133.0037,199961.0
2023-12-12 13:00:00,133.8,134.06,133.75,133.97,342423.0,133.0037,133.2621,132.954,133.1726,342423.0
2023-12-12 13:10:00,133.97,134.08,133.83,133.85,223373.0,133.1726,133.282,133.0335,133.0534,223373.0
2023-12-12 13:20:00,133.84,133.96,133.76,133.91,216636.0,133.0434,133.1627,132.9639,133.113,216636.0
2023-12-12 13:30:00,133.92,134.02,133.91,133.95,179354.0,133.1229,133.2223,133.113,133.1528,179354.0
2023-12-12 13:40:00,133.95,134.05,133.89,134.02,185705.0,133.1528,133.2522,133.0931,133.2223,185705.0
2023-12-12 13:50:00,134.02,134.14,134.01,134.06,222227.0,133.2223,133.3416,133.2124,133.2621,222227.0
2023-12-12 14:00:00,134.06,134.11,133.97,134.08,226271.0,133.2621,133.3118,133.1726,133.282,226271.0
2023-12-12 14:10:00,134.08,134.08,133.91,133.92,183610.0,133.282,133.282,133.113,133.1229,183610.0
2023-12-12 14:20:00,133.92,133.93,133.69,133.7,457936.0,133.1229,133.1329,132.8943,132.9043,457936.0
2023-12-12 14:30:00,133.7,133.71,133.46,133.49,473969.0,132.9043,132.9142,132.6657,132.6955,473969.0
2023-12-12 14:40:00,133.49,133.56,133.43,133.5,454388.0,132.6955,132.7651,132.6359,132.7054,454388.0
2023-12-12 14:50:00,133.5,133.61,133.46,133.52,331520.0,132.7054,132.8148,132.6657,132.7253,331520.0
2023-12-12 15:00:00,133.52,133.57,133.4,133.54,540543.0,132.7253,132.775,132.606,132.7452,540543.0
2023-12-12 15:10:00,133.54,133.56,133.35,133.38,627934.0,132.7452,132.7651,132.5563,132.5862,627934.0
2023-12-12 15:20:00,133.38,133.54,133.37,133.47,873178.0,132.5862,132.7452,132.5762,132.6756,873178.0
2023-12-12 15:30:00,133.46,133.54,133.4,133.53,635964.0,132.6657,132.7452,132.606,132.7353,635964.0
2023-12-12 15:40:00,133.53,133.84,133.43,133.84,666624.0,132.7353,133.0434,132.6359,133.0434,666624.0
2023-12-12 15:50:00,133.83,133.85,133.4,133.64,2445364.0,133.0335,133.0534,132.606,132.8446,2445364.0
2023-12-13 09:30:00,134.55,134.78,133.97,134.16,1428373.0,133.7492,133.9778,133.1726,133.3615,1428373.0
2023-12-13 09:40:00,134.15,134.25,133.64,133.8,887556.0,133.3516,133.451,132.8446,133.0037,887556.0
2023-12-13 09:50:00,133.8,134.06,133.73,133.93,509556.0,133.0037,133.2621,132.9341,133.1329,509556.0
2023-12-13 10:00:00,133.92,134.13,133.79,134.06,462134.0,133.1229,133.3317,132.9937,133.2621,462134.0
2023-12-13 10:10:00,134.07,134.12,133.9,134.06,216924.0,133.272,133.3218,133.1031,133.2621,216924.0
2023-12-13 10:20:00,134.06,134.32,134.01,134.08,484512.0,133.2621,133.5206,133.2124,133.282,484512.0
2023-12-13 10:30:00,134.08,134.1,133.84,133.96,282457.0,133.282,133.3019,133.0434,133.1627,282457.0
2023-12-13 10:40:00,133.96,134.11,133.93,134.08,279507.0,133.1627,133.3118,133.1329,133.282,279507.0
2023-12-13 10:50:00,134.08,134.09,133.89,134.09,274041.0,133.282,133.2919,133.0931,133.2919,274041.0
2023-12-13 11:00:00,134.09,134.19,133.83,133.85,258247.0,133.2919,133.3913,133.0335,133.0534,258247.0
2023-12-13 11:10:00,133.84,133.85,133.6,133.74,459957.0,133.0434,133.0534,132.8048,132.944,459957.0
2023-12-13 11:20:00,133.73,133.73,133.54,133.73,290211.0,132.9341,132.9341,132.7452,132.9341,290211.0
2023-12-13 11:30:00,133.73,133.78,133.53,133.57,244591.0,132.9341,132.9838,132.7353,132.775,244591.0
2023-12-13 11:40:00,133.56,133.67,133.47,133.51,204723.0,132.7651,132.8744,132.6756,132.7154,204723.0
2023-12-13 11:50:00,133.5,133.52,133.34,133.39,231765.0,132.7054,132.7253,132.5464,132.5961,231765.0
2023-12-13 12:00:00,133.39,133.5,133.25,133.27,189887.0,132.5961,132.7054,132.4569,132.4768,189887.0
2023-12-13 12:10:00,133.27,133.38,133.25,133.34,163299.0,132.4768,132.5862,132.4569,132.5464,163299.0
2023-12-13 12:20:00,133.33,133.41,133.28,133.33,152496.0,132.5365,132.616,132.4868,132.5365,152496.0
2023-12-13 12:30:00,133.33,133.35,133.21,133.25,129907.0,132.5365,132.5563,132.4172,132.4569,129907.0
2023-12-13 12:40:00,133.26,133.35,133.25,133.33,135116.0,132.4669,132.5563,132.4569,132.5365,135116.0
2023-12-13 12:50:00,133.33,133.42,133.28,133.3,179499.0,132.5365,132.6259,132.4868,132.5066,179499.0
2023-12-13 13:00:00,133.3,133.31,133.15,133.17,192355.0,132.5066,132.5166,132.3575,132.3774,192355.0
2023-12-13 13:10:00,133.16,133.19,133.05,133.09,231314.0,132.3675,132.3973,132.2581,132.2979,231314.0
2023-12-13 13:20:00,133.09,133.31,133.08,133.12,180564.0,132.2979,132.5166,132.2879,132.3277,180564.0
2023-12-13 13:30:00,133.12,133.27,133.09,133.27,159382.0,132.3277,132.4768,132.2979,132.4768,159382.0
2023-12-13 13:40:00,133.27,133.3,133.15,133.17,128743.0,132.4768,132.5066,132.3575,132.3774,128743.0
2023-12-13 13:50:00,133.17,133.21,132.95,132.98,208864.0,132.3774,132.4172,132.1587,132.1885,208864.0
2023-12-13 14:00:00,132.99,133.84,132.99,133.83,785006.0,132.1985,133.0434,132.1985,133.0335,785006.0
2023-12-13 14:10:00,133.85,133.93,133.7,133.88,471154.0,133.0534,133.1329,132.9043,133.0832,471154.0
2023-12-13 14:20:00,133.88,134.11,133.62,133.62,447698.0,133.0832,133.3118,132.8247,132.8247,447698.0
2023-12-13 14:30:00,133.63,134.16,133.47,134.14,593265.0,132.8347,133.3615,132.6756,133.3416,593265.0
2023-12-13 14:40:00,134.13,134.4,134.06,134.13,658769.0,133.3317,133.6001,133.2621,133.3317,658769.0
2023-12-13 14:50:00,134.13,134.39,134.11,134.19,505262.0,133.3317,133.5901,133.3118,133.3913,505262.0
2023-12-13 15:00:00,134.2,134.65,134.08,134.43,773969.0,133.4013,133.8486,133.282,133.6299,773969.0
2023-12-13 15:10:00,134.43,134.48,134.25,134.26,629474.0,133.6299,133.6796,133.451,133.4609,629474.0
2023-12-13 15:20:00,134.25,134.32,133.66,133.94,628964.0,133.451,133.5206,132.8645,133.1428,628964.0
2023-12-13 15:30:00,133.94,133.96,133.72,133.87,580859.0,133.1428,133.1627,132.9241,133.0732,580859.0
2023-12-13 15:40:00,133.87,133.91,133.52,133.53,751799.0,133.0732,133.113,132.7253,132.7353,751799.0
2023-12-13 15:50:00,133.53,133.96,133.33,133.96,1767515.0,132.7353,133.1627,132.5365,133.1627,1767515.0
2023-12-14 09:30:00,134.73,134.79,133.72,134.06,1255921.0,133.9281,133.9878,132.9241,133.2621,1255921.0
2023-12-14 09:40:00,134.06,135.04,134.01,134.58,964614.0,133.2621,134.2363,133.2124,133.779,964614.0
2023-12-14 09:50:00,134.56,134.59,133.78,133.86,542065.0,133.7591,133.789,132.9838,133.0633,542065.0
2023-12-14 10:00:00,133.85,133.85,132.84,133.02,880825.0,133.0534,133.0534,132.0494,132.2283,880825.0
2023-12-14 10:10:00,133.02,133.21,132.66,132.87,700507.0,132.2283,132.4172,131.8704,132.0792,700507.0
2023-12-14 10:20:00,132.88,132.92,132.5,132.55,581253.0,132.0891,132.1289,131.7114,131.7611,581253.0
2023-12-14 10:30:00,132.55,132.77,131.97,132.01,666518.0,131.7611,131.9798,131.1845,131.2243,666518.0
2023-12-14 10:40:00,132.0,132.49,131.92,132.43,829357.0,131.2144,131.7015,131.1348,131.6418,829357.0
2023-12-14 10:50:00,132.42,132.5,132.11,132.23,422566.0,131.6319,131.7114,131.3237,131.443,422566.0
2023-12-14 11:00:00,132.23,132.46,131.92,131.97,575792.0,131.443,131.6716,131.1348,131.1845,575792.0
2023-12-14 11:10:00,131.97,132.16,131.59,132.03,567503.0,131.1845,131.3734,130.8068,131.2442,567503.0
2023-12-14 11:20:00,132.03,132.3,131.77,132.19,433706.0,131.2442,131.5126,130.9857,131.4032,433706.0
2023-12-14 11:30:00,132.19,132.32,132.11,132.26,350598.0,131.4032,131.5325,131.3237,131.4728,350598.0
2023-12-14 11:40:00,132.26,132.55,132.26,132.52,384456.0,131.4728,131.7611,131.4728,131.7313,384456.0
2023-12-14 11:50:00,132.53,132.68,132.33,132.61,314311.0,131.7412,131.8903,131.5424,131.8207,314311.0
2023-12-14 12:00:00,132.61,132.82,132.56,132.68,321238.0,131.8207,132.0295,131.771,131.8903,321238.0
2023-12-14 12:10:00,132.69,132.78,132.56,132.63,294886.0,131.9003,131.9897,131.771,131.8406,294886.0
2023-12-14 12:20:00,132.63,132.89,132.53,132.86,258901.0,131.8406,132.0991,131.7412,132.0693,258901.0
2023-12-14 12:30:00,132.85,132.88,132.58,132.59,447265.0,132.0593,132.0891,131.7909,131.8009,447265.0
2023-12-14 12:40:00,132.59,132.78,132.48,132.5,267047.0,131.8009,131.9897,131.6915,131.7114,267047.0
2023-12-14 12:50:00,132.49,132.5,131.91,131.92,388696.0,131.7015,131.7114,131.1249,131.1348,388696.0
2023-12-14 13:00:00,131.92,131.92,131.51,131.61,489588.0,131.1348,131.1348,130.7273,130.8267,489588.0
2023-12-14 13:10:00,131.61,131.62,131.36,131.38,395281.0,130.8267,130.8366,130.5782,130.5981,395281.0
2023-12-14 13:20:00,131.38,131.78,131.33,131.76,311209.0,130.5981,130.9957,130.5484,130.9758,311209.0
2023-12-14 13:30:00,131.76,131.89,131.58,131.59,424469.0,130.9758,131.105,130.7969,130.8068,424469.0
2023-12-14 13:40:00,131.59,131.62,131.35,131.36,271401.0,130.8068,130.8366,130.5682,130.5782,271401.0
2023-12-14 13:50:00,131.36,131.37,131.06,131.26,431983.0,130.5782,130.5881,130.28,130.4788,431983.0
2023-12-14 14:00:00,131.26,131.92,131.25,131.81,386943.0,130.4788,131.1348,130.4688,131.0255,386943.0
2023-12-14 14:10:00,131.8,132.31,131.74,132.3,344077.0,131.0156,131.5225,130.9559,131.5126,344077.0
2023-12-14 14:20:00,132.31,132.64,132.3,132.62,395809.0,131.5225,131.8506,131.5126,131.8307,395809.0
2023-12-14 14:30:00,132.62,132.79,132.52,132.65,400502.0,131.8307,131.9997,131.7313,131.8605,400502.0
2023-12-14 14:40:00,132.66,132.88,132.63,132.75,255037.0,131.8704,132.0891,131.8406,131.9599,255037.0
2023-12-14 14:50:00,132.75,132.84,132.65,132.73,251308.0,131.9599,132.0494,131.8605,131.94,251308.0
2023-12-14 15:00:00,132.73,132.97,132.69,132.89,347572.0,131.94,132.1786,131.9003,132.0991,347572.0
2023-12-14 15:10:00,132.89,133.16,132.77,133.15,506411.0,132.0991,132.3675,131.9798,132.3575,506411.0
2023-12-14 15:20:00,133.16,133.16,132.75,132.77,405636.0,132.3675,132.3675,131.9599,131.9798,405636.0
2023-12-14 15:30:00,132.77,132.82,132.6,132.67,450965.0,131.9798,132.0295,131.8108,131.8804,450965.0
2023-12-14 15:40:00,132.66,133.08,132.63,132.91,618900.0,131.8704,132.2879,131.8406,132.119,618900.0
2023-12-14 15:50:00,132.9,133.24,132.86,133.22,1908134.0,132.109,132.447,132.0693,132.4271,1908134.0
2023-12-15 09:30:00,132.98,134.47,132.63,134.33,6008465.0,132.1885,133.6697,131.8406,133.5305,6008465.0
2023-12-15 09:40:00,134.33,134.83,134.07,134.39,785466.0,133.5305,134.0275,133.272,133.5901,785466.0
2023-12-15 09:50:00,134.4,134.66,133.87,133.9,663950.0,133.6001,133.8585,133.0732,133.1031,663950.0
2023-12-15 10:00:00,133.9,134.08,133.71,133.99,451346.0,133.1031,133.282,132.9142,133.1925,451346.0
2023-12-15 10:10:00,134.0,134.1,133.6,133.87,565277.0,133.2025,133.3019,132.8048,133.0732,565277.0
2023-12-15 10:20:00,133.87,133.92,133.36,133.45,592125.0,133.0732,133.1229,132.5663,132.6557,592125.0
2023-12-15 10:30:00,133.45,133.62,133.35,133.62,502862.0,132.6557,132.8247,132.5563,132.8247,502862.0
2023-12-15 10:40:00,133.62,133.81,133.33,133.44,614816.0,132.8247,133.0136,132.5365,132.6458,614816.0
2023-12-15 10:50:00,133.44,133.45,133.08,133.13,404831.0,132.6458,132.6557,132.2879,132.3376,404831.0
2023-12-15 11:00:00,133.13,133.36,133.07,133.18,366791.0,132.3376,132.5663,132.278,132.3873,366791.0
2023-12-15 11:10:00,133.18,133.37,133.14,133.35,370446.0,132.3873,132.5762,132.3476,132.5563,370446.0
2023-12-15 11:20:00,133.36,133.43,133.23,133.38,264609.0,132.5663,132.6359,132.437,132.5862,264609.0
2023-12-15 11:30:00,133.39,133.49,133.23,133.24,311715.0,132.5961,132.6955,132.437,132.447,311715.0
2023-12-15 11:40:00,133.23,133.32,133.08,133.13,298252.0,132.437,132.5265,132.2879,132.3376,298252.0
2023-12-15 11:50:00,133.13,133.14,132.9,133.0,298837.0,132.3376,132.3476,132.109,132.2084,298837.0
2023-12-15 12:00:00,133.01,133.06,132.86,133.01,298112.0,132.2184,132.2681,132.0693,132.2184,298112.0
2023-12-15 12:10:00,133.03,133.13,132.97,133.07,327786.0,132.2382,132.3376,132.1786,132.278,327786.0
2023-12-15 12:20:00,133.06,133.42,133.03,133.29,271945.0,132.2681,132.6259,132.2382,132.4967,271945.0
2023-12-15 12:30:00,133.3,133.32,132.95,132.96,258128.0,132.5066,132.5265,132.1587,132.1687,258128.0
2023-12-15 12:40:00,132.97,133.05,132.9,133.0,239160.0,132.1786,132.2581,132.109,132.2084,239160.0
2023-12-15 12:50:00,133.0,133.02,132.78,132.78,239991.0,132.2084,132.2283,131.9897,131.9897,239991.0
2023-12-15 13:00:00,132.78,132.89,132.73,132.78,215731.0,131.9897,132.0991,131.94,131.9897,215731.0
2023-12-15 13:10:00,132.78,132.93,132.7,132.88,210337.0,131.9897,132.1388,131.9102,132.0891,210337.0
2023-12-15 13:20:00,132.88,133.18,132.85,133.17,210183.0,132.0891,132.3873,132.0593,132.3774,210183.0
2023-12-15 13:30:00,133.18,133.23,133.0,133.09,245330.0,132.3873,132.437,132.2084,132.2979,245330.0
2023-12-15 13:40:00,133.09,133.12,132.75,132.92,424261.0,132.2979,132.3277,131.9599,132.1289,424261.0
2023-12-15 13:50:00,132.92,132.97,132.77,132.93,332934.0,132.1289,132.1786,131.9798,132.1388,332934.0
2023-12-15 14:00:00,132.92,133.39,132.83,133.29,336460.0,132.1289,132.5961,132.0394,132.4967,336460.0
2023-12-15 14:10:00,133.3,133.54,133.22,133.51,325536.0,132.5066,132.7452,132.4271,132.7154,325536.0
2023-12-15 14:20:00,133.5,133.53,133.28,133.28,273707.0,132.7054,132.7353,132.4868,132.4868,273707.0
2023-12-15 14:30:00,133.28,133.6,133.27,133.47,258214.0,132.4868,132.8048,132.4768,132.6756,258214.0
2023-12-15 14:40:00,133.47,133.6,133.37,133.48,262517.0,132.6756,132.8048,132.5762,132.6856,262517.0
2023-12-15 14:50:00,133.49,133.6,133.43,133.6,240023.0,132.6955,132.8048,132.6359,132.8048,240023.0
2023-12-15 15:00:00,133.6,133.73,133.53,133.56,218598.0,132.8048,132.9341,132.7353,132.7651,218598.0
2023-12-15 15:10:00,133.56,133.72,133.56,133.68,212775.0,132.7651,132.9241,132.7651,132.8844,212775.0
2023-12-15 15:20:00,133.68,133.93,133.66,133.89,376255.0,132.8844,133.1329,132.8645,133.0931,376255.0
2023-12-15 15:30:00,133.89,133.96,133.76,133.94,410914.0,133.0931,133.1627,132.9639,133.1428,410914.0
2023-12-15 15:40:00,133.95,133.99,133.73,133.85,485301.0,133.1528,133.1925,132.9341,133.0534,485301.0
2023-12-15 15:50:00,133.86,133.88,133.5,133.75,2505198.0,133.0633,133.0832,132.7054,132.954,2505198.0
2023-12-18 09:30:00,134.05,135.09,133.77,134.82,1254356.0,133.2522,134.286,132.9738,134.0176,1254356.0
2023-12-18 09:40:00,134.81,135.51,134.81,135.45,797534.0,134.0076,134.7035,134.0076,134.6438,797534.0
2023-12-18 09:50:00,135.45,136.11,135.29,136.01,738522.0,134.6438,135.2999,134.4848,135.2005,738522.0
2023-12-18 10:00:00,136.03,136.89,135.97,136.89,630722.0,135.2204,136.0753,135.1607,136.0753,630722.0
2023-12-18 10:10:00,136.88,137.38,136.8,137.33,1082704.0,136.0653,136.5623,135.9858,136.5126,1082704.0
2023-12-18 10:20:00,137.32,137.38,136.69,137.02,674542.0,136.5027,136.5623,135.8765,136.2045,674542.0
2023-12-18 10:30:00,137.02,137.13,136.74,136.84,477710.0,136.2045,136.3138,135.9262,136.0256,477710.0
2023-12-18 10:40:00,136.85,137.04,136.52,136.61,438363.0,136.0355,136.2244,135.7075,135.7969,438363.0
2023-12-18 10:50:00,136.6,136.7,136.46,136.53,254789.0,135.787,135.8864,135.6478,135.7174,254789.0
2023-12-18 11:00:00,136.53,136.83,136.48,136.62,301838.0,135.7174,136.0156,135.6677,135.8069,301838.0
2023-12-18 11:10:00,136.62,136.76,136.49,136.6,204551.0,135.8069,135.946,135.6776,135.787,204551.0
2023-12-18 11:20:00,136.61,136.74,136.43,136.66,231425.0,135.7969,135.9262,135.618,135.8466,231425.0
2023-12-18 11:30:00,136.65,137.06,136.65,137.02,322588.0,135.8367,136.2443,135.8367,136.2045,322588.0
2023-12-18 11:40:00,137.03,137.48,137.01,137.48,441583.0,136.2144,136.6618,136.1946,136.6618,441583.0
2023-12-18 11:50:00,137.48,137.9,137.45,137.88,606983.0,136.6618,137.0793,136.6319,137.0594,606983.0
2023-12-18 12:00:00,137.88,138.36,137.85,138.26,956649.0,137.0594,137.5365,137.0296,137.4371,956649.0
2023-12-18 12:10:00,138.27,138.38,137.8,137.9,447323.0,137.4471,137.5564,136.9798,137.0793,447323.0
2023-12-18 12:20:00,137.9,138.0,137.47,137.56,269714.0,137.0793,137.1787,136.6518,136.7413,269714.0
2023-12-18 12:30:00,137.56,137.63,137.37,137.44,188668.0,136.7413,136.8109,136.5524,136.622,188668.0
2023-12-18 12:40:00,137.44,137.47,137.12,137.25,303222.0,136.622,136.6518,136.3039,136.4331,303222.0
2023-12-18 12:50:00,137.25,137.74,137.18,137.72,510411.0,136.4331,136.9202,136.3635,136.9003,510411.0
2023-12-18 13:00:00,137.72,137.84,137.6,137.7,381596.0,136.9003,137.0196,136.781,136.8804,381596.0
2023-12-18 13:10:00,137.7,137.91,137.62,137.86,343715.0,136.8804,137.0892,136.8009,137.0395,343715.0
2023-12-18 13:20:00,137.86,137.88,137.6,137.75,189348.0,137.0395,137.0594,136.781,136.9301,189348.0
2023-12-18 13:30:00,137.76,137.84,137.63,137.69,178000.0,136.9401,137.0196,136.8109,136.8705,178000.0
2023-12-18 13:40:00,137.69,137.69,137.37,137.55,176892.0,136.8705,136.8705,136.5524,136.7313,176892.0
2023-12-18 13:50:00,137.56,137.59,137.44,137.51,126765.0,136.7413,136.7711,136.622,136.6916,126765.0
2023-12-18 14:00:00,137.52,137.57,137.37,137.52,193445.0,136.7015,136.7512,136.5524,136.7015,193445.0
2023-12-18 14:10:00,137.53,137.65,137.52,137.56,187208.0,136.7115,136.8307,136.7015,136.7413,187208.0
2023-12-18 14:20:00,137.56,137.69,137.43,137.45,324268.0,136.7413,136.8705,136.6121,136.6319,324268.0
2023-12-18 14:30:00,137.46,137.49,137.31,137.47,289123.0,136.6419,136.6717,136.4928,136.6518,289123.0
2023-12-18 14:40:00,137.47,137.6,137.4,137.58,198056.0,136.6518,136.781,136.5822,136.7612,198056.0
2023-12-18 14:50:00,137.57,137.65,137.5,137.52,195038.0,136.7512,136.8307,136.6816,136.7015,195038.0
2023-12-18 15:00:00,137.53,137.66,137.39,137.63,228243.0,136.7115,136.8407,136.5723,136.8109,228243.0
2023-12-18 15:10:00,137.64,137.78,137.62,137.69,233546.0,136.8208,136.96,136.8009,136.8705,233546.0
2023-12-18 15:20:00,137.68,137.77,137.62,137.74,252887.0,136.8606,136.95,136.8009,136.9202,252887.0
2023-12-18 15:30:00,137.74,137.8,137.55,137.56,417606.0,136.9202,136.9798,136.7313,136.7413,417606.0
2023-12-18 15:40:00,137.56,137.6,137.41,137.55,502361.0,136.7413,136.781,136.5922,136.7313,502361.0
2023-12-18 15:50:00,137.53,137.54,137.09,137.17,1814477.0,136.7115,136.7214,136.2741,136.3536,1814477.0
2023-12-19 09:30:00,138.0,138.77,137.62,138.58,1121213.0,137.1787,137.9441,136.8009,137.7552,1121213.0
2023-12-19 09:40:00,138.58,138.65,137.86,137.95,546417.0,137.7552,137.8248,137.0395,137.129,546417.0
2023-12-19 09:50:00,137.96,138.22,137.67,138.03,491749.0,137.1389,137.3973,136.8506,137.2085,491749.0
2023-12-19 10:00:00,138.04,138.04,137.72,137.8,274255.0,137.2184,137.2184,136.9003,136.9798,274255.0
2023-12-19 10:10:00,137.8,138.14,137.69,137.98,241869.0,136.9798,137.3178,136.8705,137.1588,241869.0
2023-12-19 10:20:00,137.97,138.09,137.71,138.08,249397.0,137.1488,137.2681,136.8904,137.2582,249397.0
2023-12-19 10:30:00,138.1,138.27,137.8,137.84,358961.0,137.2781,137.4471,136.9798,137.0196,358961.0
2023-12-19 10:40:00,137.83,137.88,137.45,137.64,340896.0,137.0097,137.0594,136.6319,136.8208,340896.0
2023-12-19 10:50:00,137.64,137.85,137.57,137.8,230925.0,136.8208,137.0296,136.7512,136.9798,230925.0
2023-12-19 11:00:00,137.79,138.03,137.67,137.82,221204.0,136.9699,137.2085,136.8506,136.9997,221204.0
2023-12-19 11:10:00,137.84,137.96,137.7,137.8,187494.0,137.0196,137.1389,136.8804,136.9798,187494.0
2023-12-19 11:20:00,137.8,137.96,137.76,137.8,240285.0,136.9798,137.1389,136.9401,136.9798,240285.0
2023-12-19 11:30:00,137.81,138.03,137.81,138.0,202252.0,136.9898,137.2085,136.9898,137.1787,202252.0
2023-12-19 11:40:00,138.01,138.18,137.99,138.13,188588.0,137.1886,137.3576,137.1687,137.3079,188588.0
2023-12-19 11:50:00,138.13,138.13,137.86,137.87,245489.0,137.3079,137.3079,137.0395,137.0494,245489.0
2023-12-19 12:00:00,137.87,137.88,137.63,137.66,171851.0,137.0494,137.0594,136.8109,136.8407,171851.0
2023-12-19 12:10:00,137.66,137.69,137.53,137.68,186457.0,136.8407,136.8705,136.7115,136.8606,186457.0
2023-12-19 12:20:00,137.68,137.79,137.68,137.73,112151.0,136.8606,136.9699,136.8606,136.9103,112151.0
2023-12-19 12:30:00,137.73,137.78,137.67,137.73,114012.0,136.9103,136.96,136.8506,136.9103,114012.0
2023-12-19 12:40:00,137.72,137.85,137.68,137.81,89890.0,136.9003,137.0296,136.8606,136.9898,89890.0
2023-12-19 12:50:00,137.81,137.95,137.81,137.86,195135.0,136.9898,137.129,136.9898,137.0395,195135.0
2023-12-19 13:00:00,137.85,137.99,137.81,137.85,286474.0,137.0296,137.1687,136.9898,137.0296,286474.0
2023-12-19 13:10:00,137.85,138.12,137.83,138.05,256765.0,137.0296,137.2979,137.0097,137.2284,256765.0
2023-12-19 13:20:00,138.06,138.2,137.98,138.19,130897.0,137.2383,137.3775,137.1588,137.3675,130897.0
2023-12-19 13:30:00,138.19,138.31,138.15,138.3,265163.0,137.3675,137.4868,137.3278,137.4769,265163.0
2023-12-19 13:40:00,138.3,138.42,138.29,138.35,234256.0,137.4769,137.5962,137.4669,137.5266,234256.0
2023-12-19 13:50:00,138.35,138.53,138.34,138.44,263247.0,137.5266,137.7055,137.5166,137.616,263247.0
2023-12-19 14:00:00,138.44,138.54,138.42,138.49,184593.0,137.616,137.7154,137.5962,137.6657,184593.0
2023-12-19 14:10:00,138.49,138.65,138.42,138.64,178003.0,137.6657,137.8248,137.5962,137.8148,178003.0
2023-12-19 14:20:00,138.64,138.67,138.48,138.64,217310.0,137.8148,137.8447,137.6558,137.8148,217310.0
2023-12-19 14:30:00,138.64,138.72,138.61,138.66,153818.0,137.8148,137.8944,137.785,137.8347,153818.0
2023-12-19 14:40:00,138.66,138.68,138.53,138.54,129422.0,137.8347,137.8546,137.7055,137.7154,129422.0
2023-12-19 14:50:00,138.53,138.55,138.37,138.38,163049.0,137.7055,137.7254,137.5465,137.5564,163049.0
2023-12-19 15:00:00,138.38,138.41,138.05,138.13,213012.0,137.5564,137.5862,137.2284,137.3079,213012.0
2023-12-19 15:10:00,138.13,138.2,138.1,138.14,185647.0,137.3079,137.3775,137.2781,137.3178,185647.0
2023-12-19 15:20:00,138.13,138.16,137.96,138.08,179270.0,137.3079,137.3377,137.1389,137.2582,179270.0
2023-12-19 15:30:00,138.07,138.44,138.04,138.4,272540.0,137.2482,137.616,137.2184,137.5763,272540.0
2023-12-19 15:40:00,138.4,138.47,138.29,138.32,293828.0,137.5763,137.6459,137.4669,137.4968,293828.0
2023-12-19 15:50:00,138.31,138.34,137.84,138.1,1232932.0,137.4868,137.5166,137.0196,137.2781,1232932.0
2023-12-20 09:30:00,140.33,141.8,139.73,141.07,3236666.0,139.4948,140.956,138.8984,140.2304,3236666.0
2023-12-20 09:40:00,141.06,141.4,140.91,141.06,840172.0,140.2204,140.5584,140.0713,140.2204,840172.0
2023-12-20 09:50:00,141.06,141.7,140.88,141.14,773520.0,140.2204,140.8566,140.0415,140.3,773520.0
2023-12-20 10:00:00,141.15,142.38,141.05,141.91,1509994.0,140.3099,141.5326,140.2105,141.0654,1509994.0
2023-12-20 10:10:00,141.91,142.73,141.84,142.68,1103902.0,141.0654,141.8805,140.9958,141.8308,1103902.0
2023-12-20 10:20:00,142.67,143.05,142.51,142.92,1330168.0,141.8209,142.1986,141.6618,142.0694,1330168.0
2023-12-20 10:30:00,142.91,143.08,142.33,142.34,630522.0,142.0594,142.2284,141.4829,141.4928,630522.0
2023-12-20 10:40:00,142.33,142.63,142.18,142.24,568343.0,141.4829,141.7811,141.3338,141.3934,568343.0
2023-12-20 10:50:00,142.24,142.48,142.09,142.37,537866.0,141.3934,141.632,141.2443,141.5226,537866.0
2023-12-20 11:00:00,142.36,142.4,142.02,142.21,445374.0,141.5127,141.5525,141.1747,141.3636,445374.0
2023-12-20 11:10:00,142.21,142.55,142.05,142.53,411946.0,141.3636,141.7016,141.2046,141.6817,411946.0
2023-12-20 11:20:00,142.53,142.64,142.2,142.25,396241.0,141.6817,141.791,141.3537,141.4034,396241.0
2023-12-20 11:30:00,142.26,142.28,141.91,142.01,349328.0,141.4133,141.4332,141.0654,141.1648,349328.0
2023-12-20 11:40:00,142.01,142.04,141.82,141.92,272149.0,141.1648,141.1946,140.9759,141.0753,272149.0
2023-12-20 11:50:00,141.92,141.95,141.71,141.85,233886.0,141.0753,141.1051,140.8666,141.0057,233886.0
2023-12-20 12:00:00,141.84,142.13,141.84,141.89,308491.0,140.9958,141.2841,140.9958,141.0455,308491.0
2023-12-20 12:10:00,141.89,142.07,141.78,141.91,270653.0,141.0455,141.2244,140.9362,141.0654,270653.0
2023-12-20 12:20:00,141.9,142.13,141.82,142.08,293998.0,141.0554,141.2841,140.9759,141.2344,293998.0
2023-12-20 12:30:00,142.08,142.14,141.88,142.02,237384.0,141.2344,141.294,141.0356,141.1747,237384.0
2023-12-20 12:40:00,142.01,142.19,141.86,141.99,373227.0,141.1648,141.3437,141.0157,141.1449,373227.0
2023-12-20 12:50:00,141.98,142.17,141.97,142.15,209959.0,141.135,141.3238,141.125,141.304,209959.0
2023-12-20 13:00:00,142.16,142.17,141.9,141.96,181195.0,141.3139,141.3238,141.0554,141.1151,181195.0
2023-12-20 13:10:00,141.96,142.19,141.96,142.15,229827.0,141.1151,141.3437,141.1151,141.304,229827.0
2023-12-20 13:20:00,142.15,142.23,142.1,142.15,193804.0,141.304,141.3835,141.2543,141.304,193804.0
2023-12-20 13:30:00,142.15,142.33,142.06,142.16,253564.0,141.304,141.4829,141.2145,141.3139,253564.0
2023-12-20 13:40:00,142.15,142.19,141.92,141.96,213573.0,141.304,141.3437,141.0753,141.1151,213573.0
2023-12-20 13:50:00,141.98,141.98,141.8,141.97,230933.0,141.135,141.135,140.956,141.125,230933.0
2023-12-20 14:00:00,141.95,142.05,141.81,142.0,271523.0,141.1051,141.2046,140.966,141.1549,271523.0
2023-12-20 14:10:00,142.0,142.15,141.93,141.93,307241.0,141.1549,141.304,141.0853,141.0853,307241.0
2023-12-20 14:20:00,141.94,141.95,141.69,141.72,264401.0,141.0952,141.1051,140.8467,140.8765,264401.0
2023-12-20 14:30:00,141.72,141.74,141.28,141.36,499324.0,140.8765,140.8964,140.4391,140.5187,499324.0
2023-12-20 14:40:00,141.34,141.4,140.56,140.71,514658.0,140.4988,140.5584,139.7234,139.8725,514658.0
2023-12-20 14:50:00,140.73,140.79,140.08,140.12,657079.0,139.8924,139.9521,139.2463,139.286,657079.0
2023-12-20 15:00:00,140.13,140.31,139.7,140.04,788574.0,139.296,139.4749,138.8685,139.2065,788574.0
2023-12-20 15:10:00,140.04,140.55,140.03,140.44,572211.0,139.2065,139.7135,139.1966,139.6041,572211.0
2023-12-20 15:20:00,140.42,140.44,139.55,139.58,587371.0,139.5843,139.6041,138.7194,138.7493,587371.0
2023-12-20 15:30:00,139.58,139.89,139.41,139.47,575541.0,138.7493,139.0574,138.5803,138.6399,575541.0
2023-12-20 15:40:00,139.47,140.15,139.46,140.12,822764.0,138.6399,139.3159,138.63,139.286,822764.0
2023-12-20 15:50:00,140.12,140.22,139.6,139.65,1576561.0,139.286,139.3854,138.7691,138.8188,1576561.0
2023-12-21 09:30:00,140.73,141.47,140.51,141.07,1021391.0,139.8924,140.628,139.6737,140.2304,1021391.0
2023-12-21 09:40:00,141.08,141.08,140.47,140.57,499227.0,140.2403,140.2403,139.634,139.7334,499227.0
2023-12-21 09:50:00,140.56,141.04,140.55,140.99,407907.0,139.7234,140.2006,139.7135,140.1509,407907.0
2023-12-21 10:00:00,140.99,141.22,140.61,140.8,461417.0,140.1509,140.3795,139.7731,139.962,461417.0
2023-12-21 10:10:00,140.81,141.47,140.62,141.38,433475.0,139.9719,140.628,139.7831,140.5385,433475.0
2023-12-21 10:20:00,141.38,141.63,141.26,141.31,439310.0,140.5385,140.7871,140.4193,140.469,439310.0
2023-12-21 10:30:00,141.33,141.87,141.18,141.54,471865.0,140.4888,141.0256,140.3397,140.6976,471865.0
2023-12-21 10:40:00,141.54,141.89,141.42,141.71,365774.0,140.6976,141.0455,140.5783,140.8666,365774.0
2023-12-21 10:50:00,141.71,141.74,141.22,141.39,269452.0,140.8666,140.8964,140.3795,140.5485,269452.0
2023-12-21 11:00:00,141.39,141.74,141.32,141.46,254118.0,140.5485,140.8964,140.4789,140.6181,254118.0
2023-12-21 11:10:00,141.46,141.66,141.36,141.49,258361.0,140.6181,140.8169,140.5187,140.6479,258361.0
2023-12-21 11:20:00,141.5,141.71,141.43,141.62,225986.0,140.6578,140.8666,140.5882,140.7771,225986.0
2023-12-21 11:30:00,141.61,141.83,141.44,141.57,283426.0,140.7672,140.9859,140.5982,140.7274,283426.0
2023-12-21 11:40:00,141.58,141.66,141.46,141.64,221244.0,140.7374,140.8169,140.6181,140.797,221244.0
2023-12-21 11:50:00,141.65,141.66,141.18,141.22,195339.0,140.8069,140.8169,140.3397,140.3795,195339.0
2023-12-21 12:00:00,141.24,141.36,140.98,140.99,399090.0,140.3994,140.5187,140.1409,140.1509,399090.0
2023-12-21 12:10:00,140.98,141.23,140.98,141.12,230337.0,140.1409,140.3894,140.1409,140.2801,230337.0
2023-12-21 12:20:00,141.12,141.15,140.93,141.04,221123.0,140.2801,140.3099,140.0912,140.2006,221123.0
2023-12-21 12:30:00,141.06,141.32,140.99,141.08,232577.0,140.2204,140.4789,140.1509,140.2403,232577.0
2023-12-21 12:40:00,141.08,141.31,141.06,141.18,204753.0,140.2403,140.469,140.2204,140.3397,204753.0
2023-12-21 12:50:00,141.18,141.27,141.07,141.27,192800.0,140.3397,140.4292,140.2304,140.4292,192800.0
2023-12-21 13:00:00,141.27,141.57,141.27,141.37,261035.0,140.4292,140.7274,140.4292,140.5286,261035.0
2023-12-21 13:10:00,141.36,141.5,141.12,141.13,212516.0,140.5187,140.6578,140.2801,140.29,212516.0
2023-12-21 13:20:00,141.14,141.52,141.13,141.43,255410.0,140.3,140.6777,140.29,140.5882,255410.0
2023-12-21 13:30:00,141.45,141.54,141.32,141.4,232647.0,140.6081,140.6976,140.4789,140.5584,232647.0
2023-12-21 13:40:00,141.39,141.54,141.35,141.39,230103.0,140.5485,140.6976,140.5087,140.5485,230103.0
2023-12-21 13:50:00,141.39,141.51,141.36,141.45,153291.0,140.5485,140.6678,140.5187,140.6081,153291.0
2023-12-21 14:00:00,141.44,141.45,141.29,141.29,177891.0,140.5982,140.6081,140.4491,140.4491,177891.0
2023-12-21 14:10:00,141.3,141.37,141.15,141.33,267016.0,140.459,140.5286,140.3099,140.4888,267016.0
2023-12-21 14:20:00,141.33,141.33,141.14,141.19,184495.0,140.4888,140.4888,140.3,140.3497,184495.0
2023-12-21 14:30:00,141.19,141.33,141.11,141.18,184956.0,140.3497,140.4888,140.2701,140.3397,184956.0
2023-12-21 14:40:00,141.16,141.44,141.15,141.36,172189.0,140.3199,140.5982,140.3099,140.5187,172189.0
2023-12-21 14:50:00,141.37,141.41,141.23,141.35,155895.0,140.5286,140.5684,140.3894,140.5087,155895.0
2023-12-21 15:00:00,141.36,141.36,141.15,141.22,188892.0,140.5187,140.5187,140.3099,140.3795,188892.0
2023-12-21 15:10:00,141.22,141.43,141.19,141.42,271188.0,140.3795,140.5882,140.3497,140.5783,271188.0
2023-12-21 15:20:00,141.42,141.56,141.4,141.53,387569.0,140.5783,140.7175,140.5584,140.6876,387569.0
2023-12-21 15:30:00,141.54,141.7,141.48,141.66,416569.0,140.6976,140.8566,140.6379,140.8169,416569.0
2023-12-21 15:40:00,141.66,141.75,141.62,141.66,476819.0,140.8169,140.9063,140.7771,140.8169,476819.0
2023-12-21 15:50:00,141.65,142.03,141.61,141.79,1281819.0,140.8069,141.1847,140.7672,140.9461,1281819.0
2023-12-22 09:30:00,142.14,143.1,142.13,142.38,1231632.0,141.294,142.2483,141.2841,141.5326,1231632.0
2023-12-22 09:40:00,142.38,142.98,142.33,142.89,696390.0,141.5326,142.129,141.4829,142.0396,696390.0
2023-12-22 09:50:00,142.9,143.25,142.45,142.62,574227.0,142.0495,142.3974,141.6022,141.7712,574227.0
2023-12-22 10:00:00,142.62,142.79,142.3,142.77,364113.0,141.7712,141.9402,141.4531,141.9203,364113.0
2023-12-22 10:10:00,142.76,142.99,142.58,142.74,298450.0,141.9103,142.139,141.7314,141.8904,298450.0
2023-12-22 10:20:00,142.74,142.87,142.61,142.76,191680.0,141.8904,142.0197,141.7612,141.9103,191680.0
2023-12-22 10:30:00,142.75,142.9,142.62,142.87,300448.0,141.9004,142.0495,141.7712,142.0197,300448.0
2023-12-22 10:40:00,142.87,142.97,142.74,142.79,218265.0,142.0197,142.1191,141.8904,141.9402,218265.0
2023-12-22 10:50:00,142.78,142.81,142.26,142.28,359068.0,141.9302,141.96,141.4133,141.4332,359068.0
2023-12-22 11:00:00,142.28,142.64,142.08,142.63,507465.0,141.4332,141.791,141.2344,141.7811,507465.0
2023-12-22 11:10:00,142.64,142.65,142.45,142.53,210293.0,141.791,141.801,141.6022,141.6817,210293.0
2023-12-22 11:20:00,142.53,142.58,142.3,142.39,225751.0,141.6817,141.7314,141.4531,141.5425,225751.0
2023-12-22 11:30:00,142.4,142.5,142.27,142.32,171211.0,141.5525,141.6519,141.4232,141.4729,171211.0
2023-12-22 11:40:00,142.31,142.32,142.09,142.14,201242.0,141.463,141.4729,141.2443,141.294,201242.0
2023-12-22 11:50:00,142.14,142.26,142.11,142.17,201463.0,141.294,141.4133,141.2642,141.3238,201463.0
2023-12-22 12:00:00,142.17,142.36,142.06,142.22,214785.0,141.3238,141.5127,141.2145,141.3735,214785.0
2023-12-22 12:10:00,142.22,142.39,142.2,142.26,201631.0,141.3735,141.5425,141.3537,141.4133,201631.0
2023-12-22 12:20:00,142.28,142.54,142.21,142.52,236130.0,141.4332,141.6916,141.3636,141.6718,236130.0
2023-12-22 12:30:00,142.52,142.68,142.5,142.68,266869.0,141.6718,141.8308,141.6519,141.8308,266869.0
2023-12-22 12:40:00,142.68,142.8,142.66,142.7,214763.0,141.8308,141.9501,141.8109,141.8507,214763.0
2023-12-22 12:50:00,142.7,142.83,142.65,142.82,129796.0,141.8507,141.9799,141.801,141.97,129796.0
2023-12-22 13:00:00,142.81,142.9,142.73,142.78,176909.0,141.96,142.0495,141.8805,141.9302,176909.0
2023-12-22 13:10:00,142.78,142.92,142.71,142.81,173004.0,141.9302,142.0694,141.8606,141.96,173004.0
2023-12-22 13:20:00,142.8,142.91,142.79,142.83,149260.0,141.9501,142.0594,141.9402,141.9799,149260.0
2023-12-22 13:30:00,142.85,142.93,142.76,142.78,171775.0,141.9998,142.0793,141.9103,141.9302,171775.0
2023-12-22 13:40:00,142.79,142.86,142.74,142.76,176596.0,141.9402,142.0097,141.8904,141.9103,176596.0
2023-12-22 13:50:00,142.75,142.77,142.59,142.59,174249.0,141.9004,141.9203,141.7413,141.7413,174249.0
2023-12-22 14:00:00,142.59,142.6,142.22,142.35,279449.0,141.7413,141.7513,141.3735,141.5028,279449.0
2023-12-22 14:10:00,142.33,142.46,142.11,142.31,329870.0,141.4829,141.6121,141.2642,141.463,329870.0
2023-12-22 14:20:00,142.3,142.39,142.05,142.3,462226.0,141.4531,141.5425,141.2046,141.4531,462226.0
2023-12-22 14:30:00,142.31,142.55,142.2,142.31,353950.0,141.463,141.7016,141.3537,141.463,353950.0
2023-12-22 14:40:00,142.32,142.69,142.29,142.65,224939.0,141.4729,141.8407,141.4431,141.801,224939.0
2023-12-22 14:50:00,142.65,142.81,142.63,142.8,236633.0,141.801,141.96,141.7811,141.9501,236633.0
2023-12-22 15:00:00,142.8,142.85,142.64,142.71,245895.0,141.9501,141.9998,141.791,141.8606,245895.0
2023-12-22 15:10:00,142.71,142.88,142.71,142.76,221547.0,141.8606,142.0296,141.8606,141.9103,221547.0
2023-12-22 15:20:00,142.75,142.8,142.64,142.76,297708.0,141.9004,141.9501,141.791,141.9103,297708.0
2023-12-22 15:30:00,142.76,142.79,142.53,142.55,318386.0,141.9103,141.9402,141.6817,141.7016,318386.0
2023-12-22 15:40:00,142.55,142.67,142.48,142.67,501988.0,141.7016,141.8209,141.632,141.8209,501988.0
2023-12-22 15:50:00,142.65,142.87,142.58,142.76,1123583.0,141.801,142.0197,141.7314,141.9103,1123583.0
2023-12-26 09:30:00,142.91,143.81,142.88,143.55,824239.0,142.0594,142.9541,142.0296,142.6956,824239.0
2023-12-26 09:40:00,143.56,143.95,143.51,143.55,358461.0,142.7056,143.0932,142.6559,142.6956,358461.0
2023-12-26 09:50:00,143.55,143.65,143.4,143.52,169663.0,142.6956,142.795,142.5465,142.6658,169663.0
2023-12-26 10:00:00,143.51,143.54,143.37,143.43,160984.0,142.6559,142.6857,142.5167,142.5763,160984.0
2023-12-26 10:10:00,143.43,143.51,143.2,143.29,274776.0,142.5763,142.6559,142.3477,142.4372,274776.0
2023-12-26 10:20:00,143.28,143.42,143.11,143.27,203821.0,142.4272,142.5664,142.2582,142.4173,203821.0
2023-12-26 10:30:00,143.28,143.4,143.28,143.36,187274.0,142.4272,142.5465,142.4272,142.5068,187274.0
2023-12-26 10:40:00,143.35,143.4,143.16,143.18,205029.0,142.4968,142.5465,142.3079,142.3278,205029.0
2023-12-26 10:50:00,143.18,143.21,142.97,143.05,198536.0,142.3278,142.3577,142.1191,142.1986,198536.0
2023-12-26 11:00:00,143.06,143.09,142.89,142.96,174046.0,142.2085,142.2384,142.0396,142.1091,174046.0
2023-12-26 11:10:00,142.96,143.05,142.83,142.9,169635.0,142.1091,142.1986,141.9799,142.0495,169635.0
2023-12-26 11:20:00,142.9,142.9,142.5,142.78,228532.0,142.0495,142.0495,141.6519,141.9302,228532.0
2023-12-26 11:30:00,142.78,142.9,142.74,142.89,116611.0,141.9302,142.0495,141.8904,142.0396,116611.0
2023-12-26 11:40:00,142.89,142.99,142.83,142.93,125169.0,142.0396,142.139,141.9799,142.0793,125169.0
2023-12-26 11:50:00,142.94,142.96,142.83,142.89,91337.0,142.0893,142.1091,141.9799,142.0396,91337.0
2023-12-26 12:00:00,142.89,142.9,142.77,142.79,112325.0,142.0396,142.0495,141.9203,141.9402,112325.0
2023-12-26 12:10:00,142.79,142.87,142.77,142.81,111871.0,141.9402,142.0197,141.9203,141.96,111871.0
2023-12-26 12:20:00,142.81,142.82,142.68,142.75,214486.0,141.96,141.97,141.8308,141.9004,214486.0
2023-12-26 12:30:00,142.75,142.83,142.7,142.73,140413.0,141.9004,141.9799,141.8507,141.8805,140413.0
2023-12-26 12:40:00,142.74,142.84,142.73,142.81,114901.0,141.8904,141.9899,141.8805,141.96,114901.0
2023-12-26 12:50:00,142.81,142.81,142.63,142.67,221118.0,141.96,141.96,141.7811,141.8209,221118.0
2023-12-26 13:00:00,142.66,142.67,142.53,142.64,109033.0,141.8109,141.8209,141.6817,141.791,109033.0
2023-12-26 13:10:00,142.63,142.71,142.6,142.64,115711.0,141.7811,141.8606,141.7513,141.791,115711.0
2023-12-26 13:20:00,142.64,142.74,142.64,142.68,101672.0,141.791,141.8904,141.791,141.8308,101672.0
2023-12-26 13:30:00,142.67,142.73,142.62,142.64,68283.0,141.8209,141.8805,141.7712,141.791,68283.0
2023-12-26 13:40:00,142.64,142.66,142.56,142.58,101388.0,141.791,141.8109,141.7115,141.7314,101388.0
2023-12-26 13:50:00,142.59,142.72,142.57,142.65,103335.0,141.7413,141.8706,141.7215,141.801,103335.0
2023-12-26 14:00:00,142.65,142.74,142.57,142.64,171406.0,141.801,141.8904,141.7215,141.791,171406.0
2023-12-26 14:10:00,142.64,142.67,142.52,142.56,122300.0,141.791,141.8209,141.6718,141.7115,122300.0
2023-12-26 14:20:00,142.58,142.63,142.55,142.6,81509.0,141.7314,141.7811,141.7016,141.7513,81509.0
2023-12-26 14:30:00,142.6,142.65,142.58,142.61,120513.0,141.7513,141.801,141.7314,141.7612,120513.0
2023-12-26 14:40:00,142.6,142.64,142.53,142.6,113078.0,141.7513,141.791,141.6817,141.7513,113078.0
2023-12-26 14:50:00,142.6,142.65,142.57,142.64,82584.0,141.7513,141.801,141.7215,141.791,82584.0
2023-12-26 15:00:00,142.65,142.74,142.63,142.66,142110.0,141.801,141.8904,141.7811,141.8109,142110.0
2023-12-26 15:10:00,142.66,142.71,142.63,142.67,89327.0,141.8109,141.8606,141.7811,141.8209,89327.0
2023-12-26 15:20:00,142.66,142.98,142.65,142.79,270736.0,141.8109,142.129,141.801,141.9402,270736.0
2023-12-26 15:30:00,142.79,142.93,142.79,142.83,271481.0,141.9402,142.0793,141.9402,141.9799,271481.0
2023-12-26 15:40:00,142.83,142.87,142.73,142.78,289029.0,141.9799,142.0197,141.8805,141.9302,289029.0
2023-12-26 15:50:00,142.76,142.86,142.64,142.84,767241.0,141.9103,142.0097,141.791,141.9899,767241.0
2023-12-27 09:30:00,142.76,143.32,142.45,142.53,803864.0,141.9103,142.467,141.6022,141.6817,803864.0
2023-12-27 09:40:00,142.53,142.85,142.16,142.2,500601.0,141.6817,141.9998,141.3139,141.3537,500601.0
2023-12-27 09:50:00,142.2,142.36,142.03,142.17,426255.0,141.3537,141.5127,141.1847,141.3238,426255.0
2023-12-27 10:00:00,142.18,142.2,141.68,141.77,540948.0,141.3338,141.3537,140.8368,140.9262,540948.0
2023-12-27 10:10:00,141.77,141.83,141.35,141.66,455414.0,140.9262,140.9859,140.5087,140.8169,455414.0
2023-12-27 10:20:00,141.65,141.68,141.43,141.54,246953.0,140.8069,140.8368,140.5882,140.6976,246953.0
2023-12-27 10:30:00,141.53,141.55,141.22,141.47,304900.0,140.6876,140.7075,140.3795,140.628,304900.0
2023-12-27 10:40:00,141.47,141.58,141.35,141.36,296107.0,140.628,140.7374,140.5087,140.5187,296107.0
2023-12-27 10:50:00,141.36,141.71,141.2,141.66,315739.0,140.5187,140.8666,140.3596,140.8169,315739.0
2023-12-27 11:00:00,141.66,141.69,141.43,141.5,212483.0,140.8169,140.8467,140.5882,140.6578,212483.0
2023-12-27 11:10:00,141.5,141.5,141.33,141.44,226428.0,140.6578,140.6578,140.4888,140.5982,226428.0
2023-12-27 11:20:00,141.44,141.48,141.27,141.46,189741.0,140.5982,140.6379,140.4292,140.6181,189741.0
2023-12-27 11:30:00,141.45,141.62,141.45,141.55,184680.0,140.6081,140.7771,140.6081,140.7075,184680.0
2023-12-27 11:40:00,141.55,141.69,141.5,141.68,232442.0,140.7075,140.8467,140.6578,140.8368,232442.0
2023-12-27 11:50:00,141.67,141.68,141.44,141.46,293305.0,140.8268,140.8368,140.5982,140.6181,293305.0
2023-12-27 12:00:00,141.46,141.57,141.41,141.44,143228.0,140.6181,140.7274,140.5684,140.5982,143228.0
2023-12-27 12:10:00,141.44,141.59,141.42,141.54,174149.0,140.5982,140.7473,140.5783,140.6976,174149.0
2023-12-27 12:20:00,141.54,141.63,141.49,141.56,175538.0,140.6976,140.7871,140.6479,140.7175,175538.0
2023-12-27 12:30:00,141.57,141.64,141.35,141.41,169291.0,140.7274,140.797,140.5087,140.5684,169291.0
2023-12-27 12:40:00,141.41,141.46,141.29,141.3,176924.0,140.5684,140.6181,140.4491,140.459,176924.0
2023-12-27 12:50:00,141.3,141.32,141.2,141.23,181372.0,140.459,140.4789,140.3596,140.3894,181372.0
2023-12-27 13:00:00,141.24,141.53,141.21,141.49,399639.0,140.3994,140.6876,140.3696,140.6479,399639.0
2023-12-27 13:10:00,141.48,141.71,141.42,141.62,394264.0,140.6379,140.8666,140.5783,140.7771,394264.0
2023-12-27 13:20:00,141.62,141.75,141.54,141.68,207501.0,140.7771,140.9063,140.6976,140.8368,207501.0
2023-12-27 13:30:00,141.69,141.75,141.6,141.65,189522.0,140.8467,140.9063,140.7572,140.8069,189522.0
2023-12-27 13:40:00,141.66,141.73,141.63,141.64,179629.0,140.8169,140.8865,140.7871,140.797,179629.0
2023-12-27 13:50:00,141.63,141.74,141.53,141.55,258120.0,140.7871,140.8964,140.6876,140.7075,258120.0
2023-12-27 14:00:00,141.54,141.54,141.22,141.34,298819.0,140.6976,140.6976,140.3795,140.4988,298819.0
2023-12-27 14:10:00,141.33,141.39,141.19,141.31,243915.0,140.4888,140.5485,140.3497,140.469,243915.0
2023-12-27 14:20:00,141.32,141.5,141.28,141.43,237936.0,140.4789,140.6578,140.4391,140.5882,237936.0
2023-12-27 14:30:00,141.44,141.5,141.28,141.29,229848.0,140.5982,140.6578,140.4391,140.4491,229848.0
2023-12-27 14:40:00,141.28,141.29,141.2,141.25,169498.0,140.4391,140.4491,140.3596,140.4093,169498.0
2023-12-27 14:50:00,141.24,141.25,141.05,141.17,220076.0,140.3994,140.4093,140.2105,140.3298,220076.0
2023-12-27 15:00:00,141.18,141.3,141.11,141.29,206050.0,140.3397,140.459,140.2701,140.4491,206050.0
2023-12-27 15:10:00,141.29,141.34,141.19,141.33,189540.0,140.4491,140.4988,140.3497,140.4888,189540.0
2023-12-27 15:20:00,141.32,141.35,141.22,141.33,192873.0,140.4789,140.5087,140.3795,140.4888,192873.0
2023-12-27 15:30:00,141.33,141.43,141.3,141.4,237828.0,140.4888,140.5882,140.459,140.5584,237828.0
2023-12-27 15:40:00,141.39,141.42,141.21,141.27,292500.0,140.5485,140.5783,140.3696,140.4292,292500.0
2023-12-27 15:50:00,141.27,141.51,141.19,141.51,1080590.0,140.4292,140.6678,140.3497,140.6678,1080590.0
2023-12-28 09:30:00,141.85,142.27,141.52,141.59,711971.0,141.0057,141.4232,140.6777,140.7473,711971.0
2023-12-28 09:40:00,141.61,141.73,141.33,141.33,282877.0,140.7672,140.8865,140.4888,140.4888,282877.0
2023-12-28 09:50:00,141.33,141.33,141.08,141.15,324586.0,140.4888,140.4888,140.2403,140.3099,324586.0
2023-12-28 10:00:00,141.15,141.19,140.82,141.17,384676.0,140.3099,140.3497,139.9819,140.3298,384676.0
2023-12-28 10:10:00,141.17,141.24,140.99,141.15,281215.0,140.3298,140.3994,140.1509,140.3099,281215.0
2023-12-28 10:20:00,141.14,141.45,141.12,141.4,253764.0,140.3,140.6081,140.2801,140.5584,253764.0
2023-12-28 10:30:00,141.4,141.42,141.26,141.38,177838.0,140.5584,140.5783,140.4193,140.5385,177838.0
2023-12-28 10:40:00,141.38,141.71,141.38,141.7,230173.0,140.5385,140.8666,140.5385,140.8566,230173.0
2023-12-28 10:50:00,141.71,141.76,141.53,141.56,219567.0,140.8666,140.9163,140.6876,140.7175,219567.0
2023-12-28 11:00:00,141.56,141.56,141.23,141.33,184128.0,140.7175,140.7175,140.3894,140.4888,184128.0
2023-12-28 11:10:00,141.34,141.4,141.25,141.35,119546.0,140.4988,140.5584,140.4093,140.5087,119546.0
2023-12-28 11:20:00,141.36,141.5,141.34,141.47,119061.0,140.5187,140.6578,140.4988,140.628,119061.0
2023-12-28 11:30:00,141.48,141.54,141.4,141.52,136368.0,140.6379,140.6976,140.5584,140.6777,136368.0
2023-12-28 11:40:00,141.52,141.68,141.51,141.53,119011.0,140.6777,140.8368,140.6678,140.6876,119011.0
2023-12-28 11:50:00,141.53,141.64,141.41,141.44,109717.0,140.6876,140.797,140.5684,140.5982,109717.0
2023-12-28 12:00:00,141.44,141.55,141.37,141.41,119454.0,140.5982,140.7075,140.5286,140.5684,119454.0
2023-12-28 12:10:00,141.41,141.46,141.3,141.43,128773.0,140.5684,140.6181,140.459,140.5882,128773.0
2023-12-28 12:20:00,141.43,141.44,141.3,141.34,103552.0,140.5882,140.5982,140.459,140.4988,103552.0
2023-12-28 12:30:00,141.34,141.49,141.33,141.43,103183.0,140.4988,140.6479,140.4888,140.5882,103183.0
2023-12-28 12:40:00,141.43,141.53,141.36,141.38,140654.0,140.5882,140.6876,140.5187,140.5385,140654.0
2023-12-28 12:50:00,141.38,141.52,141.36,141.43,98960.0,140.5385,140.6777,140.5187,140.5882,98960.0
2023-12-28 13:00:00,141.43,141.52,141.27,141.51,199011.0,140.5882,140.6777,140.4292,140.6678,199011.0
2023-12-28 13:10:00,141.51,141.58,141.47,141.54,104559.0,140.6678,140.7374,140.628,140.6976,104559.0
2023-12-28 13:20:00,141.55,141.62,141.5,141.57,112755.0,140.7075,140.7771,140.6578,140.7274,112755.0
2023-12-28 13:30:00,141.57,141.67,141.54,141.58,143558.0,140.7274,140.8268,140.6976,140.7374,143558.0
2023-12-28 13:40:00,141.57,141.59,141.42,141.46,115747.0,140.7274,140.7473,140.5783,140.6181,115747.0
2023-12-28 13:50:00,141.46,141.56,141.45,141.52,99053.0,140.6181,140.7175,140.6081,140.6777,99053.0
2023-12-28 14:00:00,141.52,141.6,141.5,141.58,99007.0,140.6777,140.7572,140.6578,140.7374,99007.0
2023-12-28 14:10:00,141.57,141.75,141.55,141.72,154155.0,140.7274,140.9063,140.7075,140.8765,154155.0
2023-12-28 14:20:00,141.73,141.74,141.65,141.67,102897.0,140.8865,140.8964,140.8069,140.8268,102897.0
2023-12-28 14:30:00,141.66,141.67,141.54,141.62,176014.0,140.8169,140.8268,140.6976,140.7771,176014.0
2023-12-28 14:40:00,141.63,141.68,141.54,141.55,93304.0,140.7871,140.8368,140.6976,140.7075,93304.0
2023-12-28 14:50:00,141.56,141.58,141.45,141.5,127020.0,140.7175,140.7374,140.6081,140.6578,127020.0
2023-12-28 15:00:00,141.51,141.53,141.41,141.42,183695.0,140.6678,140.6876,140.5684,140.5783,183695.0
2023-12-28 15:10:00,141.43,141.49,141.22,141.48,253849.0,140.5882,140.6479,140.3795,140.6379,253849.0
2023-12-28 15:20:00,141.49,141.5,141.35,141.37,157644.0,140.6479,140.6578,140.5087,140.5286,157644.0
2023-12-28 15:30:00,141.35,141.41,141.29,141.39,177812.0,140.5087,140.5684,140.4491,140.5485,177812.0
2023-12-28 15:40:00,141.39,141.48,141.27,141.3,288322.0,140.5485,140.6379,140.4292,140.459,288322.0
2023-12-28 15:50:00,141.3,141.39,141.14,141.29,1361308.0,140.459,140.5485,140.3,140.4491,1361308.0
2023-12-29 09:30:00,140.68,141.29,140.51,141.08,949645.0,139.8427,140.4491,139.6737,140.2403,949645.0
2023-12-29 09:40:00,141.08,141.32,140.92,141.25,234016.0,140.2403,140.4789,140.0813,140.4093,234016.0
2023-12-29 09:50:00,141.26,141.44,141.2,141.26,171256.0,140.4193,140.5982,140.3596,140.4193,171256.0
2023-12-29 10:00:00,141.24,141.3,141.02,141.21,198110.0,140.3994,140.459,140.1807,140.3696,198110.0
2023-12-29 10:10:00,141.2,141.28,141.01,141.05,133555.0,140.3596,140.4391,140.1707,140.2105,133555.0
2023-12-29 10:20:00,141.06,141.17,140.95,141.12,171882.0,140.2204,140.3298,140.1111,140.2801,171882.0
2023-12-29 10:30:00,141.13,141.16,140.81,140.88,238760.0,140.29,140.3199,139.9719,140.0415,238760.0
2023-12-29 10:40:00,140.86,140.87,140.47,140.5,274842.0,140.0216,140.0316,139.634,139.6638,274842.0
2023-12-29 10:50:00,140.51,140.8,140.47,140.71,174705.0,139.6737,139.962,139.634,139.8725,174705.0
2023-12-29 11:00:00,140.71,140.8,140.33,140.42,192684.0,139.8725,139.962,139.4948,139.5843,192684.0
2023-12-29 11:10:00,140.41,140.47,140.03,140.13,321290.0,139.5743,139.634,139.1966,139.296,321290.0
2023-12-29 11:20:00,140.13,140.15,139.9,140.04,222975.0,139.296,139.3159,139.0674,139.2065,222975.0
2023-12-29 11:30:00,140.04,140.18,139.92,140.01,240012.0,139.2065,139.3457,139.0872,139.1767,240012.0
2023-12-29 11:40:00,140.01,140.33,139.93,140.33,186624.0,139.1767,139.4948,139.0972,139.4948,186624.0
2023-12-29 11:50:00,140.33,140.49,140.19,140.37,184036.0,139.4948,139.6538,139.3556,139.5346,184036.0
2023-12-29 12:00:00,140.36,140.5,140.3,140.31,165981.0,139.5246,139.6638,139.465,139.4749,165981.0
2023-12-29 12:10:00,140.31,140.34,140.14,140.27,170787.0,139.4749,139.5047,139.3059,139.4351,170787.0
2023-12-29 12:20:00,140.28,140.34,140.06,140.14,149152.0,139.4451,139.5047,139.2264,139.3059,149152.0
2023-12-29 12:30:00,140.13,140.3,140.1,140.26,114688.0,139.296,139.465,139.2662,139.4252,114688.0
2023-12-29 12:40:00,140.26,140.45,140.25,140.43,139778.0,139.4252,139.6141,139.4153,139.5942,139778.0
2023-12-29 12:50:00,140.41,140.55,140.38,140.5,122434.0,139.5743,139.7135,139.5445,139.6638,122434.0
2023-12-29 13:00:00,140.5,140.77,140.46,140.65,130588.0,139.6638,139.9322,139.624,139.8129,130588.0
2023-12-29 13:10:00,140.65,140.8,140.58,140.62,255776.0,139.8129,139.962,139.7433,139.7831,255776.0
2023-12-29 13:20:00,140.62,140.73,140.55,140.59,111929.0,139.7831,139.8924,139.7135,139.7532,111929.0
2023-12-29 13:30:00,140.59,140.7,140.57,140.69,73460.0,139.7532,139.8626,139.7334,139.8526,73460.0
2023-12-29 13:40:00,140.7,140.83,140.61,140.8,120471.0,139.8626,139.9918,139.7731,139.962,120471.0
2023-12-29 13:50:00,140.8,140.8,140.6,140.71,131066.0,139.962,139.962,139.7632,139.8725,131066.0
2023-12-29 14:00:00,140.72,140.79,140.64,140.72,113243.0,139.8825,139.9521,139.8029,139.8825,113243.0
2023-12-29 14:10:00,140.71,140.76,140.66,140.76,129798.0,139.8725,139.9222,139.8228,139.9222,129798.0
2023-12-29 14:20:00,140.77,140.87,140.68,140.68,140298.0,139.9322,140.0316,139.8427,139.8427,140298.0
2023-12-29 14:30:00,140.69,140.84,140.68,140.83,120471.0,139.8526,140.0018,139.8427,139.9918,120471.0
2023-12-29 14:40:00,140.82,141.04,140.8,141.01,185821.0,139.9819,140.2006,139.962,140.1707,185821.0
2023-12-29 14:50:00,141.02,141.18,140.99,141.1,211471.0,140.1807,140.3397,140.1509,140.2602,211471.0
2023-12-29 15:00:00,141.1,141.13,140.87,141.11,210958.0,140.2602,140.29,140.0316,140.2701,210958.0
2023-12-29 15:10:00,141.11,141.15,140.99,141.06,201262.0,140.2701,140.3099,140.1509,140.2204,201262.0
2023-12-29 15:20:00,141.06,141.19,140.92,141.13,156598.0,140.2204,140.3497,140.0813,140.29,156598.0
2023-12-29 15:30:00,141.13,141.13,140.93,140.96,227322.0,140.29,140.29,140.0912,140.121,227322.0
2023-12-29 15:40:00,140.96,141.06,140.95,140.97,281947.0,140.121,140.2204,140.1111,140.131,281947.0
2023-12-29 15:50:00,140.96,141.12,140.64,140.98,1390817.0,140.121,140.2801,139.8029,140.1409,1390817.0
2024-01-02 09:30:00,139.67,140.62,139.53,139.87,1357649.0,138.8387,139.7831,138.6996,139.0375,1357649.0
2024-01-02 09:40:00,139.88,139.9,138.48,138.63,715014.0,139.0475,139.0674,137.6558,137.8049,715014.0
2024-01-02 09:50:00,138.63,138.65,137.82,137.91,768636.0,137.8049,137.8248,136.9997,137.0892,768636.0
2024-01-02 10:00:00,137.9,138.7,137.84,138.64,433439.0,137.0793,137.8745,137.0196,137.8148,433439.0
2024-01-02 10:10:00,138.64,138.85,138.47,138.57,292064.0,137.8148,138.0236,137.6459,137.7453,292064.0
2024-01-02 10:20:00,138.59,138.75,138.28,138.37,244725.0,137.7651,137.9242,137.457,137.5465,244725.0
2024-01-02 10:30:00,138.36,138.38,138.14,138.25,264120.0,137.5365,137.5564,137.3178,137.4272,264120.0
2024-01-02 10:40:00,138.24,138.49,137.94,137.98,260522.0,137.4172,137.6657,137.119,137.1588,260522.0
2024-01-02 10:50:00,137.97,138.29,137.74,138.1,250536.0,137.1488,137.4669,136.9202,137.2781,250536.0
2024-01-02 11:00:00,138.1,138.41,138.1,138.38,240877.0,137.2781,137.5862,137.2781,137.5564,240877.0
2024-01-02 11:10:00,138.39,138.72,138.38,138.71,258748.0,137.5663,137.8944,137.5564,137.8844,258748.0
2024-01-02 11:20:00,138.71,138.85,138.51,138.84,173697.0,137.8844,138.0236,137.6856,138.0137,173697.0
2024-01-02 11:30:00,138.85,139.0,138.66,138.92,192727.0,138.0236,138.1727,137.8347,138.0932,192727.0
2024-01-02 11:40:00,138.93,139.22,138.88,139.21,257611.0,138.1031,138.3914,138.0534,138.3815,257611.0
2024-01-02 11:50:00,139.21,139.27,139.1,139.25,196624.0,138.3815,138.4411,138.2721,138.4212,196624.0
2024-01-02 12:00:00,139.26,139.56,139.21,139.36,299285.0,138.4312,138.7294,138.3815,138.5306,299285.0
2024-01-02 12:10:00,139.36,139.46,139.17,139.25,225042.0,138.5306,138.63,138.3417,138.4212,225042.0
2024-01-02 12:20:00,139.25,139.46,139.17,139.22,227114.0,138.4212,138.63,138.3417,138.3914,227114.0
2024-01-02 12:30:00,139.22,139.48,139.11,139.47,198669.0,138.3914,138.6499,138.2821,138.6399,198669.0
2024-01-02 12:40:00,139.48,139.53,139.1,139.16,144483.0,138.6499,138.6996,138.2721,138.3318,144483.0
2024-01-02 12:50:00,139.15,139.15,138.82,138.83,188964.0,138.3218,138.3218,137.9938,138.0037,188964.0
2024-01-02 13:00:00,138.84,138.99,138.76,138.93,137255.0,138.0137,138.1628,137.9341,138.1031,137255.0
2024-01-02 13:10:00,138.91,139.13,138.88,139.12,147636.0,138.0832,138.3019,138.0534,138.292,147636.0
2024-01-02 13:20:00,139.13,139.35,139.13,139.28,140743.0,138.3019,138.5206,138.3019,138.451,140743.0
2024-01-02 13:30:00,139.3,139.43,139.27,139.41,211019.0,138.4709,138.6001,138.4411,138.5803,211019.0
2024-01-02 13:40:00,139.41,139.45,139.27,139.34,166218.0,138.5803,138.62,138.4411,138.5107,166218.0
2024-01-02 13:50:00,139.33,139.34,138.98,139.07,136601.0,138.5007,138.5107,138.1528,138.2423,136601.0
2024-01-02 14:00:00,139.07,139.13,138.78,138.85,192815.0,138.2423,138.3019,137.954,138.0236,192815.0
2024-01-02 14:10:00,138.84,138.97,138.8,138.83,152427.0,138.0137,138.1429,137.9739,138.0037,152427.0
2024-01-02 14:20:00,138.82,139.13,138.82,139.11,165597.0,137.9938,138.3019,137.9938,138.2821,165597.0
2024-01-02 14:30:00,139.1,139.18,138.99,138.99,137122.0,138.2721,138.3516,138.1628,138.1628,137122.0
2024-01-02 14:40:00,138.99,139.0,138.88,138.9,162069.0,138.1628,138.1727,138.0534,138.0733,162069.0
2024-01-02 14:50:00,138.91,138.96,138.69,138.71,174815.0,138.0832,138.1329,137.8646,137.8844,174815.0
2024-01-02 15:00:00,138.71,138.76,138.51,138.59,307410.0,137.8844,137.9341,137.6856,137.7651,307410.0
2024-01-02 15:10:00,138.59,138.88,138.57,138.77,307138.0,137.7651,138.0534,137.7453,137.9441,307138.0
2024-01-02 15:20:00,138.76,139.05,138.71,139.02,337529.0,137.9341,138.2224,137.8844,138.1926,337529.0
2024-01-02 15:30:00,139.02,139.19,139.0,139.09,275533.0,138.1926,138.3616,138.1727,138.2622,275533.0
2024-01-02 15:40:00,139.09,139.24,139.02,139.17,408912.0,138.2622,138.4113,138.1926,138.3417,408912.0
2024-01-02 15:50:00,139.17,139.66,139.17,139.56,1285972.0,138.3417,138.8288,138.3417,138.7294,1285972.0
2024-01-03 09:30:00,138.6,139.45,138.43,139.26,1137313.0,137.7751,138.62,137.6061,138.4312,1137313.0
2024-01-03 09:40:00,139.24,139.9,139.23,139.4,781657.0,138.4113,139.0674,138.4013,138.5703,781657.0
2024-01-03 09:50:00,139.41,139.55,139.08,139.18,342523.0,138.5803,138.7194,138.2522,138.3516,342523.0
2024-01-03 10:00:00,139.15,139.74,138.95,139.32,462249.0,138.3218,138.9083,138.123,138.4908,462249.0
2024-01-03 10:10:00,139.33,139.59,139.12,139.53,279359.0,138.5007,138.7592,138.292,138.6996,279359.0
2024-01-03 10:20:00,139.52,139.74,139.36,139.53,261741.0,138.6896,138.9083,138.5306,138.6996,261741.0
2024-01-03 10:30:00,139.53,139.83,139.34,139.39,393324.0,138.6996,138.9978,138.5107,138.5604,393324.0
2024-01-03 10:40:00,139.39,139.81,139.36,139.66,270621.0,138.5604,138.9779,138.5306,138.8288,270621.0
2024-01-03 10:50:00,139.65,140.16,139.62,140.12,346739.0,138.8188,139.3258,138.789,139.286,346739.0
2024-01-03 11:00:00,140.13,140.28,139.91,140.07,345730.0,139.296,139.4451,139.0773,139.2363,345730.0
2024-01-03 11:10:00,140.08,140.26,139.97,140.13,308643.0,139.2463,139.4252,139.1369,139.296,308643.0
2024-01-03 11:20:00,140.13,140.29,140.08,140.09,211679.0,139.296,139.455,139.2463,139.2562,211679.0
2024-01-03 11:30:00,140.08,140.24,140.02,140.14,176350.0,139.2463,139.4053,139.1866,139.3059,176350.0
2024-01-03 11:40:00,140.14,140.36,140.01,140.32,152073.0,139.3059,139.5246,139.1767,139.4849,152073.0
2024-01-03 11:50:00,140.33,140.38,140.17,140.2,120924.0,139.4948,139.5445,139.3357,139.3656,120924.0
2024-01-03 12:00:00,140.21,140.34,140.1,140.12,133810.0,139.3755,139.5047,139.2662,139.286,133810.0
2024-01-03 12:10:00,140.12,140.27,140.01,140.04,149817.0,139.286,139.4351,139.1767,139.2065,149817.0
2024-01-03 12:20:00,140.03,140.32,140.03,140.31,176689.0,139.1966,139.4849,139.1966,139.4749,176689.0
2024-01-03 12:30:00,140.31,140.35,140.17,140.28,95700.0,139.4749,139.5147,139.3357,139.4451,95700.0
2024-01-03 12:40:00,140.28,140.46,140.16,140.39,216973.0,139.4451,139.624,139.3258,139.5544,216973.0
2024-01-03 12:50:00,140.38,140.72,140.34,140.7,206073.0,139.5445,139.8825,139.5047,139.8626,206073.0
2024-01-03 13:00:00,140.69,140.79,140.65,140.65,174670.0,139.8526,139.9521,139.8129,139.8129,174670.0
2024-01-03 13:10:00,140.66,140.76,140.52,140.55,181734.0,139.8228,139.9222,139.6837,139.7135,181734.0
2024-01-03 13:20:00,140.54,140.62,140.48,140.55,110667.0,139.7035,139.7831,139.6439,139.7135,110667.0
2024-01-03 13:30:00,140.56,140.59,140.42,140.56,152419.0,139.7234,139.7532,139.5843,139.7234,152419.0
2024-01-03 13:40:00,140.56,140.58,140.32,140.44,150355.0,139.7234,139.7433,139.4849,139.6041,150355.0
2024-01-03 13:50:00,140.44,140.49,140.29,140.47,94731.0,139.6041,139.6538,139.455,139.634,94731.0
2024-01-03 14:00:00,140.47,140.61,140.09,140.52,350319.0,139.634,139.7731,139.2562,139.6837,350319.0
2024-01-03 14:10:00,140.53,140.64,140.21,140.56,378320.0,139.6936,139.8029,139.3755,139.7234,378320.0
2024-01-03 14:20:00,140.56,140.95,140.46,140.93,334521.0,139.7234,140.1111,139.624,140.0912,334521.0
2024-01-03 14:30:00,140.93,141.01,140.77,140.84,343233.0,140.0912,140.1707,139.9322,140.0018,343233.0
2024-01-03 14:40:00,140.83,141.04,140.69,140.93,189798.0,139.9918,140.2006,139.8526,140.0912,189798.0
2024-01-03 14:50:00,140.93,141.06,140.84,141.0,188270.0,140.0912,140.2204,140.0018,140.1608,188270.0
2024-01-03 15:00:00,141.01,141.06,140.79,140.87,284165.0,140.1707,140.2204,139.9521,140.0316,284165.0
2024-01-03 15:10:00,140.87,141.09,140.86,140.87,249499.0,140.0316,140.2503,140.0216,140.0316,249499.0
2024-01-03 15:20:00,140.87,141.08,140.74,140.82,236563.0,140.0316,140.2403,139.9024,139.9819,236563.0
2024-01-03 15:30:00,140.82,140.84,140.68,140.79,290454.0,139.9819,140.0018,139.8427,139.9521,290454.0
2024-01-03 15:40:00,140.79,140.86,140.5,140.51,340797.0,139.9521,140.0216,139.6638,139.6737,340797.0
2024-01-03 15:50:00,140.51,140.53,140.06,140.34,1120104.0,139.6737,139.6936,139.2264,139.5047,1120104.0
2024-01-04 09:30:00,139.87,140.29,139.42,140.0,588207.0,139.0375,139.455,138.5902,139.1668,588207.0
2024-01-04 09:40:00,139.99,140.22,139.85,140.06,249828.0,139.1568,139.3854,139.0176,139.2264,249828.0
2024-01-04 09:50:00,140.06,140.25,139.72,139.75,204772.0,139.2264,139.4153,138.8884,138.9182,204772.0
2024-01-04 10:00:00,139.74,140.12,139.56,140.03,295817.0,138.9083,139.286,138.7294,139.1966,295817.0
2024-01-04 10:10:00,140.03,140.1,139.58,139.58,356272.0,139.1966,139.2662,138.7493,138.7493,356272.0
2024-01-04 10:20:00,139.59,139.91,139.5,139.81,244196.0,138.7592,139.0773,138.6697,138.9779,244196.0
2024-01-04 10:30:00,139.81,139.89,139.59,139.85,206410.0,138.9779,139.0574,138.7592,139.0176,206410.0
2024-01-04 10:40:00,139.84,140.06,139.65,140.04,266811.0,139.0077,139.2264,138.8188,139.2065,266811.0
2024-01-04 10:50:00,140.05,140.26,139.88,139.92,205854.0,139.2165,139.4252,139.0475,139.0872,205854.0
2024-01-04 11:00:00,139.93,140.35,139.92,140.34,241029.0,139.0972,139.5147,139.0872,139.5047,241029.0
2024-01-04 11:10:00,140.34,140.64,140.29,140.44,292582.0,139.5047,139.8029,139.455,139.6041,292582.0
2024-01-04 11:20:00,140.43,140.46,140.17,140.18,196360.0,139.5942,139.624,139.3357,139.3457,196360.0
2024-01-04 11:30:00,140.17,140.33,140.01,140.02,211294.0,139.3357,139.4948,139.1767,139.1866,211294.0
2024-01-04 11:40:00,140.02,140.09,139.89,139.92,157936.0,139.1866,139.2562,139.0574,139.0872,157936.0
2024-01-04 11:50:00,139.92,139.94,139.56,139.58,261313.0,139.0872,139.1071,138.7294,138.7493,261313.0
2024-01-04 12:00:00,139.58,139.71,139.38,139.41,232395.0,138.7493,138.8785,138.5504,138.5803,232395.0
2024-01-04 12:10:00,139.4,139.52,139.39,139.46,187445.0,138.5703,138.6896,138.5604,138.63,187445.0
2024-01-04 12:20:00,139.46,139.59,139.39,139.57,179944.0,138.63,138.7592,138.5604,138.7393,179944.0
2024-01-04 12:30:00,139.59,139.59,139.18,139.33,248538.0,138.7592,138.7592,138.3516,138.5007,248538.0
2024-01-04 12:40:00,139.33,139.35,138.96,139.04,316879.0,138.5007,138.5206,138.1329,138.2125,316879.0
2024-01-04 12:50:00,139.03,139.07,138.87,139.07,179836.0,138.2025,138.2423,138.0435,138.2423,179836.0
2024-01-04 13:00:00,139.06,139.08,138.83,139.06,207880.0,138.2324,138.2522,138.0037,138.2324,207880.0
2024-01-04 13:10:00,139.06,139.16,138.95,138.95,178764.0,138.2324,138.3318,138.123,138.123,178764.0
2024-01-04 13:20:00,138.95,139.26,138.91,139.24,181301.0,138.123,138.4312,138.0832,138.4113,181301.0
2024-01-04 13:30:00,139.25,139.34,139.13,139.18,142879.0,138.4212,138.5107,138.3019,138.3516,142879.0
2024-01-04 13:40:00,139.17,139.29,139.15,139.22,104068.0,138.3417,138.461,138.3218,138.3914,104068.0
2024-01-04 13:50:00,139.23,139.26,139.01,139.07,135927.0,138.4013,138.4312,138.1826,138.2423,135927.0
2024-01-04 14:00:00,139.08,139.09,138.71,138.74,235806.0,138.2522,138.2622,137.8844,137.9143,235806.0
2024-01-04 14:10:00,138.73,138.77,138.53,138.54,213007.0,137.9043,137.9441,137.7055,137.7154,213007.0
2024-01-04 14:20:00,138.56,138.66,138.49,138.53,248728.0,137.7353,137.8347,137.6657,137.7055,248728.0
2024-01-04 14:30:00,138.52,138.72,138.41,138.63,235388.0,137.6956,137.8944,137.5862,137.8049,235388.0
2024-01-04 14:40:00,138.63,138.68,138.54,138.65,123635.0,137.8049,137.8546,137.7154,137.8248,123635.0
2024-01-04 14:50:00,138.65,138.81,138.58,138.64,204716.0,137.8248,137.9838,137.7552,137.8148,204716.0
2024-01-04 15:00:00,138.65,138.85,138.52,138.81,161237.0,137.8248,138.0236,137.6956,137.9838,161237.0
2024-01-04 15:10:00,138.81,138.81,138.35,138.51,208684.0,137.9838,137.9838,137.5266,137.6856,208684.0
2024-01-04 15:20:00,138.5,138.65,138.48,138.61,151376.0,137.6757,137.8248,137.6558,137.785,151376.0
2024-01-04 15:30:00,138.62,138.83,138.61,138.8,228904.0,137.795,138.0037,137.785,137.9739,228904.0
2024-01-04 15:40:00,138.8,138.81,138.46,138.46,245347.0,137.9739,137.9838,137.6359,137.6359,245347.0
2024-01-04 15:50:00,138.47,138.52,138.01,138.05,1409554.0,137.6459,137.6956,137.1886,137.2284,1409554.0
2024-01-05 09:30:00,138.46,138.73,137.93,138.43,567132.0,137.6359,137.9043,137.1091,137.6061,567132.0
2024-01-05 09:40:00,138.43,138.66,138.27,138.5,290523.0,137.6061,137.8347,137.4471,137.6757,290523.0
2024-01-05 09:50:00,138.51,138.55,138.01,138.22,248094.0,137.6856,137.7254,137.1886,137.3973,248094.0
2024-01-05 10:00:00,138.24,138.81,138.19,138.63,328309.0,137.4172,137.9838,137.3675,137.8049,328309.0
2024-01-05 10:10:00,138.64,138.65,138.25,138.36,323072.0,137.8148,137.8248,137.4272,137.5365,323072.0
2024-01-05 10:20:00,138.36,138.47,138.18,138.21,227457.0,137.5365,137.6459,137.3576,137.3874,227457.0
2024-01-05 10:30:00,138.22,138.75,138.11,138.53,410528.0,137.3973,137.9242,137.288,137.7055,410528.0
2024-01-05 10:40:00,138.53,138.67,138.46,138.47,194149.0,137.7055,137.8447,137.6359,137.6459,194149.0
2024-01-05 10:50:00,138.47,138.47,138.08,138.27,357696.0,137.6459,137.6459,137.2582,137.4471,357696.0
2024-01-05 11:00:00,138.27,138.4,137.79,137.84,334964.0,137.4471,137.5763,136.9699,137.0196,334964.0
2024-01-05 11:10:00,137.84,138.18,137.63,137.64,306035.0,137.0196,137.3576,136.8109,136.8208,306035.0
2024-01-05 11:20:00,137.64,137.7,137.48,137.57,296720.0,136.8208,136.8804,136.6618,136.7512,296720.0
2024-01-05 11:30:00,137.58,137.69,137.54,137.64,194899.0,136.7612,136.8705,136.7214,136.8208,194899.0
2024-01-05 11:40:00,137.64,137.64,137.32,137.36,159773.0,136.8208,136.8208,136.5027,136.5425,159773.0
2024-01-05 11:50:00,137.4,137.66,137.4,137.65,101325.0,136.5822,136.8407,136.5822,136.8307,101325.0
2024-01-05 12:00:00,137.68,137.75,137.31,137.32,154485.0,136.8606,136.9301,136.4928,136.5027,154485.0
2024-01-05 12:10:00,137.33,137.6,137.27,137.37,198087.0,136.5126,136.781,136.453,136.5524,198087.0
2024-01-05 12:20:00,137.38,137.43,137.22,137.26,138632.0,136.5623,136.6121,136.4033,136.4431,138632.0
2024-01-05 12:30:00,137.25,137.49,137.18,137.47,187945.0,136.4331,136.6717,136.3635,136.6518,187945.0
2024-01-05 12:40:00,137.48,137.67,137.37,137.37,159248.0,136.6618,136.8506,136.5524,136.5524,159248.0
2024-01-05 12:50:00,137.37,137.62,137.37,137.58,114433.0,136.5524,136.8009,136.5524,136.7612,114433.0
2024-01-05 13:00:00,137.57,137.6,137.35,137.48,191567.0,136.7512,136.781,136.5325,136.6618,191567.0
2024-01-05 13:10:00,137.48,137.55,137.15,137.18,181290.0,136.6618,136.7313,136.3337,136.3635,181290.0
2024-01-05 13:20:00,137.2,137.57,137.2,137.56,201378.0,136.3834,136.7512,136.3834,136.7413,201378.0
2024-01-05 13:30:00,137.56,137.78,137.54,137.6,160461.0,136.7413,136.96,136.7214,136.781,160461.0
2024-01-05 13:40:00,137.59,137.64,137.46,137.54,135000.0,136.7711,136.8208,136.6419,136.7214,135000.0
2024-01-05 13:50:00,137.56,137.71,137.51,137.62,157059.0,136.7413,136.8904,136.6916,136.8009,157059.0
2024-01-05 14:00:00,137.62,137.75,137.55,137.61,182917.0,136.8009,136.9301,136.7313,136.791,182917.0
2024-01-05 14:10:00,137.62,137.74,137.59,137.64,210275.0,136.8009,136.9202,136.7711,136.8208,210275.0
2024-01-05 14:20:00,137.64,137.67,137.45,137.47,139408.0,136.8208,136.8506,136.6319,136.6518,139408.0
2024-01-05 14:30:00,137.46,137.52,137.31,137.37,188795.0,136.6419,136.7015,136.4928,136.5524,188795.0
2024-01-05 14:40:00,137.36,137.39,137.21,137.25,166138.0,136.5425,136.5723,136.3934,136.4331,166138.0
2024-01-05 14:50:00,137.24,137.26,136.97,137.04,247626.0,136.4232,136.4431,136.1548,136.2244,247626.0
2024-01-05 15:00:00,137.03,137.11,136.98,136.98,168129.0,136.2144,136.294,136.1647,136.1647,168129.0
2024-01-05 15:10:00,136.98,137.09,136.93,137.06,174310.0,136.1647,136.2741,136.115,136.2443,174310.0
2024-01-05 15:20:00,137.06,137.13,136.88,137.01,247163.0,136.2443,136.3138,136.0653,136.1946,247163.0
2024-01-05 15:30:00,137.0,137.03,136.85,136.94,271213.0,136.1846,136.2144,136.0355,136.125,271213.0
2024-01-05 15:40:00,136.95,137.25,136.94,137.07,348696.0,136.1349,136.4331,136.125,136.2542,348696.0
2024-01-05 15:50:00,137.08,137.45,137.05,137.35,850874.0,136.2641,136.6319,136.2343,136.5325,850874.0
2024-01-08 09:30:00,138.0,138.83,137.88,138.55,655205.0,137.1787,138.0037,137.0594,137.7254,655205.0
2024-01-08 09:40:00,138.54,138.75,138.36,138.43,323521.0,137.7154,137.9242,137.5365,137.6061,323521.0
2024-01-08 09:50:00,138.42,138.68,138.07,138.64,283768.0,137.5962,137.8546,137.2482,137.8148,283768.0
2024-01-08 10:00:00,138.64,138.79,138.42,138.53,243867.0,137.8148,137.964,137.5962,137.7055,243867.0
2024-01-08 10:10:00,138.53,138.63,138.23,138.46,267359.0,137.7055,137.8049,137.4073,137.6359,267359.0
2024-01-08 10:20:00,138.47,138.58,138.26,138.5,144988.0,137.6459,137.7552,137.4371,137.6757,144988.0
2024-01-08 10:30:00,138.51,138.76,138.51,138.66,184851.0,137.6856,137.9341,137.6856,137.8347,184851.0
2024-01-08 10:40:00,138.69,139.08,138.62,139.04,300774.0,137.8646,138.2522,137.795,138.2125,300774.0
2024-01-08 10:50:00,139.06,139.1,138.86,138.92,154502.0,138.2324,138.2721,138.0335,138.0932,154502.0
2024-01-08 11:00:00,138.92,139.17,138.87,138.99,217099.0,138.0932,138.3417,138.0435,138.1628,217099.0
2024-01-08 11:10:00,139.0,139.09,138.84,138.96,238910.0,138.1727,138.2622,138.0137,138.1329,238910.0
2024-01-08 11:20:00,138.96,139.13,138.84,138.96,182927.0,138.1329,138.3019,138.0137,138.1329,182927.0
2024-01-08 11:30:00,138.96,139.27,138.95,139.27,197802.0,138.1329,138.4411,138.123,138.4411,197802.0
2024-01-08 11:40:00,139.27,139.37,139.03,139.15,161089.0,138.4411,138.5405,138.2025,138.3218,161089.0
2024-01-08 11:50:00,139.15,139.34,139.11,139.31,201206.0,138.3218,138.5107,138.2821,138.4809,201206.0
2024-01-08 12:00:00,139.32,139.58,139.22,139.56,243874.0,138.4908,138.7493,138.3914,138.7294,243874.0
2024-01-08 12:10:00,139.57,139.58,139.33,139.43,149911.0,138.7393,138.7493,138.5007,138.6001,149911.0
2024-01-08 12:20:00,139.42,139.45,139.29,139.43,90563.0,138.5902,138.62,138.461,138.6001,90563.0
2024-01-08 12:30:00,139.43,139.67,139.42,139.66,164702.0,138.6001,138.8387,138.5902,138.8288,164702.0
2024-01-08 12:40:00,139.65,139.78,139.54,139.55,109734.0,138.8188,138.9481,138.7095,138.7194,109734.0
2024-01-08 12:50:00,139.56,139.58,139.39,139.46,180189.0,138.7294,138.7493,138.5604,138.63,180189.0
2024-01-08 13:00:00,139.45,139.46,139.25,139.39,120630.0,138.62,138.63,138.4212,138.5604,120630.0
2024-01-08 13:10:00,139.39,139.57,139.34,139.56,134444.0,138.5604,138.7393,138.5107,138.7294,134444.0
2024-01-08 13:20:00,139.57,139.71,139.56,139.69,143459.0,138.7393,138.8785,138.7294,138.8586,143459.0
2024-01-08 13:30:00,139.7,139.79,139.66,139.77,126107.0,138.8685,138.958,138.8288,138.9381,126107.0
2024-01-08 13:40:00,139.76,139.92,139.74,139.92,130531.0,138.9282,139.0872,138.9083,139.0872,130531.0
2024-01-08 13:50:00,139.93,139.94,139.79,139.86,112938.0,139.0972,139.1071,138.958,139.0276,112938.0
2024-01-08 14:00:00,139.86,139.9,139.77,139.89,72646.0,139.0276,139.0674,138.9381,139.0574,72646.0
2024-01-08 14:10:00,139.89,140.06,139.88,139.99,214397.0,139.0574,139.2264,139.0475,139.1568,214397.0
2024-01-08 14:20:00,139.99,140.1,139.9,140.09,159361.0,139.1568,139.2662,139.0674,139.2562,159361.0
2024-01-08 14:30:00,140.09,140.21,140.08,140.17,157621.0,139.2562,139.3755,139.2463,139.3357,157621.0
2024-01-08 14:40:00,140.17,140.24,140.14,140.2,132389.0,139.3357,139.4053,139.3059,139.3656,132389.0
2024-01-08 14:50:00,140.21,140.46,140.18,140.37,226819.0,139.3755,139.624,139.3457,139.5346,226819.0
2024-01-08 15:00:00,140.36,140.54,140.28,140.5,196307.0,139.5246,139.7035,139.4451,139.6638,196307.0
2024-01-08 15:10:00,140.5,140.5,140.27,140.33,215928.0,139.6638,139.6638,139.4351,139.4948,215928.0
2024-01-08 15:20:00,140.33,140.42,140.25,140.29,202099.0,139.4948,139.5843,139.4153,139.455,202099.0
2024-01-08 15:30:00,140.29,140.45,140.24,140.45,325521.0,139.455,139.6141,139.4053,139.6141,325521.0
2024-01-08 15:40:00,140.44,140.5,140.16,140.17,347036.0,139.6041,139.6638,139.3258,139.3357,347036.0
2024-01-08 15:50:00,140.18,140.64,140.17,140.52,1151844.0,139.3457,139.8029,139.3357,139.6837,1151844.0
2024-01-09 09:30:00,140.06,141.02,139.79,140.91,943165.0,139.2264,140.1807,138.958,140.0713,943165.0
2024-01-09 09:40:00,140.92,141.43,140.7,140.73,624123.0,140.0813,140.5882,139.8626,139.8924,624123.0
2024-01-09 09:50:00,140.72,141.21,140.61,141.11,395972.0,139.8825,140.3696,139.7731,140.2701,395972.0
2024-01-09 10:00:00,141.12,141.23,140.88,141.2,499149.0,140.2801,140.3894,140.0415,140.3596,499149.0
2024-01-09 10:10:00,141.21,141.6,141.2,141.47,577242.0,140.3696,140.7572,140.3596,140.628,577242.0
2024-01-09 10:20:00,141.47,141.58,141.19,141.23,466583.0,140.628,140.7374,140.3497,140.3894,466583.0
2024-01-09 10:30:00,141.24,141.4,140.85,141.4,312328.0,140.3994,140.5584,140.0117,140.5584,312328.0
2024-01-09 10:40:00,141.4,141.55,141.26,141.52,365649.0,140.5584,140.7075,140.4193,140.6777,365649.0
2024-01-09 10:50:00,141.51,141.63,141.32,141.41,261271.0,140.6678,140.7871,140.4789,140.5684,261271.0
2024-01-09 11:00:00,141.41,141.63,141.4,141.63,279685.0,140.5684,140.7871,140.5584,140.7871,279685.0
2024-01-09 11:10:00,141.63,141.94,141.57,141.91,292647.0,140.7871,141.0952,140.7274,141.0654,292647.0
2024-01-09 11:20:00,141.93,142.05,141.81,141.84,366040.0,141.0853,141.2046,140.966,140.9958,366040.0
2024-01-09 11:30:00,141.83,142.0,141.74,141.99,231666.0,140.9859,141.1549,140.8964,141.1449,231666.0
2024-01-09 11:40:00,141.99,142.05,141.83,141.92,268913.0,141.1449,141.2046,140.9859,141.0753,268913.0
2024-01-09 11:50:00,141.91,142.38,141.9,142.38,327132.0,141.0654,141.5326,141.0554,141.5326,327132.0
2024-01-09 12:00:00,142.38,142.63,142.17,142.63,290284.0,141.5326,141.7811,141.3238,141.7811,290284.0
2024-01-09 12:10:00,142.64,142.65,142.36,142.41,243749.0,141.791,141.801,141.5127,141.5624,243749.0
2024-01-09 12:20:00,142.42,142.7,142.4,142.63,175064.0,141.5724,141.8507,141.5525,141.7811,175064.0
2024-01-09 12:30:00,142.63,142.64,142.41,142.52,146622.0,141.7811,141.791,141.5624,141.6718,146622.0
2024-01-09 12:40:00,142.52,142.61,142.32,142.35,169624.0,141.6718,141.7612,141.4729,141.5028,169624.0
2024-01-09 12:50:00,142.36,142.59,142.35,142.54,134607.0,141.5127,141.7413,141.5028,141.6916,134607.0
2024-01-09 13:00:00,142.55,142.8,142.36,142.4,379579.0,141.7016,141.9501,141.5127,141.5525,379579.0
2024-01-09 13:10:00,142.4,142.63,142.4,142.58,228438.0,141.5525,141.7811,141.5525,141.7314,228438.0
2024-01-09 13:20:00,142.57,142.65,142.49,142.5,190543.0,141.7215,141.801,141.6419,141.6519,190543.0
2024-01-09 13:30:00,142.5,142.5,142.15,142.29,331572.0,141.6519,141.6519,141.304,141.4431,331572.0
2024-01-09 13:40:00,142.29,142.41,142.08,142.39,228119.0,141.4431,141.5624,141.2344,141.5425,228119.0
2024-01-09 13:50:00,142.38,142.61,142.3,142.37,250840.0,141.5326,141.7612,141.4531,141.5226,250840.0
2024-01-09 14:00:00,142.37,142.54,142.36,142.53,162852.0,141.5226,141.6916,141.5127,141.6817,162852.0
2024-01-09 14:10:00,142.53,142.53,142.17,142.24,192156.0,141.6817,141.6817,141.3238,141.3934,192156.0
2024-01-09 14:20:00,142.25,142.33,142.17,142.25,173268.0,141.4034,141.4829,141.3238,141.4034,173268.0
2024-01-09 14:30:00,142.24,142.42,142.14,142.2,189373.0,141.3934,141.5724,141.294,141.3537,189373.0
2024-01-09 14:40:00,142.19,142.27,142.08,142.25,188152.0,141.3437,141.4232,141.2344,141.4034,188152.0
2024-01-09 14:50:00,142.26,142.3,142.04,142.15,195575.0,141.4133,141.4531,141.1946,141.304,195575.0
2024-01-09 15:00:00,142.15,142.17,141.84,141.91,306218.0,141.304,141.3238,140.9958,141.0654,306218.0
2024-01-09 15:10:00,141.91,142.18,141.88,142.18,207334.0,141.0654,141.3338,141.0356,141.3338,207334.0
2024-01-09 15:20:00,142.18,142.34,142.14,142.26,289839.0,141.3338,141.4928,141.294,141.4133,289839.0
2024-01-09 15:30:00,142.25,142.32,142.19,142.24,207553.0,141.4034,141.4729,141.3437,141.3934,207553.0
2024-01-09 15:40:00,142.24,142.31,142.1,142.11,417820.0,141.3934,141.463,141.2543,141.2642,417820.0
2024-01-09 15:50:00,142.1,142.62,141.96,142.55,1338191.0,141.2543,141.7712,141.1151,141.7016,1338191.0
2024-01-10 09:30:00,142.53,143.68,142.46,143.45,981754.0,141.6817,142.8249,141.6121,142.5962,981754.0
2024-01-10 09:40:00,143.46,144.04,143.21,143.27,616229.0,142.6062,143.1827,142.3577,142.4173,616229.0
2024-01-10 09:50:00,143.26,143.34,142.87,143.27,379148.0,142.4074,142.4869,142.0197,142.4173,379148.0
2024-01-10 10:00:00,143.26,143.31,142.56,142.86,314623.0,142.4074,142.4571,141.7115,142.0097,314623.0
2024-01-10 10:10:00,142.86,143.17,142.8,142.9,224877.0,142.0097,142.3179,141.9501,142.0495,224877.0
2024-01-10 10:20:00,142.89,143.1,142.82,143.03,199414.0,142.0396,142.2483,141.97,142.1787,199414.0
2024-01-10 10:30:00,143.02,143.23,142.95,143.07,240751.0,142.1688,142.3775,142.0992,142.2185,240751.0
2024-01-10 10:40:00,143.08,143.38,143.02,143.31,193793.0,142.2284,142.5266,142.1688,142.4571,193793.0
2024-01-10 10:50:00,143.31,143.43,143.28,143.39,211437.0,142.4571,142.5763,142.4272,142.5366,211437.0
2024-01-10 11:00:00,143.4,143.54,143.36,143.43,240851.0,142.5465,142.6857,142.5068,142.5763,240851.0
2024-01-10 11:10:00,143.42,143.43,143.19,143.33,204651.0,142.5664,142.5763,142.3378,142.4769,204651.0
2024-01-10 11:20:00,143.34,143.39,143.1,143.18,168943.0,142.4869,142.5366,142.2483,142.3278,168943.0
2024-01-10 11:30:00,143.18,143.22,142.93,143.09,154779.0,142.3278,142.3676,142.0793,142.2384,154779.0
2024-01-10 11:40:00,143.08,143.4,143.08,143.29,143867.0,142.2284,142.5465,142.2284,142.4372,143867.0
2024-01-10 11:50:00,143.31,143.35,143.11,143.25,149179.0,142.4571,142.4968,142.2582,142.3974,149179.0
2024-01-10 12:00:00,143.26,143.28,143.12,143.26,139603.0,142.4074,142.4272,142.2682,142.4074,139603.0
2024-01-10 12:10:00,143.26,143.36,143.19,143.36,125109.0,142.4074,142.5068,142.3378,142.5068,125109.0
2024-01-10 12:20:00,143.35,143.55,143.34,143.54,201776.0,142.4968,142.6956,142.4869,142.6857,201776.0
2024-01-10 12:30:00,143.54,143.72,143.53,143.69,220720.0,142.6857,142.8646,142.6757,142.8348,220720.0
2024-01-10 12:40:00,143.69,143.75,143.54,143.74,115678.0,142.8348,142.8944,142.6857,142.8845,115678.0
2024-01-10 12:50:00,143.74,143.83,143.71,143.78,126537.0,142.8845,142.974,142.8547,142.9243,126537.0
2024-01-10 13:00:00,143.79,143.97,143.66,143.77,251933.0,142.9342,143.1131,142.805,142.9143,251933.0
2024-01-10 13:10:00,143.76,144.04,143.71,144.02,350953.0,142.9044,143.1827,142.8547,143.1628,350953.0
2024-01-10 13:20:00,144.02,144.04,143.91,143.94,214030.0,143.1628,143.1827,143.0535,143.0833,214030.0
2024-01-10 13:30:00,143.93,144.02,143.81,143.88,162462.0,143.0734,143.1628,142.9541,143.0237,162462.0
2024-01-10 13:40:00,143.87,143.92,143.75,143.81,136186.0,143.0137,143.0634,142.8944,142.9541,136186.0
2024-01-10 13:50:00,143.8,143.95,143.78,143.91,169640.0,142.9441,143.0932,142.9243,143.0535,169640.0
2024-01-10 14:00:00,143.9,144.08,143.89,144.07,228660.0,143.0435,143.2225,143.0336,143.2125,228660.0
2024-01-10 14:10:00,144.07,144.53,144.06,144.49,541682.0,143.2125,143.6698,143.2026,143.63,541682.0
2024-01-10 14:20:00,144.5,144.5,144.2,144.2,234764.0,143.64,143.64,143.3418,143.3418,234764.0
2024-01-10 14:30:00,144.2,144.21,144.05,144.07,199684.0,143.3418,143.3517,143.1927,143.2125,199684.0
2024-01-10 14:40:00,144.08,144.24,144.03,144.22,182806.0,143.2225,143.3815,143.1728,143.3616,182806.0
2024-01-10 14:50:00,144.22,144.34,144.22,144.28,347356.0,143.3616,143.4809,143.3616,143.4213,347356.0
2024-01-10 15:00:00,144.28,144.29,143.92,144.11,250929.0,143.4213,143.4312,143.0634,143.2523,250929.0
2024-01-10 15:10:00,144.1,144.1,143.77,143.96,308526.0,143.2424,143.2424,142.9143,143.1032,308526.0
2024-01-10 15:20:00,143.97,144.02,143.61,143.69,290058.0,143.1131,143.1628,142.7553,142.8348,290058.0
2024-01-10 15:30:00,143.69,143.73,143.59,143.67,308611.0,142.8348,142.8746,142.7354,142.8149,308611.0
2024-01-10 15:40:00,143.68,143.71,143.4,143.47,459747.0,142.8249,142.8547,142.5465,142.6161,459747.0
2024-01-10 15:50:00,143.46,143.86,143.3,143.76,1182459.0,142.6062,143.0038,142.4471,142.9044,1182459.0
2024-01-11 09:30:00,144.93,146.66,144.71,145.51,1321508.0,144.0674,145.7871,143.8487,144.644,1321508.0
2024-01-11 09:40:00,145.5,145.59,144.73,144.84,528567.0,144.634,144.7235,143.8686,143.9779,528567.0
2024-01-11 09:50:00,144.84,144.96,144.54,144.91,338473.0,143.9779,144.0972,143.6797,144.0475,338473.0
2024-01-11 10:00:00,144.97,145.02,143.88,144.0,435993.0,144.1072,144.1569,143.0237,143.1429,435993.0
2024-01-11 10:10:00,144.03,144.81,143.91,144.81,359946.0,143.1728,143.9481,143.0535,143.9481,359946.0
2024-01-11 10:20:00,144.8,144.9,144.53,144.62,304091.0,143.9382,144.0376,143.6698,143.7593,304091.0
2024-01-11 10:30:00,144.62,144.88,144.19,144.3,309905.0,143.7593,144.0177,143.3318,143.4412,309905.0
2024-01-11 10:40:00,144.29,144.42,143.96,144.0,241387.0,143.4312,143.5604,143.1032,143.1429,241387.0
2024-01-11 10:50:00,144.02,144.07,143.57,143.68,261115.0,143.1628,143.2125,142.7155,142.8249,261115.0
2024-01-11 11:00:00,143.66,143.82,143.51,143.53,233793.0,142.805,142.964,142.6559,142.6757,233793.0
2024-01-11 11:10:00,143.53,143.66,143.01,143.16,316378.0,142.6757,142.805,142.1588,142.3079,316378.0
2024-01-11 11:20:00,143.14,143.31,142.96,143.09,256799.0,142.2881,142.4571,142.1091,142.2384,256799.0
2024-01-11 11:30:00,143.07,143.09,142.8,142.83,250402.0,142.2185,142.2384,141.9501,141.9799,250402.0
2024-01-11 11:40:00,142.83,143.02,142.67,143.0,252631.0,141.9799,142.1688,141.8209,142.1489,252631.0
2024-01-11 11:50:00,143.0,143.03,142.56,142.59,264999.0,142.1489,142.1787,141.7115,141.7413,264999.0
2024-01-11 12:00:00,142.59,142.83,142.4,142.69,262778.0,141.7413,141.9799,141.5525,141.8407,262778.0
2024-01-11 12:10:00,142.69,142.89,142.5,142.61,221420.0,141.8407,142.0396,141.6519,141.7612,221420.0
2024-01-11 12:20:00,142.6,142.67,142.25,142.27,244127.0,141.7513,141.8209,141.4034,141.4232,244127.0
2024-01-11 12:30:00,142.29,142.54,142.21,142.51,240634.0,141.4431,141.6916,141.3636,141.6618,240634.0
2024-01-11 12:40:00,142.51,142.76,142.51,142.62,214091.0,141.6618,141.9103,141.6618,141.7712,214091.0
2024-01-11 12:50:00,142.62,142.79,142.42,142.44,198704.0,141.7712,141.9402,141.5724,141.5922,198704.0
2024-01-11 13:00:00,142.44,142.74,142.43,142.63,266464.0,141.5922,141.8904,141.5823,141.7811,266464.0
2024-01-11 13:10:00,142.63,143.01,142.62,142.93,180833.0,141.7811,142.1588,141.7712,142.0793,180833.0
2024-01-11 13:20:00,142.93,143.14,142.92,143.03,155095.0,142.0793,142.2881,142.0694,142.1787,155095.0
2024-01-11 13:30:00,143.04,143.27,142.99,143.24,122482.0,142.1887,142.4173,142.139,142.3875,122482.0
2024-01-11 13:40:00,143.23,143.23,143.11,143.18,131657.0,142.3775,142.3775,142.2582,142.3278,131657.0
2024-01-11 13:50:00,143.19,143.45,143.09,143.39,227077.0,142.3378,142.5962,142.2384,142.5366,227077.0
2024-01-11 14:00:00,143.4,143.55,143.21,143.22,185932.0,142.5465,142.6956,142.3577,142.3676,185932.0
2024-01-11 14:10:00,143.22,143.47,143.17,143.28,221957.0,142.3676,142.6161,142.3179,142.4272,221957.0
2024-01-11 14:20:00,143.28,143.58,143.26,143.55,193975.0,142.4272,142.7254,142.4074,142.6956,193975.0
2024-01-11 14:30:00,143.55,143.72,143.48,143.55,186134.0,142.6956,142.8646,142.626,142.6956,186134.0
2024-01-11 14:40:00,143.56,143.81,143.56,143.8,128058.0,142.7056,142.9541,142.7056,142.9441,128058.0
2024-01-11 14:50:00,143.8,143.96,143.8,143.91,153140.0,142.9441,143.1032,142.9441,143.0535,153140.0
2024-01-11 15:00:00,143.93,143.94,143.47,143.55,231690.0,143.0734,143.0833,142.6161,142.6956,231690.0
2024-01-11 15:10:00,143.52,143.56,143.26,143.4,259022.0,142.6658,142.7056,142.4074,142.5465,259022.0
2024-01-11 15:20:00,143.4,143.63,143.35,143.51,203194.0,142.5465,142.7752,142.4968,142.6559,203194.0
2024-01-11 15:30:00,143.54,143.73,143.44,143.59,212655.0,142.6857,142.8746,142.5863,142.7354,212655.0
2024-01-11 15:40:00,143.58,143.76,143.5,143.69,281135.0,142.7254,142.9044,142.6459,142.8348,281135.0
2024-01-11 15:50:00,143.68,143.77,143.27,143.69,741730.0,142.8249,142.9143,142.4173,142.8348,741730.0
2024-01-12 09:30:00,144.2,144.48,143.36,143.96,837081.0,143.3418,143.6201,142.5068,143.1032,837081.0
2024-01-12 09:40:00,143.95,144.43,143.87,144.05,351189.0,143.0932,143.5704,143.0137,143.1927,351189.0
2024-01-12 09:50:00,144.07,144.42,143.87,143.87,274770.0,143.2125,143.5604,143.0137,143.0137,274770.0
2024-01-12 10:00:00,143.9,144.11,143.49,143.92,245237.0,143.0435,143.2523,142.636,143.0634,245237.0
2024-01-12 10:10:00,143.93,144.07,143.57,143.64,242142.0,143.0734,143.2125,142.7155,142.7851,242142.0
2024-01-12 10:20:00,143.66,144.12,143.66,144.06,182170.0,142.805,143.2622,142.805,143.2026,182170.0
2024-01-12 10:30:00,144.08,144.2,143.92,143.97,179645.0,143.2225,143.3418,143.0634,143.1131,179645.0
2024-01-12 10:40:00,143.96,144.21,143.8,143.92,192768.0,143.1032,143.3517,142.9441,143.0634,192768.0
2024-01-12 10:50:00,143.94,144.16,143.73,144.15,241255.0,143.0833,143.302,142.8746,143.2921,241255.0
2024-01-12 11:00:00,144.15,144.66,144.09,144.66,226265.0,143.2921,143.799,143.2324,143.799,226265.0
2024-01-12 11:10:00,144.67,144.74,144.4,144.47,251546.0,143.809,143.8785,143.5406,143.6102,251546.0
2024-01-12 11:20:00,144.47,144.55,144.3,144.45,172407.0,143.6102,143.6897,143.4412,143.5903,172407.0
2024-01-12 11:30:00,144.46,144.55,144.04,144.26,194977.0,143.6002,143.6897,143.1827,143.4014,194977.0
2024-01-12 11:40:00,144.27,144.31,144.08,144.25,128975.0,143.4113,143.4511,143.2225,143.3915,128975.0
2024-01-12 11:50:00,144.24,144.32,144.06,144.15,132819.0,143.3815,143.461,143.2026,143.2921,132819.0
2024-01-12 12:00:00,144.15,144.24,144.04,144.16,140172.0,143.2921,143.3815,143.1827,143.302,140172.0
2024-01-12 12:10:00,144.16,144.43,144.15,144.4,123395.0,143.302,143.5704,143.2921,143.5406,123395.0
2024-01-12 12:20:00,144.41,144.47,144.21,144.36,120216.0,143.5505,143.6102,143.3517,143.5008,120216.0
2024-01-12 12:30:00,144.37,144.46,144.18,144.28,135805.0,143.5107,143.6002,143.3219,143.4213,135805.0
2024-01-12 12:40:00,144.27,144.44,144.23,144.42,112605.0,143.4113,143.5803,143.3716,143.5604,112605.0
2024-01-12 12:50:00,144.4,144.62,144.39,144.52,162201.0,143.5406,143.7593,143.5306,143.6599,162201.0
2024-01-12 13:00:00,144.53,144.64,144.51,144.63,152438.0,143.6698,143.7791,143.6499,143.7692,152438.0
2024-01-12 13:10:00,144.63,144.74,144.54,144.58,113677.0,143.7692,143.8785,143.6797,143.7195,113677.0
2024-01-12 13:20:00,144.57,144.66,144.49,144.56,121955.0,143.7096,143.799,143.63,143.6996,121955.0
2024-01-12 13:30:00,144.56,144.63,144.46,144.6,90211.0,143.6996,143.7692,143.6002,143.7394,90211.0
2024-01-12 13:40:00,144.59,144.65,144.49,144.56,87650.0,143.7294,143.7891,143.63,143.6996,87650.0
2024-01-12 13:50:00,144.55,144.58,144.43,144.5,124995.0,143.6897,143.7195,143.5704,143.64,124995.0
2024-01-12 14:00:00,144.5,144.6,144.48,144.59,127132.0,143.64,143.7394,143.6201,143.7294,127132.0
2024-01-12 14:10:00,144.58,144.67,144.55,144.58,118137.0,143.7195,143.809,143.6897,143.7195,118137.0
2024-01-12 14:20:00,144.58,144.61,144.39,144.49,164899.0,143.7195,143.7493,143.5306,143.63,164899.0
2024-01-12 14:30:00,144.49,144.55,144.25,144.51,157169.0,143.63,143.6897,143.3915,143.6499,157169.0
2024-01-12 14:40:00,144.5,144.53,144.38,144.44,117298.0,143.64,143.6698,143.5207,143.5803,117298.0
2024-01-12 14:50:00,144.44,144.51,144.32,144.34,94390.0,143.5803,143.6499,143.461,143.4809,94390.0
2024-01-12 15:00:00,144.33,144.34,144.2,144.27,161407.0,143.471,143.4809,143.3418,143.4113,161407.0
2024-01-12 15:10:00,144.26,144.37,144.19,144.29,145098.0,143.4014,143.5107,143.3318,143.4312,145098.0
2024-01-12 15:20:00,144.3,144.39,144.18,144.35,177196.0,143.4412,143.5306,143.3219,143.4909,177196.0
2024-01-12 15:30:00,144.35,144.36,144.21,144.25,175118.0,143.4909,143.5008,143.3517,143.3915,175118.0
2024-01-12 15:40:00,144.26,144.37,144.15,144.34,274750.0,143.4014,143.5107,143.2921,143.4809,274750.0
2024-01-12 15:50:00,144.34,144.42,144.16,144.25,789835.0,143.4809,143.5604,143.302,143.3915,789835.0
2024-01-16 09:30:00,143.43,145.84,143.32,144.99,1492391.0,142.5763,144.972,142.467,144.1271,1492391.0
2024-01-16 09:40:00,145.02,145.03,144.28,144.68,643062.0,144.1569,144.1668,143.4213,143.8189,643062.0
2024-01-16 09:50:00,144.7,145.1,144.52,144.98,590969.0,143.8388,144.2364,143.6599,144.1171,590969.0
2024-01-16 10:00:00,144.98,145.08,144.52,144.78,356845.0,144.1171,144.2165,143.6599,143.9183,356845.0
2024-01-16 10:10:00,144.78,144.97,144.58,144.93,254015.0,143.9183,144.1072,143.7195,144.0674,254015.0
2024-01-16 10:20:00,144.92,145.1,144.75,144.84,376712.0,144.0575,144.2364,143.8885,143.9779,376712.0
2024-01-16 10:30:00,144.83,145.13,144.49,144.64,265735.0,143.968,144.2662,143.63,143.7791,265735.0
2024-01-16 10:40:00,144.63,144.98,144.63,144.88,322393.0,143.7692,144.1171,143.7692,144.0177,322393.0
2024-01-16 10:50:00,144.88,144.93,144.57,144.59,198419.0,144.0177,144.0674,143.7096,143.7294,198419.0
2024-01-16 11:00:00,144.59,144.67,143.88,144.36,533757.0,143.7294,143.809,143.0237,143.5008,533757.0
2024-01-16 11:10:00,144.4,144.55,144.08,144.49,243246.0,143.5406,143.6897,143.2225,143.63,243246.0
2024-01-16 11:20:00,144.52,144.62,144.26,144.28,220265.0,143.6599,143.7593,143.4014,143.4213,220265.0
2024-01-16 11:30:00,144.31,144.48,144.18,144.36,219525.0,143.4511,143.6201,143.3219,143.5008,219525.0
2024-01-16 11:40:00,144.35,144.47,144.17,144.27,243546.0,143.4909,143.6102,143.3119,143.4113,243546.0
2024-01-16 11:50:00,144.26,144.27,143.92,143.97,212611.0,143.4014,143.4113,143.0634,143.1131,212611.0
2024-01-16 12:00:00,143.97,144.09,143.74,143.84,275486.0,143.1131,143.2324,142.8845,142.9839,275486.0
2024-01-16 12:10:00,143.86,144.02,143.73,143.75,212931.0,143.0038,143.1628,142.8746,142.8944,212931.0
2024-01-16 12:20:00,143.75,143.93,143.52,143.58,218127.0,142.8944,143.0734,142.6658,142.7254,218127.0
2024-01-16 12:30:00,143.58,143.78,143.43,143.72,209661.0,142.7254,142.9243,142.5763,142.8646,209661.0
2024-01-16 12:40:00,143.71,143.73,143.49,143.52,144114.0,142.8547,142.8746,142.636,142.6658,144114.0
2024-01-16 12:50:00,143.52,143.62,143.34,143.39,176040.0,142.6658,142.7652,142.4869,142.5366,176040.0
2024-01-16 13:00:00,143.39,143.44,143.27,143.42,203017.0,142.5366,142.5863,142.4173,142.5664,203017.0
2024-01-16 13:10:00,143.43,143.81,143.39,143.73,241842.0,142.5763,142.9541,142.5366,142.8746,241842.0
2024-01-16 13:20:00,143.71,143.76,143.43,143.61,186362.0,142.8547,142.9044,142.5763,142.7553,186362.0
2024-01-16 13:30:00,143.62,143.7,143.48,143.52,143277.0,142.7652,142.8447,142.626,142.6658,143277.0
2024-01-16 13:40:00,143.52,143.6,143.39,143.41,137988.0,142.6658,142.7453,142.5366,142.5565,137988.0
2024-01-16 13:50:00,143.39,143.44,143.25,143.36,165039.0,142.5366,142.5863,142.3974,142.5068,165039.0
2024-01-16 14:00:00,143.36,143.53,143.27,143.4,177100.0,142.5068,142.6757,142.4173,142.5465,177100.0
2024-01-16 14:10:00,143.41,143.44,143.05,143.08,165097.0,142.5565,142.5863,142.1986,142.2284,165097.0
2024-01-16 14:20:00,143.09,143.38,143.08,143.3,185113.0,142.2384,142.5266,142.2284,142.4471,185113.0
2024-01-16 14:30:00,143.31,143.47,143.24,143.45,179256.0,142.4571,142.6161,142.3875,142.5962,179256.0
2024-01-16 14:40:00,143.46,143.69,143.42,143.67,228669.0,142.6062,142.8348,142.5664,142.8149,228669.0
2024-01-16 14:50:00,143.67,143.68,143.54,143.62,177095.0,142.8149,142.8249,142.6857,142.7652,177095.0
2024-01-16 15:00:00,143.63,143.68,143.5,143.65,167521.0,142.7752,142.8249,142.6459,142.795,167521.0
2024-01-16 15:10:00,143.65,143.81,143.63,143.76,213239.0,142.795,142.9541,142.7752,142.9044,213239.0
2024-01-16 15:20:00,143.76,143.8,143.59,143.61,187599.0,142.9044,142.9441,142.7354,142.7553,187599.0
2024-01-16 15:30:00,143.6,143.73,143.56,143.71,248787.0,142.7453,142.8746,142.7056,142.8547,248787.0
2024-01-16 15:40:00,143.72,143.78,143.63,143.68,284514.0,142.8646,142.9243,142.7752,142.8249,284514.0
2024-01-16 15:50:00,143.68,144.1,143.61,144.06,762564.0,142.8249,143.2424,142.7553,143.2026,762564.0
2024-01-17 09:30:00,142.92,143.41,141.94,142.1,1033651.0,142.0694,142.5565,141.0952,141.2543,1033651.0
2024-01-17 09:40:00,142.1,142.28,141.01,141.09,588809.0,141.2543,141.4332,140.1707,140.2503,588809.0
2024-01-17 09:50:00,141.08,141.42,140.82,140.97,578447.0,140.2403,140.5783,139.9819,140.131,578447.0
2024-01-17 10:00:00,140.97,141.21,140.51,141.16,633909.0,140.131,140.3696,139.6737,140.3199,633909.0
2024-01-17 10:10:00,141.15,141.54,141.1,141.49,390906.0,140.3099,140.6976,140.2602,140.6479,390906.0
2024-01-17 10:20:00,141.49,141.83,141.34,141.76,346645.0,140.6479,140.9859,140.4988,140.9163,346645.0
2024-01-17 10:30:00,141.76,142.08,141.67,142.0,292738.0,140.9163,141.2344,140.8268,141.1549,292738.0
2024-01-17 10:40:00,142.0,142.08,141.77,141.91,228446.0,141.1549,141.2344,140.9262,141.0654,228446.0
2024-01-17 10:50:00,141.91,142.0,141.74,141.9,296538.0,141.0654,141.1549,140.8964,141.0554,296538.0
2024-01-17 11:00:00,141.9,142.53,141.9,142.16,425593.0,141.0554,141.6817,141.0554,141.3139,425593.0
2024-01-17 11:10:00,142.15,142.4,142.15,142.36,235854.0,141.304,141.5525,141.304,141.5127,235854.0
2024-01-17 11:20:00,142.36,142.52,142.33,142.41,157240.0,141.5127,141.6718,141.4829,141.5624,157240.0
2024-01-17 11:30:00,142.42,142.52,142.3,142.49,178619.0,141.5724,141.6718,141.4531,141.6419,178619.0
2024-01-17 11:40:00,142.49,142.63,142.37,142.41,224759.0,141.6419,141.7811,141.5226,141.5624,224759.0
2024-01-17 11:50:00,142.41,142.42,142.14,142.26,136753.0,141.5624,141.5724,141.294,141.4133,136753.0
2024-01-17 12:00:00,142.25,142.35,142.09,142.12,150652.0,141.4034,141.5028,141.2443,141.2741,150652.0
2024-01-17 12:10:00,142.12,142.26,142.05,142.19,136237.0,141.2741,141.4133,141.2046,141.3437,136237.0
2024-01-17 12:20:00,142.2,142.23,142.08,142.18,144303.0,141.3537,141.3835,141.2344,141.3338,144303.0
2024-01-17 12:30:00,142.17,142.26,142.05,142.14,217240.0,141.3238,141.4133,141.2046,141.294,217240.0
2024-01-17 12:40:00,142.15,142.19,142.06,142.12,270658.0,141.304,141.3437,141.2145,141.2741,270658.0
2024-01-17 12:50:00,142.13,142.49,142.12,142.43,293221.0,141.2841,141.6419,141.2741,141.5823,293221.0
2024-01-17 13:00:00,142.43,142.66,142.27,142.27,338204.0,141.5823,141.8109,141.4232,141.4232,338204.0
2024-01-17 13:10:00,142.27,142.27,141.83,141.93,278226.0,141.4232,141.4232,140.9859,141.0853,278226.0
2024-01-17 13:20:00,141.93,141.96,141.79,141.87,342494.0,141.0853,141.1151,140.9461,141.0256,342494.0
2024-01-17 13:30:00,141.87,141.87,141.72,141.79,248395.0,141.0256,141.0256,140.8765,140.9461,248395.0
2024-01-17 13:40:00,141.79,141.87,141.62,141.77,180432.0,140.9461,141.0256,140.7771,140.9262,180432.0
2024-01-17 13:50:00,141.76,141.95,141.76,141.88,238169.0,140.9163,141.1051,140.9163,141.0356,238169.0
2024-01-17 14:00:00,141.88,142.04,141.82,141.93,182752.0,141.0356,141.1946,140.9759,141.0853,182752.0
2024-01-17 14:10:00,141.94,142.14,141.9,142.13,161686.0,141.0952,141.294,141.0554,141.2841,161686.0
2024-01-17 14:20:00,142.13,142.43,142.1,142.41,213452.0,141.2841,141.5823,141.2543,141.5624,213452.0
2024-01-17 14:30:00,142.42,142.47,142.26,142.27,173348.0,141.5724,141.6221,141.4133,141.4232,173348.0
2024-01-17 14:40:00,142.27,142.46,142.21,142.34,189322.0,141.4232,141.6121,141.3636,141.4928,189322.0
2024-01-17 14:50:00,142.34,142.46,142.33,142.38,172039.0,141.4928,141.6121,141.4829,141.5326,172039.0
2024-01-17 15:00:00,142.38,142.45,142.28,142.4,275236.0,141.5326,141.6022,141.4332,141.5525,275236.0
2024-01-17 15:10:00,142.4,142.53,142.32,142.49,307278.0,141.5525,141.6817,141.4729,141.6419,307278.0
2024-01-17 15:20:00,142.48,142.52,142.39,142.5,255862.0,141.632,141.6718,141.5425,141.6519,255862.0
2024-01-17 15:30:00,142.5,142.78,142.48,142.64,321452.0,141.6519,141.9302,141.632,141.791,321452.0
2024-01-17 15:40:00,142.64,142.93,142.6,142.81,427709.0,141.791,142.0793,141.7513,141.96,427709.0
2024-01-17 15:50:00,142.82,143.05,142.79,142.88,1194799.0,141.97,142.1986,141.9402,142.0296,1194799.0
2024-01-18 09:30:00,143.45,144.28,143.35,144.18,843464.0,142.5962,143.4213,142.4968,143.3219,843464.0
2024-01-18 09:40:00,144.16,144.69,144.08,144.24,662082.0,143.302,143.8288,143.2225,143.3815,662082.0
2024-01-18 09:50:00,144.23,144.36,143.92,144.13,276033.0,143.3716,143.5008,143.0634,143.2722,276033.0
2024-01-18 10:00:00,144.12,144.27,143.45,143.46,394568.0,143.2622,143.4113,142.5962,142.6062,394568.0
2024-01-18 10:10:00,143.46,143.73,143.42,143.47,440853.0,142.6062,142.8746,142.5664,142.6161,440853.0
2024-01-18 10:20:00,143.47,143.99,143.46,143.91,265612.0,142.6161,143.133,142.6062,143.0535,265612.0
2024-01-18 10:30:00,143.93,144.4,143.76,144.36,357087.0,143.0734,143.5406,142.9044,143.5008,357087.0
2024-01-18 10:40:00,144.37,144.63,144.17,144.63,281644.0,143.5107,143.7692,143.3119,143.7692,281644.0
2024-01-18 10:50:00,144.62,144.85,144.44,144.85,327786.0,143.7593,143.9879,143.5803,143.9879,327786.0
2024-01-18 11:00:00,144.85,144.94,144.72,144.85,367088.0,143.9879,144.0774,143.8587,143.9879,367088.0
2024-01-18 11:10:00,144.84,145.15,144.7,145.15,420749.0,143.9779,144.2861,143.8388,144.2861,420749.0
2024-01-18 11:20:00,145.15,145.34,144.92,145.33,403821.0,144.2861,144.475,144.0575,144.465,403821.0
2024-01-18 11:30:00,145.33,145.59,145.26,145.36,313619.0,144.465,144.7235,144.3954,144.4949,313619.0
2024-01-18 11:40:00,145.36,145.4,145.09,145.31,297203.0,144.4949,144.5346,144.2265,144.4452,297203.0
2024-01-18 11:50:00,145.31,145.41,145.11,145.19,299006.0,144.4452,144.5446,144.2463,144.3259,299006.0
2024-01-18 12:00:00,145.19,145.27,144.72,144.81,356728.0,144.3259,144.4054,143.8587,143.9481,356728.0
2024-01-18 12:10:00,144.81,144.93,144.61,144.73,298847.0,143.9481,144.0674,143.7493,143.8686,298847.0
2024-01-18 12:20:00,144.73,144.77,144.57,144.66,135192.0,143.8686,143.9084,143.7096,143.799,135192.0
2024-01-18 12:30:00,144.67,144.67,144.29,144.6,233426.0,143.809,143.809,143.4312,143.7394,233426.0
2024-01-18 12:40:00,144.61,144.65,144.49,144.56,191805.0,143.7493,143.7891,143.63,143.6996,191805.0
2024-01-18 12:50:00,144.56,144.59,144.3,144.34,130543.0,143.6996,143.7294,143.4412,143.4809,130543.0
2024-01-18 13:00:00,144.34,144.35,144.08,144.33,218129.0,143.4809,143.4909,143.2225,143.471,218129.0
2024-01-18 13:10:00,144.33,144.34,144.11,144.18,285248.0,143.471,143.4809,143.2523,143.3219,285248.0
2024-01-18 13:20:00,144.17,144.33,144.1,144.19,248290.0,143.3119,143.471,143.2424,143.3318,248290.0
2024-01-18 13:30:00,144.19,144.43,144.17,144.33,154591.0,143.3318,143.5704,143.3119,143.471,154591.0
2024-01-18 13:40:00,144.33,144.66,144.25,144.45,280516.0,143.471,143.799,143.3915,143.5903,280516.0
2024-01-18 13:50:00,144.44,144.63,144.36,144.58,120640.0,143.5803,143.7692,143.5008,143.7195,120640.0
2024-01-18 14:00:00,144.58,144.73,144.5,144.68,131111.0,143.7195,143.8686,143.64,143.8189,131111.0
2024-01-18 14:10:00,144.68,144.99,144.67,144.97,174046.0,143.8189,144.1271,143.809,144.1072,174046.0
2024-01-18 14:20:00,144.97,145.23,144.9,145.23,274819.0,144.1072,144.3656,144.0376,144.3656,274819.0
2024-01-18 14:30:00,145.22,145.44,145.12,145.36,261174.0,144.3557,144.5744,144.2563,144.4949,261174.0
2024-01-18 14:40:00,145.36,145.41,145.09,145.32,263834.0,144.4949,144.5446,144.2265,144.4551,263834.0
2024-01-18 14:50:00,145.34,145.54,145.25,145.44,299076.0,144.475,144.6738,144.3855,144.5744,299076.0
2024-01-18 15:00:00,145.44,145.46,145.18,145.31,231455.0,144.5744,144.5943,144.3159,144.4452,231455.0
2024-01-18 15:10:00,145.33,145.37,145.2,145.2,170203.0,144.465,144.5048,144.3358,144.3358,170203.0
2024-01-18 15:20:00,145.2,145.27,145.02,145.16,181684.0,144.3358,144.4054,144.1569,144.296,181684.0
2024-01-18 15:30:00,145.17,145.21,144.94,144.96,253657.0,144.306,144.3457,144.0774,144.0972,253657.0
2024-01-18 15:40:00,144.95,145.09,144.84,144.88,284248.0,144.0873,144.2265,143.9779,144.0177,284248.0
2024-01-18 15:50:00,144.88,145.22,144.85,144.98,957973.0,144.0177,144.3557,143.9879,144.1171,957973.0
2024-01-19 09:30:00,146.3,146.88,145.8,146.61,2573152.0,145.4293,146.0058,144.9322,145.7374,2573152.0
2024-01-19 09:40:00,146.62,147.24,146.49,146.6,764218.0,145.7474,146.3637,145.6181,145.7275,764218.0
2024-01-19 09:50:00,146.6,147.0,146.51,146.78,407397.0,145.7275,146.1251,145.638,145.9064,407397.0
2024-01-19 10:00:00,146.79,147.06,146.61,146.63,491012.0,145.9163,146.1847,145.7374,145.7573,491012.0
2024-01-19 10:10:00,146.64,146.98,146.58,146.66,263112.0,145.7672,146.1052,145.7076,145.7871,263112.0
2024-01-19 10:20:00,146.67,146.79,146.51,146.71,274506.0,145.7971,145.9163,145.638,145.8368,274506.0
2024-01-19 10:30:00,146.7,146.97,146.58,146.96,241455.0,145.8269,146.0953,145.7076,146.0853,241455.0
2024-01-19 10:40:00,146.96,147.19,146.91,147.15,356884.0,146.0853,146.314,146.0356,146.2742,356884.0
2024-01-19 10:50:00,147.16,147.56,147.02,147.44,778237.0,146.2841,146.6818,146.145,146.5625,778237.0
2024-01-19 11:00:00,147.44,147.78,147.29,147.64,535717.0,146.5625,146.9005,146.4134,146.7613,535717.0
2024-01-19 11:10:00,147.63,147.93,147.63,147.84,376063.0,146.7513,147.0496,146.7513,146.9601,376063.0
2024-01-19 11:20:00,147.84,147.9,147.57,147.61,316947.0,146.9601,147.0197,146.6917,146.7315,316947.0
2024-01-19 11:30:00,147.6,147.68,147.22,147.25,272179.0,146.7215,146.801,146.3438,146.3736,272179.0
2024-01-19 11:40:00,147.23,147.45,147.1,147.33,273415.0,146.3537,146.5724,146.2245,146.4531,273415.0
2024-01-19 11:50:00,147.34,147.44,147.22,147.28,195578.0,146.4631,146.5625,146.3438,146.4034,195578.0
2024-01-19 12:00:00,147.3,147.37,147.06,147.06,165962.0,146.4233,146.4929,146.1847,146.1847,165962.0
2024-01-19 12:10:00,147.06,147.1,146.87,147.09,279172.0,146.1847,146.2245,145.9959,146.2146,279172.0
2024-01-19 12:20:00,147.1,147.37,147.05,147.22,220376.0,146.2245,146.4929,146.1748,146.3438,220376.0
2024-01-19 12:30:00,147.22,147.44,146.75,147.29,783203.0,146.3438,146.5625,145.8766,146.4134,783203.0
2024-01-19 12:40:00,147.29,147.34,147.02,147.11,274905.0,146.4134,146.4631,146.145,146.2344,274905.0
2024-01-19 12:50:00,147.11,147.36,147.07,147.25,264161.0,146.2344,146.483,146.1947,146.3736,264161.0
2024-01-19 13:00:00,147.26,147.29,146.99,147.21,186131.0,146.3835,146.4134,146.1152,146.3338,186131.0
2024-01-19 13:10:00,147.22,147.39,147.16,147.37,225403.0,146.3438,146.5128,146.2841,146.4929,225403.0
2024-01-19 13:20:00,147.38,147.51,147.26,147.26,193822.0,146.5028,146.6321,146.3835,146.3835,193822.0
2024-01-19 13:30:00,147.27,147.47,147.22,147.28,240239.0,146.3935,146.5923,146.3438,146.4034,240239.0
2024-01-19 13:40:00,147.29,147.55,147.2,147.55,170197.0,146.4134,146.6718,146.3239,146.6718,170197.0
2024-01-19 13:50:00,147.54,147.76,147.5,147.72,263095.0,146.6619,146.8806,146.6221,146.8408,263095.0
2024-01-19 14:00:00,147.73,147.75,147.58,147.71,271913.0,146.8507,146.8706,146.7016,146.8309,271913.0
2024-01-19 14:10:00,147.71,147.72,147.5,147.51,346318.0,146.8309,146.8408,146.6221,146.6321,346318.0
2024-01-19 14:20:00,147.51,147.68,147.3,147.36,466599.0,146.6321,146.801,146.4233,146.483,466599.0
2024-01-19 14:30:00,147.36,147.42,147.1,147.18,247722.0,146.483,146.5426,146.2245,146.304,247722.0
2024-01-19 14:40:00,147.19,147.34,147.13,147.3,223773.0,146.314,146.4631,146.2543,146.4233,223773.0
2024-01-19 14:50:00,147.3,147.57,147.27,147.55,265821.0,146.4233,146.6917,146.3935,146.6718,265821.0
2024-01-19 15:00:00,147.55,147.79,147.48,147.72,347268.0,146.6718,146.9104,146.6022,146.8408,347268.0
2024-01-19 15:10:00,147.72,147.8,147.62,147.67,282087.0,146.8408,146.9203,146.7414,146.7911,282087.0
2024-01-19 15:20:00,147.68,147.75,147.57,147.61,209452.0,146.801,146.8706,146.6917,146.7315,209452.0
2024-01-19 15:30:00,147.62,147.66,147.54,147.64,215849.0,146.7414,146.7812,146.6619,146.7613,215849.0
2024-01-19 15:40:00,147.63,147.71,147.55,147.69,451250.0,146.7513,146.8309,146.6718,146.811,451250.0
2024-01-19 15:50:00,147.69,148.04,147.65,147.97,1447400.0,146.811,147.1589,146.7712,147.0893,1447400.0
2024-01-22 09:30:00,148.67,150.02,148.67,149.35,1706625.0,147.7852,149.1271,147.7852,148.4611,1706625.0
2024-01-22 09:40:00,149.36,149.59,149.04,149.45,437401.0,148.471,148.6997,148.153,148.5605,437401.0
2024-01-22 09:50:00,149.43,149.99,149.42,149.58,487006.0,148.5406,149.0973,148.5307,148.6897,487006.0
2024-01-22 10:00:00,149.57,149.71,149.16,149.52,642687.0,148.6798,148.819,148.2722,148.6301,642687.0
2024-01-22 10:10:00,149.52,149.62,149.4,149.44,376859.0,148.6301,148.7295,148.5108,148.5506,376859.0
2024-01-22 10:20:00,149.44,149.45,148.84,148.88,370048.0,148.5506,148.5605,147.9541,147.9939,370048.0
2024-01-22 10:30:00,148.89,149.11,148.53,149.11,315682.0,148.0038,148.2225,147.646,148.2225,315682.0
2024-01-22 10:40:00,149.11,149.12,148.78,149.1,220372.0,148.2225,148.2325,147.8945,148.2126,220372.0
2024-01-22 10:50:00,149.1,149.18,148.68,148.71,314371.0,148.2126,148.2921,147.7951,147.8249,314371.0
2024-01-22 11:00:00,148.72,149.0,148.69,148.86,286052.0,147.8349,148.1132,147.805,147.974,286052.0
2024-01-22 11:10:00,148.88,148.92,148.59,148.66,309549.0,147.9939,148.0337,147.7056,147.7752,309549.0
2024-01-22 11:20:00,148.66,148.95,148.64,148.93,245677.0,147.7752,148.0635,147.7553,148.0436,245677.0
2024-01-22 11:30:00,148.93,149.0,148.79,148.83,203775.0,148.0436,148.1132,147.9044,147.9442,203775.0
2024-01-22 11:40:00,148.83,148.84,148.67,148.81,231411.0,147.9442,147.9541,147.7852,147.9243,231411.0
2024-01-22 11:50:00,148.81,148.93,148.73,148.83,223779.0,147.9243,148.0436,147.8448,147.9442,223779.0
2024-01-22 12:00:00,148.84,148.85,148.41,148.46,282954.0,147.9541,147.9641,147.5267,147.5764,282954.0
2024-01-22 12:10:00,148.45,148.63,148.37,148.56,123727.0,147.5665,147.7454,147.4869,147.6758,123727.0
2024-01-22 12:20:00,148.56,148.6,148.42,148.51,109349.0,147.6758,147.7156,147.5366,147.6261,109349.0
2024-01-22 12:30:00,148.52,148.73,148.44,148.63,112569.0,147.636,147.8448,147.5565,147.7454,112569.0
2024-01-22 12:40:00,148.63,148.87,148.58,148.8,139358.0,147.7454,147.984,147.6957,147.9144,139358.0
2024-01-22 12:50:00,148.8,148.97,148.72,148.77,122586.0,147.9144,148.0834,147.8349,147.8846,122586.0
2024-01-22 13:00:00,148.75,148.75,148.52,148.53,140066.0,147.8647,147.8647,147.636,147.646,140066.0
2024-01-22 13:10:00,148.54,148.67,148.47,148.5,85759.0,147.6559,147.7852,147.5863,147.6162,85759.0
2024-01-22 13:20:00,148.49,148.6,148.3,148.34,181935.0,147.6062,147.7156,147.4174,147.4571,181935.0
2024-01-22 13:30:00,148.32,148.7,148.31,148.68,217375.0,147.4372,147.815,147.4273,147.7951,217375.0
2024-01-22 13:40:00,148.67,148.72,148.58,148.64,91263.0,147.7852,147.8349,147.6957,147.7553,91263.0
2024-01-22 13:50:00,148.64,148.74,148.59,148.65,94835.0,147.7553,147.8547,147.7056,147.7653,94835.0
2024-01-22 14:00:00,148.67,148.72,148.59,148.63,65601.0,147.7852,147.8349,147.7056,147.7454,65601.0
2024-01-22 14:10:00,148.63,148.67,148.41,148.42,106669.0,147.7454,147.7852,147.5267,147.5366,106669.0
2024-01-22 14:20:00,148.41,148.61,148.36,148.61,130358.0,147.5267,147.7255,147.477,147.7255,130358.0
2024-01-22 14:30:00,148.6,148.68,148.39,148.58,152844.0,147.7156,147.7951,147.5068,147.6957,152844.0
2024-01-22 14:40:00,148.58,148.61,148.45,148.5,95464.0,147.6957,147.7255,147.5665,147.6162,95464.0
2024-01-22 14:50:00,148.5,148.58,148.44,148.57,141174.0,147.6162,147.6957,147.5565,147.6857,141174.0
2024-01-22 15:00:00,148.57,148.59,148.35,148.49,197055.0,147.6857,147.7056,147.4671,147.6062,197055.0
2024-01-22 15:10:00,148.47,148.55,148.41,148.43,163965.0,147.5863,147.6659,147.5267,147.5466,163965.0
2024-01-22 15:20:00,148.43,148.48,148.29,148.43,146786.0,147.5466,147.5963,147.4074,147.5466,146786.0
2024-01-22 15:30:00,148.43,148.51,148.28,148.28,231618.0,147.5466,147.6261,147.3975,147.3975,231618.0
2024-01-22 15:40:00,148.28,148.35,147.94,147.96,496442.0,147.3975,147.4671,147.0595,147.0794,496442.0
2024-01-22 15:50:00,147.96,148.03,147.58,147.71,1097969.0,147.0794,147.149,146.7016,146.8309,1097969.0
2024-01-23 09:30:00,147.9,148.49,147.19,148.23,711000.0,147.0197,147.6062,146.314,147.3478,711000.0
2024-01-23 09:40:00,148.24,148.47,147.94,148.19,272317.0,147.3577,147.5863,147.0595,147.308,272317.0
2024-01-23 09:50:00,148.16,148.35,147.98,148.15,311990.0,147.2782,147.4671,147.0993,147.2682,311990.0
2024-01-23 10:00:00,148.16,148.47,148.03,148.43,232955.0,147.2782,147.5863,147.149,147.5466,232955.0
2024-01-23 10:10:00,148.44,148.57,148.24,148.42,273600.0,147.5565,147.6857,147.3577,147.5366,273600.0
2024-01-23 10:20:00,148.42,148.66,148.18,148.63,245756.0,147.5366,147.7752,147.2981,147.7454,245756.0
2024-01-23 10:30:00,148.65,148.72,148.45,148.72,262137.0,147.7653,147.8349,147.5665,147.8349,262137.0
2024-01-23 10:40:00,148.72,148.86,148.6,148.72,267563.0,147.8349,147.974,147.7156,147.8349,267563.0
2024-01-23 10:50:00,148.73,148.81,148.24,148.25,228716.0,147.8448,147.9243,147.3577,147.3677,228716.0
2024-01-23 11:00:00,148.25,148.27,148.12,148.2,187360.0,147.3677,147.3875,147.2384,147.318,187360.0
2024-01-23 11:10:00,148.18,148.26,147.81,147.97,249886.0,147.2981,147.3776,146.9303,147.0893,249886.0
2024-01-23 11:20:00,148.0,148.11,147.88,147.91,204627.0,147.1191,147.2285,146.9999,147.0297,204627.0
2024-01-23 11:30:00,147.9,147.98,147.77,147.86,186152.0,147.0197,147.0993,146.8905,146.98,186152.0
2024-01-23 11:40:00,147.86,148.12,147.81,148.05,229103.0,146.98,147.2384,146.9303,147.1688,229103.0
2024-01-23 11:50:00,148.05,148.22,148.05,148.16,149517.0,147.1688,147.3378,147.1688,147.2782,149517.0
2024-01-23 12:00:00,148.15,148.21,148.03,148.18,182966.0,147.2682,147.3279,147.149,147.2981,182966.0
2024-01-23 12:10:00,148.18,148.2,148.0,148.08,130443.0,147.2981,147.318,147.1191,147.1987,130443.0
2024-01-23 12:20:00,148.08,148.1,147.95,148.05,118160.0,147.1987,147.2185,147.0694,147.1688,118160.0
2024-01-23 12:30:00,148.05,148.07,147.87,147.93,90677.0,147.1688,147.1887,146.9899,147.0496,90677.0
2024-01-23 12:40:00,147.94,148.01,147.88,147.99,105301.0,147.0595,147.1291,146.9999,147.1092,105301.0
2024-01-23 12:50:00,148.0,148.24,147.98,148.21,129305.0,147.1191,147.3577,147.0993,147.3279,129305.0
2024-01-23 13:00:00,148.21,148.42,148.16,148.31,139173.0,147.3279,147.5366,147.2782,147.4273,139173.0
2024-01-23 13:10:00,148.32,148.48,148.29,148.41,114264.0,147.4372,147.5963,147.4074,147.5267,114264.0
2024-01-23 13:20:00,148.41,148.48,148.27,148.28,115212.0,147.5267,147.5963,147.3875,147.3975,115212.0
2024-01-23 13:30:00,148.29,148.31,148.16,148.2,129780.0,147.4074,147.4273,147.2782,147.318,129780.0
2024-01-23 13:40:00,148.21,148.31,148.15,148.31,86718.0,147.3279,147.4273,147.2682,147.4273,86718.0
2024-01-23 13:50:00,148.31,148.39,148.21,148.32,115701.0,147.4273,147.5068,147.3279,147.4372,115701.0
2024-01-23 14:00:00,148.32,148.37,148.13,148.18,109269.0,147.4372,147.4869,147.2484,147.2981,109269.0
2024-01-23 14:10:00,148.18,148.3,148.06,148.15,109680.0,147.2981,147.4174,147.1788,147.2682,109680.0
2024-01-23 14:20:00,148.15,148.21,148.09,148.2,82240.0,147.2682,147.3279,147.2086,147.318,82240.0
2024-01-23 14:30:00,148.21,148.26,148.09,148.2,119116.0,147.3279,147.3776,147.2086,147.318,119116.0
2024-01-23 14:40:00,148.2,148.38,148.18,148.3,114280.0,147.318,147.4969,147.2981,147.4174,114280.0
2024-01-23 14:50:00,148.31,148.34,148.24,148.27,133090.0,147.4273,147.4571,147.3577,147.3875,133090.0
2024-01-23 15:00:00,148.28,148.45,148.27,148.36,119782.0,147.3975,147.5665,147.3875,147.477,119782.0
2024-01-23 15:10:00,148.37,148.57,148.34,148.4,210711.0,147.4869,147.6857,147.4571,147.5168,210711.0
2024-01-23 15:20:00,148.4,148.42,148.32,148.41,148946.0,147.5168,147.5366,147.4372,147.5267,148946.0
2024-01-23 15:30:00,148.4,148.58,148.38,148.47,226531.0,147.5168,147.6957,147.4969,147.5863,226531.0
2024-01-23 15:40:00,148.47,148.61,148.44,148.51,285396.0,147.5863,147.7255,147.5565,147.6261,285396.0
2024-01-23 15:50:00,148.51,148.83,148.48,148.68,766680.0,147.6261,147.9442,147.5963,147.7951,766680.0
2024-01-24 09:30:00,150.29,151.09,149.84,150.1,1232413.0,149.3955,150.1908,148.9482,149.2066,1232413.0
2024-01-24 09:40:00,150.11,150.53,150.06,150.39,424891.0,149.2166,149.6341,149.1669,149.4949,424891.0
2024-01-24 09:50:00,150.41,150.85,150.4,150.54,429841.0,149.5148,149.9522,149.5049,149.644,429841.0
2024-01-24 10:00:00,150.53,150.82,150.24,150.8,351914.0,149.6341,149.9224,149.3458,149.9025,351914.0
2024-01-24 10:10:00,150.81,151.26,150.69,151.08,491860.0,149.9124,150.3597,149.7931,150.1808,491860.0
2024-01-24 10:20:00,151.09,151.38,150.93,151.36,255573.0,150.1908,150.479,150.0317,150.4591,255573.0
2024-01-24 10:30:00,151.37,151.46,151.06,151.25,270159.0,150.4691,150.5585,150.1609,150.3498,270159.0
2024-01-24 10:40:00,151.25,151.52,151.21,151.51,357680.0,150.3498,150.6182,150.31,150.6083,357680.0
2024-01-24 10:50:00,151.52,151.52,151.25,151.44,286079.0,150.6182,150.6182,150.3498,150.5387,286079.0
2024-01-24 11:00:00,151.45,151.57,150.84,150.97,363343.0,150.5486,150.6679,149.9422,150.0715,363343.0
2024-01-24 11:10:00,150.99,151.03,150.69,150.88,294107.0,150.0913,150.1311,149.7931,149.982,294107.0
2024-01-24 11:20:00,150.87,151.0,150.71,150.75,223923.0,149.9721,150.1013,149.813,149.8528,223923.0
2024-01-24 11:30:00,150.75,150.79,150.55,150.69,186400.0,149.8528,149.8925,149.654,149.7931,186400.0
2024-01-24 11:40:00,150.69,150.81,150.6,150.79,182943.0,149.7931,149.9124,149.7037,149.8925,182943.0
2024-01-24 11:50:00,150.79,151.06,150.71,150.97,266392.0,149.8925,150.1609,149.813,150.0715,266392.0
2024-01-24 12:00:00,150.97,151.06,150.77,150.99,310015.0,150.0715,150.1609,149.8727,150.0913,310015.0
2024-01-24 12:10:00,150.98,151.06,150.82,151.0,262094.0,150.0814,150.1609,149.9224,150.1013,262094.0
2024-01-24 12:20:00,151.0,151.18,150.9,151.09,256201.0,150.1013,150.2802,150.0019,150.1908,256201.0
2024-01-24 12:30:00,151.1,151.24,150.94,151.09,242748.0,150.2007,150.3399,150.0416,150.1908,242748.0
2024-01-24 12:40:00,151.1,151.14,150.96,151.12,150371.0,150.2007,150.2405,150.0615,150.2206,150371.0
2024-01-24 12:50:00,151.12,151.24,151.03,151.2,176153.0,150.2206,150.3399,150.1311,150.3001,176153.0
2024-01-24 13:00:00,151.2,151.2,150.83,150.96,279094.0,150.3001,150.3001,149.9323,150.0615,279094.0
2024-01-24 13:10:00,150.96,151.02,150.77,150.93,161936.0,150.0615,150.1212,149.8727,150.0317,161936.0
2024-01-24 13:20:00,150.94,151.27,150.91,151.18,190989.0,150.0416,150.3697,150.0118,150.2802,190989.0
2024-01-24 13:30:00,151.18,151.2,150.87,150.88,181944.0,150.2802,150.3001,149.9721,149.982,181944.0
2024-01-24 13:40:00,150.87,151.0,150.77,150.93,174200.0,149.9721,150.1013,149.8727,150.0317,174200.0
2024-01-24 13:50:00,150.92,150.93,150.72,150.82,147926.0,150.0218,150.0317,149.823,149.9224,147926.0
2024-01-24 14:00:00,150.81,150.96,150.8,150.87,126494.0,149.9124,150.0615,149.9025,149.9721,126494.0
2024-01-24 14:10:00,150.86,150.92,150.68,150.76,197379.0,149.9621,150.0218,149.7832,149.8627,197379.0
2024-01-24 14:20:00,150.77,150.78,150.52,150.66,258922.0,149.8727,149.8826,149.6241,149.7633,258922.0
2024-01-24 14:30:00,150.65,150.69,150.51,150.65,195201.0,149.7534,149.7931,149.6142,149.7534,195201.0
2024-01-24 14:40:00,150.65,150.87,150.65,150.81,161586.0,149.7534,149.9721,149.7534,149.9124,161586.0
2024-01-24 14:50:00,150.82,150.89,150.56,150.67,217915.0,149.9224,149.9919,149.6639,149.7733,217915.0
2024-01-24 15:00:00,150.67,150.75,150.58,150.69,172933.0,149.7733,149.8528,149.6838,149.7931,172933.0
2024-01-24 15:10:00,150.71,150.71,150.2,150.21,336863.0,149.813,149.813,149.306,149.316,336863.0
2024-01-24 15:20:00,150.23,150.44,150.2,150.35,199966.0,149.3359,149.5446,149.306,149.4552,199966.0
2024-01-24 15:30:00,150.36,150.55,150.34,150.52,239067.0,149.4651,149.654,149.4452,149.6241,239067.0
2024-01-24 15:40:00,150.53,150.57,150.27,150.28,411070.0,149.6341,149.6738,149.3756,149.3856,411070.0
2024-01-24 15:50:00,150.27,150.42,150.12,150.34,1090277.0,149.3756,149.5247,149.2265,149.4452,1090277.0
2024-01-25 09:30:00,151.74,152.35,151.22,151.83,913632.0,150.8369,151.4433,150.32,150.9263,913632.0
2024-01-25 09:40:00,151.78,152.1,151.54,152.06,407198.0,150.8766,151.1947,150.6381,151.155,407198.0
2024-01-25 09:50:00,152.07,152.49,151.99,152.14,379096.0,151.1649,151.5824,151.0854,151.2345,379096.0
2024-01-25 10:00:00,152.14,152.78,152.02,152.76,600476.0,151.2345,151.8707,151.1152,151.8508,600476.0
2024-01-25 10:10:00,152.75,153.27,152.59,153.26,549099.0,151.8409,152.3578,151.6818,152.3478,549099.0
2024-01-25 10:20:00,153.27,153.8,153.25,153.47,649594.0,152.3578,152.8846,152.3379,152.5566,649594.0
2024-01-25 10:30:00,153.49,153.64,153.29,153.45,555055.0,152.5765,152.7256,152.3777,152.5367,555055.0
2024-01-25 10:40:00,153.45,154.28,153.39,154.1,521027.0,152.5367,153.3618,152.4771,153.1828,521027.0
2024-01-25 10:50:00,154.1,154.67,153.85,154.53,600120.0,153.1828,153.7494,152.9343,153.6103,600120.0
2024-01-25 11:00:00,154.53,154.75,154.24,154.74,498150.0,153.6103,153.829,153.322,153.819,498150.0
2024-01-25 11:10:00,154.74,154.76,154.31,154.58,411234.0,153.819,153.8389,153.3916,153.66,411234.0
2024-01-25 11:20:00,154.59,154.74,154.48,154.5,412926.0,153.6699,153.819,153.5606,153.5805,412926.0
2024-01-25 11:30:00,154.5,154.67,154.37,154.55,319733.0,153.5805,153.7494,153.4512,153.6302,319733.0
2024-01-25 11:40:00,154.54,154.66,154.41,154.65,189018.0,153.6202,153.7395,153.491,153.7296,189018.0
2024-01-25 11:50:00,154.65,154.76,154.28,154.51,318326.0,153.7296,153.8389,153.3618,153.5904,318326.0
2024-01-25 12:00:00,154.5,154.67,154.24,154.33,410910.0,153.5805,153.7494,153.322,153.4115,410910.0
2024-01-25 12:10:00,154.33,154.47,153.98,154.0,320168.0,153.4115,153.5506,153.0636,153.0834,320168.0
2024-01-25 12:20:00,154.02,154.13,153.88,153.9,250392.0,153.1033,153.2127,152.9641,152.984,250392.0
2024-01-25 12:30:00,153.9,153.98,153.53,153.61,252698.0,152.984,153.0636,152.6162,152.6958,252698.0
2024-01-25 12:40:00,153.62,153.84,153.53,153.56,219717.0,152.7057,152.9244,152.6162,152.646,219717.0
2024-01-25 12:50:00,153.56,153.59,153.31,153.5,229686.0,152.646,152.6759,152.3975,152.5864,229686.0
2024-01-25 13:00:00,153.5,153.92,153.43,153.67,335206.0,152.5864,153.0039,152.5168,152.7554,335206.0
2024-01-25 13:10:00,153.67,153.88,153.31,153.34,310039.0,152.7554,152.9641,152.3975,152.4274,310039.0
2024-01-25 13:20:00,153.33,153.45,153.1,153.15,236387.0,152.4174,152.5367,152.1888,152.2385,236387.0
2024-01-25 13:30:00,153.14,153.15,152.86,152.89,269235.0,152.2285,152.2385,151.9502,151.98,269235.0
2024-01-25 13:40:00,152.89,153.49,152.89,153.38,261489.0,151.98,152.5765,151.98,152.4671,261489.0
2024-01-25 13:50:00,153.38,153.39,152.88,152.97,185664.0,152.4671,152.4771,151.9701,152.0596,185664.0
2024-01-25 14:00:00,152.96,152.98,152.74,152.86,237927.0,152.0496,152.0695,151.8309,151.9502,237927.0
2024-01-25 14:10:00,152.86,153.05,152.83,153.0,183652.0,151.9502,152.1391,151.9204,152.0894,183652.0
2024-01-25 14:20:00,153.0,153.11,152.86,153.09,167060.0,152.0894,152.1987,151.9502,152.1788,167060.0
2024-01-25 14:30:00,153.09,153.13,152.87,152.92,224892.0,152.1788,152.2186,151.9602,152.0099,224892.0
2024-01-25 14:40:00,152.93,153.07,152.88,152.95,142804.0,152.0198,152.159,151.9701,152.0397,142804.0
2024-01-25 14:50:00,152.95,153.43,152.87,153.43,223734.0,152.0397,152.5168,151.9602,152.5168,223734.0
2024-01-25 15:00:00,153.43,153.45,153.24,153.37,268536.0,152.5168,152.5367,152.328,152.4572,268536.0
2024-01-25 15:10:00,153.36,153.37,153.15,153.36,273094.0,152.4472,152.4572,152.2385,152.4472,273094.0
2024-01-25 15:20:00,153.35,153.41,152.98,153.03,235612.0,152.4373,152.4969,152.0695,152.1192,235612.0
2024-01-25 15:30:00,153.03,153.26,152.96,153.07,267638.0,152.1192,152.3478,152.0496,152.159,267638.0
2024-01-25 15:40:00,153.08,153.36,152.95,153.32,351218.0,152.1689,152.4472,152.0397,152.4075,351218.0
2024-01-25 15:50:00,153.31,153.69,153.15,153.65,1081084.0,152.3975,152.7753,152.2385,152.7355,1081084.0
2024-01-26 09:30:00,152.89,154.08,152.77,153.46,1011221.0,151.98,153.163,151.8608,152.5466,1011221.0
2024-01-26 09:40:00,153.46,153.57,153.1,153.29,367330.0,152.5466,152.656,152.1888,152.3777,367330.0
2024-01-26 09:50:00,153.28,153.7,153.26,153.6,326515.0,152.3677,152.7852,152.3478,152.6858,326515.0
2024-01-26 10:00:00,153.59,153.7,153.06,153.13,255944.0,152.6759,152.7852,152.149,152.2186,255944.0
2024-01-26 10:10:00,153.11,153.3,152.97,153.15,250394.0,152.1987,152.3876,152.0596,152.2385,250394.0
2024-01-26 10:20:00,153.15,153.71,153.11,153.66,293555.0,152.2385,152.7952,152.1987,152.7455,293555.0
2024-01-26 10:30:00,153.66,153.97,153.55,153.77,256916.0,152.7455,153.0536,152.6361,152.8548,256916.0
2024-01-26 10:40:00,153.76,153.87,153.62,153.77,273642.0,152.8449,152.9542,152.7057,152.8548,273642.0
2024-01-26 10:50:00,153.77,153.83,153.6,153.7,245633.0,152.8548,152.9144,152.6858,152.7852,245633.0
2024-01-26 11:00:00,153.71,154.05,153.65,154.02,259774.0,152.7952,153.1331,152.7355,153.1033,259774.0
2024-01-26 11:10:00,154.02,154.06,153.67,153.71,226852.0,153.1033,153.1431,152.7554,152.7952,226852.0
2024-01-26 11:20:00,153.72,153.83,153.63,153.64,216248.0,152.8051,152.9144,152.7156,152.7256,216248.0
2024-01-26 11:30:00,153.64,153.76,153.42,153.47,243987.0,152.7256,152.8449,152.5069,152.5566,243987.0
2024-01-26 11:40:00,153.47,153.69,153.38,153.67,204050.0,152.5566,152.7753,152.4671,152.7554,204050.0
2024-01-26 11:50:00,153.69,153.8,153.61,153.71,422888.0,152.7753,152.8846,152.6958,152.7952,422888.0
2024-01-26 12:00:00,153.71,154.06,153.66,153.93,506529.0,152.7952,153.1431,152.7455,153.0138,506529.0
2024-01-26 12:10:00,153.92,154.11,153.76,153.97,421946.0,153.0039,153.1928,152.8449,153.0536,421946.0
2024-01-26 12:20:00,153.97,153.97,153.57,153.71,271601.0,153.0536,153.0536,152.656,152.7952,271601.0
2024-01-26 12:30:00,153.71,153.72,153.11,153.24,296609.0,152.7952,152.8051,152.1987,152.328,296609.0
2024-01-26 12:40:00,153.25,153.37,153.05,153.06,195331.0,152.3379,152.4572,152.1391,152.149,195331.0
2024-01-26 12:50:00,153.06,153.2,153.01,153.09,196095.0,152.149,152.2882,152.0993,152.1788,196095.0
2024-01-26 13:00:00,153.09,153.39,153.02,153.36,201896.0,152.1788,152.4771,152.1093,152.4472,201896.0
2024-01-26 13:10:00,153.35,153.39,153.16,153.22,177222.0,152.4373,152.4771,152.2484,152.3081,177222.0
2024-01-26 13:20:00,153.22,153.48,153.19,153.4,163708.0,152.3081,152.5665,152.2783,152.487,163708.0
2024-01-26 13:30:00,153.4,153.52,153.34,153.44,139279.0,152.487,152.6063,152.4274,152.5268,139279.0
2024-01-26 13:40:00,153.44,153.44,153.2,153.36,149804.0,152.5268,152.5268,152.2882,152.4472,149804.0
2024-01-26 13:50:00,153.35,153.49,153.29,153.42,152499.0,152.4373,152.5765,152.3777,152.5069,152499.0
2024-01-26 14:00:00,153.41,153.58,153.35,153.41,177161.0,152.4969,152.6659,152.4373,152.4969,177161.0
2024-01-26 14:10:00,153.4,153.44,153.27,153.28,172208.0,152.487,152.5268,152.3578,152.3677,172208.0
2024-01-26 14:20:00,153.28,153.33,153.19,153.24,197699.0,152.3677,152.4174,152.2783,152.328,197699.0
2024-01-26 14:30:00,153.25,153.35,153.1,153.29,152545.0,152.3379,152.4373,152.1888,152.3777,152545.0
2024-01-26 14:40:00,153.29,153.41,153.27,153.31,236443.0,152.3777,152.4969,152.3578,152.3975,236443.0
2024-01-26 14:50:00,153.31,153.44,153.17,153.22,283474.0,152.3975,152.5268,152.2584,152.3081,283474.0
2024-01-26 15:00:00,153.21,153.35,153.16,153.34,284446.0,152.2981,152.4373,152.2484,152.4274,284446.0
2024-01-26 15:10:00,153.34,153.41,153.25,153.41,264644.0,152.4274,152.4969,152.3379,152.4969,264644.0
2024-01-26 15:20:00,153.41,153.46,153.23,153.3,307755.0,152.4969,152.5466,152.318,152.3876,307755.0
2024-01-26 15:30:00,153.31,153.34,153.2,153.27,231340.0,152.3975,152.4274,152.2882,152.3578,231340.0
2024-01-26 15:40:00,153.27,153.61,153.21,153.61,415854.0,152.3578,152.6958,152.2981,152.6958,415854.0
2024-01-26 15:50:00,153.6,153.88,153.46,153.79,1760126.0,152.6858,152.9641,152.5466,152.8747,1760126.0
2024-01-29 09:30:00,153.61,153.82,152.92,153.65,1057123.0,152.6958,152.9045,152.0099,152.7355,1057123.0
2024-01-29 09:40:00,153.65,154.36,153.59,154.23,620376.0,152.7355,153.4413,152.6759,153.3121,620376.0
2024-01-29 09:50:00,154.24,154.35,153.61,153.72,518731.0,153.322,153.4313,152.6958,152.8051,518731.0
2024-01-29 10:00:00,153.74,153.93,153.17,153.19,424113.0,152.825,153.0138,152.2584,152.2783,424113.0
2024-01-29 10:10:00,153.21,153.78,153.19,153.44,338257.0,152.2981,152.8647,152.2783,152.5268,338257.0
2024-01-29 10:20:00,153.45,153.63,153.23,153.38,399406.0,152.5367,152.7156,152.318,152.4671,399406.0
2024-01-29 10:30:00,153.38,153.69,153.18,153.28,349253.0,152.4671,152.7753,152.2683,152.3677,349253.0
2024-01-29 10:40:00,153.28,153.34,152.98,153.04,305051.0,152.3677,152.4274,152.0695,152.1291,305051.0
2024-01-29 10:50:00,153.03,153.3,153.0,153.09,228033.0,152.1192,152.3876,152.0894,152.1788,228033.0
2024-01-29 11:00:00,153.09,153.18,152.96,153.04,209834.0,152.1788,152.2683,152.0496,152.1291,209834.0
2024-01-29 11:10:00,153.04,153.55,153.04,153.51,283460.0,152.1291,152.6361,152.1291,152.5963,283460.0
2024-01-29 11:20:00,153.52,153.65,153.37,153.57,211269.0,152.6063,152.7355,152.4572,152.656,211269.0
2024-01-29 11:30:00,153.56,153.63,153.43,153.47,194937.0,152.646,152.7156,152.5168,152.5566,194937.0
2024-01-29 11:40:00,153.47,153.64,153.45,153.52,212801.0,152.5566,152.7256,152.5367,152.6063,212801.0
2024-01-29 11:50:00,153.52,153.73,153.47,153.56,282749.0,152.6063,152.815,152.5566,152.646,282749.0
2024-01-29 12:00:00,153.56,153.61,153.3,153.39,217655.0,152.646,152.6958,152.3876,152.4771,217655.0
2024-01-29 12:10:00,153.39,153.5,153.35,153.41,238987.0,152.4771,152.5864,152.4373,152.4969,238987.0
2024-01-29 12:20:00,153.41,153.79,153.38,153.64,202612.0,152.4969,152.8747,152.4671,152.7256,202612.0
2024-01-29 12:30:00,153.64,154.03,153.63,153.99,222324.0,152.7256,153.1133,152.7156,153.0735,222324.0
2024-01-29 12:40:00,153.99,154.05,153.74,153.86,258773.0,153.0735,153.1331,152.825,152.9443,258773.0
2024-01-29 12:50:00,153.87,154.04,153.87,153.94,199026.0,152.9542,153.1232,152.9542,153.0238,199026.0
2024-01-29 13:00:00,153.95,153.98,153.83,153.91,197567.0,153.0337,153.0636,152.9144,152.994,197567.0
2024-01-29 13:10:00,153.9,153.94,153.8,153.89,145245.0,152.984,153.0238,152.8846,152.9741,145245.0
2024-01-29 13:20:00,153.88,153.99,153.85,153.98,163653.0,152.9641,153.0735,152.9343,153.0636,163653.0
2024-01-29 13:30:00,153.98,154.02,153.82,153.96,249292.0,153.0636,153.1033,152.9045,153.0437,249292.0
2024-01-29 13:40:00,153.96,154.05,153.92,153.97,151105.0,153.0437,153.1331,153.0039,153.0536,151105.0
2024-01-29 13:50:00,153.97,153.99,153.86,153.94,126119.0,153.0536,153.0735,152.9443,153.0238,126119.0
2024-01-29 14:00:00,153.94,154.0,153.86,153.99,156286.0,153.0238,153.0834,152.9443,153.0735,156286.0
2024-01-29 14:10:00,154.0,154.23,153.97,154.09,230534.0,153.0834,153.3121,153.0536,153.1729,230534.0
2024-01-29 14:20:00,154.08,154.17,154.06,154.11,116045.0,153.163,153.2524,153.1431,153.1928,116045.0
2024-01-29 14:30:00,154.12,154.32,154.04,154.31,186609.0,153.2027,153.4015,153.1232,153.3916,186609.0
2024-01-29 14:40:00,154.31,154.37,154.24,154.24,228978.0,153.3916,153.4512,153.322,153.322,228978.0
2024-01-29 14:50:00,154.24,154.46,154.23,154.46,175321.0,153.322,153.5407,153.3121,153.5407,175321.0
2024-01-29 15:00:00,154.47,154.88,154.46,154.76,430562.0,153.5506,153.9582,153.5407,153.8389,430562.0
2024-01-29 15:10:00,154.76,155.14,154.72,155.14,465636.0,153.8389,154.2166,153.7991,154.2166,465636.0
2024-01-29 15:20:00,155.14,155.2,154.86,154.93,352586.0,154.2166,154.2763,153.9383,154.0079,352586.0
2024-01-29 15:30:00,154.93,155.13,154.78,154.87,333588.0,154.0079,154.2067,153.8588,153.9483,333588.0
2024-01-29 15:40:00,154.86,154.91,154.7,154.86,515519.0,153.9383,153.988,153.7793,153.9383,515519.0
2024-01-29 15:50:00,154.85,154.99,154.69,154.88,1083984.0,153.9284,154.0675,153.7693,153.9582,1083984.0
2024-01-30 09:30:00,154.01,154.65,153.83,154.59,1155184.0,153.0934,153.7296,152.9144,153.6699,1155184.0
2024-01-30 09:40:00,154.58,155.04,154.53,154.82,812762.0,153.66,154.1172,153.6103,153.8986,812762.0
2024-01-30 09:50:00,154.82,154.91,154.4,154.51,451101.0,153.8986,153.988,153.4811,153.5904,451101.0
2024-01-30 10:00:00,154.52,154.52,153.8,153.93,604099.0,153.6003,153.6003,152.8846,153.0138,604099.0
2024-01-30 10:10:00,153.93,154.42,153.91,154.21,393162.0,153.0138,153.5009,152.994,153.2922,393162.0
2024-01-30 10:20:00,154.21,154.51,154.2,154.43,450941.0,153.2922,153.5904,153.2822,153.5109,450941.0
2024-01-30 10:30:00,154.44,154.59,154.31,154.36,400358.0,153.5208,153.6699,153.3916,153.4413,400358.0
2024-01-30 10:40:00,154.35,154.35,153.97,154.11,499007.0,153.4313,153.4313,153.0536,153.1928,499007.0
2024-01-30 10:50:00,154.12,154.2,153.91,154.15,563561.0,153.2027,153.2822,152.994,153.2325,563561.0
2024-01-30 11:00:00,154.15,154.49,153.91,154.0,402402.0,153.2325,153.5705,152.994,153.0834,402402.0
2024-01-30 11:10:00,154.0,154.08,153.76,153.84,396711.0,153.0834,153.163,152.8449,152.9244,396711.0
2024-01-30 11:20:00,153.85,154.09,153.75,153.94,308521.0,152.9343,153.1729,152.8349,153.0238,308521.0
2024-01-30 11:30:00,153.94,154.04,153.77,153.81,280582.0,153.0238,153.1232,152.8548,152.8946,280582.0
2024-01-30 11:40:00,153.81,153.93,153.75,153.75,264413.0,152.8946,153.0138,152.8349,152.8349,264413.0
2024-01-30 11:50:00,153.74,153.85,153.67,153.72,232812.0,152.825,152.9343,152.7554,152.8051,232812.0
2024-01-30 12:00:00,153.72,153.75,153.51,153.72,245389.0,152.8051,152.8349,152.5963,152.8051,245389.0
2024-01-30 12:10:00,153.72,153.74,153.37,153.43,322605.0,152.8051,152.825,152.4572,152.5168,322605.0
2024-01-30 12:20:00,153.44,153.54,153.1,153.13,418250.0,152.5268,152.6262,152.1888,152.2186,418250.0
2024-01-30 12:30:00,153.14,153.68,153.11,153.67,357039.0,152.2285,152.7653,152.1987,152.7554,357039.0
2024-01-30 12:40:00,153.67,153.92,153.6,153.91,313681.0,152.7554,153.0039,152.6858,152.994,313681.0
2024-01-30 12:50:00,153.92,153.92,153.6,153.73,246119.0,153.0039,153.0039,152.6858,152.815,246119.0
2024-01-30 13:00:00,153.72,153.8,153.54,153.73,257550.0,152.8051,152.8846,152.6262,152.815,257550.0
2024-01-30 13:10:00,153.72,153.89,153.68,153.75,188769.0,152.8051,152.9741,152.7653,152.8349,188769.0
2024-01-30 13:20:00,153.75,153.81,153.67,153.75,198815.0,152.8349,152.8946,152.7554,152.8349,198815.0
2024-01-30 13:30:00,153.75,153.83,153.62,153.72,313653.0,152.8349,152.9144,152.7057,152.8051,313653.0
2024-01-30 13:40:00,153.72,153.72,153.47,153.51,302177.0,152.8051,152.8051,152.5566,152.5963,302177.0
2024-01-30 13:50:00,153.52,153.58,153.36,153.52,232123.0,152.6063,152.6659,152.4472,152.6063,232123.0
2024-01-30 14:00:00,153.52,153.58,153.27,153.38,245349.0,152.6063,152.6659,152.3578,152.4671,245349.0
2024-01-30 14:10:00,153.38,153.47,153.25,153.43,236128.0,152.4671,152.5566,152.3379,152.5168,236128.0
2024-01-30 14:20:00,153.43,153.74,153.41,153.67,315302.0,152.5168,152.825,152.4969,152.7554,315302.0
2024-01-30 14:30:00,153.68,153.72,153.5,153.55,261197.0,152.7653,152.8051,152.5864,152.6361,261197.0
2024-01-30 14:40:00,153.56,153.69,153.52,153.67,189489.0,152.646,152.7753,152.6063,152.7554,189489.0
2024-01-30 14:50:00,153.67,153.68,153.45,153.45,200749.0,152.7554,152.7653,152.5367,152.5367,200749.0
2024-01-30 15:00:00,153.44,153.51,153.3,153.33,254589.0,152.5268,152.5963,152.3876,152.4174,254589.0
2024-01-30 15:10:00,153.33,153.47,153.31,153.46,269314.0,152.4174,152.5566,152.3975,152.5466,269314.0
2024-01-30 15:20:00,153.46,153.63,153.44,153.54,321967.0,152.5466,152.7156,152.5268,152.6262,321967.0
2024-01-30 15:30:00,153.55,153.56,153.23,153.37,444111.0,152.6361,152.646,152.318,152.4572,444111.0
2024-01-30 15:40:00,153.37,153.42,153.2,153.23,583900.0,152.4572,152.5069,152.2882,152.318,583900.0
2024-01-30 15:50:00,153.22,153.25,152.77,152.92,1407278.0,152.3081,152.3379,151.8608,152.0099,1407278.0
2024-01-31 09:30:00,145.44,145.59,143.56,143.9,3432834.0,144.5744,144.7235,142.7056,143.0435,3432834.0
2024-01-31 09:40:00,143.91,143.98,142.73,143.09,2009529.0,143.0535,143.1231,141.8805,142.2384,2009529.0
2024-01-31 09:50:00,143.1,144.64,143.08,144.5,1466819.0,142.2483,143.7791,142.2284,143.64,1466819.0
2024-01-31 10:00:00,144.51,144.6,144.03,144.22,825169.0,143.6499,143.7394,143.1728,143.3616,825169.0
2024-01-31 10:10:00,144.23,144.25,143.43,143.81,1126998.0,143.3716,143.3915,142.5763,142.9541,1126998.0
2024-01-31 10:20:00,143.8,144.11,143.57,143.73,640118.0,142.9441,143.2523,142.7155,142.8746,640118.0
2024-01-31 10:30:00,143.73,143.86,143.23,143.38,580787.0,142.8746,143.0038,142.3775,142.5266,580787.0
2024-01-31 10:40:00,143.35,143.62,143.17,143.27,427635.0,142.4968,142.7652,142.3179,142.4173,427635.0
2024-01-31 10:50:00,143.27,143.38,142.89,143.3,695526.0,142.4173,142.5266,142.0396,142.4471,695526.0
2024-01-31 11:00:00,143.3,143.64,143.3,143.56,536320.0,142.4471,142.7851,142.4471,142.7056,536320.0
2024-01-31 11:10:00,143.56,143.78,143.52,143.64,601095.0,142.7056,142.9243,142.6658,142.7851,601095.0
2024-01-31 11:20:00,143.64,143.79,143.42,143.64,476651.0,142.7851,142.9342,142.5664,142.7851,476651.0
2024-01-31 11:30:00,143.64,143.98,143.57,143.72,403395.0,142.7851,143.1231,142.7155,142.8646,403395.0
2024-01-31 11:40:00,143.73,143.83,143.41,143.44,509144.0,142.8746,142.974,142.5565,142.5863,509144.0
2024-01-31 11:50:00,143.44,143.49,142.91,143.36,704566.0,142.5863,142.636,142.0594,142.5068,704566.0
2024-01-31 12:00:00,143.36,143.66,143.28,143.61,373391.0,142.5068,142.805,142.4272,142.7553,373391.0
2024-01-31 12:10:00,143.63,143.64,143.29,143.36,418853.0,142.7752,142.7851,142.4372,142.5068,418853.0
2024-01-31 12:20:00,143.35,143.4,142.75,142.78,564794.0,142.4968,142.5465,141.9004,141.9302,564794.0
2024-01-31 12:30:00,142.79,142.94,142.32,142.48,798492.0,141.9402,142.0893,141.4729,141.632,798492.0
2024-01-31 12:40:00,142.48,142.74,142.47,142.52,306025.0,141.632,141.8904,141.6221,141.6718,306025.0
2024-01-31 12:50:00,142.53,142.72,142.36,142.7,522998.0,141.6817,141.8706,141.5127,141.8507,522998.0
2024-01-31 13:00:00,142.69,143.02,142.62,143.01,399651.0,141.8407,142.1688,141.7712,142.1588,399651.0
2024-01-31 13:10:00,143.02,143.11,142.88,143.03,364047.0,142.1688,142.2582,142.0296,142.1787,364047.0
2024-01-31 13:20:00,143.03,143.14,142.91,142.97,329725.0,142.1787,142.2881,142.0594,142.1191,329725.0
2024-01-31 13:30:00,142.97,143.41,142.94,143.21,289252.0,142.1191,142.5565,142.0893,142.3577,289252.0
2024-01-31 13:40:00,143.21,143.74,143.2,143.74,327244.0,142.3577,142.8845,142.3477,142.8845,327244.0
2024-01-31 13:50:00,143.74,143.78,143.4,143.47,348501.0,142.8845,142.9243,142.5465,142.6161,348501.0
2024-01-31 14:00:00,143.48,143.57,142.82,143.11,517674.0,142.626,142.7155,141.97,142.2582,517674.0
2024-01-31 14:10:00,143.13,143.42,142.94,142.95,334183.0,142.2781,142.5664,142.0893,142.0992,334183.0
2024-01-31 14:20:00,142.94,143.19,142.9,143.09,267759.0,142.0893,142.3378,142.0495,142.2384,267759.0
2024-01-31 14:30:00,143.08,143.74,142.95,143.67,451205.0,142.2284,142.8845,142.0992,142.8149,451205.0
2024-01-31 14:40:00,143.67,143.98,143.57,143.86,670341.0,142.8149,143.1231,142.7155,143.0038,670341.0
2024-01-31 14:50:00,143.86,143.91,143.1,143.12,354909.0,143.0038,143.0535,142.2483,142.2682,354909.0
2024-01-31 15:00:00,143.12,143.17,142.42,142.71,644824.0,142.2682,142.3179,141.5724,141.8606,644824.0
2024-01-31 15:10:00,142.72,142.9,142.5,142.59,426956.0,141.8706,142.0495,141.6519,141.7413,426956.0
2024-01-31 15:20:00,142.6,142.99,142.41,142.41,461556.0,141.7513,142.139,141.5624,141.5624,461556.0
2024-01-31 15:30:00,142.41,142.45,141.96,142.09,844146.0,141.5624,141.6022,141.1151,141.2443,844146.0
2024-01-31 15:40:00,142.08,142.2,141.93,142.06,788104.0,141.2344,141.3537,141.0853,141.2145,788104.0
2024-01-31 15:50:00,142.06,142.11,141.55,141.73,2159836.0,141.2145,141.2642,140.7075,140.8865,2159836.0
2024-02-01 09:30:00,143.65,144.62,143.28,143.38,2148500.0,142.795,143.7593,142.4272,142.5266,2148500.0
2024-02-01 09:40:00,143.4,143.72,143.03,143.49,905723.0,142.5465,142.8646,142.1787,142.636,905723.0
2024-02-01 09:50:00,143.49,144.01,143.1,143.97,525824.0,142.636,143.1529,142.2483,143.1131,525824.0
2024-02-01 10:00:00,143.95,144.04,143.36,143.58,687170.0,143.0932,143.1827,142.5068,142.7254,687170.0
2024-02-01 10:10:00,143.59,143.66,143.16,143.37,561311.0,142.7354,142.805,142.3079,142.5167,561311.0
2024-02-01 10:20:00,143.37,143.44,143.13,143.27,506042.0,142.5167,142.5863,142.2781,142.4173,506042.0
2024-02-01 10:30:00,143.28,143.32,142.93,143.25,485932.0,142.4272,142.467,142.0793,142.3974,485932.0
2024-02-01 10:40:00,143.25,144.01,143.04,143.96,560803.0,142.3974,143.1529,142.1887,143.1032,560803.0
2024-02-01 10:50:00,143.97,144.0,143.59,143.6,406094.0,143.1131,143.1429,142.7354,142.7453,406094.0
2024-02-01 11:00:00,143.59,143.86,143.52,143.86,333363.0,142.7354,143.0038,142.6658,143.0038,333363.0
2024-02-01 11:10:00,143.87,143.89,143.34,143.34,335552.0,143.0137,143.0336,142.4869,142.4869,335552.0
2024-02-01 11:20:00,143.36,143.49,142.96,143.02,302345.0,142.5068,142.636,142.1091,142.1688,302345.0
2024-02-01 11:30:00,143.02,143.18,142.88,143.03,226845.0,142.1688,142.3278,142.0296,142.1787,226845.0
2024-02-01 11:40:00,143.03,143.09,142.92,142.97,216149.0,142.1787,142.2384,142.0694,142.1191,216149.0
2024-02-01 11:50:00,142.96,143.06,142.72,142.88,260756.0,142.1091,142.2085,141.8706,142.0296,260756.0
2024-02-01 12:00:00,142.88,143.14,142.72,143.08,346079.0,142.0296,142.2881,141.8706,142.2284,346079.0
2024-02-01 12:10:00,143.08,143.25,142.92,142.94,338745.0,142.2284,142.3974,142.0694,142.0893,338745.0
2024-02-01 12:20:00,142.94,142.96,142.55,142.56,333885.0,142.0893,142.1091,141.7016,141.7115,333885.0
2024-02-01 12:30:00,142.56,142.66,142.28,142.53,403001.0,141.7115,141.8109,141.4332,141.6817,403001.0
2024-02-01 12:40:00,142.53,142.88,142.36,142.87,285632.0,141.6817,142.0296,141.5127,142.0197,285632.0
2024-02-01 12:50:00,142.86,143.31,142.85,143.04,347754.0,142.0097,142.4571,141.9998,142.1887,347754.0
2024-02-01 13:00:00,143.05,143.07,142.54,142.62,227656.0,142.1986,142.2185,141.6916,141.7712,227656.0
2024-02-01 13:10:00,142.61,142.96,142.56,142.86,211492.0,141.7612,142.1091,141.7115,142.0097,211492.0
2024-02-01 13:20:00,142.85,142.86,142.57,142.66,198434.0,141.9998,142.0097,141.7215,141.8109,198434.0
2024-02-01 13:30:00,142.66,142.9,142.3,142.36,319638.0,141.8109,142.0495,141.4531,141.5127,319638.0
2024-02-01 13:40:00,142.36,142.55,142.26,142.5,207881.0,141.5127,141.7016,141.4133,141.6519,207881.0
2024-02-01 13:50:00,142.5,142.65,142.37,142.44,257018.0,141.6519,141.801,141.5226,141.5922,257018.0
2024-02-01 14:00:00,142.44,142.8,142.35,142.79,232621.0,141.5922,141.9501,141.5028,141.9402,232621.0
2024-02-01 14:10:00,142.79,142.93,142.64,142.82,273326.0,141.9402,142.0793,141.791,141.97,273326.0
2024-02-01 14:20:00,142.83,142.9,142.72,142.78,251663.0,141.9799,142.0495,141.8706,141.9302,251663.0
2024-02-01 14:30:00,142.78,142.95,142.69,142.94,235683.0,141.9302,142.0992,141.8407,142.0893,235683.0
2024-02-01 14:40:00,142.93,143.27,142.91,142.95,275736.0,142.0793,142.4173,142.0594,142.0992,275736.0
2024-02-01 14:50:00,142.95,143.35,142.93,143.29,265072.0,142.0992,142.4968,142.0793,142.4372,265072.0
2024-02-01 15:00:00,143.29,143.38,143.11,143.27,251590.0,142.4372,142.5266,142.2582,142.4173,251590.0
2024-02-01 15:10:00,143.27,143.28,142.99,143.17,330529.0,142.4173,142.4272,142.139,142.3179,330529.0
2024-02-01 15:20:00,143.16,143.2,143.0,143.12,348091.0,142.3079,142.3477,142.1489,142.2682,348091.0
2024-02-01 15:30:00,143.12,143.2,143.03,143.09,335837.0,142.2682,142.3477,142.1787,142.2384,335837.0
2024-02-01 15:40:00,143.08,143.14,142.63,142.64,533909.0,142.2284,142.2881,141.7811,141.791,533909.0
2024-02-01 15:50:00,142.64,142.83,142.39,142.72,1111278.0,141.791,141.9799,141.5425,141.8706,1111278.0
2024-02-02 09:30:00,140.89,141.31,138.17,140.44,3448303.0,140.0515,140.469,137.3476,139.6041,3448303.0
2024-02-02 09:40:00,140.45,140.93,139.31,139.49,2646938.0,139.6141,140.0912,138.4809,138.6598,2646938.0
2024-02-02 09:50:00,139.5,139.92,138.72,139.79,1807911.0,138.6697,139.0872,137.8944,138.958,1807911.0
2024-02-02 10:00:00,139.78,140.13,139.31,139.92,954435.0,138.9481,139.296,138.4809,139.0872,954435.0
2024-02-02 10:10:00,139.93,140.88,139.81,140.49,714458.0,139.0972,140.0415,138.9779,139.6538,714458.0
2024-02-02 10:20:00,140.47,140.55,139.91,140.04,962963.0,139.634,139.7135,139.0773,139.2065,962963.0
2024-02-02 10:30:00,140.05,140.47,139.7,140.45,959253.0,139.2165,139.634,138.8685,139.6141,959253.0
2024-02-02 10:40:00,140.45,141.52,140.44,141.33,854945.0,139.6141,140.6777,139.6041,140.4888,854945.0
2024-02-02 10:50:00,141.34,141.42,140.89,141.01,838585.0,140.4988,140.5783,140.0515,140.1707,838585.0
2024-02-02 11:00:00,141.01,141.4,140.59,141.37,515393.0,140.1707,140.5584,139.7532,140.5286,515393.0
2024-02-02 11:10:00,141.37,141.84,141.27,141.76,644664.0,140.5286,140.9958,140.4292,140.9163,644664.0
2024-02-02 11:20:00,141.75,141.8,141.09,141.15,637208.0,140.9063,140.956,140.2503,140.3099,637208.0
2024-02-02 11:30:00,141.16,141.81,141.13,141.38,610520.0,140.3199,140.966,140.29,140.5385,610520.0
2024-02-02 11:40:00,141.39,141.6,141.26,141.38,615625.0,140.5485,140.7572,140.4193,140.5385,615625.0
2024-02-02 11:50:00,141.38,142.17,141.35,142.16,632733.0,140.5385,141.3238,140.5087,141.3139,632733.0
2024-02-02 12:00:00,142.16,142.51,142.15,142.3,539256.0,141.3139,141.6618,141.304,141.4531,539256.0
2024-02-02 12:10:00,142.32,142.5,142.23,142.27,388445.0,141.4729,141.6519,141.3835,141.4232,388445.0
2024-02-02 12:20:00,142.29,142.5,142.13,142.47,314015.0,141.4431,141.6519,141.2841,141.6221,314015.0
2024-02-02 12:30:00,142.48,142.98,142.47,142.75,364427.0,141.632,142.129,141.6221,141.9004,364427.0
2024-02-02 12:40:00,142.73,142.85,141.83,142.09,594197.0,141.8805,141.9998,140.9859,141.2443,594197.0
2024-02-02 12:50:00,142.07,142.19,141.95,142.07,328378.0,141.2244,141.3437,141.1051,141.2244,328378.0
2024-02-02 13:00:00,142.08,142.24,142.0,142.08,438958.0,141.2344,141.3934,141.1549,141.2344,438958.0
2024-02-02 13:10:00,142.08,142.25,141.86,142.08,454568.0,141.2344,141.4034,141.0157,141.2344,454568.0
2024-02-02 13:20:00,142.08,142.21,141.75,141.88,411945.0,141.2344,141.3636,140.9063,141.0356,411945.0
2024-02-02 13:30:00,141.88,142.15,141.82,142.0,432939.0,141.0356,141.304,140.9759,141.1549,432939.0
2024-02-02 13:40:00,142.0,142.14,141.95,142.11,363345.0,141.1549,141.294,141.1051,141.2642,363345.0
2024-02-02 13:50:00,142.12,142.25,142.07,142.21,307918.0,141.2741,141.4034,141.2244,141.3636,307918.0
2024-02-02 14:00:00,142.22,142.83,142.21,142.81,431405.0,141.3735,141.9799,141.3636,141.96,431405.0
2024-02-02 14:10:00,142.81,142.99,142.73,142.91,369532.0,141.96,142.139,141.8805,142.0594,369532.0
2024-02-02 14:20:00,142.9,143.05,142.74,142.87,296451.0,142.0495,142.1986,141.8904,142.0197,296451.0
2024-02-02 14:30:00,142.87,143.53,142.84,143.41,482551.0,142.0197,142.6757,141.9899,142.5565,482551.0
2024-02-02 14:40:00,143.41,143.58,143.33,143.55,362248.0,142.5565,142.7254,142.4769,142.6956,362248.0
2024-02-02 14:50:00,143.54,143.58,143.06,143.24,634865.0,142.6857,142.7254,142.2085,142.3875,634865.0
2024-02-02 15:00:00,143.23,143.48,143.01,143.47,431922.0,142.3775,142.626,142.1588,142.6161,431922.0
2024-02-02 15:10:00,143.47,143.54,143.27,143.47,382878.0,142.6161,142.6857,142.4173,142.6161,382878.0
2024-02-02 15:20:00,143.47,143.59,143.29,143.49,416635.0,142.6161,142.7354,142.4372,142.636,416635.0
2024-02-02 15:30:00,143.49,143.61,143.36,143.59,542819.0,142.636,142.7553,142.5068,142.7354,542819.0
2024-02-02 15:40:00,143.6,143.88,143.59,143.8,754289.0,142.7453,143.0237,142.7354,142.9441,754289.0
2024-02-02 15:50:00,143.79,143.82,143.31,143.53,2062353.0,142.9342,142.964,142.4571,142.6757,2062353.0
2024-02-05 09:30:00,143.99,145.99,143.91,145.9,2642452.0,143.133,145.1211,143.0535,145.0316,2642452.0
2024-02-05 09:40:00,145.91,146.18,145.3,145.88,963711.0,145.0416,145.31,144.4352,145.0118,963711.0
2024-02-05 09:50:00,145.88,146.51,145.72,146.13,917431.0,145.0118,145.638,144.8527,145.2603,917431.0
2024-02-05 10:00:00,146.13,146.55,145.81,146.14,744751.0,145.2603,145.6778,144.9422,145.2702,744751.0
2024-02-05 10:10:00,146.16,146.67,146.09,146.24,1072346.0,145.2901,145.7971,145.2205,145.3696,1072346.0
2024-02-05 10:20:00,146.25,146.26,145.66,145.75,603256.0,145.3796,145.3895,144.7931,144.8825,603256.0
2024-02-05 10:30:00,145.74,145.75,145.0,145.17,505039.0,144.8726,144.8825,144.137,144.306,505039.0
2024-02-05 10:40:00,145.17,145.19,144.72,145.03,439007.0,144.306,144.3259,143.8587,144.1668,439007.0
2024-02-05 10:50:00,145.03,145.22,144.8,145.09,411497.0,144.1668,144.3557,143.9382,144.2265,411497.0
2024-02-05 11:00:00,145.09,145.25,144.82,145.14,320659.0,144.2265,144.3855,143.9581,144.2762,320659.0
2024-02-05 11:10:00,145.13,145.17,144.9,145.0,319359.0,144.2662,144.306,144.0376,144.137,319359.0
2024-02-05 11:20:00,145.01,145.12,144.64,144.72,369938.0,144.1469,144.2563,143.7791,143.8587,369938.0
2024-02-05 11:30:00,144.71,145.01,144.69,144.95,364203.0,143.8487,144.1469,143.8288,144.0873,364203.0
2024-02-05 11:40:00,144.95,144.98,144.71,144.86,286326.0,144.0873,144.1171,143.8487,143.9978,286326.0
2024-02-05 11:50:00,144.87,145.19,144.82,144.92,370479.0,144.0078,144.3259,143.9581,144.0575,370479.0
2024-02-05 12:00:00,144.92,144.94,144.71,144.83,312936.0,144.0575,144.0774,143.8487,143.968,312936.0
2024-02-05 12:10:00,144.83,144.87,144.71,144.77,288810.0,143.968,144.0078,143.8487,143.9084,288810.0
2024-02-05 12:20:00,144.76,144.81,144.52,144.69,384659.0,143.8984,143.9481,143.6599,143.8288,384659.0
2024-02-05 12:30:00,144.69,145.18,144.59,145.11,468693.0,143.8288,144.3159,143.7294,144.2463,468693.0
2024-02-05 12:40:00,145.1,145.38,145.04,145.37,319719.0,144.2364,144.5147,144.1768,144.5048,319719.0
2024-02-05 12:50:00,145.37,145.49,145.28,145.43,368579.0,144.5048,144.6241,144.4153,144.5644,368579.0
2024-02-05 13:00:00,145.43,145.7,145.29,145.65,389105.0,144.5644,144.8328,144.4253,144.7831,389105.0
2024-02-05 13:10:00,145.65,145.85,145.59,145.64,264008.0,144.7831,144.9819,144.7235,144.7732,264008.0
2024-02-05 13:20:00,145.63,145.74,145.26,145.27,255514.0,144.7632,144.8726,144.3954,144.4054,255514.0
2024-02-05 13:30:00,145.28,145.34,145.1,145.19,247439.0,144.4153,144.475,144.2364,144.3259,247439.0
2024-02-05 13:40:00,145.19,145.21,144.91,144.95,193769.0,144.3259,144.3457,144.0475,144.0873,193769.0
2024-02-05 13:50:00,144.94,145.04,144.67,144.88,305014.0,144.0774,144.1768,143.809,144.0177,305014.0
2024-02-05 14:00:00,144.88,144.95,144.67,144.94,224320.0,144.0177,144.0873,143.809,144.0774,224320.0
2024-02-05 14:10:00,144.95,145.13,144.87,144.97,273039.0,144.0873,144.2662,144.0078,144.1072,273039.0
2024-02-05 14:20:00,144.96,145.12,144.5,145.11,241865.0,144.0972,144.2563,143.64,144.2463,241865.0
2024-02-05 14:30:00,145.12,145.48,145.06,145.38,290159.0,144.2563,144.6141,144.1966,144.5147,290159.0
2024-02-05 14:40:00,145.38,145.57,145.38,145.4,249814.0,144.5147,144.7036,144.5147,144.5346,249814.0
2024-02-05 14:50:00,145.41,145.55,145.37,145.46,195416.0,144.5446,144.6837,144.5048,144.5943,195416.0
2024-02-05 15:00:00,145.47,145.47,145.15,145.17,240530.0,144.6042,144.6042,144.2861,144.306,240530.0
2024-02-05 15:10:00,145.16,145.18,144.88,144.97,269728.0,144.296,144.3159,144.0177,144.1072,269728.0
2024-02-05 15:20:00,144.97,145.16,144.82,145.13,313940.0,144.1072,144.296,143.9581,144.2662,313940.0
2024-02-05 15:30:00,145.12,145.16,144.97,145.06,322621.0,144.2563,144.296,144.1072,144.1966,322621.0
2024-02-05 15:40:00,145.06,145.22,145.03,145.1,385922.0,144.1966,144.3557,144.1668,144.2364,385922.0
2024-02-05 15:50:00,145.11,145.29,144.87,144.88,1193150.0,144.2463,144.4253,144.0078,144.0177,1193150.0
2024-02-06 09:30:00,145.95,146.74,145.47,145.93,1193334.0,145.0813,145.8666,144.6042,145.0615,1193334.0
2024-02-06 09:40:00,145.92,146.28,145.69,145.94,504519.0,145.0515,145.4094,144.8229,145.0714,504519.0
2024-02-06 09:50:00,145.96,145.99,145.57,145.62,302646.0,145.0913,145.1211,144.7036,144.7533,302646.0
2024-02-06 10:00:00,145.62,145.93,145.47,145.56,383657.0,144.7533,145.0615,144.6042,144.6937,383657.0
2024-02-06 10:10:00,145.56,145.72,145.41,145.69,339650.0,144.6937,144.8527,144.5446,144.8229,339650.0
2024-02-06 10:20:00,145.71,145.75,145.11,145.36,372385.0,144.8428,144.8825,144.2463,144.4949,372385.0
2024-02-06 10:30:00,145.34,145.49,145.24,145.39,269729.0,144.475,144.6241,144.3756,144.5247,269729.0
2024-02-06 10:40:00,145.39,145.62,145.27,145.39,283374.0,144.5247,144.7533,144.4054,144.5247,283374.0
2024-02-06 10:50:00,145.4,145.72,145.28,145.59,267264.0,144.5346,144.8527,144.4153,144.7235,267264.0
2024-02-06 11:00:00,145.59,145.98,145.5,145.84,482192.0,144.7235,145.1112,144.634,144.972,482192.0
2024-02-06 11:10:00,145.84,146.05,145.74,146.04,571086.0,144.972,145.1807,144.8726,145.1708,571086.0
2024-02-06 11:20:00,146.04,146.08,145.77,145.91,317316.0,145.1708,145.2106,144.9024,145.0416,317316.0
2024-02-06 11:30:00,145.91,146.11,145.83,145.99,277974.0,145.0416,145.2404,144.9621,145.1211,277974.0
2024-02-06 11:40:00,145.99,146.15,145.21,145.47,470247.0,145.1211,145.2802,144.3457,144.6042,470247.0
2024-02-06 11:50:00,145.48,145.68,145.42,145.53,246245.0,144.6141,144.8129,144.5545,144.6638,246245.0
2024-02-06 12:00:00,145.55,145.68,145.36,145.38,304179.0,144.6837,144.8129,144.4949,144.5147,304179.0
2024-02-06 12:10:00,145.39,145.53,145.34,145.38,344916.0,144.5247,144.6638,144.475,144.5147,344916.0
2024-02-06 12:20:00,145.37,145.48,145.25,145.42,194981.0,144.5048,144.6141,144.3855,144.5545,194981.0
2024-02-06 12:30:00,145.43,145.45,145.04,145.15,303772.0,144.5644,144.5843,144.1768,144.2861,303772.0
2024-02-06 12:40:00,145.15,145.32,144.87,144.87,282545.0,144.2861,144.4551,144.0078,144.0078,282545.0
2024-02-06 12:50:00,144.86,145.12,144.81,145.02,200223.0,143.9978,144.2563,143.9481,144.1569,200223.0
2024-02-06 13:00:00,145.02,145.31,145.01,145.15,139531.0,144.1569,144.4452,144.1469,144.2861,139531.0
2024-02-06 13:10:00,145.16,145.26,145.0,145.18,218313.0,144.296,144.3954,144.137,144.3159,218313.0
2024-02-06 13:20:00,145.17,145.28,145.12,145.23,164945.0,144.306,144.4153,144.2563,144.3656,164945.0
2024-02-06 13:30:00,145.24,145.36,145.18,145.31,159630.0,144.3756,144.4949,144.3159,144.4452,159630.0
2024-02-06 13:40:00,145.32,145.33,144.99,145.01,275512.0,144.4551,144.465,144.1271,144.1469,275512.0
2024-02-06 13:50:00,145.0,145.09,144.94,145.05,252134.0,144.137,144.2265,144.0774,144.1867,252134.0
2024-02-06 14:00:00,145.05,145.09,144.59,144.6,259706.0,144.1867,144.2265,143.7294,143.7394,259706.0
2024-02-06 14:10:00,144.59,144.75,144.52,144.72,226906.0,143.7294,143.8885,143.6599,143.8587,226906.0
2024-02-06 14:20:00,144.73,144.95,144.68,144.79,324766.0,143.8686,144.0873,143.8189,143.9282,324766.0
2024-02-06 14:30:00,144.78,144.9,144.66,144.74,190524.0,143.9183,144.0376,143.799,143.8785,190524.0
2024-02-06 14:40:00,144.74,144.86,144.71,144.84,168166.0,143.8785,143.9978,143.8487,143.9779,168166.0
2024-02-06 14:50:00,144.84,145.03,144.79,144.93,340362.0,143.9779,144.1668,143.9282,144.0674,340362.0
2024-02-06 15:00:00,144.93,145.0,144.8,144.91,321062.0,144.0674,144.137,143.9382,144.0475,321062.0
2024-02-06 15:10:00,144.9,145.12,144.89,145.11,328024.0,144.0376,144.2563,144.0277,144.2463,328024.0
2024-02-06 15:20:00,145.11,145.19,145.0,145.06,203730.0,144.2463,144.3259,144.137,144.1966,203730.0
2024-02-06 15:30:00,145.06,145.11,144.73,144.73,280233.0,144.1966,144.2463,143.8686,143.8686,280233.0
2024-02-06 15:40:00,144.72,144.99,144.68,144.93,333895.0,143.8587,144.1271,143.8189,144.0674,333895.0
2024-02-06 15:50:00,144.92,145.47,144.9,145.45,1013940.0,144.0575,144.6042,144.0376,144.5843,1013940.0
2024-02-07 09:30:00,146.12,146.28,145.82,145.96,819537.0,145.2503,145.4094,144.9521,145.0913,819537.0
2024-02-07 09:40:00,145.96,146.1,145.73,145.94,403886.0,145.0913,145.2304,144.8627,145.0714,403886.0
2024-02-07 09:50:00,145.93,146.0,145.35,145.49,318386.0,145.0615,145.131,144.4849,144.6241,318386.0
2024-02-07 10:00:00,145.49,145.73,145.21,145.69,348617.0,144.6241,144.8627,144.3457,144.8229,348617.0
2024-02-07 10:10:00,145.71,146.23,145.63,146.11,541896.0,144.8428,145.3597,144.7632,145.2404,541896.0
2024-02-07 10:20:00,146.13,146.5,146.05,146.46,753228.0,145.2603,145.6281,145.1807,145.5883,753228.0
2024-02-07 10:30:00,146.46,146.51,146.01,146.22,468037.0,145.5883,145.638,145.141,145.3497,468037.0
2024-02-07 10:40:00,146.24,146.27,146.01,146.09,271349.0,145.3696,145.3994,145.141,145.2205,271349.0
2024-02-07 10:50:00,146.09,146.21,145.78,145.91,276959.0,145.2205,145.3398,144.9124,145.0416,276959.0
2024-02-07 11:00:00,145.92,146.07,145.76,146.04,170588.0,145.0515,145.2006,144.8925,145.1708,170588.0
2024-02-07 11:10:00,146.05,146.09,145.89,145.99,172361.0,145.1807,145.2205,145.0217,145.1211,172361.0
2024-02-07 11:20:00,145.99,146.0,145.75,145.91,239835.0,145.1211,145.131,144.8825,145.0416,239835.0
2024-02-07 11:30:00,145.92,146.0,145.77,145.87,212248.0,145.0515,145.131,144.9024,145.0018,212248.0
2024-02-07 11:40:00,145.86,146.07,145.76,146.07,193650.0,144.9919,145.2006,144.8925,145.2006,193650.0
2024-02-07 11:50:00,146.07,146.6,146.06,146.34,413869.0,145.2006,145.7275,145.1907,145.469,413869.0
2024-02-07 12:00:00,146.33,146.45,146.27,146.43,266688.0,145.4591,145.5784,145.3994,145.5585,266688.0
2024-02-07 12:10:00,146.43,146.67,146.33,146.59,253557.0,145.5585,145.7971,145.4591,145.7175,253557.0
2024-02-07 12:20:00,146.6,146.6,146.33,146.42,215105.0,145.7275,145.7275,145.4591,145.5485,215105.0
2024-02-07 12:30:00,146.43,146.51,146.14,146.2,283276.0,145.5585,145.638,145.2702,145.3299,283276.0
2024-02-07 12:40:00,146.2,146.22,145.99,146.13,230057.0,145.3299,145.3497,145.1211,145.2603,230057.0
2024-02-07 12:50:00,146.13,146.32,146.11,146.25,157622.0,145.2603,145.4491,145.2404,145.3796,157622.0
2024-02-07 13:00:00,146.25,146.39,145.99,146.16,260984.0,145.3796,145.5187,145.1211,145.2901,260984.0
2024-02-07 13:10:00,146.16,146.38,146.16,146.28,172155.0,145.2901,145.5088,145.2901,145.4094,172155.0
2024-02-07 13:20:00,146.27,146.54,146.26,146.53,176302.0,145.3994,145.6678,145.3895,145.6579,176302.0
2024-02-07 13:30:00,146.54,146.62,146.41,146.49,203835.0,145.6678,145.7474,145.5386,145.6181,203835.0
2024-02-07 13:40:00,146.5,146.76,146.35,146.73,287524.0,145.6281,145.8865,145.479,145.8567,287524.0
2024-02-07 13:50:00,146.72,146.82,146.57,146.58,279300.0,145.8468,145.9462,145.6977,145.7076,279300.0
2024-02-07 14:00:00,146.58,146.66,146.5,146.58,163386.0,145.7076,145.7871,145.6281,145.7076,163386.0
2024-02-07 14:10:00,146.58,146.75,146.58,146.67,197708.0,145.7076,145.8766,145.7076,145.7971,197708.0
2024-02-07 14:20:00,146.67,146.79,146.64,146.73,180797.0,145.7971,145.9163,145.7672,145.8567,180797.0
2024-02-07 14:30:00,146.73,146.84,146.7,146.81,198513.0,145.8567,145.966,145.8269,145.9362,198513.0
2024-02-07 14:40:00,146.82,146.83,146.61,146.62,192602.0,145.9462,145.9561,145.7374,145.7474,192602.0
2024-02-07 14:50:00,146.61,146.76,146.59,146.73,128551.0,145.7374,145.8865,145.7175,145.8567,128551.0
2024-02-07 15:00:00,146.72,146.84,146.67,146.75,211006.0,145.8468,145.966,145.7971,145.8766,211006.0
2024-02-07 15:10:00,146.75,146.85,146.68,146.83,236580.0,145.8766,145.976,145.807,145.9561,236580.0
2024-02-07 15:20:00,146.83,147.0,146.81,146.89,295211.0,145.9561,146.1251,145.9362,146.0157,295211.0
2024-02-07 15:30:00,146.88,146.95,146.81,146.93,265735.0,146.0058,146.0754,145.9362,146.0555,265735.0
2024-02-07 15:40:00,146.93,146.99,146.8,146.83,435626.0,146.0555,146.1152,145.9263,145.9561,435626.0
2024-02-07 15:50:00,146.83,146.89,146.57,146.78,1353938.0,145.9561,146.0157,145.6977,145.9064,1353938.0
2024-02-08 09:30:00,147.04,147.61,146.93,147.42,928144.0,146.1649,146.7315,146.0555,146.5426,928144.0
2024-02-08 09:40:00,147.38,147.57,147.15,147.26,517191.0,146.5028,146.6917,146.2742,146.3835,517191.0
2024-02-08 09:50:00,147.27,147.3,146.42,146.67,433433.0,146.3935,146.4233,145.5485,145.7971,433433.0
2024-02-08 10:00:00,146.68,147.12,146.63,147.06,318708.0,145.807,146.2444,145.7573,146.1847,318708.0
2024-02-08 10:10:00,147.05,147.48,147.05,147.38,366877.0,146.1748,146.6022,146.1748,146.5028,366877.0
2024-02-08 10:20:00,147.38,147.5,147.13,147.18,276049.0,146.5028,146.6221,146.2543,146.304,276049.0
2024-02-08 10:30:00,147.18,147.28,146.94,147.2,331364.0,146.304,146.4034,146.0655,146.3239,331364.0
2024-02-08 10:40:00,147.2,147.42,147.04,147.41,301544.0,146.3239,146.5426,146.1649,146.5327,301544.0
2024-02-08 10:50:00,147.42,147.52,147.37,147.44,477181.0,146.5426,146.642,146.4929,146.5625,477181.0
2024-02-08 11:00:00,147.44,147.49,147.19,147.22,318868.0,146.5625,146.6122,146.314,146.3438,318868.0
2024-02-08 11:10:00,147.22,147.3,147.05,147.1,223580.0,146.3438,146.4233,146.1748,146.2245,223580.0
2024-02-08 11:20:00,147.1,147.27,147.03,147.13,262690.0,146.2245,146.3935,146.1549,146.2543,262690.0
2024-02-08 11:30:00,147.13,147.28,147.09,147.25,249222.0,146.2543,146.4034,146.2146,146.3736,249222.0
2024-02-08 11:40:00,147.24,147.25,146.91,146.94,185576.0,146.3637,146.3736,146.0356,146.0655,185576.0
2024-02-08 11:50:00,146.95,147.12,146.94,147.08,185739.0,146.0754,146.2444,146.0655,146.2046,185739.0
2024-02-08 12:00:00,147.08,147.12,146.96,146.99,175787.0,146.2046,146.2444,146.0853,146.1152,175787.0
2024-02-08 12:10:00,146.99,147.12,146.99,147.09,245787.0,146.1152,146.2444,146.1152,146.2146,245787.0
2024-02-08 12:20:00,147.09,147.28,147.04,147.27,282701.0,146.2146,146.4034,146.1649,146.3935,282701.0
2024-02-08 12:30:00,147.27,147.39,147.24,147.28,208727.0,146.3935,146.5128,146.3637,146.4034,208727.0
2024-02-08 12:40:00,147.28,147.29,146.99,146.99,174576.0,146.4034,146.4134,146.1152,146.1152,174576.0
2024-02-08 12:50:00,147.0,147.12,146.92,146.97,170450.0,146.1251,146.2444,146.0456,146.0953,170450.0
2024-02-08 13:00:00,146.97,147.26,146.95,147.22,338975.0,146.0953,146.3835,146.0754,146.3438,338975.0
2024-02-08 13:10:00,147.22,147.24,147.05,147.05,209774.0,146.3438,146.3637,146.1748,146.1748,209774.0
2024-02-08 13:20:00,147.06,147.12,146.98,147.06,197214.0,146.1847,146.2444,146.1052,146.1847,197214.0
2024-02-08 13:30:00,147.06,147.08,146.94,147.02,171000.0,146.1847,146.2046,146.0655,146.145,171000.0
2024-02-08 13:40:00,147.02,147.04,146.86,146.89,180958.0,146.145,146.1649,145.9859,146.0157,180958.0
2024-02-08 13:50:00,146.88,146.89,146.65,146.7,243501.0,146.0058,146.0157,145.7772,145.8269,243501.0
2024-02-08 14:00:00,146.69,146.74,146.42,146.48,215688.0,145.8169,145.8666,145.5485,145.6082,215688.0
2024-02-08 14:10:00,146.49,146.62,146.46,146.62,178689.0,145.6181,145.7474,145.5883,145.7474,178689.0
2024-02-08 14:20:00,146.62,146.68,146.57,146.64,150720.0,145.7474,145.807,145.6977,145.7672,150720.0
2024-02-08 14:30:00,146.63,146.76,146.59,146.76,223030.0,145.7573,145.8865,145.7175,145.8865,223030.0
2024-02-08 14:40:00,146.75,146.95,146.74,146.8,178984.0,145.8766,146.0754,145.8666,145.9263,178984.0
2024-02-08 14:50:00,146.79,147.02,146.78,146.94,254981.0,145.9163,146.145,145.9064,146.0655,254981.0
2024-02-08 15:00:00,146.94,147.04,146.91,147.0,227822.0,146.0655,146.1649,146.0356,146.1251,227822.0
2024-02-08 15:10:00,147.0,147.1,146.93,147.06,244982.0,146.1251,146.2245,146.0555,146.1847,244982.0
2024-02-08 15:20:00,147.06,147.15,147.05,147.14,258342.0,146.1847,146.2742,146.1748,146.2643,258342.0
2024-02-08 15:30:00,147.14,147.2,147.08,147.13,331338.0,146.2643,146.3239,146.2046,146.2543,331338.0
2024-02-08 15:40:00,147.13,147.21,147.05,147.16,301988.0,146.2543,146.3338,146.1748,146.2841,301988.0
2024-02-08 15:50:00,147.17,147.34,147.03,147.24,1093806.0,146.2941,146.4631,146.1549,146.3637,1093806.0
2024-02-09 09:30:00,147.95,148.31,147.43,148.09,899846.0,147.0694,147.4273,146.5525,147.2086,899846.0
2024-02-09 09:40:00,148.11,148.2,147.86,147.99,357135.0,147.2285,147.318,146.98,147.1092,357135.0
2024-02-09 09:50:00,147.99,148.56,147.95,148.54,341003.0,147.1092,147.6758,147.0694,147.6559,341003.0
2024-02-09 10:00:00,148.55,148.76,148.27,148.27,426771.0,147.6659,147.8746,147.3875,147.3875,426771.0
2024-02-09 10:10:00,148.27,148.78,148.07,148.62,388307.0,147.3875,147.8945,147.1887,147.7355,388307.0
2024-02-09 10:20:00,148.63,148.94,148.57,148.94,367637.0,147.7454,148.0535,147.6857,148.0535,367637.0
2024-02-09 10:30:00,148.94,149.08,148.77,148.99,660228.0,148.0535,148.1927,147.8846,148.1032,660228.0
2024-02-09 10:40:00,148.98,149.39,148.95,149.37,502288.0,148.0933,148.5009,148.0635,148.481,502288.0
2024-02-09 10:50:00,149.37,149.79,149.34,149.74,551576.0,148.481,148.8985,148.4512,148.8488,551576.0
2024-02-09 11:00:00,149.74,149.98,149.74,149.79,452849.0,148.8488,149.0874,148.8488,148.8985,452849.0
2024-02-09 11:10:00,149.79,150.1,149.74,149.82,789393.0,148.8985,149.2066,148.8488,148.9283,789393.0
2024-02-09 11:20:00,149.82,149.99,149.66,149.77,376135.0,148.9283,149.0973,148.7693,148.8786,376135.0
2024-02-09 11:30:00,149.76,149.92,149.61,149.88,382673.0,148.8687,149.0277,148.7196,148.988,382673.0
2024-02-09 11:40:00,149.88,150.25,149.87,150.06,453588.0,148.988,149.3558,148.978,149.1669,453588.0
2024-02-09 11:50:00,150.06,150.11,149.83,149.97,336370.0,149.1669,149.2166,148.9382,149.0774,336370.0
2024-02-09 12:00:00,149.96,150.02,149.8,149.99,245607.0,149.0675,149.1271,148.9084,149.0973,245607.0
2024-02-09 12:10:00,149.99,150.17,149.97,150.04,244345.0,149.0973,149.2762,149.0774,149.147,244345.0
2024-02-09 12:20:00,150.05,150.25,150.04,150.25,240878.0,149.1569,149.3558,149.147,149.3558,240878.0
2024-02-09 12:30:00,150.25,150.45,150.2,150.31,498735.0,149.3558,149.5546,149.306,149.4154,498735.0
2024-02-09 12:40:00,150.31,150.54,150.3,150.47,349080.0,149.4154,149.644,149.4055,149.5744,349080.0
2024-02-09 12:50:00,150.48,150.62,150.4,150.48,240815.0,149.5844,149.7235,149.5049,149.5844,240815.0
2024-02-09 13:00:00,150.48,150.7,150.45,150.59,261344.0,149.5844,149.8031,149.5546,149.6937,261344.0
2024-02-09 13:10:00,150.59,150.66,150.48,150.49,222346.0,149.6937,149.7633,149.5844,149.5943,222346.0
2024-02-09 13:20:00,150.49,150.54,150.35,150.43,263787.0,149.5943,149.644,149.4552,149.5347,263787.0
2024-02-09 13:30:00,150.43,150.53,150.41,150.43,233812.0,149.5347,149.6341,149.5148,149.5347,233812.0
2024-02-09 13:40:00,150.43,150.43,150.12,150.14,282302.0,149.5347,149.5347,149.2265,149.2464,282302.0
2024-02-09 13:50:00,150.15,150.3,150.11,150.18,191380.0,149.2563,149.4055,149.2166,149.2862,191380.0
2024-02-09 14:00:00,150.18,150.19,149.99,150.08,267467.0,149.2862,149.2961,149.0973,149.1868,267467.0
2024-02-09 14:10:00,150.08,150.17,150.05,150.1,159126.0,149.1868,149.2762,149.1569,149.2066,159126.0
2024-02-09 14:20:00,150.1,150.16,150.0,150.03,164338.0,149.2066,149.2663,149.1072,149.1371,164338.0
2024-02-09 14:30:00,150.02,150.13,150.01,150.11,136975.0,149.1271,149.2365,149.1172,149.2166,136975.0
2024-02-09 14:40:00,150.1,150.55,150.1,150.54,256746.0,149.2066,149.654,149.2066,149.644,256746.0
2024-02-09 14:50:00,150.54,150.58,150.42,150.43,224920.0,149.644,149.6838,149.5247,149.5347,224920.0
2024-02-09 15:00:00,150.43,150.48,150.23,150.28,207103.0,149.5347,149.5844,149.3359,149.3856,207103.0
2024-02-09 15:10:00,150.29,150.38,150.21,150.29,265987.0,149.3955,149.485,149.316,149.3955,265987.0
2024-02-09 15:20:00,150.3,150.33,150.18,150.25,212962.0,149.4055,149.4353,149.2862,149.3558,212962.0
2024-02-09 15:30:00,150.25,150.27,150.04,150.06,253440.0,149.3558,149.3756,149.147,149.1669,253440.0
2024-02-09 15:40:00,150.07,150.25,150.07,150.15,402589.0,149.1768,149.3558,149.1768,149.2563,402589.0
2024-02-09 15:50:00,150.14,150.3,150.05,150.21,1335509.0,149.2464,149.4055,149.1569,149.316,1335509.0
2024-02-12 09:30:00,149.61,149.97,149.34,149.77,979907.0,148.7196,149.0774,148.4512,148.8786,979907.0
2024-02-12 09:40:00,149.79,149.99,149.57,149.66,464242.0,148.8985,149.0973,148.6798,148.7693,464242.0
2024-02-12 09:50:00,149.68,149.79,149.29,149.59,347251.0,148.7891,148.8985,148.4015,148.6997,347251.0
2024-02-12 10:00:00,149.6,149.66,149.16,149.3,318038.0,148.7096,148.7693,148.2722,148.4114,318038.0
2024-02-12 10:10:00,149.29,149.53,149.08,149.36,278444.0,148.4015,148.64,148.1927,148.471,278444.0
2024-02-12 10:20:00,149.37,149.41,149.22,149.33,217431.0,148.481,148.5207,148.3319,148.4412,217431.0
2024-02-12 10:30:00,149.33,149.47,149.11,149.2,298744.0,148.4412,148.5804,148.2225,148.312,298744.0
2024-02-12 10:40:00,149.21,149.56,149.2,149.4,350271.0,148.3219,148.6699,148.312,148.5108,350271.0
2024-02-12 10:50:00,149.4,149.8,149.34,149.76,342311.0,148.5108,148.9084,148.4512,148.8687,342311.0
2024-02-12 11:00:00,149.76,149.8,149.55,149.61,212869.0,148.8687,148.9084,148.6599,148.7196,212869.0
2024-02-12 11:10:00,149.61,149.79,149.51,149.69,185761.0,148.7196,148.8985,148.6202,148.7991,185761.0
2024-02-12 11:20:00,149.69,149.97,149.67,149.96,198702.0,148.7991,149.0774,148.7792,149.0675,198702.0
2024-02-12 11:30:00,149.97,150.22,149.96,150.08,338406.0,149.0774,149.3259,149.0675,149.1868,338406.0
2024-02-12 11:40:00,150.08,150.25,149.97,149.98,280712.0,149.1868,149.3558,149.0774,149.0874,280712.0
2024-02-12 11:50:00,149.99,150.34,149.98,150.23,181620.0,149.0973,149.4452,149.0874,149.3359,181620.0
2024-02-12 12:00:00,150.23,150.44,150.22,150.38,170403.0,149.3359,149.5446,149.3259,149.485,170403.0
2024-02-12 12:10:00,150.39,150.59,150.39,150.4,224368.0,149.4949,149.6937,149.4949,149.5049,224368.0
2024-02-12 12:20:00,150.42,150.43,149.91,149.91,208541.0,149.5247,149.5347,149.0178,149.0178,208541.0
2024-02-12 12:30:00,149.92,150.07,149.91,150.01,152770.0,149.0277,149.1768,149.0178,149.1172,152770.0
2024-02-12 12:40:00,150.02,150.1,149.9,149.99,116645.0,149.1271,149.2066,149.0078,149.0973,116645.0
2024-02-12 12:50:00,149.99,150.12,149.94,150.11,145387.0,149.0973,149.2265,149.0476,149.2166,145387.0
2024-02-12 13:00:00,150.12,150.18,149.99,150.08,144712.0,149.2265,149.2862,149.0973,149.1868,144712.0
2024-02-12 13:10:00,150.09,150.18,149.99,150.18,149858.0,149.1967,149.2862,149.0973,149.2862,149858.0
2024-02-12 13:20:00,150.18,150.18,149.83,149.84,138591.0,149.2862,149.2862,148.9382,148.9482,138591.0
2024-02-12 13:30:00,149.84,149.87,149.53,149.63,199268.0,148.9482,148.978,148.64,148.7394,199268.0
2024-02-12 13:40:00,149.63,149.69,149.48,149.54,173779.0,148.7394,148.7991,148.5903,148.65,173779.0
2024-02-12 13:50:00,149.52,149.79,149.5,149.71,122853.0,148.6301,148.8985,148.6102,148.819,122853.0
2024-02-12 14:00:00,149.72,149.76,149.63,149.72,156634.0,148.8289,148.8687,148.7394,148.8289,156634.0
2024-02-12 14:10:00,149.73,149.83,149.32,149.37,243815.0,148.8388,148.9382,148.4313,148.481,243815.0
2024-02-12 14:20:00,149.35,149.65,149.3,149.52,196002.0,148.4611,148.7593,148.4114,148.6301,196002.0
2024-02-12 14:30:00,149.52,149.52,149.26,149.35,169709.0,148.6301,148.6301,148.3716,148.4611,169709.0
2024-02-12 14:40:00,149.34,149.38,149.13,149.16,140063.0,148.4512,148.4909,148.2424,148.2722,140063.0
2024-02-12 14:50:00,149.15,149.16,148.79,148.88,284136.0,148.2623,148.2722,147.9044,147.9939,284136.0
2024-02-12 15:00:00,148.87,149.07,148.82,149.04,208254.0,147.984,148.1828,147.9343,148.153,208254.0
2024-02-12 15:10:00,149.05,149.2,149.03,149.13,202675.0,148.1629,148.312,148.143,148.2424,202675.0
2024-02-12 15:20:00,149.13,149.19,149.07,149.14,155591.0,148.2424,148.3021,148.1828,148.2524,155591.0
2024-02-12 15:30:00,149.15,149.25,149.09,149.11,234313.0,148.2623,148.3617,148.2027,148.2225,234313.0
2024-02-12 15:40:00,149.1,149.15,148.99,148.99,288157.0,148.2126,148.2623,148.1032,148.1032,288157.0
2024-02-12 15:50:00,149.0,149.16,148.56,148.77,1294615.0,148.1132,148.2722,147.6758,147.8846,1294615.0
2024-02-13 09:30:00,146.0,146.45,145.44,146.18,1050525.0,145.131,145.5784,144.5744,145.31,1050525.0
2024-02-13 09:40:00,146.18,146.81,145.84,146.57,549028.0,145.31,145.9362,144.972,145.6977,549028.0
2024-02-13 09:50:00,146.58,147.43,146.45,147.3,364025.0,145.7076,146.5525,145.5784,146.4233,364025.0
2024-02-13 10:00:00,147.31,147.35,146.28,146.4,338117.0,146.4332,146.473,145.4094,145.5287,338117.0
2024-02-13 10:10:00,146.41,146.73,146.24,146.69,267916.0,145.5386,145.8567,145.3696,145.8169,267916.0
2024-02-13 10:20:00,146.68,147.6,146.67,147.59,342179.0,145.807,146.7215,145.7971,146.7116,342179.0
2024-02-13 10:30:00,147.6,148.04,147.49,148.01,340763.0,146.7215,147.1589,146.6122,147.1291,340763.0
2024-02-13 10:40:00,148.01,148.02,147.77,147.82,239829.0,147.1291,147.139,146.8905,146.9402,239829.0
2024-02-13 10:50:00,147.82,147.91,147.37,147.41,226063.0,146.9402,147.0297,146.4929,146.5327,226063.0
2024-02-13 11:00:00,147.43,147.83,147.42,147.75,217792.0,146.5525,146.9502,146.5426,146.8706,217792.0
2024-02-13 11:10:00,147.73,147.76,147.23,147.3,211245.0,146.8507,146.8806,146.3537,146.4233,211245.0
2024-02-13 11:20:00,147.3,147.36,147.17,147.27,134253.0,146.4233,146.483,146.2941,146.3935,134253.0
2024-02-13 11:30:00,147.26,147.34,147.1,147.27,178061.0,146.3835,146.4631,146.2245,146.3935,178061.0
2024-02-13 11:40:00,147.28,147.31,147.0,147.04,157169.0,146.4034,146.4332,146.1251,146.1649,157169.0
2024-02-13 11:50:00,147.05,147.1,146.65,146.73,232999.0,146.1748,146.2245,145.7772,145.8567,232999.0
2024-02-13 12:00:00,146.72,146.82,146.61,146.69,144169.0,145.8468,145.9462,145.7374,145.8169,144169.0
2024-02-13 12:10:00,146.71,146.99,146.66,146.95,176827.0,145.8368,146.1152,145.7871,146.0754,176827.0
2024-02-13 12:20:00,146.95,146.95,146.44,146.49,171246.0,146.0754,146.0754,145.5684,145.6181,171246.0
2024-02-13 12:30:00,146.5,146.93,146.49,146.81,209550.0,145.6281,146.0555,145.6181,145.9362,209550.0
2024-02-13 12:40:00,146.81,146.89,146.55,146.56,144493.0,145.9362,146.0157,145.6778,145.6877,144493.0
2024-02-13 12:50:00,146.55,146.65,146.35,146.41,194572.0,145.6778,145.7772,145.479,145.5386,194572.0
2024-02-13 13:00:00,146.41,146.55,146.37,146.55,141194.0,145.5386,145.6778,145.4988,145.6778,141194.0
2024-02-13 13:10:00,146.54,146.61,146.33,146.35,153285.0,145.6678,145.7374,145.4591,145.479,153285.0
2024-02-13 13:20:00,146.35,146.35,146.19,146.28,150553.0,145.479,145.479,145.3199,145.4094,150553.0
2024-02-13 13:30:00,146.27,146.36,146.17,146.35,138078.0,145.3994,145.4889,145.3,145.479,138078.0
2024-02-13 13:40:00,146.35,146.37,146.23,146.25,136046.0,145.479,145.4988,145.3597,145.3796,136046.0
2024-02-13 13:50:00,146.25,146.3,146.05,146.13,170829.0,145.3796,145.4293,145.1807,145.2603,170829.0
2024-02-13 14:00:00,146.12,146.15,145.77,145.85,182982.0,145.2503,145.2802,144.9024,144.9819,182982.0
2024-02-13 14:10:00,145.85,145.85,145.56,145.73,212261.0,144.9819,144.9819,144.6937,144.8627,212261.0
2024-02-13 14:20:00,145.73,146.06,145.73,145.99,252910.0,144.8627,145.1907,144.8627,145.1211,252910.0
2024-02-13 14:30:00,145.98,146.22,145.95,146.17,180748.0,145.1112,145.3497,145.0813,145.3,180748.0
2024-02-13 14:40:00,146.17,146.24,145.7,145.72,176043.0,145.3,145.3696,144.8328,144.8527,176043.0
2024-02-13 14:50:00,145.72,145.74,145.33,145.38,241698.0,144.8527,144.8726,144.465,144.5147,241698.0
2024-02-13 15:00:00,145.39,145.59,145.37,145.41,200520.0,144.5247,144.7235,144.5048,144.5446,200520.0
2024-02-13 15:10:00,145.41,145.51,145.11,145.2,229235.0,144.5446,144.644,144.2463,144.3358,229235.0
2024-02-13 15:20:00,145.19,145.5,145.13,145.5,326451.0,144.3259,144.634,144.2662,144.634,326451.0
2024-02-13 15:30:00,145.5,145.68,145.36,145.6,365627.0,144.634,144.8129,144.4949,144.7334,365627.0
2024-02-13 15:40:00,145.59,146.14,145.58,145.96,435784.0,144.7235,145.2702,144.7135,145.0913,435784.0
2024-02-13 15:50:00,145.98,146.49,145.81,146.42,1194115.0,145.1112,145.6181,144.9422,145.5485,1194115.0
2024-02-14 09:30:00,147.37,147.83,146.33,146.54,698901.0,146.4929,146.9502,145.4591,145.6678,698901.0
2024-02-14 09:40:00,146.55,147.15,146.44,147.0,381758.0,145.6778,146.2742,145.5684,146.1251,381758.0
2024-02-14 09:50:00,147.02,147.04,146.63,147.01,250199.0,146.145,146.1649,145.7573,146.135,250199.0
2024-02-14 10:00:00,147.02,147.25,146.59,146.7,355793.0,146.145,146.3736,145.7175,145.8269,355793.0
2024-02-14 10:10:00,146.74,147.08,146.53,147.03,223840.0,145.8666,146.2046,145.6579,146.1549,223840.0
2024-02-14 10:20:00,147.03,147.05,146.72,146.78,235695.0,146.1549,146.1748,145.8468,145.9064,235695.0
2024-02-14 10:30:00,146.78,147.04,146.67,146.91,313057.0,145.9064,146.1649,145.7971,146.0356,313057.0
2024-02-14 10:40:00,146.91,146.98,146.75,146.84,196283.0,146.0356,146.1052,145.8766,145.966,196283.0
2024-02-14 10:50:00,146.85,146.89,146.17,146.17,243743.0,145.976,146.0157,145.3,145.3,243743.0
2024-02-14 11:00:00,146.18,146.26,146.02,146.14,294707.0,145.31,145.3895,145.1509,145.2702,294707.0
2024-02-14 11:10:00,146.14,146.39,146.09,146.17,182973.0,145.2702,145.5187,145.2205,145.3,182973.0
2024-02-14 11:20:00,146.17,146.49,146.0,146.47,212053.0,145.3,145.6181,145.131,145.5982,212053.0
2024-02-14 11:30:00,146.47,146.5,146.17,146.3,141223.0,145.5982,145.6281,145.3,145.4293,141223.0
2024-02-14 11:40:00,146.29,146.35,145.83,146.06,213869.0,145.4193,145.479,144.9621,145.1907,213869.0
2024-02-14 11:50:00,146.06,146.12,145.79,145.83,199280.0,145.1907,145.2503,144.9223,144.9621,199280.0
2024-02-14 12:00:00,145.83,145.87,145.55,145.8,247285.0,144.9621,145.0018,144.6837,144.9322,247285.0
2024-02-14 12:10:00,145.8,146.02,145.8,145.91,191440.0,144.9322,145.1509,144.9322,145.0416,191440.0
2024-02-14 12:20:00,145.91,146.22,145.84,146.21,156959.0,145.0416,145.3497,144.972,145.3398,156959.0
2024-02-14 12:30:00,146.21,146.5,146.19,146.39,225535.0,145.3398,145.6281,145.3199,145.5187,225535.0
2024-02-14 12:40:00,146.39,146.48,146.32,146.38,200862.0,145.5187,145.6082,145.4491,145.5088,200862.0
2024-02-14 12:50:00,146.38,146.38,146.22,146.24,136506.0,145.5088,145.5088,145.3497,145.3696,136506.0
2024-02-14 13:00:00,146.24,146.41,146.19,146.2,223059.0,145.3696,145.5386,145.3199,145.3299,223059.0
2024-02-14 13:10:00,146.19,146.19,145.97,146.06,180359.0,145.3199,145.3199,145.1012,145.1907,180359.0
2024-02-14 13:20:00,146.06,146.21,146.04,146.21,117269.0,145.1907,145.3398,145.1708,145.3398,117269.0
2024-02-14 13:30:00,146.21,146.6,146.15,146.59,153621.0,145.3398,145.7275,145.2802,145.7175,153621.0
2024-02-14 13:40:00,146.6,146.65,146.49,146.56,193462.0,145.7275,145.7772,145.6181,145.6877,193462.0
2024-02-14 13:50:00,146.58,146.62,146.34,146.46,126052.0,145.7076,145.7474,145.469,145.5883,126052.0
2024-02-14 14:00:00,146.46,146.48,146.04,146.1,178880.0,145.5883,145.6082,145.1708,145.2304,178880.0
2024-02-14 14:10:00,146.1,146.26,146.03,146.11,215687.0,145.2304,145.3895,145.1609,145.2404,215687.0
2024-02-14 14:20:00,146.11,146.34,146.11,146.32,137427.0,145.2404,145.469,145.2404,145.4491,137427.0
2024-02-14 14:30:00,146.33,146.54,146.31,146.44,136882.0,145.4591,145.6678,145.4392,145.5684,136882.0
2024-02-14 14:40:00,146.45,146.51,146.34,146.48,154859.0,145.5784,145.638,145.469,145.6082,154859.0
2024-02-14 14:50:00,146.47,146.47,146.26,146.4,132977.0,145.5982,145.5982,145.3895,145.5287,132977.0
2024-02-14 15:00:00,146.41,146.62,146.3,146.61,236069.0,145.5386,145.7474,145.4293,145.7374,236069.0
2024-02-14 15:10:00,146.63,146.65,146.56,146.62,269174.0,145.7573,145.7772,145.6877,145.7474,269174.0
2024-02-14 15:20:00,146.63,146.94,146.62,146.9,249808.0,145.7573,146.0655,145.7474,146.0257,249808.0
2024-02-14 15:30:00,146.89,146.98,146.71,146.97,282363.0,146.0157,146.1052,145.8368,146.0953,282363.0
2024-02-14 15:40:00,146.97,147.16,146.89,147.14,323375.0,146.0953,146.2841,146.0157,146.2643,323375.0
2024-02-14 15:50:00,147.13,147.27,147.03,147.13,1077408.0,146.2543,146.3935,146.1549,146.2543,1077408.0
2024-02-15 09:30:00,144.47,144.76,142.86,142.89,1914707.0,143.6102,143.8984,142.0097,142.0396,1914707.0
2024-02-15 09:40:00,142.9,143.06,141.88,142.62,1316078.0,142.0495,142.2085,141.0356,141.7712,1316078.0
2024-02-15 09:50:00,142.65,143.24,142.65,142.98,975029.0,141.801,142.3875,141.801,142.129,975029.0
2024-02-15 10:00:00,142.98,143.6,142.96,143.47,648886.0,142.129,142.7453,142.1091,142.6161,648886.0
2024-02-15 10:10:00,143.46,143.84,143.32,143.84,537463.0,142.6062,142.9839,142.467,142.9839,537463.0
2024-02-15 10:20:00,143.84,143.86,142.79,143.07,479080.0,142.9839,143.0038,141.9402,142.2185,479080.0
2024-02-15 10:30:00,143.08,143.39,143.0,143.21,361618.0,142.2284,142.5366,142.1489,142.3577,361618.0
2024-02-15 10:40:00,143.19,143.59,142.76,143.07,498932.0,142.3378,142.7354,141.9103,142.2185,498932.0
2024-02-15 10:50:00,143.09,143.4,142.9,143.31,399964.0,142.2384,142.5465,142.0495,142.4571,399964.0
2024-02-15 11:00:00,143.32,143.35,142.81,142.86,420132.0,142.467,142.4968,141.96,142.0097,420132.0
2024-02-15 11:10:00,142.85,142.93,142.54,142.74,600451.0,141.9998,142.0793,141.6916,141.8904,600451.0
2024-02-15 11:20:00,142.74,143.09,142.73,142.91,344821.0,141.8904,142.2384,141.8805,142.0594,344821.0
2024-02-15 11:30:00,142.91,143.0,142.8,142.93,281370.0,142.0594,142.1489,141.9501,142.0793,281370.0
2024-02-15 11:40:00,142.95,143.13,142.76,142.77,311075.0,142.0992,142.2781,141.9103,141.9203,311075.0
2024-02-15 11:50:00,142.77,142.78,142.63,142.75,253912.0,141.9203,141.9302,141.7811,141.9004,253912.0
2024-02-15 12:00:00,142.74,142.79,142.44,142.65,239655.0,141.8904,141.9402,141.5922,141.801,239655.0
2024-02-15 12:10:00,142.66,143.11,142.65,142.89,385124.0,141.8109,142.2582,141.801,142.0396,385124.0
2024-02-15 12:20:00,142.89,143.6,142.85,143.6,399157.0,142.0396,142.7453,141.9998,142.7453,399157.0
2024-02-15 12:30:00,143.6,143.64,143.38,143.61,253357.0,142.7453,142.7851,142.5266,142.7553,253357.0
2024-02-15 12:40:00,143.62,143.81,143.5,143.52,288038.0,142.7652,142.9541,142.6459,142.6658,288038.0
2024-02-15 12:50:00,143.51,143.69,143.39,143.46,297175.0,142.6559,142.8348,142.5366,142.6062,297175.0
2024-02-15 13:00:00,143.45,143.77,143.41,143.66,228606.0,142.5962,142.9143,142.5565,142.805,228606.0
2024-02-15 13:10:00,143.66,143.88,143.6,143.87,218352.0,142.805,143.0237,142.7453,143.0137,218352.0
2024-02-15 13:20:00,143.87,143.92,143.67,143.78,246290.0,143.0137,143.0634,142.8149,142.9243,246290.0
2024-02-15 13:30:00,143.79,143.9,143.77,143.85,238557.0,142.9342,143.0435,142.9143,142.9938,238557.0
2024-02-15 13:40:00,143.84,143.84,143.5,143.53,209387.0,142.9839,142.9839,142.6459,142.6757,209387.0
2024-02-15 13:50:00,143.53,143.62,143.47,143.61,211913.0,142.6757,142.7652,142.6161,142.7553,211913.0
2024-02-15 14:00:00,143.61,143.62,143.37,143.43,243948.0,142.7553,142.7652,142.5167,142.5763,243948.0
2024-02-15 14:10:00,143.42,143.43,143.07,143.25,276353.0,142.5664,142.5763,142.2185,142.3974,276353.0
2024-02-15 14:20:00,143.25,143.28,143.09,143.27,248456.0,142.3974,142.4272,142.2384,142.4173,248456.0
2024-02-15 14:30:00,143.28,143.63,143.27,143.46,266174.0,142.4272,142.7752,142.4173,142.6062,266174.0
2024-02-15 14:40:00,143.46,143.68,143.36,143.66,299291.0,142.6062,142.8249,142.5068,142.805,299291.0
2024-02-15 14:50:00,143.66,143.7,143.38,143.42,432391.0,142.805,142.8447,142.5266,142.5664,432391.0
2024-02-15 15:00:00,143.42,143.59,143.32,143.39,279766.0,142.5664,142.7354,142.467,142.5366,279766.0
2024-02-15 15:10:00,143.39,143.58,143.35,143.54,229692.0,142.5366,142.7254,142.4968,142.6857,229692.0
2024-02-15 15:20:00,143.54,143.65,143.36,143.59,350946.0,142.6857,142.795,142.5068,142.7354,350946.0
2024-02-15 15:30:00,143.59,143.78,143.56,143.64,549283.0,142.7354,142.9243,142.7056,142.7851,549283.0
2024-02-15 15:40:00,143.64,143.86,143.63,143.85,520744.0,142.7851,143.0038,142.7752,142.9938,520744.0
2024-02-15 15:50:00,143.84,144.07,143.83,143.98,1838818.0,142.9839,143.2125,142.974,143.1231,1838818.0
2024-02-16 09:30:00,144.22,144.48,143.6,143.75,1258080.0,143.3616,143.6201,142.7453,142.8944,1258080.0
2024-02-16 09:40:00,143.75,143.77,143.23,143.25,429248.0,142.8944,142.9143,142.3775,142.3974,429248.0
2024-02-16 09:50:00,143.24,143.28,142.39,142.64,562665.0,142.3875,142.4272,141.5425,141.791,562665.0
2024-02-16 10:00:00,142.63,142.68,142.25,142.55,559063.0,141.7811,141.8308,141.4034,141.7016,559063.0
2024-02-16 10:10:00,142.53,142.6,142.23,142.26,417058.0,141.6817,141.7513,141.3835,141.4133,417058.0
2024-02-16 10:20:00,142.24,142.36,141.99,142.16,447734.0,141.3934,141.5127,141.1449,141.3139,447734.0
2024-02-16 10:30:00,142.18,142.6,142.0,142.59,400331.0,141.3338,141.7513,141.1549,141.7413,400331.0
2024-02-16 10:40:00,142.6,142.74,142.15,142.2,406625.0,141.7513,141.8904,141.304,141.3537,406625.0
2024-02-16 10:50:00,142.19,142.39,142.05,142.26,326593.0,141.3437,141.5425,141.2046,141.4133,326593.0
2024-02-16 11:00:00,142.27,142.67,142.22,142.59,346075.0,141.4232,141.8209,141.3735,141.7413,346075.0
2024-02-16 11:10:00,142.59,142.8,142.54,142.71,322964.0,141.7413,141.9501,141.6916,141.8606,322964.0
2024-02-16 11:20:00,142.72,142.84,142.69,142.77,288698.0,141.8706,141.9899,141.8407,141.9203,288698.0
2024-02-16 11:30:00,142.78,142.98,142.53,142.56,265072.0,141.9302,142.129,141.6817,141.7115,265072.0
2024-02-16 11:40:00,142.56,142.59,142.43,142.51,301791.0,141.7115,141.7413,141.5823,141.6618,301791.0
2024-02-16 11:50:00,142.51,142.78,142.48,142.7,285353.0,141.6618,141.9302,141.632,141.8507,285353.0
2024-02-16 12:00:00,142.69,142.79,142.58,142.61,242624.0,141.8407,141.9402,141.7314,141.7612,242624.0
2024-02-16 12:10:00,142.61,142.74,142.55,142.69,192810.0,141.7612,141.8904,141.7016,141.8407,192810.0
2024-02-16 12:20:00,142.69,142.72,142.56,142.56,220152.0,141.8407,141.8706,141.7115,141.7115,220152.0
2024-02-16 12:30:00,142.57,142.57,142.22,142.25,267897.0,141.7215,141.7215,141.3735,141.4034,267897.0
2024-02-16 12:40:00,142.25,142.25,141.52,141.82,684140.0,141.4034,141.4034,140.6777,140.9759,684140.0
2024-02-16 12:50:00,141.82,142.05,141.74,141.93,308062.0,140.9759,141.2046,140.8964,141.0853,308062.0
2024-02-16 13:00:00,141.92,141.96,141.71,141.83,265744.0,141.0753,141.1151,140.8666,140.9859,265744.0
2024-02-16 13:10:00,141.82,141.94,141.65,141.7,302270.0,140.9759,141.0952,140.8069,140.8566,302270.0
2024-02-16 13:20:00,141.7,141.94,141.64,141.83,271191.0,140.8566,141.0952,140.797,140.9859,271191.0
2024-02-16 13:30:00,141.82,142.05,141.75,142.0,197504.0,140.9759,141.2046,140.9063,141.1549,197504.0
2024-02-16 13:40:00,142.0,142.19,141.95,142.16,186139.0,141.1549,141.3437,141.1051,141.3139,186139.0
2024-02-16 13:50:00,142.16,142.45,142.1,142.45,183437.0,141.3139,141.6022,141.2543,141.6022,183437.0
2024-02-16 14:00:00,142.44,142.64,142.28,142.37,290920.0,141.5922,141.791,141.4332,141.5226,290920.0
2024-02-16 14:10:00,142.37,142.47,142.29,142.4,168713.0,141.5226,141.6221,141.4431,141.5525,168713.0
2024-02-16 14:20:00,142.43,142.57,142.42,142.52,175267.0,141.5823,141.7215,141.5724,141.6718,175267.0
2024-02-16 14:30:00,142.53,142.6,142.36,142.39,212322.0,141.6817,141.7513,141.5127,141.5425,212322.0
2024-02-16 14:40:00,142.39,142.45,141.53,141.65,395917.0,141.5425,141.6022,140.6876,140.8069,395917.0
2024-02-16 14:50:00,141.65,141.85,141.53,141.85,351717.0,140.8069,141.0057,140.6876,141.0057,351717.0
2024-02-16 15:00:00,141.86,141.91,141.66,141.87,275783.0,141.0157,141.0654,140.8169,141.0256,275783.0
2024-02-16 15:10:00,141.86,142.25,141.78,142.18,275987.0,141.0157,141.4034,140.9362,141.3338,275987.0
2024-02-16 15:20:00,142.2,142.3,142.11,142.18,308106.0,141.3537,141.4531,141.2642,141.3338,308106.0
2024-02-16 15:30:00,142.17,142.28,142.1,142.23,315023.0,141.3238,141.4332,141.2543,141.3835,315023.0
2024-02-16 15:40:00,142.24,142.24,141.83,141.87,568458.0,141.3934,141.3934,140.9859,141.0256,568458.0
2024-02-16 15:50:00,141.85,141.97,141.65,141.74,1308696.0,141.0057,141.125,140.8069,140.8964,1308696.0
2024-02-20 09:30:00,140.92,142.44,140.8,141.62,1077950.0,140.0813,141.5922,139.962,140.7771,1077950.0
2024-02-20 09:40:00,141.61,141.95,141.3,141.75,512870.0,140.7672,141.1051,140.459,140.9063,512870.0
2024-02-20 09:50:00,141.75,141.85,141.49,141.83,409007.0,140.9063,141.0057,140.6479,140.9859,409007.0
2024-02-20 10:00:00,141.81,142.35,141.71,142.07,451381.0,140.966,141.5028,140.8666,141.2244,451381.0
2024-02-20 10:10:00,142.06,142.24,141.8,141.89,440681.0,141.2145,141.3934,140.956,141.0455,440681.0
2024-02-20 10:20:00,141.88,142.16,141.76,141.88,287965.0,141.0356,141.3139,140.9163,141.0356,287965.0
2024-02-20 10:30:00,141.88,142.22,141.67,142.05,366578.0,141.0356,141.3735,140.8268,141.2046,366578.0
2024-02-20 10:40:00,142.05,142.78,142.05,142.63,450238.0,141.2046,141.9302,141.2046,141.7811,450238.0
2024-02-20 10:50:00,142.62,143.14,142.62,143.02,507189.0,141.7712,142.2881,141.7712,142.1688,507189.0
2024-02-20 11:00:00,143.02,143.33,142.97,143.04,353862.0,142.1688,142.4769,142.1191,142.1887,353862.0
2024-02-20 11:10:00,143.05,143.25,142.96,143.15,231441.0,142.1986,142.3974,142.1091,142.298,231441.0
2024-02-20 11:20:00,143.14,143.14,142.87,142.98,180720.0,142.2881,142.2881,142.0197,142.129,180720.0
2024-02-20 11:30:00,142.97,143.03,142.5,142.68,194656.0,142.1191,142.1787,141.6519,141.8308,194656.0
2024-02-20 11:40:00,142.67,142.71,142.48,142.53,135176.0,141.8209,141.8606,141.632,141.6817,135176.0
2024-02-20 11:50:00,142.54,142.61,142.1,142.11,231394.0,141.6916,141.7612,141.2543,141.2642,231394.0
2024-02-20 12:00:00,142.12,142.19,141.83,141.84,258073.0,141.2741,141.3437,140.9859,140.9958,258073.0
2024-02-20 12:10:00,141.83,142.0,141.81,141.91,167065.0,140.9859,141.1549,140.966,141.0654,167065.0
2024-02-20 12:20:00,141.91,142.09,141.85,142.0,138497.0,141.0654,141.2443,141.0057,141.1549,138497.0
2024-02-20 12:30:00,142.0,142.26,141.89,141.95,187142.0,141.1549,141.4133,141.0455,141.1051,187142.0
2024-02-20 12:40:00,141.94,142.49,141.91,142.35,163330.0,141.0952,141.6419,141.0654,141.5028,163330.0
2024-02-20 12:50:00,142.34,142.48,142.18,142.31,185975.0,141.4928,141.632,141.3338,141.463,185975.0
2024-02-20 13:00:00,142.31,142.32,142.04,142.2,128209.0,141.463,141.4729,141.1946,141.3537,128209.0
2024-02-20 13:10:00,142.18,142.2,141.96,142.19,175615.0,141.3338,141.3537,141.1151,141.3437,175615.0
2024-02-20 13:20:00,142.18,142.4,141.96,142.12,202158.0,141.3338,141.5525,141.1151,141.2741,202158.0
2024-02-20 13:30:00,142.13,142.21,142.04,142.21,196876.0,141.2841,141.3636,141.1946,141.3636,196876.0
2024-02-20 13:40:00,142.2,142.41,142.17,142.37,135127.0,141.3537,141.5624,141.3238,141.5226,135127.0
2024-02-20 13:50:00,142.38,142.48,142.33,142.46,111785.0,141.5326,141.632,141.4829,141.6121,111785.0
2024-02-20 14:00:00,142.46,142.48,142.28,142.35,136807.0,141.6121,141.632,141.4332,141.5028,136807.0
2024-02-20 14:10:00,142.35,142.39,142.08,142.34,161331.0,141.5028,141.5425,141.2344,141.4928,161331.0
2024-02-20 14:20:00,142.34,142.36,142.15,142.3,112225.0,141.4928,141.5127,141.304,141.4531,112225.0
2024-02-20 14:30:00,142.29,142.32,142.15,142.23,111194.0,141.4431,141.4729,141.304,141.3835,111194.0
2024-02-20 14:40:00,142.24,142.46,142.21,142.46,164409.0,141.3934,141.6121,141.3636,141.6121,164409.0
2024-02-20 14:50:00,142.47,142.51,142.35,142.41,160217.0,141.6221,141.6618,141.5028,141.5624,160217.0
2024-02-20 15:00:00,142.41,142.46,142.29,142.42,163582.0,141.5624,141.6121,141.4431,141.5724,163582.0
2024-02-20 15:10:00,142.42,142.47,142.24,142.27,154001.0,141.5724,141.6221,141.3934,141.4232,154001.0
2024-02-20 15:20:00,142.27,142.45,142.21,142.39,149794.0,141.4232,141.6022,141.3636,141.5425,149794.0
2024-02-20 15:30:00,142.39,142.43,141.78,142.02,457136.0,141.5425,141.5823,140.9362,141.1747,457136.0
2024-02-20 15:40:00,142.02,142.27,141.99,142.21,385992.0,141.1747,141.4232,141.1449,141.3636,385992.0
2024-02-20 15:50:00,142.2,142.27,141.93,142.24,1451827.0,141.3537,141.4232,141.0853,141.3934,1451827.0
2024-02-21 09:30:00,142.64,142.71,142.01,142.26,686638.0,141.791,141.8606,141.1648,141.4133,686638.0
2024-02-21 09:40:00,142.24,142.25,141.96,142.07,329540.0,141.3934,141.4034,141.1151,141.2244,329540.0
2024-02-21 09:50:00,142.06,142.32,141.91,142.3,265450.0,141.2145,141.4729,141.0654,141.4531,265450.0
2024-02-21 10:00:00,142.3,142.81,142.19,142.64,307034.0,141.4531,141.96,141.3437,141.791,307034.0
2024-02-21 10:10:00,142.62,142.65,142.35,142.45,215560.0,141.7712,141.801,141.5028,141.6022,215560.0
2024-02-21 10:20:00,142.45,142.59,142.29,142.49,181955.0,141.6022,141.7413,141.4431,141.6419,181955.0
2024-02-21 10:30:00,142.49,142.8,142.36,142.65,232737.0,141.6419,141.9501,141.5127,141.801,232737.0
2024-02-21 10:40:00,142.66,142.68,142.45,142.64,183148.0,141.8109,141.8308,141.6022,141.791,183148.0
2024-02-21 10:50:00,142.64,142.83,142.56,142.71,137667.0,141.791,141.9799,141.7115,141.8606,137667.0
2024-02-21 11:00:00,142.72,143.43,142.72,143.37,487131.0,141.8706,142.5763,141.8706,142.5167,487131.0
2024-02-21 11:10:00,143.37,143.59,143.11,143.24,428980.0,142.5167,142.7354,142.2582,142.3875,428980.0
2024-02-21 11:20:00,143.25,143.49,143.17,143.47,271619.0,142.3974,142.636,142.3179,142.6161,271619.0
2024-02-21 11:30:00,143.48,143.79,143.36,143.71,306785.0,142.626,142.9342,142.5068,142.8547,306785.0
2024-02-21 11:40:00,143.71,143.81,143.34,143.41,321949.0,142.8547,142.9541,142.4869,142.5565,321949.0
2024-02-21 11:50:00,143.41,143.64,143.41,143.47,237806.0,142.5565,142.7851,142.5565,142.6161,237806.0
2024-02-21 12:00:00,143.47,143.49,143.03,143.27,213572.0,142.6161,142.636,142.1787,142.4173,213572.0
2024-02-21 12:10:00,143.26,143.5,143.12,143.47,176910.0,142.4074,142.6459,142.2682,142.6161,176910.0
2024-02-21 12:20:00,143.47,143.56,143.24,143.26,210473.0,142.6161,142.7056,142.3875,142.4074,210473.0
2024-02-21 12:30:00,143.26,143.46,143.24,143.34,171151.0,142.4074,142.6062,142.3875,142.4869,171151.0
2024-02-21 12:40:00,143.35,143.5,143.27,143.49,206671.0,142.4968,142.6459,142.4173,142.636,206671.0
2024-02-21 12:50:00,143.49,143.59,143.41,143.5,140178.0,142.636,142.7354,142.5565,142.6459,140178.0
2024-02-21 13:00:00,143.5,143.51,143.11,143.5,246789.0,142.6459,142.6559,142.2582,142.6459,246789.0
2024-02-21 13:10:00,143.5,143.79,143.5,143.74,184762.0,142.6459,142.9342,142.6459,142.8845,184762.0
2024-02-21 13:20:00,143.75,143.87,143.59,143.62,153887.0,142.8944,143.0137,142.7354,142.7652,153887.0
2024-02-21 13:30:00,143.62,143.8,143.62,143.68,190338.0,142.7652,142.9441,142.7652,142.8249,190338.0
2024-02-21 13:40:00,143.67,143.7,143.58,143.64,153535.0,142.8149,142.8447,142.7254,142.7851,153535.0
2024-02-21 13:50:00,143.63,143.65,143.31,143.31,141546.0,142.7752,142.795,142.4571,142.4571,141546.0
2024-02-21 14:00:00,143.31,143.63,143.16,143.55,238921.0,142.4571,142.7752,142.3079,142.6956,238921.0
2024-02-21 14:10:00,143.54,143.64,143.39,143.43,234489.0,142.6857,142.7851,142.5366,142.5763,234489.0
2024-02-21 14:20:00,143.44,143.5,143.01,143.23,272469.0,142.5863,142.6459,142.1588,142.3775,272469.0
2024-02-21 14:30:00,143.22,143.26,142.94,143.01,173900.0,142.3676,142.4074,142.0893,142.1588,173900.0
2024-02-21 14:40:00,143.01,143.01,142.74,142.88,181182.0,142.1588,142.1588,141.8904,142.0296,181182.0
2024-02-21 14:50:00,142.9,143.05,142.84,142.98,158496.0,142.0495,142.1986,141.9899,142.129,158496.0
2024-02-21 15:00:00,142.97,143.11,142.92,142.99,182137.0,142.1191,142.2582,142.0694,142.139,182137.0
2024-02-21 15:10:00,142.99,143.11,142.95,143.03,258411.0,142.139,142.2582,142.0992,142.1787,258411.0
2024-02-21 15:20:00,143.03,143.23,142.9,143.16,257077.0,142.1787,142.3775,142.0495,142.3079,257077.0
2024-02-21 15:30:00,143.16,143.75,143.15,143.58,340837.0,142.3079,142.8944,142.298,142.7254,340837.0
2024-02-21 15:40:00,143.6,143.82,143.6,143.72,312039.0,142.7453,142.964,142.7453,142.8646,312039.0
2024-02-21 15:50:00,143.72,143.98,143.67,143.85,803667.0,142.8646,143.1231,142.8149,142.9938,803667.0
2024-02-22 09:30:00,146.12,146.2,144.01,144.46,1829649.0,145.2503,145.3299,143.1529,143.6002,1829649.0
2024-02-22 09:40:00,144.47,145.4,144.46,145.25,665276.0,143.6102,144.5346,143.6002,144.3855,665276.0
2024-02-22 09:50:00,145.26,145.91,145.25,145.86,605110.0,144.3954,145.0416,144.3855,144.9919,605110.0
2024-02-22 10:00:00,145.87,145.92,145.29,145.52,446652.0,145.0018,145.0515,144.4253,144.6539,446652.0
2024-02-22 10:10:00,145.53,145.56,145.11,145.15,284814.0,144.6638,144.6937,144.2463,144.2861,284814.0
2024-02-22 10:20:00,145.17,145.7,145.07,145.66,282915.0,144.306,144.8328,144.2066,144.7931,282915.0
2024-02-22 10:30:00,145.67,145.74,145.27,145.27,282442.0,144.803,144.8726,144.4054,144.4054,282442.0
2024-02-22 10:40:00,145.28,145.42,145.02,145.08,222306.0,144.4153,144.5545,144.1569,144.2165,222306.0
2024-02-22 10:50:00,145.09,145.1,144.65,144.68,305596.0,144.2265,144.2364,143.7891,143.8189,305596.0
2024-02-22 11:00:00,144.69,144.8,144.44,144.52,258249.0,143.8288,143.9382,143.5803,143.6599,258249.0
2024-02-22 11:10:00,144.52,144.72,144.5,144.69,277324.0,143.6599,143.8587,143.64,143.8288,277324.0
2024-02-22 11:20:00,144.7,144.96,144.58,144.76,264270.0,143.8388,144.0972,143.7195,143.8984,264270.0
2024-02-22 11:30:00,144.75,144.89,144.6,144.61,295622.0,143.8885,144.0277,143.7394,143.7493,295622.0
2024-02-22 11:40:00,144.61,144.93,144.57,144.61,268824.0,143.7493,144.0674,143.7096,143.7493,268824.0
2024-02-22 11:50:00,144.61,144.67,144.36,144.37,259680.0,143.7493,143.809,143.5008,143.5107,259680.0
2024-02-22 12:00:00,144.37,144.61,144.23,144.6,275726.0,143.5107,143.7493,143.3716,143.7394,275726.0
2024-02-22 12:10:00,144.6,144.76,144.52,144.73,181714.0,143.7394,143.8984,143.6599,143.8686,181714.0
2024-02-22 12:20:00,144.73,145.04,144.71,145.02,190261.0,143.8686,144.1768,143.8487,144.1569,190261.0
2024-02-22 12:30:00,145.02,145.14,144.96,144.98,222258.0,144.1569,144.2762,144.0972,144.1171,222258.0
2024-02-22 12:40:00,144.97,144.97,144.72,144.76,169088.0,144.1072,144.1072,143.8587,143.8984,169088.0
2024-02-22 12:50:00,144.75,145.04,144.67,144.99,201041.0,143.8885,144.1768,143.809,144.1271,201041.0
2024-02-22 13:00:00,144.98,145.13,144.94,145.0,194661.0,144.1171,144.2662,144.0774,144.137,194661.0
2024-02-22 13:10:00,145.01,145.1,144.92,145.03,189854.0,144.1469,144.2364,144.0575,144.1668,189854.0
2024-02-22 13:20:00,145.03,145.07,144.87,144.88,278932.0,144.1668,144.2066,144.0078,144.0177,278932.0
2024-02-22 13:30:00,144.89,144.98,144.85,144.9,237157.0,144.0277,144.1171,143.9879,144.0376,237157.0
2024-02-22 13:40:00,144.9,145.12,144.87,144.99,258723.0,144.0376,144.2563,144.0078,144.1271,258723.0
2024-02-22 13:50:00,144.99,145.01,144.89,144.95,157422.0,144.1271,144.1469,144.0277,144.0873,157422.0
2024-02-22 14:00:00,144.96,145.09,144.92,145.02,171941.0,144.0972,144.2265,144.0575,144.1569,171941.0
2024-02-22 14:10:00,145.03,145.14,144.96,144.97,337468.0,144.1668,144.2762,144.0972,144.1072,337468.0
2024-02-22 14:20:00,144.97,145.17,144.96,145.06,177661.0,144.1072,144.306,144.0972,144.1966,177661.0
2024-02-22 14:30:00,145.06,145.08,144.91,144.93,141667.0,144.1966,144.2165,144.0475,144.0674,141667.0
2024-02-22 14:40:00,144.93,145.0,144.83,144.9,196112.0,144.0674,144.137,143.968,144.0376,196112.0
2024-02-22 14:50:00,144.9,144.95,144.63,144.83,231923.0,144.0376,144.0873,143.7692,143.968,231923.0
2024-02-22 15:00:00,144.82,145.04,144.76,144.94,217526.0,143.9581,144.1768,143.8984,144.0774,217526.0
2024-02-22 15:10:00,144.95,145.09,144.93,145.04,223375.0,144.0873,144.2265,144.0674,144.1768,223375.0
2024-02-22 15:20:00,145.05,145.24,145.01,145.12,338699.0,144.1867,144.3756,144.1469,144.2563,338699.0
2024-02-22 15:30:00,145.11,145.38,145.01,145.38,510572.0,144.2463,144.5147,144.1469,144.5147,510572.0
2024-02-22 15:40:00,145.39,145.41,145.27,145.35,416504.0,144.5247,144.5446,144.4054,144.4849,416504.0
2024-02-22 15:50:00,145.34,145.66,145.18,145.24,2307059.0,144.475,144.7931,144.3159,144.3756,2307059.0
2024-02-23 09:30:00,144.97,145.76,144.9,145.37,935304.0,144.1072,144.8925,144.0376,144.5048,935304.0
2024-02-23 09:40:00,145.36,145.96,145.33,145.71,458026.0,144.4949,145.0913,144.465,144.8428,458026.0
2024-02-23 09:50:00,145.71,145.9,145.42,145.68,380206.0,144.8428,145.0316,144.5545,144.8129,380206.0
2024-02-23 10:00:00,145.69,145.7,145.23,145.56,241136.0,144.8229,144.8328,144.3656,144.6937,241136.0
2024-02-23 10:10:00,145.56,145.68,145.37,145.45,289640.0,144.6937,144.8129,144.5048,144.5843,289640.0
2024-02-23 10:20:00,145.46,145.52,145.21,145.32,255155.0,144.5943,144.6539,144.3457,144.4551,255155.0
2024-02-23 10:30:00,145.32,145.59,145.26,145.54,251536.0,144.4551,144.7235,144.3954,144.6738,251536.0
2024-02-23 10:40:00,145.5,145.52,145.1,145.15,266813.0,144.634,144.6539,144.2364,144.2861,266813.0
2024-02-23 10:50:00,145.15,145.31,145.06,145.15,224164.0,144.2861,144.4452,144.1966,144.2861,224164.0
2024-02-23 11:00:00,145.16,145.21,144.84,144.93,314471.0,144.296,144.3457,143.9779,144.0674,314471.0
2024-02-23 11:10:00,144.9,145.09,144.8,144.83,211851.0,144.0376,144.2265,143.9382,143.968,211851.0
2024-02-23 11:20:00,144.84,144.95,144.79,144.87,158623.0,143.9779,144.0873,143.9282,144.0078,158623.0
2024-02-23 11:30:00,144.88,145.09,144.84,145.0,189241.0,144.0177,144.2265,143.9779,144.137,189241.0
2024-02-23 11:40:00,145.0,145.03,144.88,144.96,104946.0,144.137,144.1668,144.0177,144.0972,104946.0
2024-02-23 11:50:00,144.95,145.3,144.92,145.3,166999.0,144.0873,144.4352,144.0575,144.4352,166999.0
2024-02-23 12:00:00,145.31,145.51,145.31,145.46,206935.0,144.4452,144.644,144.4452,144.5943,206935.0
2024-02-23 12:10:00,145.44,145.53,145.26,145.53,182375.0,144.5744,144.6638,144.3954,144.6638,182375.0
2024-02-23 12:20:00,145.53,145.59,145.29,145.38,164602.0,144.6638,144.7235,144.4253,144.5147,164602.0
2024-02-23 12:30:00,145.38,145.41,145.17,145.38,133459.0,144.5147,144.5446,144.306,144.5147,133459.0
2024-02-23 12:40:00,145.38,145.38,145.13,145.19,99419.0,144.5147,144.5147,144.2662,144.3259,99419.0
2024-02-23 12:50:00,145.19,145.27,145.12,145.24,100903.0,144.3259,144.4054,144.2563,144.3756,100903.0
2024-02-23 13:00:00,145.24,145.27,145.11,145.19,82650.0,144.3756,144.4054,144.2463,144.3259,82650.0
2024-02-23 13:10:00,145.19,145.41,145.18,145.41,79827.0,144.3259,144.5446,144.3159,144.5446,79827.0
2024-02-23 13:20:00,145.42,145.44,145.33,145.35,79816.0,144.5545,144.5744,144.465,144.4849,79816.0
2024-02-23 13:30:00,145.35,145.42,145.27,145.37,126102.0,144.4849,144.5545,144.4054,144.5048,126102.0
2024-02-23 13:40:00,145.36,145.47,145.29,145.41,111144.0,144.4949,144.6042,144.4253,144.5446,111144.0
2024-02-23 13:50:00,145.42,145.48,145.33,145.4,109032.0,144.5545,144.6141,144.465,144.5346,109032.0
2024-02-23 14:00:00,145.39,145.44,145.25,145.28,125971.0,144.5247,144.5744,144.3855,144.4153,125971.0
2024-02-23 14:10:00,145.28,145.28,144.98,145.01,163098.0,144.4153,144.4153,144.1171,144.1469,163098.0
2024-02-23 14:20:00,145.02,145.03,144.88,144.92,143813.0,144.1569,144.1668,144.0177,144.0575,143813.0
2024-02-23 14:30:00,144.92,145.12,144.89,145.12,109615.0,144.0575,144.2563,144.0277,144.2563,109615.0
2024-02-23 14:40:00,145.12,145.16,145.04,145.12,125386.0,144.2563,144.296,144.1768,144.2563,125386.0
2024-02-23 14:50:00,145.12,145.25,145.05,145.16,125429.0,144.2563,144.3855,144.1867,144.296,125429.0
2024-02-23 15:00:00,145.17,145.23,145.07,145.08,166846.0,144.306,144.3656,144.2066,144.2165,166846.0
2024-02-23 15:10:00,145.08,145.18,145.02,145.12,150436.0,144.2165,144.3159,144.1569,144.2563,150436.0
2024-02-23 15:20:00,145.13,145.2,145.0,145.06,211825.0,144.2662,144.3358,144.137,144.1966,211825.0
2024-02-23 15:30:00,145.06,145.3,144.96,145.23,241891.0,144.1966,144.4352,144.0972,144.3656,241891.0
2024-02-23 15:40:00,145.24,145.39,145.2,145.34,317293.0,144.3756,144.5247,144.3358,144.475,317293.0
2024-02-23 15:50:00,145.34,145.51,145.25,145.31,927384.0,144.475,144.644,144.3855,144.4452,927384.0
2024-02-26 09:30:00,143.45,143.84,141.86,142.5,1795430.0,142.5962,142.9839,141.0157,141.6519,1795430.0
2024-02-26 09:40:00,142.48,142.54,141.57,141.61,876289.0,141.632,141.6916,140.7274,140.7672,876289.0
2024-02-26 09:50:00,141.61,141.75,141.2,141.55,968872.0,140.7672,140.9063,140.3596,140.7075,968872.0
2024-02-26 10:00:00,141.54,141.97,141.29,141.75,639580.0,140.6976,141.125,140.4491,140.9063,639580.0
2024-02-26 10:10:00,141.75,141.86,141.54,141.77,436154.0,140.9063,141.0157,140.6976,140.9262,436154.0
2024-02-26 10:20:00,141.78,141.93,141.46,141.48,461758.0,140.9362,141.0853,140.6181,140.6379,461758.0
2024-02-26 10:30:00,141.47,141.6,141.37,141.43,599203.0,140.628,140.7572,140.5286,140.5882,599203.0
2024-02-26 10:40:00,141.42,141.52,141.35,141.42,494960.0,140.5783,140.6777,140.5087,140.5783,494960.0
2024-02-26 10:50:00,141.42,141.43,140.73,140.73,837614.0,140.5783,140.5882,139.8924,139.8924,837614.0
2024-02-26 11:00:00,140.74,140.97,140.65,140.67,459428.0,139.9024,140.131,139.8129,139.8328,459428.0
2024-02-26 11:10:00,140.67,140.75,140.42,140.47,640603.0,139.8328,139.9123,139.5843,139.634,640603.0
2024-02-26 11:20:00,140.48,140.51,140.03,140.17,568515.0,139.6439,139.6737,139.1966,139.3357,568515.0
2024-02-26 11:30:00,140.16,140.42,140.12,140.38,559444.0,139.3258,139.5843,139.286,139.5445,559444.0
2024-02-26 11:40:00,140.39,140.58,140.38,140.43,369966.0,139.5544,139.7433,139.5445,139.5942,369966.0
2024-02-26 11:50:00,140.43,140.52,140.18,140.18,328579.0,139.5942,139.6837,139.3457,139.3457,328579.0
2024-02-26 12:00:00,140.19,140.19,139.95,139.96,545126.0,139.3556,139.3556,139.1171,139.127,545126.0
2024-02-26 12:10:00,139.95,140.21,139.92,139.99,543236.0,139.1171,139.3755,139.0872,139.1568,543236.0
2024-02-26 12:20:00,139.98,140.0,139.72,139.78,501490.0,139.1469,139.1668,138.8884,138.9481,501490.0
2024-02-26 12:30:00,139.78,139.96,139.76,139.77,526166.0,138.9481,139.127,138.9282,138.9381,526166.0
2024-02-26 12:40:00,139.78,139.8,139.58,139.64,552195.0,138.9481,138.9679,138.7493,138.8089,552195.0
2024-02-26 12:50:00,139.64,139.81,139.41,139.42,484128.0,138.8089,138.9779,138.5803,138.5902,484128.0
2024-02-26 13:00:00,139.43,139.83,139.15,139.78,639670.0,138.6001,138.9978,138.3218,138.9481,639670.0
2024-02-26 13:10:00,139.79,139.96,139.52,139.52,401348.0,138.958,139.127,138.6896,138.6896,401348.0
2024-02-26 13:20:00,139.52,139.63,139.37,139.47,395218.0,138.6896,138.799,138.5405,138.6399,395218.0
2024-02-26 13:30:00,139.48,139.54,139.31,139.49,310067.0,138.6499,138.7095,138.4809,138.6598,310067.0
2024-02-26 13:40:00,139.49,139.62,139.45,139.58,305620.0,138.6598,138.789,138.62,138.7493,305620.0
2024-02-26 13:50:00,139.57,139.96,139.49,139.92,465750.0,138.7393,139.127,138.6598,139.0872,465750.0
2024-02-26 14:00:00,139.91,140.15,139.91,140.01,423287.0,139.0773,139.3159,139.0773,139.1767,423287.0
2024-02-26 14:10:00,140.0,140.08,139.82,139.86,372491.0,139.1668,139.2463,138.9878,139.0276,372491.0
2024-02-26 14:20:00,139.86,140.17,139.85,140.14,405238.0,139.0276,139.3357,139.0176,139.3059,405238.0
2024-02-26 14:30:00,140.15,140.2,139.94,140.0,346135.0,139.3159,139.3656,139.1071,139.1668,346135.0
2024-02-26 14:40:00,140.0,140.1,139.73,139.8,314377.0,139.1668,139.2662,138.8984,138.9679,314377.0
2024-02-26 14:50:00,139.79,139.91,139.55,139.56,345849.0,138.958,139.0773,138.7194,138.7294,345849.0
2024-02-26 15:00:00,139.58,139.61,139.45,139.55,440692.0,138.7493,138.7791,138.62,138.7194,440692.0
2024-02-26 15:10:00,139.55,139.62,139.33,139.36,427232.0,138.7194,138.789,138.5007,138.5306,427232.0
2024-02-26 15:20:00,139.36,139.58,139.28,139.55,447684.0,138.5306,138.7493,138.451,138.7194,447684.0
2024-02-26 15:30:00,139.55,139.69,139.33,139.34,464230.0,138.7194,138.8586,138.5007,138.5107,464230.0
2024-02-26 15:40:00,139.34,139.39,138.96,138.97,785132.0,138.5107,138.5604,138.1329,138.1429,785132.0
2024-02-26 15:50:00,138.96,139.12,138.74,138.76,2272339.0,138.1329,138.292,137.9143,137.9341,2272339.0
2024-02-27 09:30:00,139.4,139.87,138.9,139.45,1228913.0,138.5703,139.0375,138.0733,138.62,1228913.0
2024-02-27 09:40:00,139.45,139.8,139.1,139.19,1056978.0,138.62,138.9679,138.2721,138.3616,1056978.0
2024-02-27 09:50:00,139.19,139.45,138.77,139.09,812860.0,138.3616,138.62,137.9441,138.2622,812860.0
2024-02-27 10:00:00,139.07,139.4,138.89,138.94,527292.0,138.2423,138.5703,138.0634,138.1131,527292.0
2024-02-27 10:10:00,138.96,139.19,138.84,139.14,441978.0,138.1329,138.3616,138.0137,138.3119,441978.0
2024-02-27 10:20:00,139.14,139.4,139.1,139.34,484742.0,138.3119,138.5703,138.2721,138.5107,484742.0
2024-02-27 10:30:00,139.34,139.51,139.23,139.45,341064.0,138.5107,138.6797,138.4013,138.62,341064.0
2024-02-27 10:40:00,139.44,139.7,139.32,139.64,348706.0,138.6101,138.8685,138.4908,138.8089,348706.0
2024-02-27 10:50:00,139.63,139.63,139.38,139.39,374089.0,138.799,138.799,138.5504,138.5604,374089.0
2024-02-27 11:00:00,139.39,139.43,139.13,139.27,338111.0,138.5604,138.6001,138.3019,138.4411,338111.0
2024-02-27 11:10:00,139.27,139.57,139.26,139.49,279856.0,138.4411,138.7393,138.4312,138.6598,279856.0
2024-02-27 11:20:00,139.46,139.56,139.3,139.31,266626.0,138.63,138.7294,138.4709,138.4809,266626.0
2024-02-27 11:30:00,139.31,139.45,139.27,139.37,373395.0,138.4809,138.62,138.4411,138.5405,373395.0
2024-02-27 11:40:00,139.36,139.39,139.19,139.3,249475.0,138.5306,138.5604,138.3616,138.4709,249475.0
2024-02-27 11:50:00,139.3,139.31,139.16,139.22,231480.0,138.4709,138.4809,138.3318,138.3914,231480.0
2024-02-27 12:00:00,139.23,139.25,139.12,139.15,225299.0,138.4013,138.4212,138.292,138.3218,225299.0
2024-02-27 12:10:00,139.15,139.21,138.98,139.04,270259.0,138.3218,138.3815,138.1528,138.2125,270259.0
2024-02-27 12:20:00,139.04,139.14,138.81,138.99,382041.0,138.2125,138.3119,137.9838,138.1628,382041.0
2024-02-27 12:30:00,139.0,139.03,138.58,138.68,377000.0,138.1727,138.2025,137.7552,137.8546,377000.0
2024-02-27 12:40:00,138.69,138.69,138.5,138.64,377804.0,137.8646,137.8646,137.6757,137.8148,377804.0
2024-02-27 12:50:00,138.65,138.84,138.6,138.84,288291.0,137.8248,138.0137,137.7751,138.0137,288291.0
2024-02-27 13:00:00,138.83,139.16,138.73,139.07,519160.0,138.0037,138.3318,137.9043,138.2423,519160.0
2024-02-27 13:10:00,139.07,139.36,139.06,139.19,328417.0,138.2423,138.5306,138.2324,138.3616,328417.0
2024-02-27 13:20:00,139.2,139.25,139.08,139.09,212546.0,138.3715,138.4212,138.2522,138.2622,212546.0
2024-02-27 13:30:00,139.1,139.27,139.06,139.22,221155.0,138.2721,138.4411,138.2324,138.3914,221155.0
2024-02-27 13:40:00,139.22,139.41,139.22,139.36,217211.0,138.3914,138.5803,138.3914,138.5306,217211.0
2024-02-27 13:50:00,139.37,139.42,139.23,139.36,299609.0,138.5405,138.5902,138.4013,138.5306,299609.0
2024-02-27 14:00:00,139.37,139.71,139.37,139.58,295494.0,138.5405,138.8785,138.5405,138.7493,295494.0
2024-02-27 14:10:00,139.58,139.9,139.58,139.9,323273.0,138.7493,139.0674,138.7493,139.0674,323273.0
2024-02-27 14:20:00,139.9,139.97,139.81,139.89,214884.0,139.0674,139.1369,138.9779,139.0574,214884.0
2024-02-27 14:30:00,139.89,140.09,139.88,140.09,273646.0,139.0574,139.2562,139.0475,139.2562,273646.0
2024-02-27 14:40:00,140.09,140.24,140.04,140.22,281009.0,139.2562,139.4053,139.2065,139.3854,281009.0
2024-02-27 14:50:00,140.22,140.35,140.19,140.27,216796.0,139.3854,139.5147,139.3556,139.4351,216796.0
2024-02-27 15:00:00,140.28,140.3,139.9,139.93,284306.0,139.4451,139.465,139.0674,139.0972,284306.0
2024-02-27 15:10:00,139.93,140.08,139.9,139.98,209698.0,139.0972,139.2463,139.0674,139.1469,209698.0
2024-02-27 15:20:00,139.97,140.06,139.9,140.05,227430.0,139.1369,139.2264,139.0674,139.2165,227430.0
2024-02-27 15:30:00,140.05,140.08,139.92,140.03,213807.0,139.2165,139.2463,139.0872,139.1966,213807.0
2024-02-27 15:40:00,140.03,140.39,140.02,140.38,377708.0,139.1966,139.5544,139.1866,139.5445,377708.0
2024-02-27 15:50:00,140.38,140.49,140.01,140.11,1230550.0,139.5445,139.6538,139.1767,139.2761,1230550.0
2024-02-28 09:30:00,139.09,139.28,138.21,138.26,1375068.0,138.2622,138.451,137.3874,137.4371,1375068.0
2024-02-28 09:40:00,138.25,138.25,137.3,137.43,1006196.0,137.4272,137.4272,136.4828,136.6121,1006196.0
2024-02-28 09:50:00,137.44,138.01,137.37,137.7,785428.0,136.622,137.1886,136.5524,136.8804,785428.0
2024-02-28 10:00:00,137.71,138.17,137.57,138.17,599679.0,136.8904,137.3476,136.7512,137.3476,599679.0
2024-02-28 10:10:00,138.17,138.29,137.87,138.01,547168.0,137.3476,137.4669,137.0494,137.1886,547168.0
2024-02-28 10:20:00,138.0,138.0,137.45,137.71,482467.0,137.1787,137.1787,136.6319,136.8904,482467.0
2024-02-28 10:30:00,137.71,137.92,137.58,137.8,382755.0,136.8904,137.0991,136.7612,136.9798,382755.0
2024-02-28 10:40:00,137.81,137.81,137.43,137.44,507453.0,136.9898,136.9898,136.6121,136.622,507453.0
2024-02-28 10:50:00,137.43,137.59,137.34,137.49,604965.0,136.6121,136.7711,136.5226,136.6717,604965.0
2024-02-28 11:00:00,137.5,137.6,137.23,137.3,700755.0,136.6816,136.781,136.4132,136.4828,700755.0
2024-02-28 11:10:00,137.31,137.4,136.96,137.1,711843.0,136.4928,136.5822,136.1448,136.284,711843.0
2024-02-28 11:20:00,137.11,137.5,137.05,137.39,598023.0,136.294,136.6816,136.2343,136.5723,598023.0
2024-02-28 11:30:00,137.39,137.76,137.38,137.64,425376.0,136.5723,136.9401,136.5623,136.8208,425376.0
2024-02-28 11:40:00,137.65,137.71,137.39,137.41,358658.0,136.8307,136.8904,136.5723,136.5922,358658.0
2024-02-28 11:50:00,137.42,137.43,137.26,137.32,445711.0,136.6021,136.6121,136.4431,136.5027,445711.0
2024-02-28 12:00:00,137.33,137.33,137.19,137.21,459517.0,136.5126,136.5126,136.3735,136.3934,459517.0
2024-02-28 12:10:00,137.21,137.43,137.18,137.26,344626.0,136.3934,136.6121,136.3635,136.4431,344626.0
2024-02-28 12:20:00,137.26,137.38,137.18,137.26,364875.0,136.4431,136.5623,136.3635,136.4431,364875.0
2024-02-28 12:30:00,137.25,137.32,137.12,137.19,348602.0,136.4331,136.5027,136.3039,136.3735,348602.0
2024-02-28 12:40:00,137.19,137.26,137.1,137.15,344787.0,136.3735,136.4431,136.284,136.3337,344787.0
2024-02-28 12:50:00,137.16,137.27,137.13,137.21,314194.0,136.3437,136.453,136.3138,136.3934,314194.0
2024-02-28 13:00:00,137.21,137.25,136.94,137.02,495191.0,136.3934,136.4331,136.125,136.2045,495191.0
2024-02-28 13:10:00,137.0,137.16,136.96,137.14,333879.0,136.1846,136.3437,136.1448,136.3238,333879.0
2024-02-28 13:20:00,137.14,137.43,137.13,137.33,326470.0,136.3238,136.6121,136.3138,136.5126,326470.0
2024-02-28 13:30:00,137.33,137.46,137.32,137.46,335641.0,136.5126,136.6419,136.5027,136.6419,335641.0
2024-02-28 13:40:00,137.45,137.58,137.32,137.36,301513.0,136.6319,136.7612,136.5027,136.5425,301513.0
2024-02-28 13:50:00,137.36,137.4,137.17,137.26,348742.0,136.5425,136.5822,136.3536,136.4431,348742.0
2024-02-28 14:00:00,137.25,137.3,137.04,137.07,386215.0,136.4331,136.4828,136.2244,136.2542,386215.0
2024-02-28 14:10:00,137.06,137.12,136.81,136.82,465177.0,136.2443,136.3039,135.9957,136.0057,465177.0
2024-02-28 14:20:00,136.81,136.93,136.76,136.81,340982.0,135.9957,136.115,135.946,135.9957,340982.0
2024-02-28 14:30:00,136.81,136.83,136.64,136.78,450283.0,135.9957,136.0156,135.8268,135.9659,450283.0
2024-02-28 14:40:00,136.77,137.03,136.66,137.0,408760.0,135.956,136.2144,135.8466,136.1846,408760.0
2024-02-28 14:50:00,137.01,137.29,136.89,137.18,556345.0,136.1946,136.4729,136.0753,136.3635,556345.0
2024-02-28 15:00:00,137.18,137.41,137.17,137.27,511914.0,136.3635,136.5922,136.3536,136.453,511914.0
2024-02-28 15:10:00,137.27,137.31,137.14,137.23,402467.0,136.453,136.4928,136.3238,136.4132,402467.0
2024-02-28 15:20:00,137.24,137.46,137.17,137.41,561878.0,136.4232,136.6419,136.3536,136.5922,561878.0
2024-02-28 15:30:00,137.42,137.44,137.3,137.42,687485.0,136.6021,136.622,136.4828,136.6021,687485.0
2024-02-28 15:40:00,137.42,137.45,137.22,137.35,694895.0,136.6021,136.6319,136.4033,136.5325,694895.0
2024-02-28 15:50:00,137.35,137.45,137.27,137.45,2525100.0,136.5325,136.6319,136.453,136.6319,2525100.0
2024-02-29 09:30:00,138.39,138.97,138.06,138.73,1555679.0,137.5663,138.1429,137.2383,137.9043,1555679.0
2024-02-29 09:40:00,138.77,139.74,138.6,139.68,772145.0,137.9441,138.9083,137.7751,138.8487,772145.0
2024-02-29 09:50:00,139.67,139.95,139.53,139.7,625269.0,138.8387,139.1171,138.6996,138.8685,625269.0
2024-02-29 10:00:00,139.69,139.78,139.29,139.4,441804.0,138.8586,138.9481,138.461,138.5703,441804.0
2024-02-29 10:10:00,139.38,139.38,138.59,138.59,452865.0,138.5504,138.5504,137.7651,137.7651,452865.0
2024-02-29 10:20:00,138.6,138.9,138.57,138.76,523971.0,137.7751,138.0733,137.7453,137.9341,523971.0
2024-02-29 10:30:00,138.77,138.8,138.44,138.64,382818.0,137.9441,137.9739,137.616,137.8148,382818.0
2024-02-29 10:40:00,138.64,138.64,138.03,138.43,490565.0,137.8148,137.8148,137.2085,137.6061,490565.0
2024-02-29 10:50:00,138.42,138.43,138.01,138.17,326526.0,137.5962,137.6061,137.1886,137.3476,326526.0
2024-02-29 11:00:00,138.18,138.24,137.94,138.09,444626.0,137.3576,137.4172,137.119,137.2681,444626.0
2024-02-29 11:10:00,138.09,138.16,137.89,138.03,255112.0,137.2681,137.3377,137.0693,137.2085,255112.0
2024-02-29 11:20:00,138.04,138.24,137.96,138.08,396390.0,137.2184,137.4172,137.1389,137.2582,396390.0
2024-02-29 11:30:00,138.08,138.08,137.8,137.83,298910.0,137.2582,137.2582,136.9798,137.0097,298910.0
2024-02-29 11:40:00,137.84,137.87,137.57,137.86,254650.0,137.0196,137.0494,136.7512,137.0395,254650.0
2024-02-29 11:50:00,137.85,138.05,137.77,137.94,285605.0,137.0296,137.2284,136.95,137.119,285605.0
2024-02-29 12:00:00,137.94,138.16,137.93,137.99,233760.0,137.119,137.3377,137.1091,137.1687,233760.0
2024-02-29 12:10:00,137.98,138.06,137.94,138.0,184540.0,137.1588,137.2383,137.119,137.1787,184540.0
2024-02-29 12:20:00,138.0,138.11,137.88,137.94,171884.0,137.1787,137.288,137.0594,137.119,171884.0
2024-02-29 12:30:00,137.95,138.07,137.93,138.03,141794.0,137.129,137.2482,137.1091,137.2085,141794.0
2024-02-29 12:40:00,138.03,138.22,137.95,138.16,212212.0,137.2085,137.3973,137.129,137.3377,212212.0
2024-02-29 12:50:00,138.16,138.24,138.06,138.2,190023.0,137.3377,137.4172,137.2383,137.3775,190023.0
2024-02-29 13:00:00,138.19,138.39,138.18,138.34,325317.0,137.3675,137.5663,137.3576,137.5166,325317.0
2024-02-29 13:10:00,138.35,138.38,138.19,138.22,236199.0,137.5266,137.5564,137.3675,137.3973,236199.0
2024-02-29 13:20:00,138.23,138.43,138.2,138.4,265420.0,137.4073,137.6061,137.3775,137.5763,265420.0
2024-02-29 13:30:00,138.41,138.47,138.26,138.29,191562.0,137.5862,137.6459,137.4371,137.4669,191562.0
2024-02-29 13:40:00,138.29,138.3,138.1,138.19,153780.0,137.4669,137.4769,137.2781,137.3675,153780.0
2024-02-29 13:50:00,138.2,138.23,138.09,138.13,243438.0,137.3775,137.4073,137.2681,137.3079,243438.0
2024-02-29 14:00:00,138.13,138.21,138.01,138.21,197625.0,137.3079,137.3874,137.1886,137.3874,197625.0
2024-02-29 14:10:00,138.21,138.49,138.21,138.46,189523.0,137.3874,137.6657,137.3874,137.6359,189523.0
2024-02-29 14:20:00,138.44,138.54,138.34,138.41,241620.0,137.616,137.7154,137.5166,137.5862,241620.0
2024-02-29 14:30:00,138.4,138.46,138.23,138.25,177147.0,137.5763,137.6359,137.4073,137.4272,177147.0
2024-02-29 14:40:00,138.24,138.31,138.06,138.2,200574.0,137.4172,137.4868,137.2383,137.3775,200574.0
2024-02-29 14:50:00,138.2,138.32,138.15,138.32,158307.0,137.3775,137.4968,137.3278,137.4968,158307.0
2024-02-29 15:00:00,138.32,138.46,138.32,138.42,196520.0,137.4968,137.6359,137.4968,137.5962,196520.0
2024-02-29 15:10:00,138.43,138.43,138.29,138.4,305053.0,137.6061,137.6061,137.4669,137.5763,305053.0
2024-02-29 15:20:00,138.4,138.9,138.39,138.9,442071.0,137.5763,138.0733,137.5663,138.0733,442071.0
2024-02-29 15:30:00,138.89,138.91,138.67,138.72,443072.0,138.0634,138.0832,137.8447,137.8944,443072.0
2024-02-29 15:40:00,138.72,138.92,138.62,138.8,406160.0,137.8944,138.0932,137.795,137.9739,406160.0
2024-02-29 15:50:00,138.81,139.83,138.8,139.65,3030130.0,137.9838,138.9978,137.9739,138.8188,3030130.0
2024-03-01 09:30:00,139.6,140.0,138.94,139.33,1306706.0,138.7691,139.1668,138.1131,138.5007,1306706.0
2024-03-01 09:40:00,139.34,139.45,139.03,139.14,428636.0,138.5107,138.62,138.2025,138.3119,428636.0
2024-03-01 09:50:00,139.14,139.33,139.01,139.25,333569.0,138.3119,138.5007,138.1826,138.4212,333569.0
2024-03-01 10:00:00,139.27,139.56,138.86,139.12,434250.0,138.4411,138.7294,138.0335,138.292,434250.0
2024-03-01 10:10:00,139.12,139.2,138.81,138.87,551531.0,138.292,138.3715,137.9838,138.0435,551531.0
2024-03-01 10:20:00,138.87,138.99,138.69,138.89,430278.0,138.0435,138.1628,137.8646,138.0634,430278.0
2024-03-01 10:30:00,138.88,138.94,138.71,138.83,354300.0,138.0534,138.1131,137.8844,138.0037,354300.0
2024-03-01 10:40:00,138.83,138.89,138.54,138.58,662422.0,138.0037,138.0634,137.7154,137.7552,662422.0
2024-03-01 10:50:00,138.58,138.67,138.42,138.57,531038.0,137.7552,137.8447,137.5962,137.7453,531038.0
2024-03-01 11:00:00,138.58,138.84,138.53,138.75,352344.0,137.7552,138.0137,137.7055,137.9242,352344.0
2024-03-01 11:10:00,138.76,138.76,138.53,138.7,288892.0,137.9341,137.9341,137.7055,137.8745,288892.0
2024-03-01 11:20:00,138.69,138.99,138.68,138.9,293192.0,137.8646,138.1628,137.8546,138.0733,293192.0
2024-03-01 11:30:00,138.91,138.95,138.79,138.88,242011.0,138.0832,138.123,137.964,138.0534,242011.0
2024-03-01 11:40:00,138.87,138.96,138.86,138.89,245728.0,138.0435,138.1329,138.0335,138.0634,245728.0
2024-03-01 11:50:00,138.89,138.99,138.8,138.83,319795.0,138.0634,138.1628,137.9739,138.0037,319795.0
2024-03-01 12:00:00,138.83,139.05,138.81,139.05,413165.0,138.0037,138.2224,137.9838,138.2224,413165.0
2024-03-01 12:10:00,139.06,139.17,139.02,139.08,320528.0,138.2324,138.3417,138.1926,138.2522,320528.0
2024-03-01 12:20:00,139.08,139.11,138.89,138.91,269392.0,138.2522,138.2821,138.0634,138.0832,269392.0
2024-03-01 12:30:00,138.91,139.16,138.9,139.06,227271.0,138.0832,138.3318,138.0733,138.2324,227271.0
2024-03-01 12:40:00,139.06,139.2,139.06,139.14,289768.0,138.2324,138.3715,138.2324,138.3119,289768.0
2024-03-01 12:50:00,139.14,139.17,138.99,139.11,366805.0,138.3119,138.3417,138.1628,138.2821,366805.0
2024-03-01 13:00:00,139.11,139.35,139.1,139.29,429551.0,138.2821,138.5206,138.2721,138.461,429551.0
2024-03-01 13:10:00,139.29,139.33,139.16,139.19,265451.0,138.461,138.5007,138.3318,138.3616,265451.0
2024-03-01 13:20:00,139.18,139.31,139.16,139.27,264054.0,138.3516,138.4809,138.3318,138.4411,264054.0
2024-03-01 13:30:00,139.27,139.33,139.22,139.31,231946.0,138.4411,138.5007,138.3914,138.4809,231946.0
2024-03-01 13:40:00,139.31,139.44,139.3,139.39,401212.0,138.4809,138.6101,138.4709,138.5604,401212.0
2024-03-01 13:50:00,139.4,139.47,139.25,139.25,499140.0,138.5703,138.6399,138.4212,138.4212,499140.0
2024-03-01 14:00:00,139.26,139.35,139.19,139.27,377529.0,138.4312,138.5206,138.3616,138.4411,377529.0
2024-03-01 14:10:00,139.27,139.5,139.24,139.38,343582.0,138.4411,138.6697,138.4113,138.5504,343582.0
2024-03-01 14:20:00,139.38,139.39,139.23,139.37,328321.0,138.5504,138.5604,138.4013,138.5405,328321.0
2024-03-01 14:30:00,139.37,139.38,139.22,139.22,342656.0,138.5405,138.5504,138.3914,138.3914,342656.0
2024-03-01 14:40:00,139.22,139.25,139.07,139.07,357815.0,138.3914,138.4212,138.2423,138.2423,357815.0
2024-03-01 14:50:00,139.08,139.3,139.02,139.28,354230.0,138.2522,138.4709,138.1926,138.451,354230.0
2024-03-01 15:00:00,139.29,139.3,139.03,139.05,453847.0,138.461,138.4709,138.2025,138.2224,453847.0
2024-03-01 15:10:00,139.04,139.07,138.82,139.04,388308.0,138.2125,138.2423,137.9938,138.2125,388308.0
2024-03-01 15:20:00,139.04,139.05,138.71,138.71,635520.0,138.2125,138.2224,137.8844,137.8844,635520.0
2024-03-01 15:30:00,138.72,138.73,138.38,138.4,919416.0,137.8944,137.9043,137.5564,137.5763,919416.0
2024-03-01 15:40:00,138.4,138.47,138.09,138.1,986579.0,137.5763,137.6459,137.2681,137.2781,986579.0
2024-03-01 15:50:00,138.1,138.27,137.97,138.07,2559685.0,137.2781,137.4471,137.1488,137.2482,2559685.0
2024-03-04 09:30:00,136.64,136.64,133.91,134.08,3097176.0,135.8268,135.8268,133.113,133.282,3097176.0
2024-03-04 09:40:00,134.09,134.47,133.91,134.12,1098117.0,133.2919,133.6697,133.113,133.3218,1098117.0
2024-03-04 09:50:00,134.12,134.34,133.8,134.31,1191005.0,133.3218,133.5404,133.0037,133.5106,1191005.0
2024-03-04 10:00:00,134.3,134.73,134.27,134.48,863769.0,133.5007,133.9281,133.4709,133.6796,863769.0
2024-03-04 10:10:00,134.5,134.6,134.07,134.11,635698.0,133.6995,133.7989,133.272,133.3118,635698.0
2024-03-04 10:20:00,134.12,134.29,134.02,134.13,471563.0,133.3218,133.4907,133.2223,133.3317,471563.0
2024-03-04 10:30:00,134.13,134.39,133.94,134.31,714560.0,133.3317,133.5901,133.1428,133.5106,714560.0
2024-03-04 10:40:00,134.31,134.49,134.01,134.02,1026771.0,133.5106,133.6895,133.2124,133.2223,1026771.0
2024-03-04 10:50:00,134.02,134.13,133.93,133.99,914631.0,133.2223,133.3317,133.1329,133.1925,914631.0
2024-03-04 11:00:00,133.99,134.05,133.4,133.5,1107841.0,133.1925,133.2522,132.606,132.7054,1107841.0
2024-03-04 11:10:00,133.5,133.52,132.91,133.0,1859234.0,132.7054,132.7253,132.119,132.2084,1859234.0
2024-03-04 11:20:00,133.0,133.41,132.86,133.34,1178909.0,132.2084,132.616,132.0693,132.5464,1178909.0
2024-03-04 11:30:00,133.34,133.41,133.01,133.36,885048.0,132.5464,132.616,132.2184,132.5663,885048.0
2024-03-04 11:40:00,133.37,133.4,133.08,133.14,708945.0,132.5762,132.606,132.2879,132.3476,708945.0
2024-03-04 11:50:00,133.13,133.29,133.03,133.19,821754.0,132.3376,132.4967,132.2382,132.3973,821754.0
2024-03-04 12:00:00,133.19,133.27,133.09,133.22,675755.0,132.3973,132.4768,132.2979,132.4271,675755.0
2024-03-04 12:10:00,133.22,133.57,133.04,133.49,569415.0,132.4271,132.775,132.2482,132.6955,569415.0
2024-03-04 12:20:00,133.49,133.66,133.43,133.66,419372.0,132.6955,132.8645,132.6359,132.8645,419372.0
2024-03-04 12:30:00,133.66,133.73,133.48,133.5,560541.0,132.8645,132.9341,132.6856,132.7054,560541.0
2024-03-04 12:40:00,133.5,133.76,133.48,133.69,429066.0,132.7054,132.9639,132.6856,132.8943,429066.0
2024-03-04 12:50:00,133.69,133.86,133.64,133.72,504273.0,132.8943,133.0633,132.8446,132.9241,504273.0
2024-03-04 13:00:00,133.73,133.75,133.46,133.53,726065.0,132.9341,132.954,132.6657,132.7353,726065.0
2024-03-04 13:10:00,133.53,133.58,133.41,133.44,343156.0,132.7353,132.785,132.616,132.6458,343156.0
2024-03-04 13:20:00,133.44,133.53,133.41,133.43,402866.0,132.6458,132.7353,132.616,132.6359,402866.0
2024-03-04 13:30:00,133.43,133.55,133.41,133.45,366109.0,132.6359,132.7551,132.616,132.6557,366109.0
2024-03-04 13:40:00,133.45,133.52,133.4,133.43,385922.0,132.6557,132.7253,132.606,132.6359,385922.0
2024-03-04 13:50:00,133.43,133.55,133.31,133.51,411343.0,132.6359,132.7551,132.5166,132.7154,411343.0
2024-03-04 14:00:00,133.52,133.71,133.49,133.58,360800.0,132.7253,132.9142,132.6955,132.785,360800.0
2024-03-04 14:10:00,133.58,133.79,133.53,133.75,561442.0,132.785,132.9937,132.7353,132.954,561442.0
2024-03-04 14:20:00,133.75,133.87,133.72,133.82,365628.0,132.954,133.0732,132.9241,133.0235,365628.0
2024-03-04 14:30:00,133.81,133.98,133.74,133.97,497457.0,133.0136,133.1826,132.944,133.1726,497457.0
2024-03-04 14:40:00,133.98,134.33,133.93,134.3,745579.0,133.1826,133.5305,133.1329,133.5007,745579.0
2024-03-04 14:50:00,134.31,134.55,134.21,134.44,630572.0,133.5106,133.7492,133.4112,133.6398,630572.0
2024-03-04 15:00:00,134.44,134.46,134.26,134.41,521939.0,133.6398,133.6597,133.4609,133.61,521939.0
2024-03-04 15:10:00,134.41,134.75,134.4,134.74,654135.0,133.61,133.948,133.6001,133.9381,654135.0
2024-03-04 15:20:00,134.74,134.74,134.47,134.5,559310.0,133.9381,133.9381,133.6697,133.6995,559310.0
2024-03-04 15:30:00,134.5,134.56,134.17,134.53,846173.0,133.6995,133.7591,133.3715,133.7293,846173.0
2024-03-04 15:40:00,134.53,134.57,134.14,134.25,980352.0,133.7293,133.7691,133.3416,133.451,980352.0
2024-03-04 15:50:00,134.24,134.51,134.01,134.16,2344465.0,133.441,133.7094,133.2124,133.3615,2344465.0
2024-03-05 09:30:00,132.74,133.92,132.59,133.63,2419902.0,131.95,133.1229,131.8009,132.8347,2419902.0
2024-03-05 09:40:00,133.58,133.61,132.86,132.98,954879.0,132.785,132.8148,132.0693,132.1885,954879.0
2024-03-05 09:50:00,132.95,133.01,132.67,132.76,570554.0,132.1587,132.2184,131.8804,131.9698,570554.0
2024-03-05 10:00:00,132.77,133.11,132.4,132.53,647426.0,131.9798,132.3178,131.612,131.7412,647426.0
2024-03-05 10:10:00,132.53,132.69,132.05,132.06,768535.0,131.7412,131.9003,131.2641,131.274,768535.0
2024-03-05 10:20:00,132.06,132.29,131.84,131.97,817235.0,131.274,131.5026,131.0553,131.1845,817235.0
2024-03-05 10:30:00,131.97,132.0,131.73,131.85,710901.0,131.1845,131.2144,130.946,131.0653,710901.0
2024-03-05 10:40:00,131.85,131.9,131.55,131.57,536343.0,131.0653,131.115,130.767,130.7869,536343.0
2024-03-05 10:50:00,131.58,132.04,131.57,131.79,566719.0,130.7969,131.2541,130.7869,131.0056,566719.0
2024-03-05 11:00:00,131.8,132.27,131.73,132.26,381443.0,131.0156,131.4828,130.946,131.4728,381443.0
2024-03-05 11:10:00,132.25,132.49,132.11,132.38,483718.0,131.4629,131.7015,131.3237,131.5921,483718.0
2024-03-05 11:20:00,132.39,132.52,132.28,132.41,385223.0,131.602,131.7313,131.4927,131.6219,385223.0
2024-03-05 11:30:00,132.41,132.45,132.22,132.24,329849.0,131.6219,131.6617,131.4331,131.4529,329849.0
2024-03-05 11:40:00,132.25,132.36,132.11,132.31,538296.0,131.4629,131.5722,131.3237,131.5225,538296.0
2024-03-05 11:50:00,132.31,132.73,132.27,132.71,352656.0,131.5225,131.94,131.4828,131.9201,352656.0
2024-03-05 12:00:00,132.71,133.3,132.7,133.25,282703.0,131.9201,132.5066,131.9102,132.4569,282703.0
2024-03-05 12:10:00,133.25,133.48,133.21,133.43,305235.0,132.4569,132.6856,132.4172,132.6359,305235.0
2024-03-05 12:20:00,133.43,133.96,133.4,133.93,415541.0,132.6359,133.1627,132.606,133.1329,415541.0
2024-03-05 12:30:00,133.94,133.96,133.69,133.93,282658.0,133.1428,133.1627,132.8943,133.1329,282658.0
2024-03-05 12:40:00,133.93,134.02,133.73,133.8,332963.0,133.1329,133.2223,132.9341,133.0037,332963.0
2024-03-05 12:50:00,133.79,133.83,133.51,133.72,341581.0,132.9937,133.0335,132.7154,132.9241,341581.0
2024-03-05 13:00:00,133.72,133.76,133.48,133.75,316515.0,132.9241,132.9639,132.6856,132.954,316515.0
2024-03-05 13:10:00,133.75,133.93,133.68,133.8,255714.0,132.954,133.1329,132.8844,133.0037,255714.0
2024-03-05 13:20:00,133.8,133.89,133.67,133.7,265052.0,133.0037,133.0931,132.8744,132.9043,265052.0
2024-03-05 13:30:00,133.69,133.75,133.51,133.53,251780.0,132.8943,132.954,132.7154,132.7353,251780.0
2024-03-05 13:40:00,133.53,133.6,133.43,133.58,222922.0,132.7353,132.8048,132.6359,132.785,222922.0
2024-03-05 13:50:00,133.59,133.63,133.35,133.36,213142.0,132.7949,132.8347,132.5563,132.5663,213142.0
2024-03-05 14:00:00,133.37,133.49,133.25,133.49,172865.0,132.5762,132.6955,132.4569,132.6955,172865.0
2024-03-05 14:10:00,133.49,133.56,133.33,133.34,218444.0,132.6955,132.7651,132.5365,132.5464,218444.0
2024-03-05 14:20:00,133.34,133.5,133.3,133.34,181064.0,132.5464,132.7054,132.5066,132.5464,181064.0
2024-03-05 14:30:00,133.34,133.37,133.22,133.35,292509.0,132.5464,132.5762,132.4271,132.5563,292509.0
2024-03-05 14:40:00,133.35,133.39,133.18,133.22,213747.0,132.5563,132.5961,132.3873,132.4271,213747.0
2024-03-05 14:50:00,133.22,133.35,133.1,133.19,244634.0,132.4271,132.5563,132.3078,132.3973,244634.0
2024-03-05 15:00:00,133.19,133.28,133.07,133.18,286014.0,132.3973,132.4868,132.278,132.3873,286014.0
2024-03-05 15:10:00,133.19,133.3,133.16,133.26,379958.0,132.3973,132.5066,132.3675,132.4669,379958.0
2024-03-05 15:20:00,133.27,133.29,133.04,133.14,471318.0,132.4768,132.4967,132.2482,132.3476,471318.0
2024-03-05 15:30:00,133.15,133.3,133.11,133.25,452221.0,132.3575,132.5066,132.3178,132.4569,452221.0
2024-03-05 15:40:00,133.25,133.55,133.14,133.49,599166.0,132.4569,132.7551,132.3476,132.6955,599166.0
2024-03-05 15:50:00,133.49,133.79,133.34,133.78,1131539.0,132.6955,132.9937,132.5464,132.9838,1131539.0
2024-03-06 09:30:00,134.31,134.74,133.7,133.92,1236745.0,133.5106,133.9381,132.9043,133.1229,1236745.0
2024-03-06 09:40:00,133.93,134.14,133.02,133.03,615445.0,133.1329,133.3416,132.2283,132.2382,615445.0
2024-03-06 09:50:00,133.03,133.17,132.81,133.07,627614.0,132.2382,132.3774,132.0195,132.278,627614.0
2024-03-06 10:00:00,133.07,133.07,132.26,132.53,642686.0,132.278,132.278,131.4728,131.7412,642686.0
2024-03-06 10:10:00,132.52,132.93,132.3,132.68,428603.0,131.7313,132.1388,131.5126,131.8903,428603.0
2024-03-06 10:20:00,132.69,132.8,132.33,132.37,377573.0,131.9003,132.0096,131.5424,131.5822,377573.0
2024-03-06 10:30:00,132.37,132.51,132.04,132.1,557889.0,131.5822,131.7213,131.2541,131.3138,557889.0
2024-03-06 10:40:00,132.09,132.23,131.95,132.18,426658.0,131.3038,131.443,131.1647,131.3933,426658.0
2024-03-06 10:50:00,132.2,132.48,132.15,132.17,427926.0,131.4132,131.6915,131.3635,131.3834,427926.0
2024-03-06 11:00:00,132.18,132.67,132.17,132.5,419539.0,131.3933,131.8804,131.3834,131.7114,419539.0
2024-03-06 11:10:00,132.51,132.62,132.39,132.5,269257.0,131.7213,131.8307,131.602,131.7114,269257.0
2024-03-06 11:20:00,132.5,132.58,132.42,132.56,307569.0,131.7114,131.7909,131.6319,131.771,307569.0
2024-03-06 11:30:00,132.57,132.64,132.33,132.59,325825.0,131.781,131.8506,131.5424,131.8009,325825.0
2024-03-06 11:40:00,132.6,132.64,132.38,132.42,271270.0,131.8108,131.8506,131.5921,131.6319,271270.0
2024-03-06 11:50:00,132.42,132.66,132.42,132.59,256102.0,131.6319,131.8704,131.6319,131.8009,256102.0
2024-03-06 12:00:00,132.59,132.71,132.5,132.58,253695.0,131.8009,131.9201,131.7114,131.7909,253695.0
2024-03-06 12:10:00,132.58,132.96,132.56,132.87,349213.0,131.7909,132.1687,131.771,132.0792,349213.0
2024-03-06 12:20:00,132.88,133.06,132.85,132.93,278914.0,132.0891,132.2681,132.0593,132.1388,278914.0
2024-03-06 12:30:00,132.93,133.17,132.71,132.75,352058.0,132.1388,132.3774,131.9201,131.9599,352058.0
2024-03-06 12:40:00,132.75,132.79,132.5,132.5,304745.0,131.9599,131.9997,131.7114,131.7114,304745.0
2024-03-06 12:50:00,132.5,132.6,132.39,132.52,322606.0,131.7114,131.8108,131.602,131.7313,322606.0
2024-03-06 13:00:00,132.53,132.68,132.52,132.66,263426.0,131.7412,131.8903,131.7313,131.8704,263426.0
2024-03-06 13:10:00,132.66,132.73,132.59,132.68,193104.0,131.8704,131.94,131.8009,131.8903,193104.0
2024-03-06 13:20:00,132.67,132.85,132.65,132.84,202114.0,131.8804,132.0593,131.8605,132.0494,202114.0
2024-03-06 13:30:00,132.84,132.91,132.05,132.4,437402.0,132.0494,132.119,131.2641,131.612,437402.0
2024-03-06 13:40:00,132.41,132.81,132.27,132.31,338664.0,131.6219,132.0195,131.4828,131.5225,338664.0
2024-03-06 13:50:00,132.31,132.73,132.24,132.66,238988.0,131.5225,131.94,131.4529,131.8704,238988.0
2024-03-06 14:00:00,132.65,132.82,132.45,132.68,318861.0,131.8605,132.0295,131.6617,131.8903,318861.0
2024-03-06 14:10:00,132.7,132.72,132.27,132.45,332814.0,131.9102,131.9301,131.4828,131.6617,332814.0
2024-03-06 14:20:00,132.44,132.74,132.44,132.69,237309.0,131.6518,131.95,131.6518,131.9003,237309.0
2024-03-06 14:30:00,132.69,132.78,132.33,132.4,344585.0,131.9003,131.9897,131.5424,131.612,344585.0
2024-03-06 14:40:00,132.41,132.5,132.21,132.43,307512.0,131.6219,131.7114,131.4231,131.6418,307512.0
2024-03-06 14:50:00,132.43,132.56,132.14,132.26,286576.0,131.6418,131.771,131.3535,131.4728,286576.0
2024-03-06 15:00:00,132.25,132.57,132.22,132.5,312197.0,131.4629,131.781,131.4331,131.7114,312197.0
2024-03-06 15:10:00,132.5,132.64,132.27,132.53,359544.0,131.7114,131.8506,131.4828,131.7412,359544.0
2024-03-06 15:20:00,132.54,132.58,132.29,132.45,285181.0,131.7512,131.7909,131.5026,131.6617,285181.0
2024-03-06 15:30:00,132.45,132.6,132.29,132.54,413537.0,131.6617,131.8108,131.5026,131.7512,413537.0
2024-03-06 15:40:00,132.56,132.63,132.43,132.57,513300.0,131.771,131.8406,131.6418,131.781,513300.0
2024-03-06 15:50:00,132.57,132.67,132.33,132.54,1206246.0,131.781,131.8804,131.5424,131.7512,1206246.0
2024-03-07 09:30:00,133.97,133.97,132.8,133.52,1362746.0,133.1726,133.1726,132.0096,132.7253,1362746.0
2024-03-07 09:40:00,133.54,133.61,132.66,132.91,638873.0,132.7452,132.8148,131.8704,132.119,638873.0
2024-03-07 09:50:00,132.92,133.51,132.87,133.49,417417.0,132.1289,132.7154,132.0792,132.6955,417417.0
2024-03-07 10:00:00,133.49,133.92,133.41,133.87,497812.0,132.6955,133.1229,132.616,133.0732,497812.0
2024-03-07 10:10:00,133.88,134.33,133.78,134.29,680431.0,133.0832,133.5305,132.9838,133.4907,680431.0
2024-03-07 10:20:00,134.29,134.53,134.2,134.46,608590.0,133.4907,133.7293,133.4013,133.6597,608590.0
2024-03-07 10:30:00,134.46,134.49,133.9,134.31,532497.0,133.6597,133.6895,133.1031,133.5106,532497.0
2024-03-07 10:40:00,134.33,134.56,134.26,134.53,427554.0,133.5305,133.7591,133.4609,133.7293,427554.0
2024-03-07 10:50:00,134.53,134.53,134.12,134.21,481989.0,133.7293,133.7293,133.3218,133.4112,481989.0
2024-03-07 11:00:00,134.21,134.56,134.13,134.4,370027.0,133.4112,133.7591,133.3317,133.6001,370027.0
2024-03-07 11:10:00,134.4,134.57,134.25,134.35,246621.0,133.6001,133.7691,133.451,133.5504,246621.0
2024-03-07 11:20:00,134.36,134.71,134.35,134.66,398199.0,133.5603,133.9082,133.5504,133.8585,398199.0
2024-03-07 11:30:00,134.66,134.99,134.47,134.97,527114.0,133.8585,134.1866,133.6697,134.1667,527114.0
2024-03-07 11:40:00,134.98,135.22,134.83,134.96,513239.0,134.1766,134.4152,134.0275,134.1568,513239.0
2024-03-07 11:50:00,134.95,135.38,134.89,135.12,446823.0,134.1468,134.5743,134.0872,134.3158,446823.0
2024-03-07 12:00:00,135.11,135.41,135.05,135.38,447349.0,134.3059,134.6041,134.2462,134.5743,447349.0
2024-03-07 12:10:00,135.38,135.51,135.2,135.27,421113.0,134.5743,134.7035,134.3953,134.4649,421113.0
2024-03-07 12:20:00,135.27,135.3,135.0,135.16,235497.0,134.4649,134.4947,134.1965,134.3556,235497.0
2024-03-07 12:30:00,135.16,135.52,135.14,135.49,262063.0,134.3556,134.7134,134.3357,134.6836,262063.0
2024-03-07 12:40:00,135.48,135.5,135.21,135.25,302649.0,134.6737,134.6935,134.4053,134.445,302649.0
2024-03-07 12:50:00,135.25,135.49,135.24,135.49,290116.0,134.445,134.6836,134.4351,134.6836,290116.0
2024-03-07 13:00:00,135.48,135.63,135.38,135.57,276586.0,134.6737,134.8228,134.5743,134.7631,276586.0
2024-03-07 13:10:00,135.57,135.74,135.53,135.55,266301.0,134.7631,134.9321,134.7234,134.7432,266301.0
2024-03-07 13:20:00,135.55,135.58,135.19,135.32,217224.0,134.7432,134.7731,134.3854,134.5146,217224.0
2024-03-07 13:30:00,135.32,135.55,135.24,135.51,179979.0,134.5146,134.7432,134.4351,134.7035,179979.0
2024-03-07 13:40:00,135.51,135.59,135.37,135.53,229817.0,134.7035,134.783,134.5643,134.7234,229817.0
2024-03-07 13:50:00,135.53,135.82,135.53,135.73,300565.0,134.7234,135.0116,134.7234,134.9222,300565.0
2024-03-07 14:00:00,135.73,135.79,135.42,135.44,194314.0,134.9222,134.9818,134.614,134.6339,194314.0
2024-03-07 14:10:00,135.44,135.62,135.36,135.62,273344.0,134.6339,134.8128,134.5544,134.8128,273344.0
2024-03-07 14:20:00,135.62,135.66,135.46,135.64,251204.0,134.8128,134.8526,134.6538,134.8327,251204.0
2024-03-07 14:30:00,135.63,135.74,135.62,135.69,207689.0,134.8228,134.9321,134.8128,134.8824,207689.0
2024-03-07 14:40:00,135.72,135.8,135.55,135.58,182099.0,134.9122,134.9918,134.7432,134.7731,182099.0
2024-03-07 14:50:00,135.58,135.66,135.5,135.52,236804.0,134.7731,134.8526,134.6935,134.7134,236804.0
2024-03-07 15:00:00,135.51,135.51,135.17,135.24,261561.0,134.7035,134.7035,134.3655,134.4351,261561.0
2024-03-07 15:10:00,135.24,135.33,135.18,135.3,251282.0,134.4351,134.5246,134.3754,134.4947,251282.0
2024-03-07 15:20:00,135.3,135.41,135.25,135.4,265982.0,134.4947,134.6041,134.445,134.5941,265982.0
2024-03-07 15:30:00,135.4,135.62,135.38,135.59,426388.0,134.5941,134.8128,134.5743,134.783,426388.0
2024-03-07 15:40:00,135.59,135.81,135.53,135.56,446344.0,134.783,135.0017,134.7234,134.7532,446344.0
2024-03-07 15:50:00,135.55,135.56,135.13,135.21,1118849.0,134.7432,134.7532,134.3257,134.4053,1118849.0
2024-03-08 09:30:00,134.93,136.44,134.8,136.39,1124057.0,134.1269,135.6279,133.9977,135.5782,1124057.0
2024-03-08 09:40:00,136.4,137.3,136.23,137.06,743371.0,135.5882,136.4828,135.4192,136.2443,743371.0
2024-03-08 09:50:00,137.06,137.82,137.05,137.78,688030.0,136.2443,136.9997,136.2343,136.96,688030.0
2024-03-08 10:00:00,137.78,138.54,137.77,138.35,680508.0,136.96,137.7154,136.95,137.5266,680508.0
2024-03-08 10:10:00,138.36,138.4,137.89,138.11,500953.0,137.5365,137.5763,137.0693,137.288,500953.0
2024-03-08 10:20:00,138.12,138.33,137.97,138.32,377919.0,137.2979,137.5067,137.1488,137.4968,377919.0
2024-03-08 10:30:00,138.34,138.48,138.21,138.39,447802.0,137.5166,137.6558,137.3874,137.5663,447802.0
2024-03-08 10:40:00,138.4,138.7,138.08,138.46,521276.0,137.5763,137.8745,137.2582,137.6359,521276.0
2024-03-08 10:50:00,138.47,138.72,138.35,138.64,342786.0,137.6459,137.8944,137.5266,137.8148,342786.0
2024-03-08 11:00:00,138.63,138.74,138.49,138.64,553947.0,137.8049,137.9143,137.6657,137.8148,553947.0
2024-03-08 11:10:00,138.64,138.79,138.41,138.78,534370.0,137.8148,137.964,137.5862,137.954,534370.0
2024-03-08 11:20:00,138.78,138.99,137.98,138.0,689816.0,137.954,138.1628,137.1588,137.1787,689816.0
2024-03-08 11:30:00,138.0,138.57,137.94,138.5,574880.0,137.1787,137.7453,137.119,137.6757,574880.0
2024-03-08 11:40:00,138.51,138.53,137.89,137.92,363597.0,137.6856,137.7055,137.0693,137.0991,363597.0
2024-03-08 11:50:00,137.92,138.08,137.77,137.78,261385.0,137.0991,137.2582,136.95,136.96,261385.0
2024-03-08 12:00:00,137.79,138.14,137.64,137.71,447745.0,136.9699,137.3178,136.8208,136.8904,447745.0
2024-03-08 12:10:00,137.71,137.92,137.58,137.78,322738.0,136.8904,137.0991,136.7612,136.96,322738.0
2024-03-08 12:20:00,137.78,138.04,137.73,137.97,260067.0,136.96,137.2184,136.9103,137.1488,260067.0
2024-03-08 12:30:00,137.98,137.99,137.59,137.75,225705.0,137.1588,137.1687,136.7711,136.9301,225705.0
2024-03-08 12:40:00,137.75,137.79,137.34,137.36,218873.0,136.9301,136.9699,136.5226,136.5425,218873.0
2024-03-08 12:50:00,137.37,137.47,137.05,137.11,356533.0,136.5524,136.6518,136.2343,136.294,356533.0
2024-03-08 13:00:00,137.11,137.13,136.68,136.89,377324.0,136.294,136.3138,135.8665,136.0753,377324.0
2024-03-08 13:10:00,136.89,136.94,136.4,136.44,346658.0,136.0753,136.125,135.5882,135.6279,346658.0
2024-03-08 13:20:00,136.44,136.53,136.22,136.25,402648.0,135.6279,135.7174,135.4093,135.4391,402648.0
2024-03-08 13:30:00,136.25,136.46,135.98,136.4,385631.0,135.4391,135.6478,135.1707,135.5882,385631.0
2024-03-08 13:40:00,136.4,136.51,136.21,136.44,280227.0,135.5882,135.6975,135.3993,135.6279,280227.0
2024-03-08 13:50:00,136.44,136.74,136.42,136.66,297134.0,135.6279,135.9262,135.6081,135.8466,297134.0
2024-03-08 14:00:00,136.66,136.84,136.57,136.6,303254.0,135.8466,136.0256,135.7572,135.787,303254.0
2024-03-08 14:10:00,136.6,136.63,136.41,136.46,219444.0,135.787,135.8168,135.5981,135.6478,219444.0
2024-03-08 14:20:00,136.45,136.77,136.19,136.73,411540.0,135.6379,135.956,135.3794,135.9162,411540.0
2024-03-08 14:30:00,136.74,137.01,136.7,137.0,407104.0,135.9262,136.1946,135.8864,136.1846,407104.0
2024-03-08 14:40:00,137.0,137.08,136.91,137.05,274540.0,136.1846,136.2641,136.0951,136.2343,274540.0
2024-03-08 14:50:00,137.05,137.17,136.88,136.97,270970.0,136.2343,136.3536,136.0653,136.1548,270970.0
2024-03-08 15:00:00,136.97,137.06,136.75,136.75,208856.0,136.1548,136.2443,135.9361,135.9361,208856.0
2024-03-08 15:10:00,136.75,136.75,136.52,136.54,290093.0,135.9361,135.9361,135.7075,135.7273,290093.0
2024-03-08 15:20:00,136.53,136.65,136.11,136.16,332782.0,135.7174,135.8367,135.2999,135.3496,332782.0
2024-03-08 15:30:00,136.16,136.43,136.11,136.24,355326.0,135.3496,135.618,135.2999,135.4291,355326.0
2024-03-08 15:40:00,136.24,136.57,136.23,136.48,470414.0,135.4291,135.7572,135.4192,135.6677,470414.0
2024-03-08 15:50:00,136.49,136.59,136.27,136.29,1548620.0,135.6776,135.7771,135.459,135.4788,1548620.0
2024-03-11 09:30:00,137.07,138.64,137.07,138.17,1251800.0,136.2542,137.8148,136.2542,137.3476,1251800.0
2024-03-11 09:40:00,138.15,138.71,138.11,138.3,578395.0,137.3278,137.8844,137.288,137.4769,578395.0
2024-03-11 09:50:00,138.31,138.9,138.04,138.5,540072.0,137.4868,138.0733,137.2184,137.6757,540072.0
2024-03-11 10:00:00,138.5,139.22,138.38,138.72,557382.0,137.6757,138.3914,137.5564,137.8944,557382.0
2024-03-11 10:10:00,138.73,139.15,138.55,139.15,385903.0,137.9043,138.3218,137.7254,138.3218,385903.0
2024-03-11 10:20:00,139.15,139.18,138.7,138.86,391961.0,138.3218,138.3516,137.8745,138.0335,391961.0
2024-03-11 10:30:00,138.85,139.17,138.63,138.75,418868.0,138.0236,138.3417,137.8049,137.9242,418868.0
2024-03-11 10:40:00,138.75,139.14,138.72,139.11,345020.0,137.9242,138.3119,137.8944,138.2821,345020.0
2024-03-11 10:50:00,139.12,139.34,138.91,139.09,387092.0,138.292,138.5107,138.0832,138.2622,387092.0
2024-03-11 11:00:00,139.08,139.27,138.83,139.22,330033.0,138.2522,138.4411,138.0037,138.3914,330033.0
2024-03-11 11:10:00,139.22,139.26,138.92,139.19,273338.0,138.3914,138.4312,138.0932,138.3616,273338.0
2024-03-11 11:20:00,139.2,139.34,139.0,139.19,309772.0,138.3715,138.5107,138.1727,138.3616,309772.0
2024-03-11 11:30:00,139.2,139.47,139.12,139.44,252683.0,138.3715,138.6399,138.292,138.6101,252683.0
2024-03-11 11:40:00,139.43,139.8,139.41,139.73,363401.0,138.6001,138.9679,138.5803,138.8984,363401.0
2024-03-11 11:50:00,139.73,139.95,139.63,139.93,348804.0,138.8984,139.1171,138.799,139.0972,348804.0
2024-03-11 12:00:00,139.94,139.98,139.61,139.64,315966.0,139.1071,139.1469,138.7791,138.8089,315966.0
2024-03-11 12:10:00,139.64,139.64,139.33,139.55,281990.0,138.8089,138.8089,138.5007,138.7194,281990.0
2024-03-11 12:20:00,139.55,139.62,139.41,139.44,243732.0,138.7194,138.789,138.5803,138.6101,243732.0
2024-03-11 12:30:00,139.45,139.52,139.21,139.28,249646.0,138.62,138.6896,138.3815,138.451,249646.0
2024-03-11 12:40:00,139.27,139.48,139.26,139.44,214576.0,138.4411,138.6499,138.4312,138.6101,214576.0
2024-03-11 12:50:00,139.43,139.66,139.36,139.62,252167.0,138.6001,138.8288,138.5306,138.789,252167.0
2024-03-11 13:00:00,139.63,139.69,139.35,139.46,296106.0,138.799,138.8586,138.5206,138.63,296106.0
2024-03-11 13:10:00,139.45,139.52,139.29,139.39,219187.0,138.62,138.6896,138.461,138.5604,219187.0
2024-03-11 13:20:00,139.39,139.65,139.39,139.57,281586.0,138.5604,138.8188,138.5604,138.7393,281586.0
2024-03-11 13:30:00,139.58,139.66,139.51,139.56,208215.0,138.7493,138.8288,138.6797,138.7294,208215.0
2024-03-11 13:40:00,139.56,139.62,139.16,139.27,264305.0,138.7294,138.789,138.3318,138.4411,264305.0
2024-03-11 13:50:00,139.27,139.38,139.21,139.28,193430.0,138.4411,138.5504,138.3815,138.451,193430.0
2024-03-11 14:00:00,139.28,139.38,139.16,139.36,247970.0,138.451,138.5504,138.3318,138.5306,247970.0
2024-03-11 14:10:00,139.37,139.45,139.23,139.35,231247.0,138.5405,138.62,138.4013,138.5206,231247.0
2024-03-11 14:20:00,139.35,139.43,139.25,139.43,193865.0,138.5206,138.6001,138.4212,138.6001,193865.0
2024-03-11 14:30:00,139.42,139.49,139.29,139.44,199393.0,138.5902,138.6598,138.461,138.6101,199393.0
2024-03-11 14:40:00,139.44,139.59,139.42,139.51,219436.0,138.6101,138.7592,138.5902,138.6797,219436.0
2024-03-11 14:50:00,139.52,139.59,139.42,139.5,247118.0,138.6896,138.7592,138.5902,138.6697,247118.0
2024-03-11 15:00:00,139.5,139.57,139.43,139.47,329669.0,138.6697,138.7393,138.6001,138.6399,329669.0
2024-03-11 15:10:00,139.47,139.52,139.17,139.2,405158.0,138.6399,138.6896,138.3417,138.3715,405158.0
2024-03-11 15:20:00,139.21,139.26,139.09,139.1,417076.0,138.3815,138.4312,138.2622,138.2721,417076.0
2024-03-11 15:30:00,139.11,139.29,138.78,138.84,428861.0,138.2821,138.461,137.954,138.0137,428861.0
2024-03-11 15:40:00,138.84,139.09,138.83,139.0,707170.0,138.0137,138.2622,138.0037,138.1727,707170.0
2024-03-11 15:50:00,139.03,139.08,138.79,138.95,1989717.0,138.2025,138.2522,137.964,138.123,1989717.0
2024-03-12 09:30:00,138.19,140.16,138.18,139.33,1330220.0,137.3675,139.3258,137.3576,138.5007,1330220.0
2024-03-12 09:40:00,139.33,139.76,138.83,139.01,432937.0,138.5007,138.9282,138.0037,138.1826,432937.0
2024-03-12 09:50:00,139.01,139.78,138.97,139.63,436460.0,138.1826,138.9481,138.1429,138.799,436460.0
2024-03-12 10:00:00,139.63,140.01,139.27,139.79,327908.0,138.799,139.1767,138.4411,138.958,327908.0
2024-03-12 10:10:00,139.81,139.9,139.53,139.69,247317.0,138.9779,139.0674,138.6996,138.8586,247317.0
2024-03-12 10:20:00,139.7,139.9,139.56,139.76,243087.0,138.8685,139.0674,138.7294,138.9282,243087.0
2024-03-12 10:30:00,139.78,140.07,139.42,139.44,236052.0,138.9481,139.2363,138.5902,138.6101,236052.0
2024-03-12 10:40:00,139.45,139.93,139.44,139.92,226444.0,138.62,139.0972,138.6101,139.0872,226444.0
2024-03-12 10:50:00,139.92,139.92,139.2,139.32,306260.0,139.0872,139.0872,138.3715,138.4908,306260.0
2024-03-12 11:00:00,139.33,139.58,139.11,139.49,259791.0,138.5007,138.7493,138.2821,138.6598,259791.0
2024-03-12 11:10:00,139.49,139.55,139.33,139.4,204005.0,138.6598,138.7194,138.5007,138.5703,204005.0
2024-03-12 11:20:00,139.4,139.58,139.4,139.45,192722.0,138.5703,138.7493,138.5703,138.62,192722.0
2024-03-12 11:30:00,139.47,139.47,139.15,139.33,188478.0,138.6399,138.6399,138.3218,138.5007,188478.0
2024-03-12 11:40:00,139.32,139.4,139.09,139.35,238686.0,138.4908,138.5703,138.2622,138.5206,238686.0
2024-03-12 11:50:00,139.35,139.58,139.33,139.48,168606.0,138.5206,138.7493,138.5007,138.6499,168606.0
2024-03-12 12:00:00,139.47,139.6,139.21,139.57,338849.0,138.6399,138.7691,138.3815,138.7393,338849.0
2024-03-12 12:10:00,139.57,139.8,139.57,139.7,228023.0,138.7393,138.9679,138.7393,138.8685,228023.0
2024-03-12 12:20:00,139.71,139.82,139.5,139.64,232342.0,138.8785,138.9878,138.6697,138.8089,232342.0
2024-03-12 12:30:00,139.65,139.69,139.34,139.5,352141.0,138.8188,138.8586,138.5107,138.6697,352141.0
2024-03-12 12:40:00,139.5,139.6,139.3,139.38,252315.0,138.6697,138.7691,138.4709,138.5504,252315.0
2024-03-12 12:50:00,139.38,139.56,139.33,139.55,216131.0,138.5504,138.7294,138.5007,138.7194,216131.0
2024-03-12 13:00:00,139.56,139.76,139.55,139.72,259075.0,138.7294,138.9282,138.7194,138.8884,259075.0
2024-03-12 13:10:00,139.71,140.14,139.7,140.13,372323.0,138.8785,139.3059,138.8685,139.296,372323.0
2024-03-12 13:20:00,140.14,140.28,139.96,139.98,273287.0,139.3059,139.4451,139.127,139.1469,273287.0
2024-03-12 13:30:00,139.98,140.05,139.67,139.73,178099.0,139.1469,139.2165,138.8387,138.8984,178099.0
2024-03-12 13:40:00,139.73,139.75,139.5,139.55,244977.0,138.8984,138.9182,138.6697,138.7194,244977.0
2024-03-12 13:50:00,139.55,139.66,139.33,139.54,204591.0,138.7194,138.8288,138.5007,138.7095,204591.0
2024-03-12 14:00:00,139.55,139.81,139.53,139.78,189857.0,138.7194,138.9779,138.6996,138.9481,189857.0
2024-03-12 14:10:00,139.78,139.93,139.59,139.69,224107.0,138.9481,139.0972,138.7592,138.8586,224107.0
2024-03-12 14:20:00,139.7,140.11,139.68,140.09,251299.0,138.8685,139.2761,138.8487,139.2562,251299.0
2024-03-12 14:30:00,140.09,140.17,139.93,139.97,190217.0,139.2562,139.3357,139.0972,139.1369,190217.0
2024-03-12 14:40:00,139.96,140.0,139.71,139.93,196492.0,139.127,139.1668,138.8785,139.0972,196492.0
2024-03-12 14:50:00,139.92,140.02,139.87,139.94,182309.0,139.0872,139.1866,139.0375,139.1071,182309.0
2024-03-12 15:00:00,139.93,139.97,139.83,139.96,210919.0,139.0972,139.1369,138.9978,139.127,210919.0
2024-03-12 15:10:00,139.94,140.06,139.7,139.77,214754.0,139.1071,139.2264,138.8685,138.9381,214754.0
2024-03-12 15:20:00,139.77,139.95,139.74,139.92,328241.0,138.9381,139.1171,138.9083,139.0872,328241.0
2024-03-12 15:30:00,139.92,140.02,139.87,139.97,259681.0,139.0872,139.1866,139.0375,139.1369,259681.0
2024-03-12 15:40:00,139.98,140.05,139.86,139.93,335905.0,139.1469,139.2165,139.0276,139.0972,335905.0
2024-03-12 15:50:00,139.92,139.93,139.57,139.6,1224139.0,139.0872,139.0972,138.7393,138.7691,1224139.0
2024-03-13 09:30:00,140.06,141.2,140.01,141.19,1145250.0,139.2264,140.3596,139.1767,140.3497,1145250.0
2024-03-13 09:40:00,141.18,141.48,140.82,141.1,705762.0,140.3397,140.6379,139.9819,140.2602,705762.0
2024-03-13 09:50:00,141.09,141.31,140.83,140.84,544136.0,140.2503,140.469,139.9918,140.0018,544136.0
2024-03-13 10:00:00,140.85,140.92,140.5,140.81,319739.0,140.0117,140.0813,139.6638,139.9719,319739.0
2024-03-13 10:10:00,140.81,141.21,140.72,141.17,376872.0,139.9719,140.3696,139.8825,140.3298,376872.0
2024-03-13 10:20:00,141.16,141.2,140.83,141.03,207771.0,140.3199,140.3596,139.9918,140.1906,207771.0
2024-03-13 10:30:00,141.02,141.35,140.96,141.03,216649.0,140.1807,140.5087,140.121,140.1906,216649.0
2024-03-13 10:40:00,141.02,141.27,141.02,141.08,254495.0,140.1807,140.4292,140.1807,140.2403,254495.0
2024-03-13 10:50:00,141.08,141.28,140.71,141.24,369746.0,140.2403,140.4391,139.8725,140.3994,369746.0
2024-03-13 11:00:00,141.23,141.75,141.15,141.56,532648.0,140.3894,140.9063,140.3099,140.7175,532648.0
2024-03-13 11:10:00,141.56,141.56,141.19,141.23,247684.0,140.7175,140.7175,140.3497,140.3894,247684.0
2024-03-13 11:20:00,141.24,141.37,140.99,141.02,177352.0,140.3994,140.5286,140.1509,140.1807,177352.0
2024-03-13 11:30:00,141.02,141.3,140.99,141.14,178505.0,140.1807,140.459,140.1509,140.3,178505.0
2024-03-13 11:40:00,141.15,141.21,140.89,141.19,183189.0,140.3099,140.3696,140.0515,140.3497,183189.0
2024-03-13 11:50:00,141.18,141.53,141.16,141.53,201605.0,140.3397,140.6876,140.3199,140.6876,201605.0
2024-03-13 12:00:00,141.53,141.73,141.37,141.44,269571.0,140.6876,140.8865,140.5286,140.5982,269571.0
2024-03-13 12:10:00,141.44,141.74,141.41,141.74,275773.0,140.5982,140.8964,140.5684,140.8964,275773.0
2024-03-13 12:20:00,141.74,141.77,141.58,141.66,216357.0,140.8964,140.9262,140.7374,140.8169,216357.0
2024-03-13 12:30:00,141.67,141.98,141.6,141.97,285329.0,140.8268,141.135,140.7572,141.125,285329.0
2024-03-13 12:40:00,141.96,142.11,141.93,142.02,523662.0,141.1151,141.2642,141.0853,141.1747,523662.0
2024-03-13 12:50:00,142.03,142.16,141.9,141.96,319322.0,141.1847,141.3139,141.0554,141.1151,319322.0
2024-03-13 13:00:00,141.96,142.19,141.91,142.07,312711.0,141.1151,141.3437,141.0654,141.2244,312711.0
2024-03-13 13:10:00,142.09,142.12,141.59,141.69,179171.0,141.2443,141.2741,140.7473,140.8467,179171.0
2024-03-13 13:20:00,141.69,141.82,141.65,141.81,139472.0,140.8467,140.9759,140.8069,140.966,139472.0
2024-03-13 13:30:00,141.81,141.87,141.56,141.58,177741.0,140.966,141.0256,140.7175,140.7374,177741.0
2024-03-13 13:40:00,141.58,141.62,141.43,141.53,186256.0,140.7374,140.7771,140.5882,140.6876,186256.0
2024-03-13 13:50:00,141.54,141.78,141.51,141.74,191993.0,140.6976,140.9362,140.6678,140.8964,191993.0
2024-03-13 14:00:00,141.73,141.77,141.52,141.54,150409.0,140.8865,140.9262,140.6777,140.6976,150409.0
2024-03-13 14:10:00,141.54,141.54,141.39,141.45,229588.0,140.6976,140.6976,140.5485,140.6081,229588.0
2024-03-13 14:20:00,141.44,141.58,141.34,141.36,142539.0,140.5982,140.7374,140.4988,140.5187,142539.0
2024-03-13 14:30:00,141.36,141.37,141.28,141.33,184705.0,140.5187,140.5286,140.4391,140.4888,184705.0
2024-03-13 14:40:00,141.31,141.37,141.22,141.34,194008.0,140.469,140.5286,140.3795,140.4988,194008.0
2024-03-13 14:50:00,141.34,141.46,141.26,141.29,205872.0,140.4988,140.6181,140.4193,140.4491,205872.0
2024-03-13 15:00:00,141.28,141.35,141.13,141.19,350055.0,140.4391,140.5087,140.29,140.3497,350055.0
2024-03-13 15:10:00,141.18,141.3,141.13,141.16,182803.0,140.3397,140.459,140.29,140.3199,182803.0
2024-03-13 15:20:00,141.16,141.2,140.56,140.72,330842.0,140.3199,140.3596,139.7234,139.8825,330842.0
2024-03-13 15:30:00,140.73,140.92,140.6,140.67,302420.0,139.8924,140.0813,139.7632,139.8328,302420.0
2024-03-13 15:40:00,140.66,140.91,140.64,140.83,309448.0,139.8228,140.0713,139.8029,139.9918,309448.0
2024-03-13 15:50:00,140.83,140.86,140.61,140.78,839290.0,139.9918,140.0216,139.7731,139.9421,839290.0
2024-03-14 09:30:00,142.3,143.02,141.48,142.53,1172611.0,141.4531,142.1688,140.6379,141.6817,1172611.0
2024-03-14 09:40:00,142.53,142.85,142.18,142.53,648182.0,141.6817,141.9998,141.3338,141.6817,648182.0
2024-03-14 09:50:00,142.5,142.72,142.22,142.39,611715.0,141.6519,141.8706,141.3735,141.5425,611715.0
2024-03-14 10:00:00,142.38,142.39,141.86,142.25,301763.0,141.5326,141.5425,141.0157,141.4034,301763.0
2024-03-14 10:10:00,142.24,142.92,142.23,142.82,767792.0,141.3934,142.0694,141.3835,141.97,767792.0
2024-03-14 10:20:00,142.82,144.21,142.72,143.78,1904696.0,141.97,143.3517,141.8706,142.9243,1904696.0
2024-03-14 10:30:00,143.78,144.06,143.51,143.55,592722.0,142.9243,143.2026,142.6559,142.6956,592722.0
2024-03-14 10:40:00,143.53,143.55,143.17,143.23,533416.0,142.6757,142.6956,142.3179,142.3775,533416.0
2024-03-14 10:50:00,143.24,143.65,143.22,143.65,468992.0,142.3875,142.795,142.3676,142.795,468992.0
2024-03-14 11:00:00,143.65,144.04,143.63,143.91,538784.0,142.795,143.1827,142.7752,143.0535,538784.0
2024-03-14 11:10:00,143.91,144.14,143.83,143.86,506729.0,143.0535,143.2821,142.974,143.0038,506729.0
2024-03-14 11:20:00,143.87,143.94,143.64,143.88,582198.0,143.0137,143.0833,142.7851,143.0237,582198.0
2024-03-14 11:30:00,143.89,144.15,143.89,143.96,467420.0,143.0336,143.2921,143.0336,143.1032,467420.0
2024-03-14 11:40:00,143.97,144.03,143.51,143.53,283378.0,143.1131,143.1728,142.6559,142.6757,283378.0
2024-03-14 11:50:00,143.52,144.0,143.5,144.0,194986.0,142.6658,143.1429,142.6459,143.1429,194986.0
2024-03-14 12:00:00,144.0,144.26,143.5,143.5,482526.0,143.1429,143.4014,142.6459,142.6459,482526.0
2024-03-14 12:10:00,143.49,143.55,143.21,143.24,360425.0,142.636,142.6956,142.3577,142.3875,360425.0
2024-03-14 12:20:00,143.25,143.51,143.13,143.46,327769.0,142.3974,142.6559,142.2781,142.6062,327769.0
2024-03-14 12:30:00,143.46,143.57,143.28,143.47,443010.0,142.6062,142.7155,142.4272,142.6161,443010.0
2024-03-14 12:40:00,143.48,143.68,143.44,143.57,275083.0,142.626,142.8249,142.5863,142.7155,275083.0
2024-03-14 12:50:00,143.56,143.63,143.47,143.54,237536.0,142.7056,142.7752,142.6161,142.6857,237536.0
2024-03-14 13:00:00,143.55,143.79,143.52,143.7,242714.0,142.6956,142.9342,142.6658,142.8447,242714.0
2024-03-14 13:10:00,143.69,143.87,143.62,143.78,402990.0,142.8348,143.0137,142.7652,142.9243,402990.0
2024-03-14 13:20:00,143.78,144.08,143.77,143.9,303806.0,142.9243,143.2225,142.9143,143.0435,303806.0
2024-03-14 13:30:00,143.9,144.02,143.76,143.91,343615.0,143.0435,143.1628,142.9044,143.0535,343615.0
2024-03-14 13:40:00,143.91,143.92,143.52,143.85,212049.0,143.0535,143.0634,142.6658,142.9938,212049.0
2024-03-14 13:50:00,143.85,144.13,143.83,144.09,358079.0,142.9938,143.2722,142.974,143.2324,358079.0
2024-03-14 14:00:00,144.1,144.59,144.09,144.4,473472.0,143.2424,143.7294,143.2324,143.5406,473472.0
2024-03-14 14:10:00,144.4,144.54,144.34,144.46,332529.0,143.5406,143.6797,143.4809,143.6002,332529.0
2024-03-14 14:20:00,144.45,144.5,144.36,144.45,556263.0,143.5903,143.64,143.5008,143.5903,556263.0
2024-03-14 14:30:00,144.46,144.5,144.34,144.49,596749.0,143.6002,143.64,143.4809,143.63,596749.0
2024-03-14 14:40:00,144.49,144.73,144.39,144.58,401559.0,143.63,143.8686,143.5306,143.7195,401559.0
2024-03-14 14:50:00,144.57,144.59,144.3,144.33,613436.0,143.7096,143.7294,143.4412,143.471,613436.0
2024-03-14 15:00:00,144.32,144.49,144.12,144.16,912930.0,143.461,143.63,143.2622,143.302,912930.0
2024-03-14 15:10:00,144.15,144.23,144.0,144.11,506047.0,143.2921,143.3716,143.1429,143.2523,506047.0
2024-03-14 15:20:00,144.12,144.22,144.0,144.04,608455.0,143.2622,143.3616,143.1429,143.1827,608455.0
2024-03-14 15:30:00,144.04,144.16,143.88,144.12,702745.0,143.1827,143.302,143.0237,143.2622,702745.0
2024-03-14 15:40:00,144.11,144.17,143.69,143.83,678001.0,143.2523,143.3119,142.8348,142.974,678001.0
2024-03-14 15:50:00,143.84,144.39,143.71,144.36,1982905.0,142.9839,143.5306,142.8547,143.5008,1982905.0
2024-03-15 09:30:00,143.68,144.34,142.92,142.97,4321144.0,142.8249,143.4809,142.0694,142.1191,4321144.0
2024-03-15 09:40:00,142.98,143.42,142.94,143.25,494798.0,142.129,142.5664,142.0893,142.3974,494798.0
2024-03-15 09:50:00,143.26,143.42,142.92,143.19,340183.0,142.4074,142.5664,142.0694,142.3378,340183.0
2024-03-15 10:00:00,143.18,143.33,142.62,142.91,523479.0,142.3278,142.4769,141.7712,142.0594,523479.0
2024-03-15 10:10:00,142.9,143.08,142.8,142.86,238848.0,142.0495,142.2284,141.9501,142.0097,238848.0
2024-03-15 10:20:00,142.85,142.98,142.76,142.81,298510.0,141.9998,142.129,141.9103,141.96,298510.0
2024-03-15 10:30:00,142.82,142.83,142.3,142.36,294746.0,141.97,141.9799,141.4531,141.5127,294746.0
2024-03-15 10:40:00,142.35,142.65,142.34,142.58,219258.0,141.5028,141.801,141.4928,141.7314,219258.0
2024-03-15 10:50:00,142.57,142.57,142.21,142.38,305071.0,141.7215,141.7215,141.3636,141.5326,305071.0
2024-03-15 11:00:00,142.39,142.5,142.23,142.36,359099.0,141.5425,141.6519,141.3835,141.5127,359099.0
2024-03-15 11:10:00,142.36,142.4,142.11,142.21,259732.0,141.5127,141.5525,141.2642,141.3636,259732.0
2024-03-15 11:20:00,142.2,142.46,142.12,142.39,241195.0,141.3537,141.6121,141.2741,141.5425,241195.0
2024-03-15 11:30:00,142.38,142.45,141.71,141.8,425489.0,141.5326,141.6022,140.8666,140.956,425489.0
2024-03-15 11:40:00,141.81,141.82,141.56,141.62,316202.0,140.966,140.9759,140.7175,140.7771,316202.0
2024-03-15 11:50:00,141.61,141.82,141.57,141.71,265355.0,140.7672,140.9759,140.7274,140.8666,265355.0
2024-03-15 12:00:00,141.71,141.77,141.27,141.3,368306.0,140.8666,140.9262,140.4292,140.459,368306.0
2024-03-15 12:10:00,141.31,141.4,141.19,141.34,343168.0,140.469,140.5584,140.3497,140.4988,343168.0
2024-03-15 12:20:00,141.35,141.48,141.3,141.38,249584.0,140.5087,140.6379,140.459,140.5385,249584.0
2024-03-15 12:30:00,141.37,141.59,141.28,141.4,244049.0,140.5286,140.7473,140.4391,140.5584,244049.0
2024-03-15 12:40:00,141.4,141.46,141.19,141.23,255093.0,140.5584,140.6181,140.3497,140.3894,255093.0
2024-03-15 12:50:00,141.22,141.31,141.13,141.25,238608.0,140.3795,140.469,140.29,140.4093,238608.0
2024-03-15 13:00:00,141.25,141.54,141.24,141.4,292003.0,140.4093,140.6976,140.3994,140.5584,292003.0
2024-03-15 13:10:00,141.4,141.56,141.2,141.35,267274.0,140.5584,140.7175,140.3596,140.5087,267274.0
2024-03-15 13:20:00,141.35,141.57,141.35,141.5,176219.0,140.5087,140.7274,140.5087,140.6578,176219.0
2024-03-15 13:30:00,141.5,141.86,141.46,141.86,286482.0,140.6578,141.0157,140.6181,141.0157,286482.0
2024-03-15 13:40:00,141.85,141.88,141.54,141.58,217010.0,141.0057,141.0356,140.6976,140.7374,217010.0
2024-03-15 13:50:00,141.58,141.96,141.54,141.91,197321.0,140.7374,141.1151,140.6976,141.0654,197321.0
2024-03-15 14:00:00,141.93,141.98,141.78,141.83,172162.0,141.0853,141.135,140.9362,140.9859,172162.0
2024-03-15 14:10:00,141.83,141.97,141.8,141.9,189915.0,140.9859,141.125,140.956,141.0554,189915.0
2024-03-15 14:20:00,141.92,141.94,141.76,141.94,202885.0,141.0753,141.0952,140.9163,141.0952,202885.0
2024-03-15 14:30:00,141.93,142.19,141.91,142.17,219019.0,141.0853,141.3437,141.0654,141.3238,219019.0
2024-03-15 14:40:00,142.17,142.36,142.05,142.09,210960.0,141.3238,141.5127,141.2046,141.2443,210960.0
2024-03-15 14:50:00,142.09,142.24,142.04,142.13,197171.0,141.2443,141.3934,141.1946,141.2841,197171.0
2024-03-15 15:00:00,142.14,142.28,141.97,141.99,225578.0,141.294,141.4332,141.125,141.1449,225578.0
2024-03-15 15:10:00,141.99,142.17,141.93,142.17,199001.0,141.1449,141.3238,141.0853,141.3238,199001.0
2024-03-15 15:20:00,142.17,142.59,142.04,142.29,382122.0,141.3238,141.7413,141.1946,141.4431,382122.0
2024-03-15 15:30:00,142.28,142.37,142.18,142.29,254710.0,141.4332,141.5226,141.3338,141.4431,254710.0
2024-03-15 15:40:00,142.3,142.31,142.16,142.28,471442.0,141.4531,141.463,141.3139,141.4332,471442.0
2024-03-15 15:50:00,142.29,142.3,141.75,142.18,1201970.0,141.4431,141.4531,140.9063,141.3338,1201970.0
2024-03-18 09:30:00,149.36,152.48,149.35,151.61,5616749.0,148.471,151.5725,148.4611,150.7077,5616749.0
2024-03-18 09:40:00,151.65,152.93,151.36,151.5,2281290.0,150.7474,152.0198,150.4591,150.5983,2281290.0
2024-03-18 09:50:00,151.53,151.94,150.66,150.89,1661642.0,150.6281,151.0357,149.7633,149.9919,1661642.0
2024-03-18 10:00:00,150.89,151.09,150.29,150.57,1292251.0,149.9919,150.1908,149.3955,149.6738,1292251.0
2024-03-18 10:10:00,150.58,150.95,149.92,150.95,966625.0,149.6838,150.0516,149.0277,150.0516,966625.0
2024-03-18 10:20:00,150.96,151.91,150.81,151.75,1210850.0,150.0615,151.0059,149.9124,150.8468,1210850.0
2024-03-18 10:30:00,151.74,151.92,151.37,151.57,1112038.0,150.8369,151.0158,150.4691,150.6679,1112038.0
2024-03-18 10:40:00,151.57,152.13,151.56,151.95,1001623.0,150.6679,151.2246,150.658,151.0456,1001623.0
2024-03-18 10:50:00,151.95,152.02,151.52,151.81,856714.0,151.0456,151.1152,150.6182,150.9065,856714.0
2024-03-18 11:00:00,151.78,151.85,151.3,151.56,785969.0,150.8766,150.9462,150.3995,150.658,785969.0
2024-03-18 11:10:00,151.55,151.75,151.39,151.61,669848.0,150.648,150.8468,150.489,150.7077,669848.0
2024-03-18 11:20:00,151.61,151.96,151.4,151.75,765113.0,150.7077,151.0556,150.4989,150.8468,765113.0
2024-03-18 11:30:00,151.75,151.75,151.09,151.12,683029.0,150.8468,150.8468,150.1908,150.2206,683029.0
2024-03-18 11:40:00,151.12,151.13,150.56,150.92,600510.0,150.2206,150.2305,149.6639,150.0218,600510.0
2024-03-18 11:50:00,150.91,151.22,150.64,150.64,629413.0,150.0118,150.32,149.7434,149.7434,629413.0
2024-03-18 12:00:00,150.64,150.73,150.41,150.44,511612.0,149.7434,149.8329,149.5148,149.5446,511612.0
2024-03-18 12:10:00,150.44,150.56,150.13,150.22,456924.0,149.5446,149.6639,149.2365,149.3259,456924.0
2024-03-18 12:20:00,150.21,150.23,149.63,149.8,791084.0,149.316,149.3359,148.7394,148.9084,791084.0
2024-03-18 12:30:00,149.81,149.93,149.4,149.84,540358.0,148.9184,149.0377,148.5108,148.9482,540358.0
2024-03-18 12:40:00,149.84,149.86,149.5,149.52,390879.0,148.9482,148.9681,148.6102,148.6301,390879.0
2024-03-18 12:50:00,149.53,149.6,148.96,149.07,587393.0,148.64,148.7096,148.0734,148.1828,587393.0
2024-03-18 13:00:00,149.07,149.36,148.97,149.09,358488.0,148.1828,148.471,148.0834,148.2027,358488.0
2024-03-18 13:10:00,149.09,149.15,148.88,149.12,466331.0,148.2027,148.2623,147.9939,148.2325,466331.0
2024-03-18 13:20:00,149.12,149.51,149.11,149.36,501330.0,148.2325,148.6202,148.2225,148.471,501330.0
2024-03-18 13:30:00,149.37,149.4,148.8,148.97,385731.0,148.481,148.5108,147.9144,148.0834,385731.0
2024-03-18 13:40:00,148.97,149.15,148.81,149.15,292114.0,148.0834,148.2623,147.9243,148.2623,292114.0
2024-03-18 13:50:00,149.14,149.26,148.88,149.19,293184.0,148.2524,148.3716,147.9939,148.3021,293184.0
2024-03-18 14:00:00,149.2,149.39,148.97,149.34,253163.0,148.312,148.5009,148.0834,148.4512,253163.0
2024-03-18 14:10:00,149.34,149.35,148.91,149.03,336075.0,148.4512,148.4611,148.0237,148.143,336075.0
2024-03-18 14:20:00,149.01,149.12,148.7,149.03,370211.0,148.1231,148.2325,147.815,148.143,370211.0
2024-03-18 14:30:00,149.03,149.04,148.53,148.72,334160.0,148.143,148.153,147.646,147.8349,334160.0
2024-03-18 14:40:00,148.71,148.78,148.14,148.39,417261.0,147.8249,147.8945,147.2583,147.5068,417261.0
2024-03-18 14:50:00,148.38,148.49,148.17,148.36,367661.0,147.4969,147.6062,147.2881,147.477,367661.0
2024-03-18 15:00:00,148.36,148.58,148.15,148.56,344172.0,147.477,147.6957,147.2682,147.6758,344172.0
2024-03-18 15:10:00,148.56,148.71,148.46,148.47,330378.0,147.6758,147.8249,147.5764,147.5863,330378.0
2024-03-18 15:20:00,148.47,148.52,148.22,148.34,391374.0,147.5863,147.636,147.3378,147.4571,391374.0
2024-03-18 15:30:00,148.34,148.41,148.15,148.34,461895.0,147.4571,147.5267,147.2682,147.4571,461895.0
2024-03-18 15:40:00,148.35,148.83,148.32,148.82,669578.0,147.4671,147.9442,147.4372,147.9343,669578.0
2024-03-18 15:50:00,148.82,148.82,148.32,148.48,1321947.0,147.9343,147.9343,147.4372,147.5963,1321947.0
2024-03-19 09:30:00,149.01,149.62,147.7,147.76,1238789.0,148.1231,148.7295,146.8209,146.8806,1238789.0
2024-03-19 09:40:00,147.76,147.87,147.46,147.67,594559.0,146.8806,146.9899,146.5824,146.7911,594559.0
2024-03-19 09:50:00,147.67,147.69,147.17,147.24,372574.0,146.7911,146.811,146.2941,146.3637,372574.0
2024-03-19 10:00:00,147.24,147.71,147.19,147.43,462214.0,146.3637,146.8309,146.314,146.5525,462214.0
2024-03-19 10:10:00,147.43,147.64,147.23,147.24,303351.0,146.5525,146.7613,146.3537,146.3637,303351.0
2024-03-19 10:20:00,147.23,147.72,147.07,147.6,293684.0,146.3537,146.8408,146.1947,146.7215,293684.0
2024-03-19 10:30:00,147.6,147.84,147.23,147.27,371257.0,146.7215,146.9601,146.3537,146.3935,371257.0
2024-03-19 10:40:00,147.27,147.49,147.25,147.36,214877.0,146.3935,146.6122,146.3736,146.483,214877.0
2024-03-19 10:50:00,147.39,147.51,147.17,147.5,243287.0,146.5128,146.6321,146.2941,146.6221,243287.0
2024-03-19 11:00:00,147.5,147.63,147.29,147.39,227344.0,146.6221,146.7513,146.4134,146.5128,227344.0
2024-03-19 11:10:00,147.39,147.42,147.21,147.22,163015.0,146.5128,146.5426,146.3338,146.3438,163015.0
2024-03-19 11:20:00,147.24,147.26,147.01,147.24,247182.0,146.3637,146.3835,146.135,146.3637,247182.0
2024-03-19 11:30:00,147.25,147.54,147.22,147.29,198117.0,146.3736,146.6619,146.3438,146.4134,198117.0
2024-03-19 11:40:00,147.31,147.41,147.21,147.35,154934.0,146.4332,146.5327,146.3338,146.473,154934.0
2024-03-19 11:50:00,147.36,147.36,147.12,147.32,170777.0,146.483,146.483,146.2444,146.4432,170777.0
2024-03-19 12:00:00,147.33,147.37,147.1,147.1,108164.0,146.4531,146.4929,146.2245,146.2245,108164.0
2024-03-19 12:10:00,147.11,147.31,147.06,147.25,142591.0,146.2344,146.4332,146.1847,146.3736,142591.0
2024-03-19 12:20:00,147.25,147.28,147.03,147.14,172617.0,146.3736,146.4034,146.1549,146.2643,172617.0
2024-03-19 12:30:00,147.14,147.34,147.09,147.25,180737.0,146.2643,146.4631,146.2146,146.3736,180737.0
2024-03-19 12:40:00,147.26,147.4,147.26,147.36,165242.0,146.3835,146.5227,146.3835,146.483,165242.0
2024-03-19 12:50:00,147.36,147.54,147.33,147.53,193434.0,146.483,146.6619,146.4531,146.6519,193434.0
2024-03-19 13:00:00,147.55,147.83,147.51,147.53,232380.0,146.6718,146.9502,146.6321,146.6519,232380.0
2024-03-19 13:10:00,147.54,147.82,147.53,147.77,137486.0,146.6619,146.9402,146.6519,146.8905,137486.0
2024-03-19 13:20:00,147.79,147.95,147.72,147.74,212130.0,146.9104,147.0694,146.8408,146.8607,212130.0
2024-03-19 13:30:00,147.75,147.89,147.71,147.84,165471.0,146.8706,147.0098,146.8309,146.9601,165471.0
2024-03-19 13:40:00,147.84,147.99,147.82,147.91,152336.0,146.9601,147.1092,146.9402,147.0297,152336.0
2024-03-19 13:50:00,147.92,147.93,147.73,147.89,131421.0,147.0396,147.0496,146.8507,147.0098,131421.0
2024-03-19 14:00:00,147.89,147.91,147.76,147.8,95726.0,147.0098,147.0297,146.8806,146.9203,95726.0
2024-03-19 14:10:00,147.8,148.02,147.74,147.97,150841.0,146.9203,147.139,146.8607,147.0893,150841.0
2024-03-19 14:20:00,147.97,147.97,147.76,147.81,111067.0,147.0893,147.0893,146.8806,146.9303,111067.0
2024-03-19 14:30:00,147.81,147.92,147.75,147.87,125502.0,146.9303,147.0396,146.8706,146.9899,125502.0
2024-03-19 14:40:00,147.86,147.92,147.8,147.83,101415.0,146.98,147.0396,146.9203,146.9502,101415.0
2024-03-19 14:50:00,147.82,147.98,147.77,147.94,201037.0,146.9402,147.0993,146.8905,147.0595,201037.0
2024-03-19 15:00:00,147.94,147.96,147.57,147.7,198029.0,147.0595,147.0794,146.6917,146.8209,198029.0
2024-03-19 15:10:00,147.71,147.82,147.62,147.81,191399.0,146.8309,146.9402,146.7414,146.9303,191399.0
2024-03-19 15:20:00,147.8,147.86,147.74,147.76,134578.0,146.9203,146.98,146.8607,146.8806,134578.0
2024-03-19 15:30:00,147.76,147.93,147.71,147.92,172610.0,146.8806,147.0496,146.8309,147.0396,172610.0
2024-03-19 15:40:00,147.92,148.33,147.89,148.28,367214.0,147.0396,147.4472,147.0098,147.3975,367214.0
2024-03-19 15:50:00,148.27,148.28,147.79,147.89,933877.0,147.3875,147.3975,146.9104,147.0098,933877.0
2024-03-20 09:30:00,148.81,149.62,148.31,148.32,920045.0,147.9243,148.7295,147.4273,147.4372,920045.0
2024-03-20 09:40:00,148.32,148.51,147.93,148.12,449392.0,147.4372,147.6261,147.0496,147.2384,449392.0
2024-03-20 09:50:00,148.12,148.4,147.96,148.01,281582.0,147.2384,147.5168,147.0794,147.1291,281582.0
2024-03-20 10:00:00,148.0,148.35,147.95,148.29,178325.0,147.1191,147.4671,147.0694,147.4074,178325.0
2024-03-20 10:10:00,148.29,148.6,148.29,148.32,241516.0,147.4074,147.7156,147.4074,147.4372,241516.0
2024-03-20 10:20:00,148.32,148.72,148.15,148.53,229122.0,147.4372,147.8349,147.2682,147.646,229122.0
2024-03-20 10:30:00,148.53,148.67,148.1,148.41,237130.0,147.646,147.7852,147.2185,147.5267,237130.0
2024-03-20 10:40:00,148.42,148.45,148.25,148.41,181281.0,147.5366,147.5665,147.3677,147.5267,181281.0
2024-03-20 10:50:00,148.43,148.48,148.28,148.34,185736.0,147.5466,147.5963,147.3975,147.4571,185736.0
2024-03-20 11:00:00,148.34,148.6,148.31,148.38,173806.0,147.4571,147.7156,147.4273,147.4969,173806.0
2024-03-20 11:10:00,148.39,148.4,148.09,148.3,212328.0,147.5068,147.5168,147.2086,147.4174,212328.0
2024-03-20 11:20:00,148.3,148.7,148.3,148.6,228509.0,147.4174,147.815,147.4174,147.7156,228509.0
2024-03-20 11:30:00,148.6,148.68,148.45,148.58,184398.0,147.7156,147.7951,147.5665,147.6957,184398.0
2024-03-20 11:40:00,148.59,148.73,148.5,148.59,166952.0,147.7056,147.8448,147.6162,147.7056,166952.0
2024-03-20 11:50:00,148.59,148.8,148.51,148.74,187014.0,147.7056,147.9144,147.6261,147.8547,187014.0
2024-03-20 12:00:00,148.73,148.79,148.52,148.56,133020.0,147.8448,147.9044,147.636,147.6758,133020.0
2024-03-20 12:10:00,148.56,148.76,148.51,148.65,91637.0,147.6758,147.8746,147.6261,147.7653,91637.0
2024-03-20 12:20:00,148.65,148.65,148.42,148.43,118296.0,147.7653,147.7653,147.5366,147.5466,118296.0
2024-03-20 12:30:00,148.42,148.44,148.18,148.38,92018.0,147.5366,147.5565,147.2981,147.4969,92018.0
2024-03-20 12:40:00,148.39,148.49,148.36,148.4,108067.0,147.5068,147.6062,147.477,147.5168,108067.0
2024-03-20 12:50:00,148.39,148.52,148.32,148.49,70075.0,147.5068,147.636,147.4372,147.6062,70075.0
2024-03-20 13:00:00,148.48,148.49,148.12,148.13,170719.0,147.5963,147.6062,147.2384,147.2484,170719.0
2024-03-20 13:10:00,148.13,148.15,147.94,148.0,156220.0,147.2484,147.2682,147.0595,147.1191,156220.0
2024-03-20 13:20:00,148.0,148.12,147.9,147.94,146724.0,147.1191,147.2384,147.0197,147.0595,146724.0
2024-03-20 13:30:00,147.93,148.01,147.77,147.87,215106.0,147.0496,147.1291,146.8905,146.9899,215106.0
2024-03-20 13:40:00,147.88,148.14,147.66,148.14,176871.0,146.9999,147.2583,146.7812,147.2583,176871.0
2024-03-20 13:50:00,148.14,148.22,147.99,148.11,141918.0,147.2583,147.3378,147.1092,147.2285,141918.0
2024-03-20 14:00:00,148.13,149.2,148.12,148.83,833078.0,147.2484,148.312,147.2384,147.9442,833078.0
2024-03-20 14:10:00,148.84,149.14,148.67,148.69,262337.0,147.9541,148.2524,147.7852,147.805,262337.0
2024-03-20 14:20:00,148.69,148.96,148.67,148.96,151473.0,147.805,148.0734,147.7852,148.0734,151473.0
2024-03-20 14:30:00,148.97,149.27,148.61,149.19,435372.0,148.0834,148.3816,147.7255,148.3021,435372.0
2024-03-20 14:40:00,149.2,149.76,148.98,149.53,536759.0,148.312,148.8687,148.0933,148.64,536759.0
2024-03-20 14:50:00,149.51,149.6,149.26,149.28,294847.0,148.6202,148.7096,148.3716,148.3915,294847.0
2024-03-20 15:00:00,149.31,149.72,149.25,149.57,306372.0,148.4213,148.8289,148.3617,148.6798,306372.0
2024-03-20 15:10:00,149.58,149.7,149.22,149.68,291808.0,148.6897,148.809,148.3319,148.7891,291808.0
2024-03-20 15:20:00,149.68,149.71,149.4,149.63,232094.0,148.7891,148.819,148.5108,148.7394,232094.0
2024-03-20 15:30:00,149.63,149.66,149.36,149.4,340171.0,148.7394,148.7693,148.471,148.5108,340171.0
2024-03-20 15:40:00,149.4,149.5,149.27,149.35,406714.0,148.5108,148.6102,148.3816,148.4611,406714.0
2024-03-20 15:50:00,149.36,149.7,149.26,149.67,914413.0,148.471,148.809,148.3716,148.7792,914413.0
2024-03-21 09:30:00,150.31,151.31,150.23,150.53,1300714.0,149.4154,150.4094,149.3359,149.6341,1300714.0
2024-03-21 09:40:00,150.51,150.93,150.49,150.77,454940.0,149.6142,150.0317,149.5943,149.8727,454940.0
2024-03-21 09:50:00,150.8,150.8,150.36,150.53,304493.0,149.9025,149.9025,149.4651,149.6341,304493.0
2024-03-21 10:00:00,150.51,150.64,150.41,150.46,268216.0,149.6142,149.7434,149.5148,149.5645,268216.0
2024-03-21 10:10:00,150.47,150.53,150.15,150.25,339787.0,149.5744,149.6341,149.2563,149.3558,339787.0
2024-03-21 10:20:00,150.26,150.46,149.94,149.96,361511.0,149.3657,149.5645,149.0476,149.0675,361511.0
2024-03-21 10:30:00,149.97,149.99,149.29,149.31,382090.0,149.0774,149.0973,148.4015,148.4213,382090.0
2024-03-21 10:40:00,149.31,149.39,148.92,149.19,496459.0,148.4213,148.5009,148.0337,148.3021,496459.0
2024-03-21 10:50:00,149.18,149.2,148.34,148.44,765725.0,148.2921,148.312,147.4571,147.5565,765725.0
2024-03-21 11:00:00,148.43,148.86,148.15,148.2,678057.0,147.5466,147.974,147.2682,147.318,678057.0
2024-03-21 11:10:00,148.2,148.87,148.15,148.33,498761.0,147.318,147.984,147.2682,147.4472,498761.0
2024-03-21 11:20:00,148.32,148.75,148.32,148.75,397425.0,147.4372,147.8647,147.4372,147.8647,397425.0
2024-03-21 11:30:00,148.75,148.95,148.68,148.82,305978.0,147.8647,148.0635,147.7951,147.9343,305978.0
2024-03-21 11:40:00,148.82,148.94,148.42,148.43,312605.0,147.9343,148.0535,147.5366,147.5466,312605.0
2024-03-21 11:50:00,148.42,148.63,148.31,148.46,300025.0,147.5366,147.7454,147.4273,147.5764,300025.0
2024-03-21 12:00:00,148.46,148.66,148.39,148.63,169947.0,147.5764,147.7752,147.5068,147.7454,169947.0
2024-03-21 12:10:00,148.63,148.81,148.42,148.78,274687.0,147.7454,147.9243,147.5366,147.8945,274687.0
2024-03-21 12:20:00,148.79,148.99,148.75,148.92,174367.0,147.9044,148.1032,147.8647,148.0337,174367.0
2024-03-21 12:30:00,148.92,149.0,148.61,148.78,170823.0,148.0337,148.1132,147.7255,147.8945,170823.0
2024-03-21 12:40:00,148.78,148.82,148.52,148.6,234436.0,147.8945,147.9343,147.636,147.7156,234436.0
2024-03-21 12:50:00,148.6,148.65,148.55,148.58,106981.0,147.7156,147.7653,147.6659,147.6957,106981.0
2024-03-21 13:00:00,148.58,148.58,148.21,148.22,172659.0,147.6957,147.6957,147.3279,147.3378,172659.0
2024-03-21 13:10:00,148.22,148.56,148.22,148.33,160043.0,147.3378,147.6758,147.3378,147.4472,160043.0
2024-03-21 13:20:00,148.33,148.39,148.26,148.27,110662.0,147.4472,147.5068,147.3776,147.3875,110662.0
2024-03-21 13:30:00,148.27,148.44,148.19,148.38,98428.0,147.3875,147.5565,147.308,147.4969,98428.0
2024-03-21 13:40:00,148.39,148.46,148.26,148.34,116044.0,147.5068,147.5764,147.3776,147.4571,116044.0
2024-03-21 13:50:00,148.34,148.45,148.31,148.44,151882.0,147.4571,147.5665,147.4273,147.5565,151882.0
2024-03-21 14:00:00,148.44,148.68,148.35,148.36,271141.0,147.5565,147.7951,147.4671,147.477,271141.0
2024-03-21 14:10:00,148.36,148.51,148.29,148.49,162697.0,147.477,147.6261,147.4074,147.6062,162697.0
2024-03-21 14:20:00,148.49,148.51,148.38,148.42,144516.0,147.6062,147.6261,147.4969,147.5366,144516.0
2024-03-21 14:30:00,148.42,148.46,148.17,148.26,223651.0,147.5366,147.5764,147.2881,147.3776,223651.0
2024-03-21 14:40:00,148.25,148.31,148.13,148.24,117315.0,147.3677,147.4273,147.2484,147.3577,117315.0
2024-03-21 14:50:00,148.24,148.33,148.03,148.15,161609.0,147.3577,147.4472,147.149,147.2682,161609.0
2024-03-21 15:00:00,148.17,148.31,148.01,148.21,239809.0,147.2881,147.4273,147.1291,147.3279,239809.0
2024-03-21 15:10:00,148.21,148.57,148.2,148.53,292932.0,147.3279,147.6857,147.318,147.646,292932.0
2024-03-21 15:20:00,148.53,148.82,148.53,148.76,374261.0,147.646,147.9343,147.646,147.8746,374261.0
2024-03-21 15:30:00,148.78,148.97,148.57,148.62,366767.0,147.8945,148.0834,147.6857,147.7355,366767.0
2024-03-21 15:40:00,148.63,148.9,148.62,148.66,316703.0,147.7454,148.0138,147.7355,147.7752,316703.0
2024-03-21 15:50:00,148.67,148.87,148.65,148.74,781073.0,147.7852,147.984,147.7653,147.8547,781073.0
2024-03-22 09:30:00,150.24,151.7,150.09,151.49,1501956.0,149.3458,150.7971,149.1967,150.5884,1501956.0
2024-03-22 09:40:00,151.49,151.84,151.21,151.79,750595.0,150.5884,150.9363,150.31,150.8866,750595.0
2024-03-22 09:50:00,151.8,152.23,151.77,151.92,853297.0,150.8965,151.324,150.8667,151.0158,853297.0
2024-03-22 10:00:00,151.93,152.55,151.93,152.25,568673.0,151.0258,151.6421,151.0258,151.3438,568673.0
2024-03-22 10:10:00,152.24,152.52,152.08,152.08,484249.0,151.3339,151.6122,151.1749,151.1749,484249.0
2024-03-22 10:20:00,152.08,152.19,151.75,151.95,456899.0,151.1749,151.2842,150.8468,151.0456,456899.0
2024-03-22 10:30:00,151.95,151.97,151.59,151.83,262622.0,151.0456,151.0655,150.6878,150.9263,262622.0
2024-03-22 10:40:00,151.84,152.16,151.8,152.13,266332.0,150.9363,151.2544,150.8965,151.2246,266332.0
2024-03-22 10:50:00,152.13,152.25,152.0,152.25,350095.0,151.2246,151.3438,151.0953,151.3438,350095.0
2024-03-22 11:00:00,152.25,152.56,152.12,152.24,396810.0,151.3438,151.652,151.2146,151.3339,396810.0
2024-03-22 11:10:00,152.23,152.52,152.11,152.13,268957.0,151.324,151.6122,151.2047,151.2246,268957.0
2024-03-22 11:20:00,152.12,152.37,152.1,152.27,269549.0,151.2146,151.4631,151.1947,151.3637,269549.0
2024-03-22 11:30:00,152.27,152.33,151.79,151.84,246703.0,151.3637,151.4234,150.8866,150.9363,246703.0
2024-03-22 11:40:00,151.83,151.88,151.64,151.66,195188.0,150.9263,150.976,150.7375,150.7574,195188.0
2024-03-22 11:50:00,151.66,151.8,151.52,151.58,161852.0,150.7574,150.8965,150.6182,150.6778,161852.0
2024-03-22 12:00:00,151.58,151.64,151.32,151.45,267869.0,150.6778,150.7375,150.4194,150.5486,267869.0
2024-03-22 12:10:00,151.45,151.49,151.11,151.26,174612.0,150.5486,150.5884,150.2106,150.3597,174612.0
2024-03-22 12:20:00,151.27,151.54,151.2,151.39,292246.0,150.3697,150.6381,150.3001,150.489,292246.0
2024-03-22 12:30:00,151.4,151.45,151.15,151.29,130704.0,150.4989,150.5486,150.2504,150.3896,130704.0
2024-03-22 12:40:00,151.3,151.57,151.26,151.52,137961.0,150.3995,150.6679,150.3597,150.6182,137961.0
2024-03-22 12:50:00,151.51,151.83,151.51,151.8,144740.0,150.6083,150.9263,150.6083,150.8965,144740.0
2024-03-22 13:00:00,151.8,151.89,151.73,151.78,139409.0,150.8965,150.986,150.8269,150.8766,139409.0
2024-03-22 13:10:00,151.78,151.85,151.58,151.67,136176.0,150.8766,150.9462,150.6778,150.7673,136176.0
2024-03-22 13:20:00,151.67,151.75,151.56,151.59,101203.0,150.7673,150.8468,150.658,150.6878,101203.0
2024-03-22 13:30:00,151.59,151.7,151.43,151.46,122601.0,150.6878,150.7971,150.5287,150.5585,122601.0
2024-03-22 13:40:00,151.46,151.63,151.39,151.61,135702.0,150.5585,150.7275,150.489,150.7077,135702.0
2024-03-22 13:50:00,151.62,151.74,151.62,151.71,126018.0,150.7176,150.8369,150.7176,150.8071,126018.0
2024-03-22 14:00:00,151.71,151.79,151.63,151.72,137480.0,150.8071,150.8866,150.7275,150.817,137480.0
2024-03-22 14:10:00,151.73,151.81,151.69,151.75,123356.0,150.8269,150.9065,150.7872,150.8468,123356.0
2024-03-22 14:20:00,151.75,151.94,151.62,151.88,147203.0,150.8468,151.0357,150.7176,150.976,147203.0
2024-03-22 14:30:00,151.87,151.88,151.66,151.74,101896.0,150.9661,150.976,150.7574,150.8369,101896.0
2024-03-22 14:40:00,151.73,151.74,151.55,151.6,109683.0,150.8269,150.8369,150.648,150.6977,109683.0
2024-03-22 14:50:00,151.61,151.68,151.45,151.5,156736.0,150.7077,150.7772,150.5486,150.5983,156736.0
2024-03-22 15:00:00,151.5,151.57,151.39,151.57,203052.0,150.5983,150.6679,150.489,150.6679,203052.0
2024-03-22 15:10:00,151.57,151.68,151.33,151.62,383478.0,150.6679,150.7772,150.4293,150.7176,383478.0
2024-03-22 15:20:00,151.63,151.98,151.55,151.97,259155.0,150.7275,151.0755,150.648,151.0655,259155.0
2024-03-22 15:30:00,151.97,152.19,151.9,152.12,374977.0,151.0655,151.2842,150.9959,151.2146,374977.0
2024-03-22 15:40:00,152.11,152.12,151.83,151.84,324158.0,151.2047,151.2146,150.9263,150.9363,324158.0
2024-03-22 15:50:00,151.84,152.11,151.03,151.73,847509.0,150.9363,151.2047,150.1311,150.8269,847509.0
2024-03-25 09:30:00,150.95,151.11,149.31,149.39,977022.0,150.0516,150.2106,148.4213,148.5009,977022.0
2024-03-25 09:40:00,149.37,150.1,148.8,149.98,618694.0,148.481,149.2066,147.9144,149.0874,618694.0
2024-03-25 09:50:00,150.0,150.06,149.6,149.74,332303.0,149.1072,149.1669,148.7096,148.8488,332303.0
2024-03-25 10:00:00,149.74,149.94,149.52,149.9,271757.0,148.8488,149.0476,148.6301,149.0078,271757.0
2024-03-25 10:10:00,149.91,150.09,149.68,149.86,298966.0,149.0178,149.1967,148.7891,148.9681,298966.0
2024-03-25 10:20:00,149.87,150.08,149.77,149.77,222417.0,148.978,149.1868,148.8786,148.8786,222417.0
2024-03-25 10:30:00,149.79,150.38,149.78,150.22,285564.0,148.8985,149.485,148.8885,149.3259,285564.0
2024-03-25 10:40:00,150.22,150.45,150.16,150.4,284302.0,149.3259,149.5546,149.2663,149.5049,284302.0
2024-03-25 10:50:00,150.42,150.47,150.04,150.07,204156.0,149.5247,149.5744,149.147,149.1768,204156.0
2024-03-25 11:00:00,150.09,150.2,150.01,150.1,175987.0,149.1967,149.306,149.1172,149.2066,175987.0
2024-03-25 11:10:00,150.1,150.37,150.09,150.3,151557.0,149.2066,149.475,149.1967,149.4055,151557.0
2024-03-25 11:20:00,150.3,150.31,150.06,150.12,144480.0,149.4055,149.4154,149.1669,149.2265,144480.0
2024-03-25 11:30:00,150.12,150.2,150.02,150.11,116234.0,149.2265,149.306,149.1271,149.2166,116234.0
2024-03-25 11:40:00,150.12,150.43,150.11,150.4,146016.0,149.2265,149.5347,149.2166,149.5049,146016.0
2024-03-25 11:50:00,150.41,150.53,150.3,150.53,187172.0,149.5148,149.6341,149.4055,149.6341,187172.0
2024-03-25 12:00:00,150.54,150.57,150.21,150.46,206790.0,149.644,149.6738,149.316,149.5645,206790.0
2024-03-25 12:10:00,150.46,150.65,150.43,150.6,226958.0,149.5645,149.7534,149.5347,149.7037,226958.0
2024-03-25 12:20:00,150.6,150.85,150.49,150.49,172070.0,149.7037,149.9522,149.5943,149.5943,172070.0
2024-03-25 12:30:00,150.5,150.55,150.34,150.36,103732.0,149.6043,149.654,149.4452,149.4651,103732.0
2024-03-25 12:40:00,150.36,150.58,150.35,150.53,96032.0,149.4651,149.6838,149.4552,149.6341,96032.0
2024-03-25 12:50:00,150.53,150.62,150.44,150.47,117384.0,149.6341,149.7235,149.5446,149.5744,117384.0
2024-03-25 13:00:00,150.49,150.53,150.36,150.39,77592.0,149.5943,149.6341,149.4651,149.4949,77592.0
2024-03-25 13:10:00,150.39,150.48,150.28,150.44,124421.0,149.4949,149.5844,149.3856,149.5446,124421.0
2024-03-25 13:20:00,150.44,150.49,150.4,150.44,109684.0,149.5446,149.5943,149.5049,149.5446,109684.0
2024-03-25 13:30:00,150.44,150.47,150.36,150.43,110281.0,149.5446,149.5744,149.4651,149.5347,110281.0
2024-03-25 13:40:00,150.44,150.5,150.42,150.46,105902.0,149.5446,149.6043,149.5247,149.5645,105902.0
2024-03-25 13:50:00,150.46,150.49,150.39,150.46,76584.0,149.5645,149.5943,149.4949,149.5645,76584.0
2024-03-25 14:00:00,150.46,150.51,150.42,150.49,133953.0,149.5645,149.6142,149.5247,149.5943,133953.0
2024-03-25 14:10:00,150.49,150.62,150.45,150.61,110494.0,149.5943,149.7235,149.5546,149.7136,110494.0
2024-03-25 14:20:00,150.61,150.71,150.5,150.56,131446.0,149.7136,149.813,149.6043,149.6639,131446.0
2024-03-25 14:30:00,150.56,150.6,150.49,150.58,117178.0,149.6639,149.7037,149.5943,149.6838,117178.0
2024-03-25 14:40:00,150.57,150.7,150.55,150.64,104076.0,149.6738,149.8031,149.654,149.7434,104076.0
2024-03-25 14:50:00,150.64,150.96,150.63,150.93,188727.0,149.7434,150.0615,149.7335,150.0317,188727.0
2024-03-25 15:00:00,150.94,151.29,150.93,151.27,538173.0,150.0416,150.3896,150.0317,150.3697,538173.0
2024-03-25 15:10:00,151.27,151.29,151.04,151.24,249026.0,150.3697,150.3896,150.141,150.3399,249026.0
2024-03-25 15:20:00,151.23,151.31,151.05,151.06,203680.0,150.3299,150.4094,150.151,150.1609,203680.0
2024-03-25 15:30:00,151.06,151.23,151.03,151.22,277621.0,150.1609,150.3299,150.1311,150.32,277621.0
2024-03-25 15:40:00,151.22,151.46,151.22,151.36,288197.0,150.32,150.5585,150.32,150.4591,288197.0
2024-03-25 15:50:00,151.36,151.37,150.88,151.14,935047.0,150.4591,150.4691,149.982,150.2405,935047.0
2024-03-26 09:30:00,151.26,151.92,151.03,151.8,776507.0,150.3597,151.0158,150.1311,150.8965,776507.0
2024-03-26 09:40:00,151.8,151.8,151.33,151.41,433065.0,150.8965,150.8965,150.4293,150.5088,433065.0
2024-03-26 09:50:00,151.41,151.55,151.32,151.53,318042.0,150.5088,150.648,150.4194,150.6281,318042.0
2024-03-26 10:00:00,151.54,152.16,151.53,152.1,509779.0,150.6381,151.2544,150.6281,151.1947,509779.0
2024-03-26 10:10:00,152.11,152.27,151.84,151.96,389042.0,151.2047,151.3637,150.9363,151.0556,389042.0
2024-03-26 10:20:00,151.95,152.03,151.77,151.89,313198.0,151.0456,151.1252,150.8667,150.986,313198.0
2024-03-26 10:30:00,151.88,152.22,151.67,152.08,243012.0,150.976,151.314,150.7673,151.1749,243012.0
2024-03-26 10:40:00,152.07,152.27,151.97,151.98,296988.0,151.1649,151.3637,151.0655,151.0755,296988.0
2024-03-26 10:50:00,151.98,152.2,151.97,152.13,277035.0,151.0755,151.2941,151.0655,151.2246,277035.0
2024-03-26 11:00:00,152.14,152.38,152.11,152.28,232814.0,151.2345,151.4731,151.2047,151.3737,232814.0
2024-03-26 11:10:00,152.28,152.48,152.17,152.37,234391.0,151.3737,151.5725,151.2643,151.4631,234391.0
2024-03-26 11:20:00,152.36,152.55,152.23,152.44,261044.0,151.4532,151.6421,151.324,151.5327,261044.0
2024-03-26 11:30:00,152.45,152.79,152.39,152.77,347043.0,151.5427,151.8806,151.483,151.8608,347043.0
2024-03-26 11:40:00,152.77,152.99,152.73,152.94,287931.0,151.8608,152.0794,151.821,152.0297,287931.0
2024-03-26 11:50:00,152.94,153.2,152.91,152.97,409500.0,152.0297,152.2882,151.9999,152.0596,409500.0
2024-03-26 12:00:00,152.97,153.09,152.68,152.9,266330.0,152.0596,152.1788,151.7713,151.99,266330.0
2024-03-26 12:10:00,152.91,152.92,152.57,152.7,194618.0,151.9999,152.0099,151.6619,151.7912,194618.0
2024-03-26 12:20:00,152.71,152.71,152.35,152.48,200372.0,151.8011,151.8011,151.4433,151.5725,200372.0
2024-03-26 12:30:00,152.48,152.7,152.38,152.4,183716.0,151.5725,151.7912,151.4731,151.493,183716.0
2024-03-26 12:40:00,152.4,152.53,152.32,152.5,201215.0,151.493,151.6222,151.4134,151.5924,201215.0
2024-03-26 12:50:00,152.49,152.68,152.45,152.66,194404.0,151.5824,151.7713,151.5427,151.7514,194404.0
2024-03-26 13:00:00,152.65,152.69,152.44,152.68,196379.0,151.7415,151.7812,151.5327,151.7713,196379.0
2024-03-26 13:10:00,152.68,152.84,152.66,152.72,134388.0,151.7713,151.9303,151.7514,151.811,134388.0
2024-03-26 13:20:00,152.71,152.79,152.55,152.72,154192.0,151.8011,151.8806,151.6421,151.811,154192.0
2024-03-26 13:30:00,152.72,152.81,152.63,152.66,151112.0,151.811,151.9005,151.7216,151.7514,151112.0
2024-03-26 13:40:00,152.66,152.7,152.54,152.62,137374.0,151.7514,151.7912,151.6321,151.7116,137374.0
2024-03-26 13:50:00,152.62,152.63,152.51,152.58,114497.0,151.7116,151.7216,151.6023,151.6719,114497.0
2024-03-26 14:00:00,152.57,152.59,152.45,152.52,189998.0,151.6619,151.6818,151.5427,151.6122,189998.0
2024-03-26 14:10:00,152.52,152.54,152.28,152.42,283698.0,151.6122,151.6321,151.3737,151.5128,283698.0
2024-03-26 14:20:00,152.42,152.67,152.31,152.61,342922.0,151.5128,151.7613,151.4035,151.7017,342922.0
2024-03-26 14:30:00,152.61,152.67,152.52,152.55,153578.0,151.7017,151.7613,151.6122,151.6421,153578.0
2024-03-26 14:40:00,152.55,152.66,152.46,152.64,147385.0,151.6421,151.7514,151.5526,151.7315,147385.0
2024-03-26 14:50:00,152.64,152.77,152.58,152.67,135872.0,151.7315,151.8608,151.6719,151.7613,135872.0
2024-03-26 15:00:00,152.67,152.7,152.61,152.69,164459.0,151.7613,151.7912,151.7017,151.7812,164459.0
2024-03-26 15:10:00,152.68,152.71,152.6,152.6,167921.0,151.7713,151.8011,151.6918,151.6918,167921.0
2024-03-26 15:20:00,152.61,152.72,152.44,152.5,259790.0,151.7017,151.811,151.5327,151.5924,259790.0
2024-03-26 15:30:00,152.49,152.5,151.81,151.89,282908.0,151.5824,151.5924,150.9065,150.986,282908.0
2024-03-26 15:40:00,151.89,152.02,151.68,151.73,403588.0,150.986,151.1152,150.7772,150.8269,403588.0
2024-03-26 15:50:00,151.73,151.88,151.62,151.82,1394739.0,150.8269,150.976,150.7176,150.9164,1394739.0
2024-03-27 09:30:00,152.13,152.61,151.39,151.86,733877.0,151.2246,151.7017,150.489,150.9562,733877.0
2024-03-27 09:40:00,151.86,152.69,151.78,152.34,397988.0,150.9562,151.7812,150.8766,151.4333,397988.0
2024-03-27 09:50:00,152.34,152.49,151.89,152.05,387842.0,151.4333,151.5824,150.986,151.145,387842.0
2024-03-27 10:00:00,152.05,152.19,151.65,151.69,311707.0,151.145,151.2842,150.7474,150.7872,311707.0
2024-03-27 10:10:00,151.69,151.72,151.29,151.45,371734.0,150.7872,150.817,150.3896,150.5486,371734.0
2024-03-27 10:20:00,151.44,151.45,150.84,150.92,298213.0,150.5387,150.5486,149.9422,150.0218,298213.0
2024-03-27 10:30:00,150.91,151.22,150.75,151.03,270557.0,150.0118,150.32,149.8528,150.1311,270557.0
2024-03-27 10:40:00,151.07,151.29,150.96,151.11,272110.0,150.1709,150.3896,150.0615,150.2106,272110.0
2024-03-27 10:50:00,151.12,151.32,150.77,150.86,294755.0,150.2206,150.4194,149.8727,149.9621,294755.0
2024-03-27 11:00:00,150.86,150.99,150.29,150.44,352240.0,149.9621,150.0913,149.3955,149.5446,352240.0
2024-03-27 11:10:00,150.44,150.58,150.36,150.43,207006.0,149.5446,149.6838,149.4651,149.5347,207006.0
2024-03-27 11:20:00,150.41,150.53,150.14,150.2,251124.0,149.5148,149.6341,149.2464,149.306,251124.0
2024-03-27 11:30:00,150.19,150.54,150.13,150.5,277907.0,149.2961,149.644,149.2365,149.6043,277907.0
2024-03-27 11:40:00,150.5,150.93,150.45,150.75,256749.0,149.6043,150.0317,149.5546,149.8528,256749.0
2024-03-27 11:50:00,150.75,150.83,150.41,150.44,114988.0,149.8528,149.9323,149.5148,149.5446,114988.0
2024-03-27 12:00:00,150.45,150.71,150.45,150.59,130386.0,149.5546,149.813,149.5546,149.6937,130386.0
2024-03-27 12:10:00,150.59,150.77,150.58,150.75,123319.0,149.6937,149.8727,149.6838,149.8528,123319.0
2024-03-27 12:20:00,150.75,150.9,150.7,150.84,117663.0,149.8528,150.0019,149.8031,149.9422,117663.0
2024-03-27 12:30:00,150.84,151.81,150.84,151.06,942742.0,149.9422,150.9065,149.9422,150.1609,942742.0
2024-03-27 12:40:00,151.06,151.23,151.04,151.11,141269.0,150.1609,150.3299,150.141,150.2106,141269.0
2024-03-27 12:50:00,151.1,151.15,150.74,150.74,129854.0,150.2007,150.2504,149.8428,149.8428,129854.0
2024-03-27 13:00:00,150.73,150.78,150.46,150.5,233892.0,149.8329,149.8826,149.5645,149.6043,233892.0
2024-03-27 13:10:00,150.51,150.6,150.45,150.58,121108.0,149.6142,149.7037,149.5546,149.6838,121108.0
2024-03-27 13:20:00,150.58,150.71,150.54,150.7,108494.0,149.6838,149.813,149.644,149.8031,108494.0
2024-03-27 13:30:00,150.7,150.78,150.6,150.76,147787.0,149.8031,149.8826,149.7037,149.8627,147787.0
2024-03-27 13:40:00,150.76,150.77,150.63,150.72,93487.0,149.8627,149.8727,149.7335,149.823,93487.0
2024-03-27 13:50:00,150.73,150.74,150.62,150.68,105639.0,149.8329,149.8428,149.7235,149.7832,105639.0
2024-03-27 14:00:00,150.69,150.76,150.56,150.69,118582.0,149.7931,149.8627,149.6639,149.7931,118582.0
2024-03-27 14:10:00,150.7,150.89,150.64,150.82,155409.0,149.8031,149.9919,149.7434,149.9224,155409.0
2024-03-27 14:20:00,150.84,150.99,150.83,150.91,87637.0,149.9422,150.0913,149.9323,150.0118,87637.0
2024-03-27 14:30:00,150.92,150.97,150.68,150.7,82853.0,150.0218,150.0715,149.7832,149.8031,82853.0
2024-03-27 14:40:00,150.7,150.83,150.68,150.72,87988.0,149.8031,149.9323,149.7832,149.823,87988.0
2024-03-27 14:50:00,150.72,150.74,150.65,150.71,106731.0,149.823,149.8428,149.7534,149.813,106731.0
2024-03-27 15:00:00,150.72,150.9,150.71,150.81,106834.0,149.823,150.0019,149.813,149.9124,106834.0
2024-03-27 15:10:00,150.81,150.84,150.6,150.68,131185.0,149.9124,149.9422,149.7037,149.7832,131185.0
2024-03-27 15:20:00,150.69,151.1,150.65,151.06,192951.0,149.7931,150.2007,149.7534,150.1609,192951.0
2024-03-27 15:30:00,151.06,151.45,150.98,151.44,268585.0,150.1609,150.5486,150.0814,150.5387,268585.0
2024-03-27 15:40:00,151.43,151.7,151.4,151.61,341403.0,150.5287,150.7971,150.4989,150.7077,341403.0
2024-03-27 15:50:00,151.61,151.96,151.54,151.96,1143681.0,150.7077,151.0556,150.6381,151.0556,1143681.0
2024-03-28 09:30:00,152.01,152.55,151.33,152.2,755141.0,151.1053,151.6421,150.4293,151.2941,755141.0
2024-03-28 09:40:00,152.22,152.42,151.95,152.0,253871.0,151.314,151.5128,151.0456,151.0953,253871.0
2024-03-28 09:50:00,152.02,152.39,151.7,151.77,251156.0,151.1152,151.483,150.7971,150.8667,251156.0
2024-03-28 10:00:00,151.76,152.04,151.58,151.84,186985.0,150.8568,151.1351,150.6778,150.9363,186985.0
2024-03-28 10:10:00,151.83,152.0,151.73,151.92,191633.0,150.9263,151.0953,150.8269,151.0158,191633.0
2024-03-28 10:20:00,151.91,152.04,151.68,151.76,217359.0,151.0059,151.1351,150.7772,150.8568,217359.0
2024-03-28 10:30:00,151.76,151.77,151.49,151.76,228337.0,150.8568,150.8667,150.5884,150.8568,228337.0
2024-03-28 10:40:00,151.75,151.76,151.43,151.68,167288.0,150.8468,150.8568,150.5287,150.7772,167288.0
2024-03-28 10:50:00,151.68,151.85,151.65,151.84,119581.0,150.7772,150.9462,150.7474,150.9363,119581.0
2024-03-28 11:00:00,151.84,152.01,151.78,151.86,259652.0,150.9363,151.1053,150.8766,150.9562,259652.0
2024-03-28 11:10:00,151.87,152.12,151.84,151.96,197107.0,150.9661,151.2146,150.9363,151.0556,197107.0
2024-03-28 11:20:00,151.96,152.06,151.86,152.03,170129.0,151.0556,151.155,150.9562,151.1252,170129.0
2024-03-28 11:30:00,152.03,152.1,151.7,151.74,115332.0,151.1252,151.1947,150.7971,150.8369,115332.0
2024-03-28 11:40:00,151.74,151.75,151.59,151.66,156929.0,150.8369,150.8468,150.6878,150.7574,156929.0
2024-03-28 11:50:00,151.67,151.75,151.6,151.71,216262.0,150.7673,150.8468,150.6977,150.8071,216262.0
2024-03-28 12:00:00,151.71,151.78,151.59,151.73,206569.0,150.8071,150.8766,150.6878,150.8269,206569.0
2024-03-28 12:10:00,151.74,151.9,151.73,151.8,335957.0,150.8369,150.9959,150.8269,150.8965,335957.0
2024-03-28 12:20:00,151.8,151.98,151.72,151.98,174724.0,150.8965,151.0755,150.817,151.0755,174724.0
2024-03-28 12:30:00,151.97,152.03,151.88,152.0,165040.0,151.0655,151.1252,150.976,151.0953,165040.0
2024-03-28 12:40:00,151.99,152.11,151.97,152.09,117146.0,151.0854,151.2047,151.0655,151.1848,117146.0
2024-03-28 12:50:00,152.09,152.13,151.95,152.06,136875.0,151.1848,151.2246,151.0456,151.155,136875.0
2024-03-28 13:00:00,152.06,152.15,151.98,152.09,151929.0,151.155,151.2444,151.0755,151.1848,151929.0
2024-03-28 13:10:00,152.09,152.1,151.95,152.09,178584.0,151.1848,151.1947,151.0456,151.1848,178584.0
2024-03-28 13:20:00,152.08,152.11,152.0,152.05,135104.0,151.1749,151.2047,151.0953,151.145,135104.0
2024-03-28 13:30:00,152.05,152.09,151.91,152.09,169725.0,151.145,151.1848,151.0059,151.1848,169725.0
2024-03-28 13:40:00,152.09,152.14,152.04,152.14,128688.0,151.1848,151.2345,151.1351,151.2345,128688.0
2024-03-28 13:50:00,152.14,152.19,152.07,152.13,148759.0,151.2345,151.2842,151.1649,151.2246,148759.0
2024-03-28 14:00:00,152.13,152.29,152.05,152.18,309773.0,151.2246,151.3836,151.145,151.2743,309773.0
2024-03-28 14:10:00,152.19,152.27,152.14,152.25,146492.0,151.2842,151.3637,151.2345,151.3438,146492.0
2024-03-28 14:20:00,152.26,152.38,152.22,152.28,143572.0,151.3538,151.4731,151.314,151.3737,143572.0
2024-03-28 14:30:00,152.3,152.34,152.21,152.27,134171.0,151.3935,151.4333,151.3041,151.3637,134171.0
2024-03-28 14:40:00,152.25,152.4,152.2,152.33,248542.0,151.3438,151.493,151.2941,151.4234,248542.0
2024-03-28 14:50:00,152.33,152.61,152.27,152.52,263610.0,151.4234,151.7017,151.3637,151.6122,263610.0
2024-03-28 15:00:00,152.52,152.67,152.35,152.46,351441.0,151.6122,151.7613,151.4433,151.5526,351441.0
2024-03-28 15:10:00,152.47,152.56,152.4,152.45,169007.0,151.5625,151.652,151.493,151.5427,169007.0
2024-03-28 15:20:00,152.45,152.58,152.42,152.46,316241.0,151.5427,151.6719,151.5128,151.5526,316241.0
2024-03-28 15:30:00,152.46,152.61,152.4,152.42,312554.0,151.5526,151.7017,151.493,151.5128,312554.0
2024-03-28 15:40:00,152.42,152.55,152.39,152.42,353376.0,151.5128,151.6421,151.483,151.5128,353376.0
2024-03-28 15:50:00,152.41,152.55,152.14,152.19,1461607.0,151.5029,151.6421,151.2345,151.2842,1461607.0
2024-04-01 09:30:00,151.72,155.69,151.65,155.62,2882891.0,150.817,154.7634,150.7474,154.6938,2882891.0
2024-04-01 09:40:00,155.62,156.99,155.46,156.93,1783649.0,154.6938,156.0556,154.5347,155.996,1783649.0
2024-04-01 09:50:00,156.93,157.0,155.96,156.11,649833.0,155.996,156.0656,155.0318,155.1809,649833.0
2024-04-01 10:00:00,156.1,156.68,155.67,156.62,575711.0,155.1709,155.7475,154.7435,155.6878,575711.0
2024-04-01 10:10:00,156.62,156.73,156.03,156.15,588840.0,155.6878,155.7972,155.1013,155.2206,588840.0
2024-04-01 10:20:00,156.15,156.64,156.06,156.56,483422.0,155.2206,155.7077,155.1312,155.6282,483422.0
2024-04-01 10:30:00,156.56,156.73,155.79,155.86,463022.0,155.6282,155.7972,154.8628,154.9324,463022.0
2024-04-01 10:40:00,155.86,156.29,155.85,156.27,404754.0,154.9324,155.3598,154.9224,155.3399,404754.0
2024-04-01 10:50:00,156.28,156.34,155.97,156.08,283609.0,155.3499,155.4095,155.0417,155.1511,283609.0
2024-04-01 11:00:00,156.08,156.17,155.72,155.9,370460.0,155.1511,155.2405,154.7932,154.9721,370460.0
2024-04-01 11:10:00,155.91,155.98,155.76,155.92,306675.0,154.9821,155.0516,154.833,154.992,306675.0
2024-04-01 11:20:00,155.92,156.27,155.79,156.26,366165.0,154.992,155.3399,154.8628,155.33,366165.0
2024-04-01 11:30:00,156.27,156.56,156.26,156.43,356375.0,155.3399,155.6282,155.33,155.499,356375.0
2024-04-01 11:40:00,156.43,156.74,156.39,156.44,437707.0,155.499,155.8071,155.4592,155.5089,437707.0
2024-04-01 11:50:00,156.44,156.47,155.85,155.93,316025.0,155.5089,155.5387,154.9224,155.0019,316025.0
2024-04-01 12:00:00,155.94,156.41,155.9,156.34,287517.0,155.0119,155.4791,154.9721,155.4095,287517.0
2024-04-01 12:10:00,156.35,156.36,156.12,156.14,245574.0,155.4194,155.4294,155.1908,155.2107,245574.0
2024-04-01 12:20:00,156.14,156.24,156.02,156.05,236364.0,155.2107,155.3101,155.0914,155.1212,236364.0
2024-04-01 12:30:00,156.04,156.26,156.04,156.22,228319.0,155.1113,155.33,155.1113,155.2902,228319.0
2024-04-01 12:40:00,156.23,156.38,156.12,156.12,190611.0,155.3002,155.4493,155.1908,155.1908,190611.0
2024-04-01 12:50:00,156.11,156.18,156.04,156.06,163570.0,155.1809,155.2505,155.1113,155.1312,163570.0
2024-04-01 13:00:00,156.05,156.16,155.97,156.09,229541.0,155.1212,155.2306,155.0417,155.161,229541.0
2024-04-01 13:10:00,156.08,156.17,155.98,156.17,231216.0,155.1511,155.2405,155.0516,155.2405,231216.0
2024-04-01 13:20:00,156.17,156.26,156.07,156.21,279174.0,155.2405,155.33,155.1411,155.2803,279174.0
2024-04-01 13:30:00,156.22,156.27,155.92,155.97,210898.0,155.2902,155.3399,154.992,155.0417,210898.0
2024-04-01 13:40:00,155.97,156.1,155.87,155.9,209802.0,155.0417,155.1709,154.9423,154.9721,209802.0
2024-04-01 13:50:00,155.9,156.11,155.85,156.09,244407.0,154.9721,155.1809,154.9224,155.161,244407.0
2024-04-01 14:00:00,156.08,156.19,155.96,156.0,185880.0,155.1511,155.2604,155.0318,155.0715,185880.0
2024-04-01 14:10:00,156.01,156.18,155.88,156.16,237372.0,155.0815,155.2505,154.9522,155.2306,237372.0
2024-04-01 14:20:00,156.17,156.3,156.03,156.22,217330.0,155.2405,155.3697,155.1013,155.2902,217330.0
2024-04-01 14:30:00,156.22,156.36,156.18,156.28,189099.0,155.2902,155.4294,155.2505,155.3499,189099.0
2024-04-01 14:40:00,156.28,156.3,156.05,156.16,183250.0,155.3499,155.3697,155.1212,155.2306,183250.0
2024-04-01 14:50:00,156.16,156.26,156.14,156.22,213510.0,155.2306,155.33,155.2107,155.2902,213510.0
2024-04-01 15:00:00,156.21,156.38,156.08,156.26,283967.0,155.2803,155.4493,155.1511,155.33,283967.0
2024-04-01 15:10:00,156.27,156.28,156.06,156.08,239770.0,155.3399,155.3499,155.1312,155.1511,239770.0
2024-04-01 15:20:00,156.08,156.26,156.03,156.13,253226.0,155.1511,155.33,155.1013,155.2008,253226.0
2024-04-01 15:30:00,156.13,156.25,156.01,156.09,292309.0,155.2008,155.32,155.0815,155.161,292309.0
2024-04-01 15:40:00,156.09,156.3,156.05,156.21,341216.0,155.161,155.3697,155.1212,155.2803,341216.0
2024-04-01 15:50:00,156.21,156.68,156.19,156.5,1513901.0,155.2803,155.7475,155.2604,155.5686,1513901.0
2024-04-02 09:30:00,154.75,155.29,153.89,153.9,1231713.0,153.829,154.3658,152.9741,152.984,1231713.0
2024-04-02 09:40:00,153.88,154.18,153.46,153.61,744133.0,152.9641,153.2624,152.5466,152.6958,744133.0
2024-04-02 09:50:00,153.62,154.51,153.6,154.39,439843.0,152.7057,153.5904,152.6858,153.4711,439843.0
2024-04-02 10:00:00,154.4,154.8,154.02,154.55,504155.0,153.4811,153.8787,153.1033,153.6302,504155.0
2024-04-02 10:10:00,154.55,154.97,154.53,154.93,459775.0,153.6302,154.0477,153.6103,154.0079,459775.0
2024-04-02 10:20:00,154.93,155.26,154.67,154.77,373654.0,154.0079,154.3359,153.7494,153.8488,373654.0
2024-04-02 10:30:00,154.77,154.99,154.52,154.53,186858.0,153.8488,154.0675,153.6003,153.6103,186858.0
2024-04-02 10:40:00,154.55,154.71,154.52,154.54,181812.0,153.6302,153.7892,153.6003,153.6202,181812.0
2024-04-02 10:50:00,154.52,154.55,154.32,154.43,229843.0,153.6003,153.6302,153.4015,153.5109,229843.0
2024-04-02 11:00:00,154.43,154.56,154.18,154.22,280322.0,153.5109,153.6401,153.2624,153.3021,280322.0
2024-04-02 11:10:00,154.23,154.5,154.16,154.5,226027.0,153.3121,153.5805,153.2425,153.5805,226027.0
2024-04-02 11:20:00,154.5,154.6,154.43,154.54,264803.0,153.5805,153.6799,153.5109,153.6202,264803.0
2024-04-02 11:30:00,154.54,154.87,154.51,154.85,198383.0,153.6202,153.9483,153.5904,153.9284,198383.0
2024-04-02 11:40:00,154.85,155.02,154.8,154.94,160762.0,153.9284,154.0974,153.8787,154.0178,160762.0
2024-04-02 11:50:00,154.92,154.93,154.76,154.9,114856.0,153.998,154.0079,153.8389,153.9781,114856.0
2024-04-02 12:00:00,154.9,155.09,154.89,155.06,149944.0,153.9781,154.1669,153.9681,154.1371,149944.0
2024-04-02 12:10:00,155.05,155.07,154.78,154.88,124367.0,154.1272,154.1471,153.8588,153.9582,124367.0
2024-04-02 12:20:00,154.87,155.24,154.83,155.23,191357.0,153.9483,154.3161,153.9085,154.3061,191357.0
2024-04-02 12:30:00,155.22,155.35,155.12,155.18,172968.0,154.2962,154.4254,154.1968,154.2564,172968.0
2024-04-02 12:40:00,155.18,155.3,155.06,155.23,118446.0,154.2564,154.3757,154.1371,154.3061,118446.0
2024-04-02 12:50:00,155.23,155.27,155.15,155.22,100145.0,154.3061,154.3459,154.2266,154.2962,100145.0
2024-04-02 13:00:00,155.23,155.44,155.07,155.12,148310.0,154.3061,154.5149,154.1471,154.1968,148310.0
2024-04-02 13:10:00,155.11,155.16,155.01,155.07,105579.0,154.1868,154.2365,154.0874,154.1471,105579.0
2024-04-02 13:20:00,155.08,155.15,155.02,155.14,87523.0,154.157,154.2266,154.0974,154.2166,87523.0
2024-04-02 13:30:00,155.15,155.18,154.98,155.14,130102.0,154.2266,154.2564,154.0576,154.2166,130102.0
2024-04-02 13:40:00,155.14,155.42,155.1,155.42,96998.0,154.2166,154.495,154.1769,154.495,96998.0
2024-04-02 13:50:00,155.41,155.47,155.23,155.45,126175.0,154.485,154.5447,154.3061,154.5248,126175.0
2024-04-02 14:00:00,155.47,155.53,155.33,155.49,93454.0,154.5447,154.6043,154.4055,154.5646,93454.0
2024-04-02 14:10:00,155.49,155.6,155.4,155.51,116463.0,154.5646,154.6739,154.4751,154.5844,116463.0
2024-04-02 14:20:00,155.51,155.6,155.33,155.33,85336.0,154.5844,154.6739,154.4055,154.4055,85336.0
2024-04-02 14:30:00,155.34,155.45,155.23,155.28,105464.0,154.4155,154.5248,154.3061,154.3558,105464.0
2024-04-02 14:40:00,155.28,155.39,155.14,155.17,118953.0,154.3558,154.4652,154.2166,154.2465,118953.0
2024-04-02 14:50:00,155.18,155.39,155.17,155.33,127800.0,154.2564,154.4652,154.2465,154.4055,127800.0
2024-04-02 15:00:00,155.32,155.69,155.29,155.53,191548.0,154.3956,154.7634,154.3658,154.6043,191548.0
2024-04-02 15:10:00,155.52,155.64,155.31,155.35,179250.0,154.5944,154.7137,154.3856,154.4254,179250.0
2024-04-02 15:20:00,155.35,155.76,155.35,155.61,171339.0,154.4254,154.833,154.4254,154.6838,171339.0
2024-04-02 15:30:00,155.61,155.84,155.55,155.82,219603.0,154.6838,154.9125,154.6242,154.8926,219603.0
2024-04-02 15:40:00,155.82,155.9,155.73,155.9,258508.0,154.8926,154.9721,154.8031,154.9721,258508.0
2024-04-02 15:50:00,155.89,155.99,155.7,155.93,1195952.0,154.9622,155.0616,154.7733,155.0019,1195952.0
2024-04-03 09:30:00,154.92,155.42,154.13,154.56,842307.0,153.998,154.495,153.2127,153.6401,842307.0
2024-04-03 09:40:00,154.56,155.11,154.48,155.05,422407.0,153.6401,154.1868,153.5606,154.1272,422407.0
2024-04-03 09:50:00,155.05,155.23,154.88,155.12,336729.0,154.1272,154.3061,153.9582,154.1968,336729.0
2024-04-03 10:00:00,155.14,155.95,155.13,155.79,483032.0,154.2166,155.0218,154.2067,154.8628,483032.0
2024-04-03 10:10:00,155.78,156.16,155.52,155.56,388820.0,154.8528,155.2306,154.5944,154.6341,388820.0
2024-04-03 10:20:00,155.57,155.75,155.42,155.45,287362.0,154.6441,154.823,154.495,154.5248,287362.0
2024-04-03 10:30:00,155.46,155.68,155.27,155.41,302121.0,154.5347,154.7534,154.3459,154.485,302121.0
2024-04-03 10:40:00,155.41,155.58,155.27,155.34,195858.0,154.485,154.654,154.3459,154.4155,195858.0
2024-04-03 10:50:00,155.34,155.55,155.22,155.47,198694.0,154.4155,154.6242,154.2962,154.5447,198694.0
2024-04-03 11:00:00,155.47,155.76,155.4,155.44,194547.0,154.5447,154.833,154.4751,154.5149,194547.0
2024-04-03 11:10:00,155.45,155.73,155.35,155.43,240846.0,154.5248,154.8031,154.4254,154.5049,240846.0
2024-04-03 11:20:00,155.43,155.53,155.35,155.43,154607.0,154.5049,154.6043,154.4254,154.5049,154607.0
2024-04-03 11:30:00,155.43,155.59,155.43,155.51,122759.0,154.5049,154.664,154.5049,154.5844,122759.0
2024-04-03 11:40:00,155.52,155.72,155.44,155.67,164713.0,154.5944,154.7932,154.5149,154.7435,164713.0
2024-04-03 11:50:00,155.66,155.68,155.48,155.61,159048.0,154.7336,154.7534,154.5546,154.6838,159048.0
2024-04-03 12:00:00,155.61,155.65,155.41,155.62,154653.0,154.6838,154.7236,154.485,154.6938,154653.0
2024-04-03 12:10:00,155.63,156.06,155.56,156.04,196033.0,154.7037,155.1312,154.6341,155.1113,196033.0
2024-04-03 12:20:00,156.04,156.17,155.71,155.89,267497.0,155.1113,155.2405,154.7833,154.9622,267497.0
2024-04-03 12:30:00,155.88,155.99,155.43,155.49,210190.0,154.9522,155.0616,154.5049,154.5646,210190.0
2024-04-03 12:40:00,155.5,155.99,155.5,155.94,107279.0,154.5745,155.0616,154.5745,155.0119,107279.0
2024-04-03 12:50:00,155.96,156.12,155.93,156.06,160346.0,155.0318,155.1908,155.0019,155.1312,160346.0
2024-04-03 13:00:00,156.08,156.28,156.08,156.18,185694.0,155.1511,155.3499,155.1511,155.2505,185694.0
2024-04-03 13:10:00,156.19,156.28,156.12,156.12,114927.0,155.2604,155.3499,155.1908,155.1908,114927.0
2024-04-03 13:20:00,156.13,156.14,155.99,156.04,84989.0,155.2008,155.2107,155.0616,155.1113,84989.0
2024-04-03 13:30:00,156.04,156.05,155.79,155.81,77977.0,155.1113,155.1212,154.8628,154.8827,77977.0
2024-04-03 13:40:00,155.8,156.0,155.77,155.95,78508.0,154.8727,155.0715,154.8429,155.0218,78508.0
2024-04-03 13:50:00,155.95,156.04,155.89,156.03,82962.0,155.0218,155.1113,154.9622,155.1013,82962.0
2024-04-03 14:00:00,156.03,156.22,156.0,156.19,113918.0,155.1013,155.2902,155.0715,155.2604,113918.0
2024-04-03 14:10:00,156.18,156.18,155.95,156.03,118332.0,155.2505,155.2505,155.0218,155.1013,118332.0
2024-04-03 14:20:00,156.04,156.24,156.01,156.2,223486.0,155.1113,155.3101,155.0815,155.2703,223486.0
2024-04-03 14:30:00,156.19,156.32,156.02,156.19,306552.0,155.2604,155.3896,155.0914,155.2604,306552.0
2024-04-03 14:40:00,156.19,156.28,156.01,156.01,111511.0,155.2604,155.3499,155.0815,155.0815,111511.0
2024-04-03 14:50:00,156.02,156.13,155.98,156.1,187268.0,155.0914,155.2008,155.0516,155.1709,187268.0
2024-04-03 15:00:00,156.1,156.16,156.07,156.15,155989.0,155.1709,155.2306,155.1411,155.2206,155989.0
2024-04-03 15:10:00,156.15,156.16,155.5,155.92,691836.0,155.2206,155.2306,154.5745,154.992,691836.0
2024-04-03 15:20:00,155.93,155.97,155.6,155.73,156120.0,155.0019,155.0417,154.6739,154.8031,156120.0
2024-04-03 15:30:00,155.73,156.04,155.6,155.99,223902.0,154.8031,155.1113,154.6739,155.0616,223902.0
2024-04-03 15:40:00,156.0,156.24,155.96,156.22,261074.0,155.0715,155.3101,155.0318,155.2902,261074.0
2024-04-03 15:50:00,156.21,156.55,156.11,156.39,1205744.0,155.2803,155.6183,155.1809,155.4592,1205744.0
2024-04-04 09:30:00,155.08,155.41,153.81,154.83,1944326.0,154.157,154.485,152.8946,153.9085,1944326.0
2024-04-04 09:40:00,154.85,155.47,154.6,154.8,815044.0,153.9284,154.5447,153.6799,153.8787,815044.0
2024-04-04 09:50:00,154.81,154.84,153.77,154.18,851162.0,153.8886,153.9184,152.8548,153.2624,851162.0
2024-04-04 10:00:00,154.18,154.33,153.79,154.06,433474.0,153.2624,153.4115,152.8747,153.1431,433474.0
2024-04-04 10:10:00,154.08,154.82,154.05,154.63,503901.0,153.163,153.8986,153.1331,153.7097,503901.0
2024-04-04 10:20:00,154.64,154.72,154.49,154.56,262564.0,153.7196,153.7991,153.5705,153.6401,262564.0
2024-04-04 10:30:00,154.57,154.87,154.53,154.77,246542.0,153.65,153.9483,153.6103,153.8488,246542.0
2024-04-04 10:40:00,154.78,155.04,154.66,154.99,225157.0,153.8588,154.1172,153.7395,154.0675,225157.0
2024-04-04 10:50:00,154.99,155.0,154.76,154.88,253790.0,154.0675,154.0775,153.8389,153.9582,253790.0
2024-04-04 11:00:00,154.88,155.25,154.86,155.13,231931.0,153.9582,154.326,153.9383,154.2067,231931.0
2024-04-04 11:10:00,155.11,155.42,155.06,155.25,235681.0,154.1868,154.495,154.1371,154.326,235681.0
2024-04-04 11:20:00,155.24,155.37,155.05,155.2,218680.0,154.3161,154.4453,154.1272,154.2763,218680.0
2024-04-04 11:30:00,155.2,155.56,155.2,155.5,179772.0,154.2763,154.6341,154.2763,154.5745,179772.0
2024-04-04 11:40:00,155.5,155.75,155.44,155.66,248533.0,154.5745,154.823,154.5149,154.7336,248533.0
2024-04-04 11:50:00,155.66,155.98,155.61,155.96,238460.0,154.7336,155.0516,154.6838,155.0318,238460.0
2024-04-04 12:00:00,155.96,156.18,155.83,156.0,307304.0,155.0318,155.2505,154.9025,155.0715,307304.0
2024-04-04 12:10:00,156.01,156.12,155.76,155.82,206154.0,155.0815,155.1908,154.833,154.8926,206154.0
2024-04-04 12:20:00,155.83,155.93,155.71,155.89,148759.0,154.9025,155.0019,154.7833,154.9622,148759.0
2024-04-04 12:30:00,155.9,155.91,155.68,155.69,147622.0,154.9721,154.9821,154.7534,154.7634,147622.0
2024-04-04 12:40:00,155.69,155.74,155.53,155.63,147859.0,154.7634,154.8131,154.6043,154.7037,147859.0
2024-04-04 12:50:00,155.64,155.83,155.52,155.63,150079.0,154.7137,154.9025,154.5944,154.7037,150079.0
2024-04-04 13:00:00,155.63,155.81,155.58,155.8,115705.0,154.7037,154.8827,154.654,154.8727,115705.0
2024-04-04 13:10:00,155.81,155.84,155.64,155.79,104878.0,154.8827,154.9125,154.7137,154.8628,104878.0
2024-04-04 13:20:00,155.78,155.8,155.64,155.79,105280.0,154.8528,154.8727,154.7137,154.8628,105280.0
2024-04-04 13:30:00,155.79,155.91,155.75,155.81,127331.0,154.8628,154.9821,154.823,154.8827,127331.0
2024-04-04 13:40:00,155.82,155.84,155.54,155.65,109199.0,154.8926,154.9125,154.6143,154.7236,109199.0
2024-04-04 13:50:00,155.65,155.71,155.4,155.42,167572.0,154.7236,154.7833,154.4751,154.495,167572.0
2024-04-04 14:00:00,155.42,155.42,154.96,154.99,190056.0,154.495,154.495,154.0377,154.0675,190056.0
2024-04-04 14:10:00,154.98,155.0,154.39,154.51,341069.0,154.0576,154.0775,153.4711,153.5904,341069.0
2024-04-04 14:20:00,154.51,154.7,154.12,154.18,361838.0,153.5904,153.7793,153.2027,153.2624,361838.0
2024-04-04 14:30:00,154.17,154.28,153.79,154.12,511201.0,153.2524,153.3618,152.8747,153.2027,511201.0
2024-04-04 14:40:00,154.11,154.11,153.59,153.86,386170.0,153.1928,153.1928,152.6759,152.9443,386170.0
2024-04-04 14:50:00,153.86,153.86,153.17,153.49,404710.0,152.9443,152.9443,152.2584,152.5765,404710.0
2024-04-04 15:00:00,153.48,153.56,153.18,153.41,464071.0,152.5665,152.646,152.2683,152.4969,464071.0
2024-04-04 15:10:00,153.39,153.39,152.8,152.89,450536.0,152.4771,152.4771,151.8906,151.98,450536.0
2024-04-04 15:20:00,152.88,153.07,152.52,152.57,407426.0,151.9701,152.159,151.6122,151.6619,407426.0
2024-04-04 15:30:00,152.56,152.66,152.35,152.47,518148.0,151.652,151.7514,151.4433,151.5625,518148.0
2024-04-04 15:40:00,152.48,152.55,152.21,152.39,459588.0,151.5725,151.6421,151.3041,151.483,459588.0
2024-04-04 15:50:00,152.4,152.53,151.88,151.97,1466738.0,151.493,151.6222,150.976,151.0655,1466738.0
2024-04-05 09:30:00,151.58,152.77,151.08,152.63,1079210.0,150.6778,151.8608,150.1808,151.7216,1079210.0
2024-04-05 09:40:00,152.62,153.65,152.51,153.56,578029.0,151.7116,152.7355,151.6023,152.646,578029.0
2024-04-05 09:50:00,153.55,154.18,153.18,154.17,482447.0,152.6361,153.2624,152.2683,153.2524,482447.0
2024-04-05 10:00:00,154.18,154.22,153.07,153.49,441103.0,153.2624,153.3021,152.159,152.5765,441103.0
2024-04-05 10:10:00,153.52,153.9,153.32,153.58,211561.0,152.6063,152.984,152.4075,152.6659,211561.0
2024-04-05 10:20:00,153.57,153.9,153.33,153.47,243115.0,152.656,152.984,152.4174,152.5566,243115.0
2024-04-05 10:30:00,153.48,153.95,153.41,153.78,199826.0,152.5665,153.0337,152.4969,152.8647,199826.0
2024-04-05 10:40:00,153.8,154.07,153.75,154.05,207855.0,152.8846,153.153,152.8349,153.1331,207855.0
2024-04-05 10:50:00,154.04,154.4,154.04,154.27,228173.0,153.1232,153.4811,153.1232,153.3518,228173.0
2024-04-05 11:00:00,154.26,154.34,154.01,154.17,242963.0,153.3419,153.4214,153.0934,153.2524,242963.0
2024-04-05 11:10:00,154.17,154.29,153.73,153.85,196110.0,153.2524,153.3717,152.815,152.9343,196110.0
2024-04-05 11:20:00,153.84,154.1,153.61,154.08,210970.0,152.9244,153.1828,152.6958,153.163,210970.0
2024-04-05 11:30:00,154.08,154.2,154.04,154.13,156795.0,153.163,153.2822,153.1232,153.2127,156795.0
2024-04-05 11:40:00,154.13,154.42,154.11,154.29,194931.0,153.2127,153.5009,153.1928,153.3717,194931.0
2024-04-05 11:50:00,154.3,154.65,154.3,154.55,185798.0,153.3816,153.7296,153.3816,153.6302,185798.0
2024-04-05 12:00:00,154.56,154.79,154.51,154.79,162331.0,153.6401,153.8687,153.5904,153.8687,162331.0
2024-04-05 12:10:00,154.78,154.84,154.63,154.65,174317.0,153.8588,153.9184,153.7097,153.7296,174317.0
2024-04-05 12:20:00,154.67,154.69,154.45,154.51,111318.0,153.7494,153.7693,153.5308,153.5904,111318.0
2024-04-05 12:30:00,154.52,154.57,154.3,154.56,188391.0,153.6003,153.65,153.3816,153.6401,188391.0
2024-04-05 12:40:00,154.56,154.56,154.4,154.45,121809.0,153.6401,153.6401,153.4811,153.5308,121809.0
2024-04-05 12:50:00,154.45,154.67,154.37,154.67,231842.0,153.5308,153.7494,153.4512,153.7494,231842.0
2024-04-05 13:00:00,154.66,154.74,154.31,154.38,163710.0,153.7395,153.819,153.3916,153.4612,163710.0
2024-04-05 13:10:00,154.4,154.48,154.33,154.4,141285.0,153.4811,153.5606,153.4115,153.4811,141285.0
2024-04-05 13:20:00,154.41,154.67,154.41,154.65,108019.0,153.491,153.7494,153.491,153.7296,108019.0
2024-04-05 13:30:00,154.66,154.8,154.65,154.71,118930.0,153.7395,153.8787,153.7296,153.7892,118930.0
2024-04-05 13:40:00,154.72,154.74,154.44,154.56,145143.0,153.7991,153.819,153.5208,153.6401,145143.0
2024-04-05 13:50:00,154.54,154.64,154.02,154.17,217352.0,153.6202,153.7196,153.1033,153.2524,217352.0
2024-04-05 14:00:00,154.19,154.43,153.84,154.43,268700.0,153.2723,153.5109,152.9244,153.5109,268700.0
2024-04-05 14:10:00,154.41,154.44,154.11,154.25,148377.0,153.491,153.5208,153.1928,153.3319,148377.0
2024-04-05 14:20:00,154.27,154.47,153.93,153.93,155151.0,153.3518,153.5506,153.0138,153.0138,155151.0
2024-04-05 14:30:00,153.94,154.19,153.89,154.1,162946.0,153.0238,153.2723,152.9741,153.1828,162946.0
2024-04-05 14:40:00,154.11,154.19,153.56,153.59,218332.0,153.1928,153.2723,152.646,152.6759,218332.0
2024-04-05 14:50:00,153.59,153.82,153.56,153.8,163388.0,152.6759,152.9045,152.646,152.8846,163388.0
2024-04-05 15:00:00,153.8,153.97,153.72,153.78,131732.0,152.8846,153.0536,152.8051,152.8647,131732.0
2024-04-05 15:10:00,153.78,153.81,153.51,153.74,198060.0,152.8647,152.8946,152.5963,152.825,198060.0
2024-04-05 15:20:00,153.75,153.81,153.61,153.64,162499.0,152.8349,152.8946,152.6958,152.7256,162499.0
2024-04-05 15:30:00,153.64,153.9,153.6,153.75,231870.0,152.7256,152.984,152.6858,152.8349,231870.0
2024-04-05 15:40:00,153.75,153.81,153.6,153.68,263453.0,152.8349,152.8946,152.6858,152.7653,263453.0
2024-04-05 15:50:00,153.68,154.19,153.68,153.86,959740.0,152.7653,153.2723,152.7653,152.9443,959740.0
2024-04-08 09:30:00,154.01,155.93,153.99,154.77,1043242.0,153.0934,155.0019,153.0735,153.8488,1043242.0
2024-04-08 09:40:00,154.78,155.98,154.75,155.96,519070.0,153.8588,155.0516,153.829,155.0318,519070.0
2024-04-08 09:50:00,155.95,156.41,155.8,156.29,465631.0,155.0218,155.4791,154.8727,155.3598,465631.0
2024-04-08 10:00:00,156.3,156.45,155.96,156.27,401394.0,155.3697,155.5188,155.0318,155.3399,401394.0
2024-04-08 10:10:00,156.26,156.4,156.02,156.21,355277.0,155.33,155.4691,155.0914,155.2803,355277.0
2024-04-08 10:20:00,156.23,156.36,156.01,156.18,251879.0,155.3002,155.4294,155.0815,155.2505,251879.0
2024-04-08 10:30:00,156.17,156.42,156.15,156.21,268364.0,155.2405,155.489,155.2206,155.2803,268364.0
2024-04-08 10:40:00,156.21,156.5,156.1,156.48,220257.0,155.2803,155.5686,155.1709,155.5487,220257.0
2024-04-08 10:50:00,156.49,156.64,156.2,156.49,329823.0,155.5586,155.7077,155.2703,155.5586,329823.0
2024-04-08 11:00:00,156.49,156.56,156.28,156.49,271271.0,155.5586,155.6282,155.3499,155.5586,271271.0
2024-04-08 11:10:00,156.49,156.66,156.35,156.49,199747.0,155.5586,155.7276,155.4194,155.5586,199747.0
2024-04-08 11:20:00,156.48,156.53,156.25,156.31,248082.0,155.5487,155.5984,155.32,155.3797,248082.0
2024-04-08 11:30:00,156.31,156.35,155.97,156.24,243786.0,155.3797,155.4194,155.0417,155.3101,243786.0
2024-04-08 11:40:00,156.22,156.37,156.0,156.14,174333.0,155.2902,155.4393,155.0715,155.2107,174333.0
2024-04-08 11:50:00,156.14,156.17,155.83,155.98,188021.0,155.2107,155.2405,154.9025,155.0516,188021.0
2024-04-08 12:00:00,155.98,155.99,155.77,155.84,147803.0,155.0516,155.0616,154.8429,154.9125,147803.0
2024-04-08 12:10:00,155.83,155.92,155.64,155.65,228948.0,154.9025,154.992,154.7137,154.7236,228948.0
2024-04-08 12:20:00,155.65,155.77,155.39,155.67,236452.0,154.7236,154.8429,154.4652,154.7435,236452.0
2024-04-08 12:30:00,155.67,156.02,155.62,155.97,157227.0,154.7435,155.0914,154.6938,155.0417,157227.0
2024-04-08 12:40:00,155.97,156.27,155.95,156.1,168651.0,155.0417,155.3399,155.0218,155.1709,168651.0
2024-04-08 12:50:00,156.11,156.22,155.97,156.22,132193.0,155.1809,155.2902,155.0417,155.2902,132193.0
2024-04-08 13:00:00,156.21,156.27,156.12,156.14,112970.0,155.2803,155.3399,155.1908,155.2107,112970.0
2024-04-08 13:10:00,156.14,156.2,155.9,155.99,133051.0,155.2107,155.2703,154.9721,155.0616,133051.0
2024-04-08 13:20:00,155.99,156.11,155.92,156.1,103537.0,155.0616,155.1809,154.992,155.1709,103537.0
2024-04-08 13:30:00,156.11,156.11,155.84,155.92,95518.0,155.1809,155.1809,154.9125,154.992,95518.0
2024-04-08 13:40:00,155.92,155.95,155.65,155.7,126272.0,154.992,155.0218,154.7236,154.7733,126272.0
2024-04-08 13:50:00,155.69,155.93,155.65,155.93,109389.0,154.7634,155.0019,154.7236,155.0019,109389.0
2024-04-08 14:00:00,155.95,156.07,155.88,155.9,123067.0,155.0218,155.1411,154.9522,154.9721,123067.0
2024-04-08 14:10:00,155.9,156.08,155.85,156.05,104456.0,154.9721,155.1511,154.9224,155.1212,104456.0
2024-04-08 14:20:00,156.06,156.09,155.93,156.02,93589.0,155.1312,155.161,155.0019,155.0914,93589.0
2024-04-08 14:30:00,156.0,156.02,155.86,155.87,71388.0,155.0715,155.0914,154.9324,154.9423,71388.0
2024-04-08 14:40:00,155.86,155.91,155.74,155.87,95205.0,154.9324,154.9821,154.8131,154.9423,95205.0
2024-04-08 14:50:00,155.88,155.99,155.85,155.98,99249.0,154.9522,155.0616,154.9224,155.0516,99249.0
2024-04-08 15:00:00,155.99,156.04,155.77,155.94,110178.0,155.0616,155.1113,154.8429,155.0119,110178.0
2024-04-08 15:10:00,155.94,156.08,155.93,155.97,130239.0,155.0119,155.1511,155.0019,155.0417,130239.0
2024-04-08 15:20:00,155.97,156.21,155.96,156.2,152730.0,155.0417,155.2803,155.0318,155.2703,152730.0
2024-04-08 15:30:00,156.19,156.39,156.16,156.21,231881.0,155.2604,155.4592,155.2306,155.2803,231881.0
2024-04-08 15:40:00,156.21,156.36,156.1,156.34,250913.0,155.2803,155.4294,155.1709,155.4095,250913.0
2024-04-08 15:50:00,156.33,156.44,156.01,156.19,1170376.0,155.3996,155.5089,155.0815,155.2604,1170376.0
2024-04-09 09:30:00,157.35,159.23,157.35,158.78,1537559.0,156.4135,158.2823,156.4135,157.835,1537559.0
2024-04-09 09:40:00,158.74,158.9,158.27,158.39,677194.0,157.7952,157.9543,157.328,157.4473,677194.0
2024-04-09 09:50:00,158.39,159.37,158.21,159.17,845428.0,157.4473,158.4215,157.2684,158.2227,845428.0
2024-04-09 10:00:00,159.17,159.89,159.11,159.68,795832.0,158.2227,158.9384,158.163,158.7296,795832.0
2024-04-09 10:10:00,159.68,159.74,158.86,159.42,504756.0,158.7296,158.7893,157.9145,158.4712,504756.0
2024-04-09 10:20:00,159.42,159.49,158.0,158.17,513766.0,158.4712,158.5408,157.0596,157.2286,513766.0
2024-04-09 10:30:00,158.19,158.44,157.93,158.04,375375.0,157.2485,157.497,156.99,157.0994,375375.0
2024-04-09 10:40:00,158.05,158.14,157.27,157.51,521300.0,157.1093,157.1988,156.334,156.5725,521300.0
2024-04-09 10:50:00,157.54,157.65,157.23,157.49,352603.0,156.6024,156.7117,156.2942,156.5527,352603.0
2024-04-09 11:00:00,157.48,157.8,157.34,157.7,304396.0,156.5427,156.8608,156.4036,156.7614,304396.0
2024-04-09 11:10:00,157.68,157.75,157.38,157.59,208427.0,156.7415,156.8111,156.4433,156.6521,208427.0
2024-04-09 11:20:00,157.58,157.58,156.84,156.89,384053.0,156.6421,156.6421,155.9065,155.9562,384053.0
2024-04-09 11:30:00,156.89,157.16,156.76,156.99,302549.0,155.9562,156.2246,155.827,156.0556,302549.0
2024-04-09 11:40:00,156.99,157.47,156.99,157.4,227620.0,156.0556,156.5328,156.0556,156.4632,227620.0
2024-04-09 11:50:00,157.4,157.42,157.23,157.34,176526.0,156.4632,156.4831,156.2942,156.4036,176526.0
2024-04-09 12:00:00,157.33,157.77,157.3,157.75,207188.0,156.3936,156.831,156.3638,156.8111,207188.0
2024-04-09 12:10:00,157.74,158.37,157.73,158.06,434230.0,156.8012,157.4274,156.7912,157.1193,434230.0
2024-04-09 12:20:00,158.06,158.34,158.0,158.28,271226.0,157.1193,157.3976,157.0596,157.338,271226.0
2024-04-09 12:30:00,158.28,158.58,158.28,158.5,246735.0,157.338,157.6362,157.338,157.5566,246735.0
2024-04-09 12:40:00,158.51,158.69,158.37,158.64,252290.0,157.5666,157.7455,157.4274,157.6958,252290.0
2024-04-09 12:50:00,158.64,158.67,158.14,158.17,289515.0,157.6958,157.7256,157.1988,157.2286,289515.0
2024-04-09 13:00:00,158.17,158.5,158.08,158.47,207523.0,157.2286,157.5566,157.1391,157.5268,207523.0
2024-04-09 13:10:00,158.47,158.52,158.06,158.3,202387.0,157.5268,157.5765,157.1193,157.3578,202387.0
2024-04-09 13:20:00,158.31,158.42,157.99,158.06,175548.0,157.3678,157.4771,157.0497,157.1193,175548.0
2024-04-09 13:30:00,158.06,158.19,157.86,158.16,164985.0,157.1193,157.2485,156.9205,157.2187,164985.0
2024-04-09 13:40:00,158.17,158.22,157.83,157.93,166360.0,157.2286,157.2783,156.8906,156.99,166360.0
2024-04-09 13:50:00,157.94,157.99,157.61,157.63,134035.0,157.0,157.0497,156.6719,156.6918,134035.0
2024-04-09 14:00:00,157.65,157.71,157.34,157.53,198733.0,156.7117,156.7714,156.4036,156.5924,198733.0
2024-04-09 14:10:00,157.55,157.62,157.42,157.59,152731.0,156.6123,156.6819,156.4831,156.6521,152731.0
2024-04-09 14:20:00,157.59,157.68,157.36,157.41,153288.0,156.6521,156.7415,156.4234,156.4731,153288.0
2024-04-09 14:30:00,157.41,157.58,157.29,157.35,159098.0,156.4731,156.6421,156.3538,156.4135,159098.0
2024-04-09 14:40:00,157.35,157.45,157.17,157.22,177780.0,156.4135,156.5129,156.2346,156.2843,177780.0
2024-04-09 14:50:00,157.2,157.46,157.19,157.23,171399.0,156.2644,156.5228,156.2544,156.2942,171399.0
2024-04-09 15:00:00,157.22,157.23,156.78,156.89,270609.0,156.2843,156.2942,155.8469,155.9562,270609.0
2024-04-09 15:10:00,156.89,157.22,156.64,157.22,275648.0,155.9562,156.2843,155.7077,156.2843,275648.0
2024-04-09 15:20:00,157.22,157.77,157.2,157.74,263620.0,156.2843,156.831,156.2644,156.8012,263620.0
2024-04-09 15:30:00,157.73,158.01,157.65,157.78,362720.0,156.7912,157.0696,156.7117,156.8409,362720.0
2024-04-09 15:40:00,157.79,158.11,157.7,157.95,284183.0,156.8509,157.169,156.7614,157.0099,284183.0
2024-04-09 15:50:00,157.96,158.2,157.76,158.16,1001123.0,157.0199,157.2584,156.8211,157.2187,1001123.0
2024-04-10 09:30:00,157.76,158.16,156.8,157.04,812144.0,156.8211,157.2187,155.8668,156.1053,812144.0
2024-04-10 09:40:00,157.01,157.29,156.21,156.32,692205.0,156.0755,156.3538,155.2803,155.3896,692205.0
2024-04-10 09:50:00,156.33,156.91,156.25,156.77,409841.0,155.3996,155.9761,155.32,155.8369,409841.0
2024-04-10 10:00:00,156.77,157.36,156.65,157.25,484582.0,155.8369,156.4234,155.7177,156.3141,484582.0
2024-04-10 10:10:00,157.22,157.35,156.8,157.25,323241.0,156.2843,156.4135,155.8668,156.3141,323241.0
2024-04-10 10:20:00,157.23,157.25,156.78,156.89,218659.0,156.2942,156.3141,155.8469,155.9562,218659.0
2024-04-10 10:30:00,156.9,157.34,156.84,157.27,237315.0,155.9662,156.4036,155.9065,156.334,237315.0
2024-04-10 10:40:00,157.27,157.31,156.88,156.96,196335.0,156.334,156.3737,155.9463,156.0258,196335.0
2024-04-10 10:50:00,156.98,157.05,156.78,156.96,180982.0,156.0457,156.1153,155.8469,156.0258,180982.0
2024-04-10 11:00:00,156.97,157.03,156.54,156.55,269401.0,156.0358,156.0954,155.6083,155.6183,269401.0
2024-04-10 11:10:00,156.56,156.57,156.2,156.22,299100.0,155.6282,155.6381,155.2703,155.2902,299100.0
2024-04-10 11:20:00,156.23,156.69,156.22,156.66,204004.0,155.3002,155.7574,155.2902,155.7276,204004.0
2024-04-10 11:30:00,156.66,156.7,156.44,156.57,190875.0,155.7276,155.7674,155.5089,155.6381,190875.0
2024-04-10 11:40:00,156.58,156.59,156.32,156.4,103747.0,155.6481,155.658,155.3896,155.4691,103747.0
2024-04-10 11:50:00,156.39,156.85,156.38,156.84,126159.0,155.4592,155.9165,155.4493,155.9065,126159.0
2024-04-10 12:00:00,156.84,157.15,156.75,156.85,257359.0,155.9065,156.2147,155.8171,155.9165,257359.0
2024-04-10 12:10:00,156.84,156.84,156.56,156.75,98906.0,155.9065,155.9065,155.6282,155.8171,98906.0
2024-04-10 12:20:00,156.75,157.12,156.75,157.08,121378.0,155.8171,156.1849,155.8171,156.1451,121378.0
2024-04-10 12:30:00,157.08,157.13,156.95,157.01,118370.0,156.1451,156.1948,156.0159,156.0755,118370.0
2024-04-10 12:40:00,157.01,157.21,156.94,157.17,112866.0,156.0755,156.2743,156.0059,156.2346,112866.0
2024-04-10 12:50:00,157.17,157.38,157.04,157.16,295254.0,156.2346,156.4433,156.1053,156.2246,295254.0
2024-04-10 13:00:00,157.18,157.24,156.45,156.54,246887.0,156.2445,156.3041,155.5188,155.6083,246887.0
2024-04-10 13:10:00,156.58,157.33,156.57,157.29,177497.0,155.6481,156.3936,155.6381,156.3538,177497.0
2024-04-10 13:20:00,157.29,157.84,157.18,157.45,328556.0,156.3538,156.9006,156.2445,156.5129,328556.0
2024-04-10 13:30:00,157.44,157.63,156.93,157.01,237597.0,156.503,156.6918,155.996,156.0755,237597.0
2024-04-10 13:40:00,156.99,157.42,156.9,157.41,152713.0,156.0556,156.4831,155.9662,156.4731,152713.0
2024-04-10 13:50:00,157.39,157.89,157.22,157.44,296006.0,156.4533,156.9503,156.2843,156.503,296006.0
2024-04-10 14:00:00,157.44,157.89,157.23,157.8,280847.0,156.503,156.9503,156.2942,156.8608,280847.0
2024-04-10 14:10:00,157.77,157.97,157.48,157.56,171325.0,156.831,157.0298,156.5427,156.6222,171325.0
2024-04-10 14:20:00,157.56,157.79,157.4,157.43,196675.0,156.6222,156.8509,156.4632,156.493,196675.0
2024-04-10 14:30:00,157.44,157.82,157.35,157.78,132929.0,156.503,156.8807,156.4135,156.8409,132929.0
2024-04-10 14:40:00,157.76,157.93,157.71,157.89,134603.0,156.8211,156.99,156.7714,156.9503,134603.0
2024-04-10 14:50:00,157.87,157.97,157.28,157.29,201977.0,156.9304,157.0298,156.3439,156.3538,201977.0
2024-04-10 15:00:00,157.27,157.44,157.17,157.41,150351.0,156.334,156.503,156.2346,156.4731,150351.0
2024-04-10 15:10:00,157.45,157.87,157.4,157.6,215777.0,156.5129,156.9304,156.4632,156.662,215777.0
2024-04-10 15:20:00,157.6,157.96,157.54,157.66,210874.0,156.662,157.0199,156.6024,156.7216,210874.0
2024-04-10 15:30:00,157.65,157.68,157.26,157.38,195130.0,156.7117,156.7415,156.324,156.4433,195130.0
2024-04-10 15:40:00,157.39,157.96,157.39,157.84,197262.0,156.4533,157.0199,156.4533,156.9006,197262.0
2024-04-10 15:50:00,157.82,157.91,157.53,157.6,625457.0,156.8807,156.9702,156.5924,156.662,625457.0
2024-04-11 09:30:00,158.34,159.22,158.08,158.89,813331.0,157.3976,158.2724,157.1391,157.9443,813331.0
2024-04-11 09:40:00,158.91,159.32,158.78,159.0,517141.0,157.9642,158.3718,157.835,158.0537,517141.0
2024-04-11 09:50:00,159.02,159.11,158.56,158.64,242072.0,158.0736,158.163,157.6163,157.6958,242072.0
2024-04-11 10:00:00,158.64,158.72,158.23,158.41,294238.0,157.6958,157.7753,157.2883,157.4672,294238.0
2024-04-11 10:10:00,158.43,158.46,157.95,158.07,260466.0,157.4871,157.5169,157.0099,157.1292,260466.0
2024-04-11 10:20:00,158.06,158.25,157.93,158.01,343174.0,157.1193,157.3081,156.99,157.0696,343174.0
2024-04-11 10:30:00,158.01,158.6,158.0,158.56,385437.0,157.0696,157.6561,157.0596,157.6163,385437.0
2024-04-11 10:40:00,158.59,158.92,158.58,158.78,211066.0,157.6461,157.9741,157.6362,157.835,211066.0
2024-04-11 10:50:00,158.78,158.81,158.51,158.55,142283.0,157.835,157.8648,157.5666,157.6064,142283.0
2024-04-11 11:00:00,158.55,159.05,158.55,158.81,146279.0,157.6064,158.1034,157.6064,157.8648,146279.0
2024-04-11 11:10:00,158.83,159.08,158.74,158.78,135100.0,157.8847,158.1332,157.7952,157.835,135100.0
2024-04-11 11:20:00,158.78,159.05,158.73,158.97,145371.0,157.835,158.1034,157.7853,158.0239,145371.0
2024-04-11 11:30:00,158.98,159.24,158.86,159.15,215449.0,158.0338,158.2922,157.9145,158.2028,215449.0
2024-04-11 11:40:00,159.15,159.32,158.95,159.18,148884.0,158.2028,158.3718,158.004,158.2326,148884.0
2024-04-11 11:50:00,159.18,159.7,159.11,159.69,306484.0,158.2326,158.7495,158.163,158.7396,306484.0
2024-04-11 12:00:00,159.71,159.73,159.43,159.45,163918.0,158.7594,158.7793,158.4811,158.501,163918.0
2024-04-11 12:10:00,159.46,159.61,159.35,159.61,113885.0,158.5109,158.66,158.4016,158.66,113885.0
2024-04-11 12:20:00,159.61,159.8,159.42,159.47,207499.0,158.66,158.8489,158.4712,158.5209,207499.0
2024-04-11 12:30:00,159.5,159.66,159.43,159.62,113438.0,158.5507,158.7097,158.4811,158.67,113438.0
2024-04-11 12:40:00,159.63,159.7,159.52,159.58,108768.0,158.6799,158.7495,158.5706,158.6302,108768.0
2024-04-11 12:50:00,159.59,159.59,159.31,159.35,106159.0,158.6402,158.6402,158.3618,158.4016,106159.0
2024-04-11 13:00:00,159.36,159.98,159.15,159.82,306699.0,158.4115,159.0278,158.2028,158.8688,306699.0
2024-04-11 13:10:00,159.82,160.18,159.81,160.16,347036.0,158.8688,159.2266,158.8589,159.2068,347036.0
2024-04-11 13:20:00,160.16,160.26,159.99,160.05,214515.0,159.2068,159.3062,159.0378,159.0974,214515.0
2024-04-11 13:30:00,160.06,160.22,160.05,160.09,156926.0,159.1074,159.2664,159.0974,159.1372,156926.0
2024-04-11 13:40:00,160.09,160.36,160.05,160.36,290426.0,159.1372,159.4056,159.0974,159.4056,290426.0
2024-04-11 13:50:00,160.36,160.4,160.21,160.33,176265.0,159.4056,159.4453,159.2565,159.3758,176265.0
2024-04-11 14:00:00,160.36,160.58,160.29,160.55,304120.0,159.4056,159.6243,159.336,159.5944,304120.0
2024-04-11 14:10:00,160.56,160.61,160.38,160.43,173333.0,159.6044,159.6541,159.4255,159.4752,173333.0
2024-04-11 14:20:00,160.42,160.67,160.4,160.66,168171.0,159.4652,159.7137,159.4453,159.7038,168171.0
2024-04-11 14:30:00,160.66,160.86,160.62,160.81,222487.0,159.7038,159.9026,159.664,159.8529,222487.0
2024-04-11 14:40:00,160.81,161.05,160.79,160.94,334448.0,159.8529,160.0915,159.833,159.9821,334448.0
2024-04-11 14:50:00,160.94,160.99,160.72,160.79,241282.0,159.9821,160.0318,159.7634,159.833,241282.0
2024-04-11 15:00:00,160.8,160.88,160.62,160.71,224810.0,159.843,159.9225,159.664,159.7535,224810.0
2024-04-11 15:10:00,160.71,160.78,160.51,160.53,202462.0,159.7535,159.8231,159.5547,159.5746,202462.0
2024-04-11 15:20:00,160.54,160.71,160.52,160.68,240591.0,159.5845,159.7535,159.5646,159.7237,240591.0
2024-04-11 15:30:00,160.68,160.97,160.61,160.95,297446.0,159.7237,160.0119,159.6541,159.9921,297446.0
2024-04-11 15:40:00,160.95,161.12,160.88,161.06,450655.0,159.9921,160.1611,159.9225,160.1014,450655.0
2024-04-11 15:50:00,161.06,161.06,160.7,160.78,842052.0,160.1014,160.1014,159.7436,159.8231,842052.0
2024-04-12 09:30:00,159.35,161.43,159.35,161.14,1211914.0,158.4016,160.4692,158.4016,160.1809,1211914.0
2024-04-12 09:40:00,161.14,161.28,160.73,161.04,482712.0,160.1809,160.3201,159.7734,160.0815,482712.0
2024-04-12 09:50:00,161.04,161.7,161.0,161.16,629126.0,160.0815,160.7376,160.0418,160.2008,629126.0
2024-04-12 10:00:00,161.2,161.36,160.26,160.43,658928.0,160.2406,160.3996,159.3062,159.4752,658928.0
2024-04-12 10:10:00,160.45,160.77,160.29,160.67,254605.0,159.495,159.8131,159.336,159.7137,254605.0
2024-04-12 10:20:00,160.66,160.86,160.41,160.41,173070.0,159.7038,159.9026,159.4553,159.4553,173070.0
2024-04-12 10:30:00,160.4,160.4,159.6,159.84,255246.0,159.4453,159.4453,158.6501,158.8887,255246.0
2024-04-12 10:40:00,159.83,159.93,159.46,159.52,243193.0,158.8787,158.9781,158.5109,158.5706,243193.0
2024-04-12 10:50:00,159.5,159.51,159.09,159.17,257486.0,158.5507,158.5606,158.1431,158.2227,257486.0
2024-04-12 11:00:00,159.19,159.44,158.84,158.96,316684.0,158.2425,158.4911,157.8946,158.0139,316684.0
2024-04-12 11:10:00,158.96,159.61,158.93,159.52,249935.0,158.0139,158.66,157.9841,158.5706,249935.0
2024-04-12 11:20:00,159.53,159.91,159.39,159.85,234669.0,158.5805,158.9583,158.4414,158.8986,234669.0
2024-04-12 11:30:00,159.85,160.23,159.78,159.93,230244.0,158.8986,159.2764,158.829,158.9781,230244.0
2024-04-12 11:40:00,159.94,160.24,159.69,160.21,185508.0,158.9881,159.2863,158.7396,159.2565,185508.0
2024-04-12 11:50:00,160.21,160.21,159.88,160.03,109067.0,159.2565,159.2565,158.9284,159.0775,109067.0
2024-04-12 12:00:00,160.03,160.07,159.85,159.99,116634.0,159.0775,159.1173,158.8986,159.0378,116634.0
2024-04-12 12:10:00,160.0,160.04,159.54,159.54,174147.0,159.0477,159.0875,158.5905,158.5905,174147.0
2024-04-12 12:20:00,159.54,159.82,159.53,159.63,114047.0,158.5905,158.8688,158.5805,158.6799,114047.0
2024-04-12 12:30:00,159.63,159.82,159.38,159.49,200750.0,158.6799,158.8688,158.4314,158.5408,200750.0
2024-04-12 12:40:00,159.48,159.58,159.27,159.3,110520.0,158.5308,158.6302,158.3221,158.3519,110520.0
2024-04-12 12:50:00,159.31,159.49,159.12,159.12,153503.0,158.3618,158.5408,158.173,158.173,153503.0
2024-04-12 13:00:00,159.11,159.22,158.77,158.84,222833.0,158.163,158.2724,157.825,157.8946,222833.0
2024-04-12 13:10:00,158.84,159.28,158.7,159.03,193140.0,157.8946,158.332,157.7555,158.0835,193140.0
2024-04-12 13:20:00,159.01,159.03,158.6,158.7,139112.0,158.0636,158.0835,157.6561,157.7555,139112.0
2024-04-12 13:30:00,158.69,158.86,158.6,158.83,129106.0,157.7455,157.9145,157.6561,157.8847,129106.0
2024-04-12 13:40:00,158.83,159.16,158.82,159.07,192704.0,157.8847,158.2127,157.8747,158.1233,192704.0
2024-04-12 13:50:00,159.08,159.16,158.86,158.93,166669.0,158.1332,158.2127,157.9145,157.9841,166669.0
2024-04-12 14:00:00,158.93,159.29,158.7,159.07,274566.0,157.9841,158.3419,157.7555,158.1233,274566.0
2024-04-12 14:10:00,159.07,159.18,158.93,159.03,119702.0,158.1233,158.2326,157.9841,158.0835,119702.0
2024-04-12 14:20:00,159.03,159.15,158.86,159.05,119319.0,158.0835,158.2028,157.9145,158.1034,119319.0
2024-04-12 14:30:00,159.06,159.11,158.87,158.92,117945.0,158.1133,158.163,157.9244,157.9741,117945.0
2024-04-12 14:40:00,158.92,159.2,158.89,159.05,114692.0,157.9741,158.2525,157.9443,158.1034,114692.0
2024-04-12 14:50:00,159.06,159.17,158.67,158.74,263058.0,158.1133,158.2227,157.7256,157.7952,263058.0
2024-04-12 15:00:00,158.74,158.94,158.63,158.83,122935.0,157.7952,157.994,157.6859,157.8847,122935.0
2024-04-12 15:10:00,158.84,158.89,158.66,158.82,131055.0,157.8946,157.9443,157.7157,157.8747,131055.0
2024-04-12 15:20:00,158.81,159.05,158.79,158.79,155973.0,157.8648,158.1034,157.8449,157.8449,155973.0
2024-04-12 15:30:00,158.79,158.9,158.62,158.64,201011.0,157.8449,157.9543,157.6759,157.6958,201011.0
2024-04-12 15:40:00,158.65,159.22,158.64,159.09,369480.0,157.7058,158.2724,157.6958,158.1431,369480.0
2024-04-12 15:50:00,159.11,159.25,158.8,159.24,752392.0,158.163,158.3022,157.8549,158.2922,752392.0
2024-04-15 09:30:00,160.41,160.6,159.04,159.28,969716.0,159.4553,159.6441,158.0934,158.332,969716.0
2024-04-15 09:40:00,159.32,159.88,159.18,159.76,503982.0,158.3718,158.9284,158.2326,158.8091,503982.0
2024-04-15 09:50:00,159.73,160.22,159.64,160.2,504889.0,158.7793,159.2664,158.6899,159.2465,504889.0
2024-04-15 10:00:00,160.2,160.83,159.99,160.01,537803.0,159.2465,159.8728,159.0378,159.0577,537803.0
2024-04-15 10:10:00,160.0,160.16,159.8,160.02,523106.0,159.0477,159.2068,158.8489,159.0676,523106.0
2024-04-15 10:20:00,160.03,160.07,159.52,159.94,353187.0,159.0775,159.1173,158.5706,158.9881,353187.0
2024-04-15 10:30:00,159.93,160.19,159.52,159.75,225178.0,158.9781,159.2366,158.5706,158.7992,225178.0
2024-04-15 10:40:00,159.78,160.26,159.73,160.16,268968.0,158.829,159.3062,158.7793,159.2068,268968.0
2024-04-15 10:50:00,160.16,160.31,159.53,159.54,267804.0,159.2068,159.3559,158.5805,158.5905,267804.0
2024-04-15 11:00:00,159.54,159.86,159.46,159.65,223739.0,158.5905,158.9086,158.5109,158.6998,223739.0
2024-04-15 11:10:00,159.65,159.82,159.54,159.8,151061.0,158.6998,158.8688,158.5905,158.8489,151061.0
2024-04-15 11:20:00,159.81,160.11,159.63,160.07,176586.0,158.8589,159.1571,158.6799,159.1173,176586.0
2024-04-15 11:30:00,160.07,160.18,159.94,160.02,271216.0,159.1173,159.2266,158.9881,159.0676,271216.0
2024-04-15 11:40:00,160.02,160.09,159.82,159.96,148760.0,159.0676,159.1372,158.8688,159.008,148760.0
2024-04-15 11:50:00,159.95,160.33,159.93,160.16,150489.0,158.998,159.3758,158.9781,159.2068,150489.0
2024-04-15 12:00:00,160.16,160.26,160.09,160.25,110939.0,159.2068,159.3062,159.1372,159.2962,110939.0
2024-04-15 12:10:00,160.25,160.28,159.84,159.87,180756.0,159.2962,159.3261,158.8887,158.9185,180756.0
2024-04-15 12:20:00,159.86,159.91,159.38,159.41,264507.0,158.9086,158.9583,158.4314,158.4612,264507.0
2024-04-15 12:30:00,159.42,159.51,159.17,159.36,422655.0,158.4712,158.5606,158.2227,158.4115,422655.0
2024-04-15 12:40:00,159.37,159.46,159.1,159.31,186259.0,158.4215,158.5109,158.1531,158.3618,186259.0
2024-04-15 12:50:00,159.31,159.56,159.2,159.5,254213.0,158.3618,158.6103,158.2525,158.5507,254213.0
2024-04-15 13:00:00,159.5,159.75,159.49,159.65,246130.0,158.5507,158.7992,158.5408,158.6998,246130.0
2024-04-15 13:10:00,159.66,159.66,159.06,159.06,323502.0,158.7097,158.7097,158.1133,158.1133,323502.0
2024-04-15 13:20:00,159.06,159.1,157.82,157.82,505143.0,158.1133,158.1531,156.8807,156.8807,505143.0
2024-04-15 13:30:00,157.82,157.87,157.23,157.23,373638.0,156.8807,156.9304,156.2942,156.2942,373638.0
2024-04-15 13:40:00,157.24,157.51,157.11,157.16,380500.0,156.3041,156.5725,156.1749,156.2246,380500.0
2024-04-15 13:50:00,157.16,157.5,156.97,157.29,404621.0,156.2246,156.5626,156.0358,156.3538,404621.0
2024-04-15 14:00:00,157.29,157.38,157.01,157.17,170480.0,156.3538,156.4433,156.0755,156.2346,170480.0
2024-04-15 14:10:00,157.18,157.19,156.54,156.62,286236.0,156.2445,156.2544,155.6083,155.6878,286236.0
2024-04-15 14:20:00,156.64,157.03,156.58,156.86,151866.0,155.7077,156.0954,155.6481,155.9264,151866.0
2024-04-15 14:30:00,156.85,157.36,156.81,157.05,238759.0,155.9165,156.4234,155.8767,156.1153,238759.0
2024-04-15 14:40:00,157.06,157.2,156.83,156.85,150108.0,156.1252,156.2644,155.8966,155.9165,150108.0
2024-04-15 14:50:00,156.87,156.93,156.53,156.65,165523.0,155.9363,155.996,155.5984,155.7177,165523.0
2024-04-15 15:00:00,156.65,156.76,156.45,156.6,222042.0,155.7177,155.827,155.5188,155.668,222042.0
2024-04-15 15:10:00,156.61,156.63,156.15,156.22,222773.0,155.6779,155.6978,155.2206,155.2902,222773.0
2024-04-15 15:20:00,156.23,156.57,156.22,156.37,182051.0,155.3002,155.6381,155.2902,155.4393,182051.0
2024-04-15 15:30:00,156.36,156.58,156.29,156.53,192806.0,155.4294,155.6481,155.3598,155.5984,192806.0
2024-04-15 15:40:00,156.52,156.73,156.35,156.66,273651.0,155.5884,155.7972,155.4194,155.7276,273651.0
2024-04-15 15:50:00,156.64,156.71,156.27,156.34,689948.0,155.7077,155.7773,155.3399,155.4095,689948.0
2024-04-16 09:30:00,155.79,156.34,155.34,156.05,822474.0,154.8628,155.4095,154.4155,155.1212,822474.0
2024-04-16 09:40:00,156.06,156.4,155.45,156.31,323498.0,155.1312,155.4691,154.5248,155.3797,323498.0
2024-04-16 09:50:00,156.32,156.73,156.3,156.35,406142.0,155.3896,155.7972,155.3697,155.4194,406142.0
2024-04-16 10:00:00,156.34,156.58,156.09,156.55,295466.0,155.4095,155.6481,155.161,155.6183,295466.0
2024-04-16 10:10:00,156.51,156.63,156.17,156.35,200002.0,155.5785,155.6978,155.2405,155.4194,200002.0
2024-04-16 10:20:00,156.36,156.51,155.48,155.48,269322.0,155.4294,155.5785,154.5546,154.5546,269322.0
2024-04-16 10:30:00,155.47,155.7,155.13,155.16,304970.0,154.5447,154.7733,154.2067,154.2365,304970.0
2024-04-16 10:40:00,155.17,155.55,155.05,155.46,242863.0,154.2465,154.6242,154.1272,154.5347,242863.0
2024-04-16 10:50:00,155.47,155.84,155.44,155.67,211522.0,154.5447,154.9125,154.5149,154.7435,211522.0
2024-04-16 11:00:00,155.69,156.18,155.67,156.12,231483.0,154.7634,155.2505,154.7435,155.1908,231483.0
2024-04-16 11:10:00,156.11,156.27,155.94,156.01,192498.0,155.1809,155.3399,155.0119,155.0815,192498.0
2024-04-16 11:20:00,156.01,156.03,155.82,155.9,223753.0,155.0815,155.1013,154.8926,154.9721,223753.0
2024-04-16 11:30:00,155.9,156.15,155.8,156.02,196225.0,154.9721,155.2206,154.8727,155.0914,196225.0
2024-04-16 11:40:00,156.04,156.43,156.04,156.35,193676.0,155.1113,155.499,155.1113,155.4194,193676.0
2024-04-16 11:50:00,156.34,156.71,156.34,156.39,162437.0,155.4095,155.7773,155.4095,155.4592,162437.0
2024-04-16 12:00:00,156.39,156.45,156.17,156.38,165715.0,155.4592,155.5188,155.2405,155.4493,165715.0
2024-04-16 12:10:00,156.38,156.45,156.25,156.34,148142.0,155.4493,155.5188,155.32,155.4095,148142.0
2024-04-16 12:20:00,156.35,156.57,156.28,156.42,119886.0,155.4194,155.6381,155.3499,155.489,119886.0
2024-04-16 12:30:00,156.41,156.6,156.4,156.42,144011.0,155.4791,155.668,155.4691,155.489,144011.0
2024-04-16 12:40:00,156.43,156.55,156.14,156.31,135511.0,155.499,155.6183,155.2107,155.3797,135511.0
2024-04-16 12:50:00,156.34,156.4,156.02,156.08,140209.0,155.4095,155.4691,155.0914,155.1511,140209.0
2024-04-16 13:00:00,156.09,156.38,156.0,156.31,129295.0,155.161,155.4493,155.0715,155.3797,129295.0
2024-04-16 13:10:00,156.32,156.46,156.12,156.4,97524.0,155.3896,155.5288,155.1908,155.4691,97524.0
2024-04-16 13:20:00,156.4,156.58,156.24,156.28,141373.0,155.4691,155.6481,155.3101,155.3499,141373.0
2024-04-16 13:30:00,156.29,156.41,155.6,156.3,378047.0,155.3598,155.4791,154.6739,155.3697,378047.0
2024-04-16 13:40:00,156.32,156.67,156.2,156.22,201282.0,155.3896,155.7375,155.2703,155.2902,201282.0
2024-04-16 13:50:00,156.23,156.41,155.92,156.33,114532.0,155.3002,155.4791,154.992,155.3996,114532.0
2024-04-16 14:00:00,156.33,157.15,156.17,157.11,273245.0,155.3996,156.2147,155.2405,156.1749,273245.0
2024-04-16 14:10:00,157.11,157.23,156.36,156.43,186596.0,156.1749,156.2942,155.4294,155.499,186596.0
2024-04-16 14:20:00,156.45,156.59,156.05,156.16,183407.0,155.5188,155.658,155.1212,155.2306,183407.0
2024-04-16 14:30:00,156.16,156.65,156.15,156.54,135015.0,155.2306,155.7177,155.2206,155.6083,135015.0
2024-04-16 14:40:00,156.56,156.73,156.48,156.57,199044.0,155.6282,155.7972,155.5487,155.6381,199044.0
2024-04-16 14:50:00,156.6,157.07,156.59,157.06,173079.0,155.668,156.1352,155.658,156.1252,173079.0
2024-04-16 15:00:00,157.07,157.15,156.74,156.78,203207.0,156.1352,156.2147,155.8071,155.8469,203207.0
2024-04-16 15:10:00,156.78,156.83,156.46,156.7,175340.0,155.8469,155.8966,155.5288,155.7674,175340.0
2024-04-16 15:20:00,156.7,156.87,156.59,156.81,154334.0,155.7674,155.9363,155.658,155.8767,154334.0
2024-04-16 15:30:00,156.81,156.81,156.19,156.27,199674.0,155.8767,155.8767,155.2604,155.3399,199674.0
2024-04-16 15:40:00,156.27,156.41,156.13,156.25,240749.0,155.3399,155.4791,155.2008,155.32,240749.0
2024-04-16 15:50:00,156.24,156.45,155.93,155.97,750045.0,155.3101,155.5188,155.0019,155.0417,750045.0
2024-04-17 09:30:00,157.16,158.2,156.76,158.13,766537.0,156.2246,157.2584,155.827,157.1889,766537.0
2024-04-17 09:40:00,158.14,158.69,158.03,158.36,485439.0,157.1988,157.7455,157.0894,157.4175,485439.0
2024-04-17 09:50:00,158.34,158.4,157.92,158.11,282726.0,157.3976,157.4572,156.9801,157.169,282726.0
2024-04-17 10:00:00,158.11,158.35,158.02,158.09,300743.0,157.169,157.4075,157.0795,157.1491,300743.0
2024-04-17 10:10:00,158.08,158.1,157.66,157.94,268221.0,157.1391,157.159,156.7216,157.0,268221.0
2024-04-17 10:20:00,157.94,158.07,157.39,157.94,234568.0,157.0,157.1292,156.4533,157.0,234568.0
2024-04-17 10:30:00,157.94,158.1,157.7,157.86,188998.0,157.0,157.159,156.7614,156.9205,188998.0
2024-04-17 10:40:00,157.85,158.15,157.69,158.09,158109.0,156.9105,157.2087,156.7515,157.1491,158109.0
2024-04-17 10:50:00,158.08,158.08,157.42,157.82,254256.0,157.1391,157.1391,156.4831,156.8807,254256.0
2024-04-17 11:00:00,157.82,158.29,157.81,158.06,245781.0,156.8807,157.3479,156.8708,157.1193,245781.0
2024-04-17 11:10:00,158.07,158.1,157.48,157.51,222245.0,157.1292,157.159,156.5427,156.5725,222245.0
2024-04-17 11:20:00,157.51,157.71,157.36,157.36,143863.0,156.5725,156.7714,156.4234,156.4234,143863.0
2024-04-17 11:30:00,157.38,157.5,156.98,157.04,128870.0,156.4433,156.5626,156.0457,156.1053,128870.0
2024-04-17 11:40:00,157.05,157.35,156.99,157.08,132437.0,156.1153,156.4135,156.0556,156.1451,132437.0
2024-04-17 11:50:00,157.09,157.25,156.97,157.03,119494.0,156.155,156.3141,156.0358,156.0954,119494.0
2024-04-17 12:00:00,157.03,157.15,156.5,156.52,230891.0,156.0954,156.2147,155.5686,155.5884,230891.0
2024-04-17 12:10:00,156.55,156.84,156.42,156.45,184854.0,155.6183,155.9065,155.489,155.5188,184854.0
2024-04-17 12:20:00,156.46,156.78,156.43,156.64,174938.0,155.5288,155.8469,155.499,155.7077,174938.0
2024-04-17 12:30:00,156.63,156.75,156.49,156.52,177879.0,155.6978,155.8171,155.5586,155.5884,177879.0
2024-04-17 12:40:00,156.52,156.61,156.13,156.39,261736.0,155.5884,155.6779,155.2008,155.4592,261736.0
2024-04-17 12:50:00,156.4,156.5,156.26,156.29,128083.0,155.4691,155.5686,155.33,155.3598,128083.0
2024-04-17 13:00:00,156.3,156.75,156.21,156.59,227144.0,155.3697,155.8171,155.2803,155.658,227144.0
2024-04-17 13:10:00,156.59,157.01,156.58,156.94,184188.0,155.658,156.0755,155.6481,156.0059,184188.0
2024-04-17 13:20:00,156.94,157.23,156.87,157.22,158744.0,156.0059,156.2942,155.9363,156.2843,158744.0
2024-04-17 13:30:00,157.24,157.33,157.04,157.19,200048.0,156.3041,156.3936,156.1053,156.2544,200048.0
2024-04-17 13:40:00,157.19,157.31,157.03,157.3,140250.0,156.2544,156.3737,156.0954,156.3638,140250.0
2024-04-17 13:50:00,157.3,157.56,157.09,157.52,186798.0,156.3638,156.6222,156.155,156.5825,186798.0
2024-04-17 14:00:00,157.52,157.61,157.4,157.55,168616.0,156.5825,156.6719,156.4632,156.6123,168616.0
2024-04-17 14:10:00,157.55,157.57,157.2,157.41,153192.0,156.6123,156.6322,156.2644,156.4731,153192.0
2024-04-17 14:20:00,157.39,157.54,157.22,157.35,138628.0,156.4533,156.6024,156.2843,156.4135,138628.0
2024-04-17 14:30:00,157.36,157.4,157.02,157.28,124362.0,156.4234,156.4632,156.0855,156.3439,124362.0
2024-04-17 14:40:00,157.29,158.13,157.29,157.76,215994.0,156.3538,157.1889,156.3538,156.8211,215994.0
2024-04-17 14:50:00,157.77,157.85,157.08,157.36,209488.0,156.831,156.9105,156.1451,156.4234,209488.0
2024-04-17 15:00:00,157.34,157.35,156.97,157.09,181703.0,156.4036,156.4135,156.0358,156.155,181703.0
2024-04-17 15:10:00,157.09,157.35,156.96,157.23,157120.0,156.155,156.4135,156.0258,156.2942,157120.0
2024-04-17 15:20:00,157.23,157.32,157.04,157.08,169160.0,156.2942,156.3837,156.1053,156.1451,169160.0
2024-04-17 15:30:00,157.07,157.29,156.71,156.74,252112.0,156.1352,156.3538,155.7773,155.8071,252112.0
2024-04-17 15:40:00,156.74,157.17,156.63,157.07,246676.0,155.8071,156.2346,155.6978,156.1352,246676.0
2024-04-17 15:50:00,157.09,157.41,156.83,156.9,808923.0,156.155,156.4731,155.8966,155.9662,808923.0
2024-04-18 09:30:00,157.02,157.3,156.26,156.36,612814.0,156.0855,156.3638,155.33,155.4294,612814.0
2024-04-18 09:40:00,156.37,157.12,156.21,157.06,418020.0,155.4393,156.1849,155.2803,156.1252,418020.0
2024-04-18 09:50:00,157.07,157.29,156.41,156.72,282910.0,156.1352,156.3538,155.4791,155.7872,282910.0
2024-04-18 10:00:00,156.71,157.01,156.5,156.91,235254.0,155.7773,156.0755,155.5686,155.9761,235254.0
2024-04-18 10:10:00,156.9,157.52,156.86,157.43,248752.0,155.9662,156.5825,155.9264,156.493,248752.0
2024-04-18 10:20:00,157.43,157.6,157.31,157.41,191336.0,156.493,156.662,156.3737,156.4731,191336.0
2024-04-18 10:30:00,157.39,157.67,157.29,157.4,174710.0,156.4533,156.7316,156.3538,156.4632,174710.0
2024-04-18 10:40:00,157.41,157.6,157.25,157.48,150502.0,156.4731,156.662,156.3141,156.5427,150502.0
2024-04-18 10:50:00,157.49,157.93,157.41,157.78,320999.0,156.5527,156.99,156.4731,156.8409,320999.0
2024-04-18 11:00:00,157.79,157.84,157.55,157.61,149758.0,156.8509,156.9006,156.6123,156.6719,149758.0
2024-04-18 11:10:00,157.64,157.87,157.51,157.64,152756.0,156.7018,156.9304,156.5725,156.7018,152756.0
2024-04-18 11:20:00,157.64,157.91,157.61,157.65,129241.0,156.7018,156.9702,156.6719,156.7117,129241.0
2024-04-18 11:30:00,157.67,157.81,157.59,157.73,102598.0,156.7316,156.8708,156.6521,156.7912,102598.0
2024-04-18 11:40:00,157.72,157.75,157.38,157.47,91845.0,156.7813,156.8111,156.4433,156.5328,91845.0
2024-04-18 11:50:00,157.46,157.63,157.4,157.5,88121.0,156.5228,156.6918,156.4632,156.5626,88121.0
2024-04-18 12:00:00,157.5,157.64,157.5,157.61,92393.0,156.5626,156.7018,156.5626,156.6719,92393.0
2024-04-18 12:10:00,157.61,157.78,157.44,157.48,112790.0,156.6719,156.8409,156.503,156.5427,112790.0
2024-04-18 12:20:00,157.49,157.76,157.36,157.75,122865.0,156.5527,156.8211,156.4234,156.8111,122865.0
2024-04-18 12:30:00,157.76,158.49,157.67,158.24,549109.0,156.8211,157.5467,156.7316,157.2982,549109.0
2024-04-18 12:40:00,158.25,158.38,157.67,157.81,169947.0,157.3081,157.4374,156.7316,156.8708,169947.0
2024-04-18 12:50:00,157.82,157.88,157.51,157.6,95280.0,156.8807,156.9403,156.5725,156.662,95280.0
2024-04-18 13:00:00,157.59,157.81,157.56,157.81,156294.0,156.6521,156.8708,156.6222,156.8708,156294.0
2024-04-18 13:10:00,157.82,157.89,157.61,157.79,179010.0,156.8807,156.9503,156.6719,156.8509,179010.0
2024-04-18 13:20:00,157.8,157.97,157.31,157.97,236653.0,156.8608,157.0298,156.3737,157.0298,236653.0
2024-04-18 13:30:00,157.97,157.99,157.73,157.91,143795.0,157.0298,157.0497,156.7912,156.9702,143795.0
2024-04-18 13:40:00,157.93,158.31,157.74,158.23,196890.0,156.99,157.3678,156.8012,157.2883,196890.0
2024-04-18 13:50:00,158.23,158.23,157.9,158.09,138207.0,157.2883,157.2883,156.9602,157.1491,138207.0
2024-04-18 14:00:00,158.08,158.25,157.92,157.99,143138.0,157.1391,157.3081,156.9801,157.0497,143138.0
2024-04-18 14:10:00,157.99,158.17,157.74,158.1,280152.0,157.0497,157.2286,156.8012,157.159,280152.0
2024-04-18 14:20:00,158.1,158.22,157.81,157.88,179995.0,157.159,157.2783,156.8708,156.9403,179995.0
2024-04-18 14:30:00,157.89,157.89,157.47,157.55,117910.0,156.9503,156.9503,156.5328,156.6123,117910.0
2024-04-18 14:40:00,157.55,157.93,157.5,157.93,117831.0,156.6123,156.99,156.5626,156.99,117831.0
2024-04-18 14:50:00,157.93,157.93,157.59,157.64,101958.0,156.99,156.99,156.6521,156.7018,101958.0
2024-04-18 15:00:00,157.63,158.21,157.63,158.0,186983.0,156.6918,157.2684,156.6918,157.0596,186983.0
2024-04-18 15:10:00,158.02,158.24,157.93,158.03,161608.0,157.0795,157.2982,156.99,157.0894,161608.0
2024-04-18 15:20:00,158.05,158.14,157.87,158.03,149393.0,157.1093,157.1988,156.9304,157.0894,149393.0
2024-04-18 15:30:00,158.03,158.05,157.79,157.81,155414.0,157.0894,157.1093,156.8509,156.8708,155414.0
2024-04-18 15:40:00,157.82,158.05,157.78,158.03,143426.0,156.8807,157.1093,156.8409,157.0894,143426.0
2024-04-18 15:50:00,158.04,158.22,157.37,157.49,701610.0,157.0994,157.2783,156.4334,156.5527,701610.0
2024-04-19 09:30:00,157.75,157.99,155.96,156.06,1540086.0,156.8111,157.0497,155.0318,155.1312,1540086.0
2024-04-19 09:40:00,156.07,156.77,155.96,156.67,284923.0,155.1411,155.8369,155.0318,155.7375,284923.0
2024-04-19 09:50:00,156.63,156.65,156.13,156.39,221131.0,155.6978,155.7177,155.2008,155.4592,221131.0
2024-04-19 10:00:00,156.37,156.88,156.13,156.82,194659.0,155.4393,155.9463,155.2008,155.8866,194659.0
2024-04-19 10:10:00,156.82,156.86,156.15,156.23,282135.0,155.8866,155.9264,155.2206,155.3002,282135.0
2024-04-19 10:20:00,156.2,156.41,155.52,155.95,346889.0,155.2703,155.4791,154.5944,155.0218,346889.0
2024-04-19 10:30:00,155.94,156.49,155.91,156.07,228991.0,155.0119,155.5586,154.9821,155.1411,228991.0
2024-04-19 10:40:00,156.08,156.61,156.01,156.58,222926.0,155.1511,155.6779,155.0815,155.6481,222926.0
2024-04-19 10:50:00,156.58,156.92,156.49,156.78,130177.0,155.6481,155.9861,155.5586,155.8469,130177.0
2024-04-19 11:00:00,156.77,156.77,156.38,156.53,150844.0,155.8369,155.8369,155.4493,155.5984,150844.0
2024-04-19 11:10:00,156.54,156.69,156.27,156.31,180190.0,155.6083,155.7574,155.3399,155.3797,180190.0
2024-04-19 11:20:00,156.3,156.36,155.89,156.02,170476.0,155.3697,155.4294,154.9622,155.0914,170476.0
2024-04-19 11:30:00,156.0,156.27,155.89,156.25,171573.0,155.0715,155.3399,154.9622,155.32,171573.0
2024-04-19 11:40:00,156.27,156.41,156.14,156.24,181025.0,155.3399,155.4791,155.2107,155.3101,181025.0
2024-04-19 11:50:00,156.24,156.41,155.95,155.97,181774.0,155.3101,155.4791,155.0218,155.0417,181774.0
2024-04-19 12:00:00,155.96,156.05,155.27,155.48,244268.0,155.0318,155.1212,154.3459,154.5546,244268.0
2024-04-19 12:10:00,155.48,155.51,154.74,154.8,429349.0,154.5546,154.5844,153.819,153.8787,429349.0
2024-04-19 12:20:00,154.8,154.93,154.28,154.31,331628.0,153.8787,154.0079,153.3618,153.3916,331628.0
2024-04-19 12:30:00,154.34,154.41,153.91,154.27,367825.0,153.4214,153.491,152.994,153.3518,367825.0
2024-04-19 12:40:00,154.27,154.84,154.22,154.76,197135.0,153.3518,153.9184,153.3021,153.8389,197135.0
2024-04-19 12:50:00,154.76,155.4,154.76,155.4,253407.0,153.8389,154.4751,153.8389,154.4751,253407.0
2024-04-19 13:00:00,155.39,155.66,155.34,155.49,166476.0,154.4652,154.7336,154.4155,154.5646,166476.0
2024-04-19 13:10:00,155.49,155.74,155.35,155.66,155977.0,154.5646,154.8131,154.4254,154.7336,155977.0
2024-04-19 13:20:00,155.67,155.7,155.31,155.39,113911.0,154.7435,154.7733,154.3856,154.4652,113911.0
2024-04-19 13:30:00,155.37,155.71,155.36,155.53,149012.0,154.4453,154.7833,154.4353,154.6043,149012.0
2024-04-19 13:40:00,155.53,155.98,155.53,155.97,185868.0,154.6043,155.0516,154.6043,155.0417,185868.0
2024-04-19 13:50:00,155.97,156.36,155.9,156.09,208433.0,155.0417,155.4294,154.9721,155.161,208433.0
2024-04-19 14:00:00,156.08,156.14,155.59,155.59,223652.0,155.1511,155.2107,154.664,154.664,223652.0
2024-04-19 14:10:00,155.61,155.7,155.39,155.45,138663.0,154.6838,154.7733,154.4652,154.5248,138663.0
2024-04-19 14:20:00,155.43,155.59,155.32,155.38,237951.0,154.5049,154.664,154.3956,154.4552,237951.0
2024-04-19 14:30:00,155.37,155.71,155.3,155.39,253762.0,154.4453,154.7833,154.3757,154.4652,253762.0
2024-04-19 14:40:00,155.39,155.4,154.87,155.0,273434.0,154.4652,154.4751,153.9483,154.0775,273434.0
2024-04-19 14:50:00,155.01,155.43,154.84,155.33,273994.0,154.0874,154.5049,153.9184,154.4055,273994.0
2024-04-19 15:00:00,155.32,155.67,155.26,155.59,311940.0,154.3956,154.7435,154.3359,154.664,311940.0
2024-04-19 15:10:00,155.58,155.72,155.29,155.5,268134.0,154.654,154.7932,154.3658,154.5745,268134.0
2024-04-19 15:20:00,155.5,155.63,155.38,155.46,203150.0,154.5745,154.7037,154.4552,154.5347,203150.0
2024-04-19 15:30:00,155.44,155.58,155.11,155.23,340626.0,154.5149,154.654,154.1868,154.3061,340626.0
2024-04-19 15:40:00,155.21,155.23,154.74,155.1,397907.0,154.2862,154.3061,153.819,154.1769,397907.0
2024-04-19 15:50:00,155.09,155.95,155.03,155.71,1075103.0,154.1669,155.0218,154.1073,154.7833,1075103.0
2024-04-22 09:30:00,155.93,157.84,155.93,157.58,1058026.0,155.0019,156.9006,155.0019,156.6421,1058026.0
2024-04-22 09:40:00,157.56,158.15,157.03,158.05,493138.0,156.6222,157.2087,156.0954,157.1093,493138.0
2024-04-22 09:50:00,158.09,158.13,157.28,157.37,317593.0,157.1491,157.1889,156.3439,156.4334,317593.0
2024-04-22 10:00:00,157.4,157.99,157.16,157.2,264289.0,156.4632,157.0497,156.2246,156.2644,264289.0
2024-04-22 10:10:00,157.24,157.26,156.94,157.01,236181.0,156.3041,156.324,156.0059,156.0755,236181.0
2024-04-22 10:20:00,157.0,157.07,156.45,156.65,325659.0,156.0656,156.1352,155.5188,155.7177,325659.0
2024-04-22 10:30:00,156.65,156.81,156.27,156.41,195987.0,155.7177,155.8767,155.3399,155.4791,195987.0
2024-04-22 10:40:00,156.42,156.54,156.19,156.24,166023.0,155.489,155.6083,155.2604,155.3101,166023.0
2024-04-22 10:50:00,156.23,156.24,155.66,155.77,244273.0,155.3002,155.3101,154.7336,154.8429,244273.0
2024-04-22 11:00:00,155.76,156.02,155.71,155.88,159114.0,154.833,155.0914,154.7833,154.9522,159114.0
2024-04-22 11:10:00,155.88,156.08,155.73,156.05,244603.0,154.9522,155.1511,154.8031,155.1212,244603.0
2024-04-22 11:20:00,156.07,156.38,155.98,156.35,176916.0,155.1411,155.4493,155.0516,155.4194,176916.0
2024-04-22 11:30:00,156.34,156.86,156.31,156.83,159145.0,155.4095,155.9264,155.3797,155.8966,159145.0
2024-04-22 11:40:00,156.82,156.98,156.69,156.93,173657.0,155.8866,156.0457,155.7574,155.996,173657.0
2024-04-22 11:50:00,156.93,157.54,156.92,157.53,209997.0,155.996,156.6024,155.9861,156.5924,209997.0
2024-04-22 12:00:00,157.54,157.8,157.51,157.51,258076.0,156.6024,156.8608,156.5725,156.5725,258076.0
2024-04-22 12:10:00,157.5,157.99,157.46,157.74,195165.0,156.5626,157.0497,156.5228,156.8012,195165.0
2024-04-22 12:20:00,157.74,157.88,157.65,157.78,166974.0,156.8012,156.9403,156.7117,156.8409,166974.0
2024-04-22 12:30:00,157.78,157.79,157.52,157.71,144582.0,156.8409,156.8509,156.5825,156.7714,144582.0
2024-04-22 12:40:00,157.72,157.8,157.63,157.68,75062.0,156.7813,156.8608,156.6918,156.7415,75062.0
2024-04-22 12:50:00,157.68,157.86,157.52,157.64,94433.0,156.7415,156.9205,156.5825,156.7018,94433.0
2024-04-22 13:00:00,157.64,158.04,157.63,157.86,114144.0,156.7018,157.0994,156.6918,156.9205,114144.0
2024-04-22 13:10:00,157.85,158.19,157.83,158.14,120246.0,156.9105,157.2485,156.8906,157.1988,120246.0
2024-04-22 13:20:00,158.14,158.45,158.1,158.44,131435.0,157.1988,157.5069,157.159,157.497,131435.0
2024-04-22 13:30:00,158.44,158.64,158.44,158.52,141957.0,157.497,157.6958,157.497,157.5765,141957.0
2024-04-22 13:40:00,158.52,158.56,158.38,158.53,109379.0,157.5765,157.6163,157.4374,157.5865,109379.0
2024-04-22 13:50:00,158.52,158.76,158.46,158.63,172315.0,157.5765,157.8151,157.5169,157.6859,172315.0
2024-04-22 14:00:00,158.64,158.8,158.57,158.78,138416.0,157.6958,157.8549,157.6262,157.835,138416.0
2024-04-22 14:10:00,158.79,158.92,158.76,158.91,99772.0,157.8449,157.9741,157.8151,157.9642,99772.0
2024-04-22 14:20:00,158.92,159.17,158.92,159.02,134330.0,157.9741,158.2227,157.9741,158.0736,134330.0
2024-04-22 14:30:00,159.03,159.19,158.81,158.93,126921.0,158.0835,158.2425,157.8648,157.9841,126921.0
2024-04-22 14:40:00,158.93,158.98,158.57,158.61,122912.0,157.9841,158.0338,157.6262,157.666,122912.0
2024-04-22 14:50:00,158.6,158.68,158.39,158.63,118690.0,157.6561,157.7356,157.4473,157.6859,118690.0
2024-04-22 15:00:00,158.63,158.64,158.44,158.56,110125.0,157.6859,157.6958,157.497,157.6163,110125.0
2024-04-22 15:10:00,158.54,158.84,158.54,158.77,155824.0,157.5964,157.8946,157.5964,157.825,155824.0
2024-04-22 15:20:00,158.78,158.8,158.58,158.66,179848.0,157.835,157.8549,157.6362,157.7157,179848.0
2024-04-22 15:30:00,158.65,158.67,157.87,157.9,220347.0,157.7058,157.7256,156.9304,156.9602,220347.0
2024-04-22 15:40:00,157.89,158.34,157.87,158.2,177242.0,156.9503,157.3976,156.9304,157.2584,177242.0
2024-04-22 15:50:00,158.19,158.2,157.65,157.94,619850.0,157.2485,157.2584,156.7117,157.0,619850.0
2024-04-23 09:30:00,158.59,158.96,157.96,158.8,726213.0,157.6461,158.0139,157.0199,157.8549,726213.0
2024-04-23 09:40:00,158.8,159.86,158.77,159.34,600238.0,157.8549,158.9086,157.825,158.3916,600238.0
2024-04-23 09:50:00,159.34,159.86,159.06,159.22,345862.0,158.3916,158.9086,158.1133,158.2724,345862.0
2024-04-23 10:00:00,159.29,159.33,158.74,159.14,258549.0,158.3419,158.3817,157.7952,158.1928,258549.0
2024-04-23 10:10:00,159.12,159.28,158.94,159.02,210555.0,158.173,158.332,157.994,158.0736,210555.0
2024-04-23 10:20:00,159.02,159.5,158.92,159.45,198919.0,158.0736,158.5507,157.9741,158.501,198919.0
2024-04-23 10:30:00,159.46,159.94,159.44,159.48,280706.0,158.5109,158.9881,158.4911,158.5308,280706.0
2024-04-23 10:40:00,159.47,159.76,159.39,159.61,175756.0,158.5209,158.8091,158.4414,158.66,175756.0
2024-04-23 10:50:00,159.59,159.97,159.41,159.93,228655.0,158.6402,159.0179,158.4612,158.9781,228655.0
2024-04-23 11:00:00,159.94,160.0,159.43,159.66,219482.0,158.9881,159.0477,158.4811,158.7097,219482.0
2024-04-23 11:10:00,159.67,160.06,159.67,160.01,237815.0,158.7197,159.1074,158.7197,159.0577,237815.0
2024-04-23 11:20:00,160.03,160.11,159.87,159.93,142218.0,159.0775,159.1571,158.9185,158.9781,142218.0
2024-04-23 11:30:00,159.93,160.19,159.88,160.07,189517.0,158.9781,159.2366,158.9284,159.1173,189517.0
2024-04-23 11:40:00,160.06,160.13,159.89,160.0,151574.0,159.1074,159.1769,158.9384,159.0477,151574.0
2024-04-23 11:50:00,160.0,160.2,159.93,159.96,218067.0,159.0477,159.2465,158.9781,159.008,218067.0
2024-04-23 12:00:00,159.96,160.07,159.71,160.05,195440.0,159.008,159.1173,158.7594,159.0974,195440.0
2024-04-23 12:10:00,160.05,160.33,159.96,160.21,195348.0,159.0974,159.3758,159.008,159.2565,195348.0
2024-04-23 12:20:00,160.19,160.3,160.09,160.23,121550.0,159.2366,159.3459,159.1372,159.2764,121550.0
2024-04-23 12:30:00,160.23,160.48,160.1,160.22,167033.0,159.2764,159.5249,159.1471,159.2664,167033.0
2024-04-23 12:40:00,160.22,160.35,160.22,160.32,147003.0,159.2664,159.3956,159.2664,159.3658,147003.0
2024-04-23 12:50:00,160.33,160.37,160.07,160.18,175283.0,159.3758,159.4155,159.1173,159.2266,175283.0
2024-04-23 13:00:00,160.17,160.44,160.1,160.36,178116.0,159.2167,159.4851,159.1471,159.4056,178116.0
2024-04-23 13:10:00,160.36,160.39,159.98,160.24,173829.0,159.4056,159.4354,159.0278,159.2863,173829.0
2024-04-23 13:20:00,160.22,160.39,160.19,160.38,103048.0,159.2664,159.4354,159.2366,159.4255,103048.0
2024-04-23 13:30:00,160.38,160.38,160.15,160.18,96649.0,159.4255,159.4255,159.1968,159.2266,96649.0
2024-04-23 13:40:00,160.18,160.3,160.11,160.22,130443.0,159.2266,159.3459,159.1571,159.2664,130443.0
2024-04-23 13:50:00,160.22,160.32,160.17,160.27,137980.0,159.2664,159.3658,159.2167,159.3161,137980.0
2024-04-23 14:00:00,160.26,160.3,160.0,160.04,164841.0,159.3062,159.3459,159.0477,159.0875,164841.0
2024-04-23 14:10:00,160.04,160.2,159.94,159.96,145827.0,159.0875,159.2465,158.9881,159.008,145827.0
2024-04-23 14:20:00,159.96,160.04,159.89,159.91,83097.0,159.008,159.0875,158.9384,158.9583,83097.0
2024-04-23 14:30:00,159.91,160.01,159.86,159.94,86006.0,158.9583,159.0577,158.9086,158.9881,86006.0
2024-04-23 14:40:00,159.94,160.0,159.89,159.92,113815.0,158.9881,159.0477,158.9384,158.9682,113815.0
2024-04-23 14:50:00,159.92,159.92,159.72,159.9,140085.0,158.9682,158.9682,158.7694,158.9483,140085.0
2024-04-23 15:00:00,159.89,159.92,159.56,159.71,151982.0,158.9384,158.9682,158.6103,158.7594,151982.0
2024-04-23 15:10:00,159.71,159.87,159.71,159.73,157248.0,158.7594,158.9185,158.7594,158.7793,157248.0
2024-04-23 15:20:00,159.72,159.83,159.68,159.8,193911.0,158.7694,158.8787,158.7296,158.8489,193911.0
2024-04-23 15:30:00,159.8,159.94,159.73,159.88,207983.0,158.8489,158.9881,158.7793,158.9284,207983.0
2024-04-23 15:40:00,159.89,159.95,159.76,159.88,209102.0,158.9384,158.998,158.8091,158.9284,209102.0
2024-04-23 15:50:00,159.88,160.0,159.52,159.89,934883.0,158.9284,159.0477,158.5706,158.9384,934883.0
2024-04-24 09:30:00,159.12,160.73,158.82,160.3,1103722.0,158.173,159.7734,157.8747,159.3459,1103722.0
2024-04-24 09:40:00,160.31,160.68,159.98,160.39,571463.0,159.3559,159.7237,159.0278,159.4354,571463.0
2024-04-24 09:50:00,160.39,160.51,159.36,159.48,351447.0,159.4354,159.5547,158.4115,158.5308,351447.0
2024-04-24 10:00:00,159.53,159.77,159.25,159.46,341653.0,158.5805,158.8191,158.3022,158.5109,341653.0
2024-04-24 10:10:00,159.46,159.76,159.35,159.57,227547.0,158.5109,158.8091,158.4016,158.6203,227547.0
2024-04-24 10:20:00,159.58,159.95,159.49,159.88,261131.0,158.6302,158.998,158.5408,158.9284,261131.0
2024-04-24 10:30:00,159.89,160.09,159.81,159.92,300576.0,158.9384,159.1372,158.8589,158.9682,300576.0
2024-04-24 10:40:00,159.92,159.99,159.74,159.96,245430.0,158.9682,159.0378,158.7893,159.008,245430.0
2024-04-24 10:50:00,159.95,160.03,159.7,159.85,257152.0,158.998,159.0775,158.7495,158.8986,257152.0
2024-04-24 11:00:00,159.85,160.0,159.6,159.66,386714.0,158.8986,159.0477,158.6501,158.7097,386714.0
2024-04-24 11:10:00,159.66,159.81,159.51,159.61,338641.0,158.7097,158.8589,158.5606,158.66,338641.0
2024-04-24 11:20:00,159.61,159.76,159.37,159.72,177940.0,158.66,158.8091,158.4215,158.7694,177940.0
2024-04-24 11:30:00,159.73,159.9,159.7,159.88,153370.0,158.7793,158.9483,158.7495,158.9284,153370.0
2024-04-24 11:40:00,159.88,159.89,159.28,159.61,191955.0,158.9284,158.9384,158.332,158.66,191955.0
2024-04-24 11:50:00,159.61,159.62,159.2,159.31,189387.0,158.66,158.67,158.2525,158.3618,189387.0
2024-04-24 12:00:00,159.3,159.81,159.3,159.54,177598.0,158.3519,158.8589,158.3519,158.5905,177598.0
2024-04-24 12:10:00,159.54,159.56,159.21,159.39,176578.0,158.5905,158.6103,158.2624,158.4414,176578.0
2024-04-24 12:20:00,159.38,159.5,159.22,159.45,111460.0,158.4314,158.5507,158.2724,158.501,111460.0
2024-04-24 12:30:00,159.46,159.53,159.26,159.51,206161.0,158.5109,158.5805,158.3121,158.5606,206161.0
2024-04-24 12:40:00,159.52,159.52,159.36,159.4,86735.0,158.5706,158.5706,158.4115,158.4513,86735.0
2024-04-24 12:50:00,159.41,159.59,159.32,159.52,172068.0,158.4612,158.6402,158.3718,158.5706,172068.0
2024-04-24 13:00:00,159.51,159.63,159.44,159.57,161578.0,158.5606,158.6799,158.4911,158.6203,161578.0
2024-04-24 13:10:00,159.58,159.76,159.54,159.73,140279.0,158.6302,158.8091,158.5905,158.7793,140279.0
2024-04-24 13:20:00,159.74,159.94,159.63,159.94,133065.0,158.7893,158.9881,158.6799,158.9881,133065.0
2024-04-24 13:30:00,159.94,160.25,159.94,160.11,341860.0,158.9881,159.2962,158.9881,159.1571,341860.0
2024-04-24 13:40:00,160.11,160.3,160.02,160.22,163102.0,159.1571,159.3459,159.0676,159.2664,163102.0
2024-04-24 13:50:00,160.22,160.77,160.2,160.75,527412.0,159.2664,159.8131,159.2465,159.7933,527412.0
2024-04-24 14:00:00,160.75,160.77,160.34,160.53,253218.0,159.7933,159.8131,159.3857,159.5746,253218.0
2024-04-24 14:10:00,160.51,160.59,160.16,160.37,336407.0,159.5547,159.6342,159.2068,159.4155,336407.0
2024-04-24 14:20:00,160.39,160.55,160.33,160.42,160241.0,159.4354,159.5944,159.3758,159.4652,160241.0
2024-04-24 14:30:00,160.42,160.51,160.13,160.21,212978.0,159.4652,159.5547,159.1769,159.2565,212978.0
2024-04-24 14:40:00,160.22,160.29,160.13,160.23,124712.0,159.2664,159.336,159.1769,159.2764,124712.0
2024-04-24 14:50:00,160.22,160.24,160.03,160.18,172147.0,159.2664,159.2863,159.0775,159.2266,172147.0
2024-04-24 15:00:00,160.17,160.27,160.04,160.27,191610.0,159.2167,159.3161,159.0875,159.3161,191610.0
2024-04-24 15:10:00,160.26,160.46,160.24,160.4,152705.0,159.3062,159.505,159.2863,159.4453,152705.0
2024-04-24 15:20:00,160.41,161.04,160.4,160.91,417065.0,159.4553,160.0815,159.4453,159.9523,417065.0
2024-04-24 15:30:00,160.91,161.14,160.9,160.96,428773.0,159.9523,160.1809,159.9424,160.002,428773.0
2024-04-24 15:40:00,160.97,161.39,160.95,161.32,450981.0,160.0119,160.4294,159.9921,160.3599,450981.0
2024-04-24 15:50:00,161.32,161.39,160.94,161.04,1197703.0,160.3599,160.4294,159.9821,160.0815,1197703.0
2024-04-25 09:30:00,153.3,154.88,152.76,154.36,2932402.0,152.3876,153.9582,151.8508,153.4413,2932402.0
2024-04-25 09:40:00,154.36,155.4,153.8,154.71,1030723.0,153.4413,154.4751,152.8846,153.7892,1030723.0
2024-04-25 09:50:00,154.71,154.92,154.27,154.8,536211.0,153.7892,153.998,153.3518,153.8787,536211.0
2024-04-25 10:00:00,154.81,155.53,154.16,155.08,531670.0,153.8886,154.6043,153.2425,154.157,531670.0
2024-04-25 10:10:00,155.08,155.81,155.05,155.59,496036.0,154.157,154.8827,154.1272,154.664,496036.0
2024-04-25 10:20:00,155.59,156.39,155.51,156.36,524776.0,154.664,155.4592,154.5844,155.4294,524776.0
2024-04-25 10:30:00,156.34,156.63,155.72,156.48,447995.0,155.4095,155.6978,154.7932,155.5487,447995.0
2024-04-25 10:40:00,156.5,156.8,156.18,156.32,404424.0,155.5686,155.8668,155.2505,155.3896,404424.0
2024-04-25 10:50:00,156.33,156.69,156.18,156.58,320738.0,155.3996,155.7574,155.2505,155.6481,320738.0
2024-04-25 11:00:00,156.58,156.89,156.42,156.8,452226.0,155.6481,155.9562,155.489,155.8668,452226.0
2024-04-25 11:10:00,156.79,157.09,156.67,156.71,473906.0,155.8568,156.155,155.7375,155.7773,473906.0
2024-04-25 11:20:00,156.72,157.3,156.61,157.28,241346.0,155.7872,156.3638,155.6779,156.3439,241346.0
2024-04-25 11:30:00,157.29,157.6,157.0,157.55,378736.0,156.3538,156.662,156.0656,156.6123,378736.0
2024-04-25 11:40:00,157.56,157.78,157.35,157.39,335143.0,156.6222,156.8409,156.4135,156.4533,335143.0
2024-04-25 11:50:00,157.4,157.86,157.28,157.73,216639.0,156.4632,156.9205,156.3439,156.7912,216639.0
2024-04-25 12:00:00,157.72,157.86,157.51,157.67,228002.0,156.7813,156.9205,156.5725,156.7316,228002.0
2024-04-25 12:10:00,157.68,157.69,157.24,157.46,239211.0,156.7415,156.7515,156.3041,156.5228,239211.0
2024-04-25 12:20:00,157.45,158.01,157.41,157.68,782299.0,156.5129,157.0696,156.4731,156.7415,782299.0
2024-04-25 12:30:00,157.69,157.82,157.36,157.42,479913.0,156.7515,156.8807,156.4234,156.4831,479913.0
2024-04-25 12:40:00,157.42,157.57,157.26,157.47,170647.0,156.4831,156.6322,156.324,156.5328,170647.0
2024-04-25 12:50:00,157.47,157.64,157.14,157.26,217954.0,156.5328,156.7018,156.2047,156.324,217954.0
2024-04-25 13:00:00,157.25,157.46,157.18,157.18,227963.0,156.3141,156.5228,156.2445,156.2445,227963.0
2024-04-25 13:10:00,157.18,157.18,156.73,156.97,370476.0,156.2445,156.2445,155.7972,156.0358,370476.0
2024-04-25 13:20:00,156.96,157.27,156.72,157.27,376554.0,156.0258,156.334,155.7872,156.334,376554.0
2024-04-25 13:30:00,157.27,157.47,157.15,157.42,332655.0,156.334,156.5328,156.2147,156.4831,332655.0
2024-04-25 13:40:00,157.42,157.74,157.33,157.54,198169.0,156.4831,156.8012,156.3936,156.6024,198169.0
2024-04-25 13:50:00,157.55,157.97,157.5,157.97,256660.0,156.6123,157.0298,156.5626,157.0298,256660.0
2024-04-25 14:00:00,157.97,158.06,157.84,157.96,248665.0,157.0298,157.1193,156.9006,157.0199,248665.0
2024-04-25 14:10:00,157.97,158.28,157.89,158.09,227015.0,157.0298,157.338,156.9503,157.1491,227015.0
2024-04-25 14:20:00,158.1,158.12,157.49,157.49,345479.0,157.159,157.1789,156.5527,156.5527,345479.0
2024-04-25 14:30:00,157.48,157.7,157.38,157.48,276282.0,156.5427,156.7614,156.4433,156.5427,276282.0
2024-04-25 14:40:00,157.47,157.56,157.31,157.55,203636.0,156.5328,156.6222,156.3737,156.6123,203636.0
2024-04-25 14:50:00,157.54,157.59,157.36,157.39,244321.0,156.6024,156.6521,156.4234,156.4533,244321.0
2024-04-25 15:00:00,157.38,157.78,157.36,157.58,404356.0,156.4433,156.8409,156.4234,156.6421,404356.0
2024-04-25 15:10:00,157.58,157.81,157.37,157.81,315155.0,156.6421,156.8708,156.4334,156.8708,315155.0
2024-04-25 15:20:00,157.81,157.96,157.6,157.95,364087.0,156.8708,157.0199,156.662,157.0099,364087.0
2024-04-25 15:30:00,157.97,157.99,157.63,157.67,438051.0,157.0298,157.0497,156.6918,156.7316,438051.0
2024-04-25 15:40:00,157.68,157.76,157.4,157.65,493738.0,156.7415,156.8211,156.4632,156.7117,493738.0
2024-04-25 15:50:00,157.63,158.06,157.49,157.84,1726639.0,156.6918,157.1193,156.5527,156.9006,1726639.0
2024-04-26 09:30:00,176.1,176.42,173.46,175.28,5910619.0,175.0519,175.37,172.4276,174.2368,5910619.0
2024-04-26 09:40:00,175.28,175.38,173.67,174.72,2818052.0,174.2368,174.3362,172.6364,173.6801,2818052.0
2024-04-26 09:50:00,174.72,175.19,173.78,173.79,1842785.0,173.6801,174.1473,172.7457,172.7556,1842785.0
2024-04-26 10:00:00,173.83,173.95,172.35,172.53,1685818.0,172.7954,172.9147,171.3242,171.5031,1685818.0
2024-04-26 10:10:00,172.52,173.23,171.97,172.45,1174544.0,171.4932,172.199,170.9465,171.4236,1174544.0
2024-04-26 10:20:00,172.45,173.14,171.95,172.0,1165485.0,171.4236,172.1095,170.9266,170.9763,1165485.0
2024-04-26 10:30:00,172.0,172.82,171.4,172.51,1141166.0,170.9763,171.7914,170.3799,171.4833,1141166.0
2024-04-26 10:40:00,172.49,173.45,172.26,173.31,1024003.0,171.4634,172.4177,171.2348,172.2785,1024003.0
2024-04-26 10:50:00,173.31,173.84,173.03,173.6,1024996.0,172.2785,172.8053,172.0002,172.5668,1024996.0
2024-04-26 11:00:00,173.62,173.93,172.75,172.92,1028422.0,172.5867,172.8948,171.7218,171.8908,1028422.0
2024-04-26 11:10:00,172.91,172.92,172.33,172.86,944808.0,171.8809,171.8908,171.3043,171.8312,944808.0
2024-04-26 11:20:00,172.86,173.54,172.78,173.29,548505.0,171.8312,172.5071,171.7517,172.2586,548505.0
2024-04-26 11:30:00,173.32,173.79,173.02,173.77,614813.0,172.2884,172.7556,171.9902,172.7358,614813.0
2024-04-26 11:40:00,173.75,174.13,173.56,173.96,745035.0,172.7159,173.0936,172.527,172.9246,745035.0
2024-04-26 11:50:00,173.95,174.02,173.36,173.57,1106334.0,172.9147,172.9843,172.3282,172.537,1106334.0
2024-04-26 12:00:00,173.57,173.63,173.24,173.5,638635.0,172.537,172.5966,172.2089,172.4674,638635.0
2024-04-26 12:10:00,173.51,173.81,173.3,173.31,533148.0,172.4773,172.7755,172.2686,172.2785,533148.0
2024-04-26 12:20:00,173.31,173.83,173.15,173.79,469009.0,172.2785,172.7954,172.1195,172.7556,469009.0
2024-04-26 12:30:00,173.79,174.22,173.67,174.0,521123.0,172.7556,173.1831,172.6364,172.9644,521123.0
2024-04-26 12:40:00,174.0,174.0,173.36,173.61,388009.0,172.9644,172.9644,172.3282,172.5767,388009.0
2024-04-26 12:50:00,173.62,173.83,173.43,173.78,402883.0,172.5867,172.7954,172.3978,172.7457,402883.0
2024-04-26 13:00:00,173.78,173.99,173.73,173.78,331656.0,172.7457,172.9545,172.696,172.7457,331656.0
2024-04-26 13:10:00,173.78,174.14,173.73,173.74,442340.0,172.7457,173.1036,172.696,172.7059,442340.0
2024-04-26 13:20:00,173.74,173.83,173.49,173.75,330926.0,172.7059,172.7954,172.4574,172.7159,330926.0
2024-04-26 13:30:00,173.76,174.12,173.67,174.1,469911.0,172.7258,173.0837,172.6364,173.0638,469911.0
2024-04-26 13:40:00,174.09,174.1,173.53,173.65,459478.0,173.0539,173.0638,172.4972,172.6165,459478.0
2024-04-26 13:50:00,173.65,173.95,173.62,173.85,320735.0,172.6165,172.9147,172.5867,172.8153,320735.0
2024-04-26 14:00:00,173.85,173.96,173.15,173.16,612566.0,172.8153,172.9246,172.1195,172.1294,612566.0
2024-04-26 14:10:00,173.17,173.17,172.55,172.93,736345.0,172.1393,172.1393,171.523,171.9008,736345.0
2024-04-26 14:20:00,172.93,173.12,172.38,172.45,507099.0,171.9008,172.0896,171.354,171.4236,507099.0
2024-04-26 14:30:00,172.45,172.94,172.37,172.93,539543.0,171.4236,171.9107,171.3441,171.9008,539543.0
2024-04-26 14:40:00,172.93,173.01,172.67,172.82,424925.0,171.9008,171.9803,171.6423,171.7914,424925.0
2024-04-26 14:50:00,172.83,173.04,172.71,173.02,534205.0,171.8014,172.0101,171.6821,171.9902,534205.0
2024-04-26 15:00:00,173.01,173.58,172.89,173.58,633550.0,171.9803,172.5469,171.861,172.5469,633550.0
2024-04-26 15:10:00,173.59,173.64,173.33,173.41,484712.0,172.5568,172.6065,172.2984,172.3779,484712.0
2024-04-26 15:20:00,173.41,173.83,173.34,173.67,623267.0,172.3779,172.7954,172.3083,172.6364,623267.0
2024-04-26 15:30:00,173.66,173.87,173.5,173.77,720063.0,172.6264,172.8352,172.4674,172.7358,720063.0
2024-04-26 15:40:00,173.76,173.86,173.39,173.6,912935.0,172.7258,172.8252,172.358,172.5668,912935.0
2024-04-26 15:50:00,173.6,173.8,173.39,173.6,2097998.0,172.5668,172.7656,172.358,172.5668,2097998.0
2024-04-29 09:30:00,170.63,171.38,169.39,169.7,3227405.0,169.6145,170.36,168.3818,168.69,3227405.0
2024-04-29 09:40:00,169.69,169.89,168.91,169.72,2288014.0,168.68,168.8789,167.9047,168.7099,2288014.0
2024-04-29 09:50:00,169.71,170.66,169.3,170.47,1193109.0,168.6999,169.6443,168.2924,169.4554,1193109.0
2024-04-29 10:00:00,170.46,170.64,169.82,170.14,883721.0,169.4455,169.6244,168.8093,169.1274,883721.0
2024-04-29 10:10:00,170.13,170.16,169.58,170.07,749276.0,169.1174,169.1473,168.5707,169.0578,749276.0
2024-04-29 10:20:00,170.07,170.45,169.88,169.9,825210.0,169.0578,169.4355,168.8689,168.8888,825210.0
2024-04-29 10:30:00,169.88,170.3,169.73,170.15,656389.0,168.8689,169.2864,168.7198,169.1373,656389.0
2024-04-29 10:40:00,170.14,170.65,170.01,170.03,492713.0,169.1274,169.6343,168.9981,169.018,492713.0
2024-04-29 10:50:00,170.02,170.14,169.64,169.75,514355.0,169.0081,169.1274,168.6303,168.7397,514355.0
2024-04-29 11:00:00,169.75,169.95,169.56,169.67,399235.0,168.7397,168.9385,168.5508,168.6602,399235.0
2024-04-29 11:10:00,169.67,169.73,169.1,169.11,539659.0,168.6602,168.7198,168.0936,168.1035,539659.0
2024-04-29 11:20:00,169.12,169.13,168.73,169.05,665410.0,168.1134,168.1234,167.7258,168.0439,665410.0
2024-04-29 11:30:00,169.08,169.09,168.46,168.67,603535.0,168.0737,168.0836,167.4574,167.6661,603535.0
2024-04-29 11:40:00,168.68,169.37,168.67,169.2,445367.0,167.6761,168.362,167.6661,168.193,445367.0
2024-04-29 11:50:00,169.22,169.42,169.0,169.15,442187.0,168.2128,168.4117,167.9942,168.1433,442187.0
2024-04-29 12:00:00,169.15,169.36,168.82,168.83,368310.0,168.1433,168.352,167.8152,167.8252,368310.0
2024-04-29 12:10:00,168.83,169.02,168.57,168.67,278288.0,167.8252,168.014,167.5667,167.6661,278288.0
2024-04-29 12:20:00,168.67,168.93,168.5,168.89,363391.0,167.6661,167.9246,167.4971,167.8848,363391.0
2024-04-29 12:30:00,168.89,168.94,168.59,168.63,255829.0,167.8848,167.9345,167.5866,167.6264,255829.0
2024-04-29 12:40:00,168.63,168.9,168.37,168.85,305660.0,167.6264,167.8948,167.3679,167.845,305660.0
2024-04-29 12:50:00,168.85,168.97,168.64,168.72,239955.0,167.845,167.9643,167.6363,167.7158,239955.0
2024-04-29 13:00:00,168.72,168.77,168.2,168.49,322698.0,167.7158,167.7655,167.1989,167.4872,322698.0
2024-04-29 13:10:00,168.5,168.64,168.28,168.3,287462.0,167.4971,167.6363,167.2784,167.2983,287462.0
2024-04-29 13:20:00,168.29,168.74,168.24,168.67,281678.0,167.2884,167.7357,167.2387,167.6661,281678.0
2024-04-29 13:30:00,168.68,168.85,168.56,168.71,224959.0,167.6761,167.845,167.5568,167.7059,224959.0
2024-04-29 13:40:00,168.71,169.04,168.7,168.92,442017.0,167.7059,168.0339,167.6959,167.9146,442017.0
2024-04-29 13:50:00,168.92,168.92,168.58,168.77,334302.0,167.9146,167.9146,167.5767,167.7655,334302.0
2024-04-29 14:00:00,168.77,168.78,168.51,168.54,322436.0,167.7655,167.7755,167.5071,167.5369,322436.0
2024-04-29 14:10:00,168.55,168.6,168.33,168.52,318399.0,167.5468,167.5965,167.3281,167.517,318399.0
2024-04-29 14:20:00,168.54,168.58,168.27,168.28,253136.0,167.5369,167.5767,167.2685,167.2784,253136.0
2024-04-29 14:30:00,168.28,168.33,167.83,167.89,383473.0,167.2784,167.3281,166.8311,166.8908,383473.0
2024-04-29 14:40:00,167.89,168.34,167.88,168.16,299693.0,166.8908,167.3381,166.8808,167.1592,299693.0
2024-04-29 14:50:00,168.15,168.17,167.87,167.89,292793.0,167.1492,167.1691,166.8709,166.8908,292793.0
2024-04-29 15:00:00,167.89,167.91,167.13,167.3,645598.0,166.8908,166.9106,166.1353,166.3043,645598.0
2024-04-29 15:10:00,167.3,167.49,167.06,167.45,546455.0,166.3043,166.4931,166.0657,166.4534,546455.0
2024-04-29 15:20:00,167.44,167.87,167.43,167.75,437088.0,166.4434,166.8709,166.4335,166.7516,437088.0
2024-04-29 15:30:00,167.75,167.93,167.55,167.6,552543.0,166.7516,166.9305,166.5528,166.6025,552543.0
2024-04-29 15:40:00,167.6,167.97,167.5,167.77,822407.0,166.6025,166.9703,166.5031,166.7715,822407.0
2024-04-29 15:50:00,167.8,168.13,167.76,167.9,1287292.0,166.8013,167.1293,166.7615,166.9007,1287292.0
2024-04-30 09:30:00,167.41,169.45,167.35,169.37,1357368.0,166.4136,168.4415,166.354,168.362,1357368.0
2024-04-30 09:40:00,169.39,169.87,169.01,169.23,571378.0,168.3818,168.859,168.0041,168.2228,571378.0
2024-04-30 09:50:00,169.24,169.48,169.0,169.14,332271.0,168.2327,168.4713,167.9942,168.1333,332271.0
2024-04-30 10:00:00,169.15,169.51,168.68,168.91,302997.0,168.1433,168.5011,167.6761,167.9047,302997.0
2024-04-30 10:10:00,168.89,169.05,168.51,168.53,500787.0,167.8848,168.0439,167.5071,167.527,500787.0
2024-04-30 10:20:00,168.53,168.9,168.12,168.18,313595.0,167.527,167.8948,167.1194,167.179,313595.0
2024-04-30 10:30:00,168.15,168.26,167.92,168.06,477271.0,167.1492,167.2586,166.9206,167.0597,477271.0
2024-04-30 10:40:00,168.07,168.43,167.89,167.89,292780.0,167.0697,167.4275,166.8908,166.8908,292780.0
2024-04-30 10:50:00,167.89,168.02,167.7,167.79,287366.0,166.8908,167.02,166.7019,166.7914,287366.0
2024-04-30 11:00:00,167.79,167.8,167.24,167.4,375522.0,166.7914,166.8013,166.2446,166.4037,375522.0
2024-04-30 11:10:00,167.4,167.56,167.09,167.47,374697.0,166.4037,166.5627,166.0955,166.4733,374697.0
2024-04-30 11:20:00,167.46,167.5,167.11,167.24,267245.0,166.4633,166.5031,166.1154,166.2446,267245.0
2024-04-30 11:30:00,167.25,167.49,167.12,167.14,282714.0,166.2546,166.4931,166.1253,166.1452,282714.0
2024-04-30 11:40:00,167.14,167.31,166.97,167.28,265064.0,166.1452,166.3142,165.9762,166.2844,265064.0
2024-04-30 11:50:00,167.27,167.31,167.12,167.16,261936.0,166.2745,166.3142,166.1253,166.1651,261936.0
2024-04-30 12:00:00,167.14,167.19,166.72,166.85,329607.0,166.1452,166.1949,165.7277,165.857,329607.0
2024-04-30 12:10:00,166.86,167.09,166.8,166.97,273795.0,165.8669,166.0955,165.8072,165.9762,273795.0
2024-04-30 12:20:00,166.97,167.2,166.93,167.0,285682.0,165.9762,166.2049,165.9365,166.0061,285682.0
2024-04-30 12:30:00,167.0,167.0,166.41,166.46,271939.0,166.0061,166.0061,165.4196,165.4693,271939.0
2024-04-30 12:40:00,166.45,166.48,165.9,166.0,449753.0,165.4593,165.4892,164.9126,165.012,449753.0
2024-04-30 12:50:00,166.0,166.16,165.75,166.15,264846.0,165.012,165.1711,164.7635,165.1611,264846.0
2024-04-30 13:00:00,166.16,166.26,165.9,165.92,194616.0,165.1711,165.2705,164.9126,164.9325,194616.0
2024-04-30 13:10:00,165.91,166.0,165.67,165.83,266998.0,164.9225,165.012,164.684,164.843,266998.0
2024-04-30 13:20:00,165.83,166.22,165.77,166.11,198238.0,164.843,165.2307,164.7834,165.1214,198238.0
2024-04-30 13:30:00,166.11,166.27,165.96,166.23,195159.0,165.1214,165.2804,164.9722,165.2406,195159.0
2024-04-30 13:40:00,166.22,166.38,166.04,166.19,213848.0,165.2307,165.3897,165.0518,165.2009,213848.0
2024-04-30 13:50:00,166.19,166.19,165.79,165.92,226376.0,165.2009,165.2009,164.8033,164.9325,226376.0
2024-04-30 14:00:00,165.93,166.24,165.92,166.12,187014.0,164.9424,165.2506,164.9325,165.1313,187014.0
2024-04-30 14:10:00,166.13,166.3,166.07,166.14,133115.0,165.1412,165.3102,165.0816,165.1512,133115.0
2024-04-30 14:20:00,166.14,166.23,165.97,165.97,145451.0,165.1512,165.2406,164.9822,164.9822,145451.0
2024-04-30 14:30:00,165.97,166.26,165.87,166.26,147229.0,164.9822,165.2705,164.8828,165.2705,147229.0
2024-04-30 14:40:00,166.25,166.25,165.86,165.86,168546.0,165.2605,165.2605,164.8728,164.8728,168546.0
2024-04-30 14:50:00,165.88,165.88,165.49,165.5,329905.0,164.8927,164.8927,164.505,164.515,329905.0
2024-04-30 15:00:00,165.49,165.78,165.44,165.74,342080.0,164.505,164.7933,164.4553,164.7536,342080.0
2024-04-30 15:10:00,165.75,165.87,165.54,165.68,271754.0,164.7635,164.8828,164.5547,164.6939,271754.0
2024-04-30 15:20:00,165.68,166.13,165.64,166.08,279523.0,164.6939,165.1412,164.6542,165.0915,279523.0
2024-04-30 15:30:00,166.07,166.15,165.94,166.06,229577.0,165.0816,165.1611,164.9524,165.0717,229577.0
2024-04-30 15:40:00,166.07,166.14,165.76,166.05,461427.0,165.0816,165.1512,164.7734,165.0617,461427.0
2024-04-30 15:50:00,166.03,166.04,164.5,164.57,2234191.0,165.0418,165.0518,163.5209,163.5905,2234191.0
2024-05-01 09:30:00,166.19,166.19,164.9,165.59,1093197.0,165.2009,165.2009,163.9186,164.6045,1093197.0
2024-05-01 09:40:00,165.55,166.03,165.26,165.72,532427.0,164.5647,165.0418,164.2764,164.7337,532427.0
2024-05-01 09:50:00,165.75,166.14,165.51,166.13,381816.0,164.7635,165.1512,164.5249,165.1412,381816.0
2024-05-01 10:00:00,166.15,167.09,165.82,166.66,624231.0,165.1611,166.0955,164.8331,165.6681,624231.0
2024-05-01 10:10:00,166.68,167.15,166.48,166.88,364801.0,165.688,166.1552,165.4892,165.8868,364801.0
2024-05-01 10:20:00,166.88,167.37,166.77,167.24,414256.0,165.8868,166.3739,165.7774,166.2446,414256.0
2024-05-01 10:30:00,167.25,167.39,166.64,166.94,415840.0,166.2546,166.3937,165.6482,165.9464,415840.0
2024-05-01 10:40:00,166.94,167.24,166.77,167.16,226579.0,165.9464,166.2446,165.7774,166.1651,226579.0
2024-05-01 10:50:00,167.15,167.24,166.63,166.88,275585.0,166.1552,166.2446,165.6383,165.8868,275585.0
2024-05-01 11:00:00,166.87,167.22,166.79,166.84,235534.0,165.8768,166.2247,165.7973,165.847,235534.0
2024-05-01 11:10:00,166.83,167.13,166.79,166.99,233876.0,165.8371,166.1353,165.7973,165.9961,233876.0
2024-05-01 11:20:00,166.99,167.43,166.79,167.37,257501.0,165.9961,166.4335,165.7973,166.3739,257501.0
2024-05-01 11:30:00,167.37,167.53,167.21,167.27,240461.0,166.3739,166.5329,166.2148,166.2745,240461.0
2024-05-01 11:40:00,167.28,167.58,167.26,167.36,223916.0,166.2844,166.5826,166.2645,166.3639,223916.0
2024-05-01 11:50:00,167.36,167.51,167.21,167.38,221817.0,166.3639,166.513,166.2148,166.3838,221817.0
2024-05-01 12:00:00,167.38,167.38,167.1,167.35,236710.0,166.3838,166.3838,166.1055,166.354,236710.0
2024-05-01 12:10:00,167.36,167.73,167.35,167.45,241089.0,166.3639,166.7317,166.354,166.4534,241089.0
2024-05-01 12:20:00,167.45,167.63,167.39,167.53,243918.0,166.4534,166.6323,166.3937,166.5329,243918.0
2024-05-01 12:30:00,167.53,167.54,167.03,167.07,207605.0,166.5329,166.5428,166.0359,166.0756,207605.0
2024-05-01 12:40:00,167.06,167.06,166.73,166.89,142315.0,166.0657,166.0657,165.7377,165.8967,142315.0
2024-05-01 12:50:00,166.88,166.95,166.58,166.65,162372.0,165.8868,165.9564,165.5886,165.6581,162372.0
2024-05-01 13:00:00,166.66,166.77,166.28,166.32,178394.0,165.6681,165.7774,165.2903,165.3301,178394.0
2024-05-01 13:10:00,166.3,166.46,166.0,166.08,225416.0,165.3102,165.4693,165.012,165.0915,225416.0
2024-05-01 13:20:00,166.07,166.23,165.85,166.06,265801.0,165.0816,165.2406,164.8629,165.0717,265801.0
2024-05-01 13:30:00,166.06,166.21,165.87,166.09,240394.0,165.0717,165.2208,164.8828,165.1015,240394.0
2024-05-01 13:40:00,166.11,166.26,165.85,166.18,194931.0,165.1214,165.2705,164.8629,165.1909,194931.0
2024-05-01 13:50:00,166.16,166.63,166.09,166.62,235081.0,165.1711,165.6383,165.1015,165.6283,235081.0
2024-05-01 14:00:00,166.63,167.38,166.53,167.0,620473.0,165.6383,166.3838,165.5389,166.0061,620473.0
2024-05-01 14:10:00,166.99,167.04,166.62,166.71,405082.0,165.9961,166.0458,165.6283,165.7178,405082.0
2024-05-01 14:20:00,166.7,167.09,166.34,167.07,307450.0,165.7078,166.0955,165.35,166.0756,307450.0
2024-05-01 14:30:00,167.06,167.2,166.17,167.08,385746.0,166.0657,166.2049,165.181,166.0856,385746.0
2024-05-01 14:40:00,167.12,168.05,166.88,167.81,630045.0,166.1253,167.0498,165.8868,166.8112,630045.0
2024-05-01 14:50:00,167.8,168.07,167.46,168.02,374068.0,166.8013,167.0697,166.4633,167.02,374068.0
2024-05-01 15:00:00,168.03,168.44,167.92,168.37,443995.0,167.0299,167.4375,166.9206,167.3679,443995.0
2024-05-01 15:10:00,168.36,168.81,168.03,168.59,368108.0,167.358,167.8053,167.0299,167.5866,368108.0
2024-05-01 15:20:00,168.58,168.59,167.83,168.26,479497.0,167.5767,167.5866,166.8311,167.2586,479497.0
2024-05-01 15:30:00,168.29,168.29,166.55,166.8,543505.0,167.2884,167.2884,165.5587,165.8072,543505.0
2024-05-01 15:40:00,166.8,167.09,166.25,166.42,522995.0,165.8072,166.0955,165.2605,165.4295,522995.0
2024-05-01 15:50:00,166.41,166.41,165.5,165.5,1288727.0,165.4196,165.4196,164.515,164.515,1288727.0
2024-05-02 09:30:00,166.57,167.0,165.69,166.7,1022259.0,165.5786,166.0061,164.7039,165.7078,1022259.0
2024-05-02 09:40:00,166.71,167.33,166.41,166.43,442207.0,165.7178,166.3341,165.4196,165.4395,442207.0
2024-05-02 09:50:00,166.46,167.47,166.4,167.21,424014.0,165.4693,166.4733,165.4096,166.2148,424014.0
2024-05-02 10:00:00,167.21,167.36,166.35,166.49,279473.0,166.2148,166.3639,165.3599,165.4991,279473.0
2024-05-02 10:10:00,166.48,166.95,166.47,166.78,249049.0,165.4892,165.9564,165.4792,165.7874,249049.0
2024-05-02 10:20:00,166.78,167.62,166.76,167.33,253688.0,165.7874,166.6224,165.7675,166.3341,253688.0
2024-05-02 10:30:00,167.33,167.75,167.26,167.37,172435.0,166.3341,166.7516,166.2645,166.3739,172435.0
2024-05-02 10:40:00,167.34,167.4,166.79,167.12,179274.0,166.344,166.4037,165.7973,166.1253,179274.0
2024-05-02 10:50:00,167.11,167.18,166.87,167.07,128025.0,166.1154,166.185,165.8768,166.0756,128025.0
2024-05-02 11:00:00,167.1,167.21,166.9,167.05,260835.0,166.1055,166.2148,165.9067,166.0558,260835.0
2024-05-02 11:10:00,167.06,167.07,166.85,166.89,182451.0,166.0657,166.0756,165.857,165.8967,182451.0
2024-05-02 11:20:00,166.9,166.97,166.33,166.49,313799.0,165.9067,165.9762,165.34,165.4991,313799.0
2024-05-02 11:30:00,166.49,166.71,166.3,166.67,184686.0,165.4991,165.7178,165.3102,165.678,184686.0
2024-05-02 11:40:00,166.68,166.86,166.65,166.72,143529.0,165.688,165.8669,165.6581,165.7277,143529.0
2024-05-02 11:50:00,166.73,167.02,166.7,166.93,117889.0,165.7377,166.0259,165.7078,165.9365,117889.0
2024-05-02 12:00:00,166.94,167.04,166.78,166.8,152747.0,165.9464,166.0458,165.7874,165.8072,152747.0
2024-05-02 12:10:00,166.81,166.94,166.59,166.9,133285.0,165.8172,165.9464,165.5985,165.9067,133285.0
2024-05-02 12:20:00,166.9,167.09,166.85,167.04,169439.0,165.9067,166.0955,165.857,166.0458,169439.0
2024-05-02 12:30:00,167.04,167.08,166.61,166.84,150492.0,166.0458,166.0856,165.6184,165.847,150492.0
2024-05-02 12:40:00,166.84,166.91,166.57,166.65,88671.0,165.847,165.9166,165.5786,165.6581,88671.0
2024-05-02 12:50:00,166.69,166.76,166.41,166.76,134563.0,165.6979,165.7675,165.4196,165.7675,134563.0
2024-05-02 13:00:00,166.77,166.93,166.69,166.91,156314.0,165.7774,165.9365,165.6979,165.9166,156314.0
2024-05-02 13:10:00,166.91,167.14,166.79,167.05,161920.0,165.9166,166.1452,165.7973,166.0558,161920.0
2024-05-02 13:20:00,167.07,167.34,167.07,167.28,169250.0,166.0756,166.344,166.0756,166.2844,169250.0
2024-05-02 13:30:00,167.3,167.41,167.02,167.24,121284.0,166.3043,166.4136,166.0259,166.2446,121284.0
2024-05-02 13:40:00,167.26,167.39,167.17,167.28,128483.0,166.2645,166.3937,166.175,166.2844,128483.0
2024-05-02 13:50:00,167.27,167.48,167.27,167.41,191801.0,166.2745,166.4832,166.2745,166.4136,191801.0
2024-05-02 14:00:00,167.41,167.75,167.32,167.72,265022.0,166.4136,166.7516,166.3242,166.7218,265022.0
2024-05-02 14:10:00,167.72,167.82,167.6,167.76,211527.0,166.7218,166.8212,166.6025,166.7615,211527.0
2024-05-02 14:20:00,167.79,168.03,167.69,167.98,252317.0,166.7914,167.0299,166.692,166.9802,252317.0
2024-05-02 14:30:00,167.98,168.2,167.95,168.11,167675.0,166.9802,167.1989,166.9504,167.1095,167675.0
2024-05-02 14:40:00,168.11,168.12,167.82,167.97,296937.0,167.1095,167.1194,166.8212,166.9703,296937.0
2024-05-02 14:50:00,167.99,168.17,167.97,168.13,283735.0,166.9902,167.1691,166.9703,167.1293,283735.0
2024-05-02 15:00:00,168.14,168.27,167.93,168.26,276524.0,167.1393,167.2685,166.9305,167.2586,276524.0
2024-05-02 15:10:00,168.26,168.33,168.03,168.09,198558.0,167.2586,167.3281,167.0299,167.0896,198558.0
2024-05-02 15:20:00,168.14,168.27,168.03,168.08,198074.0,167.1393,167.2685,167.0299,167.0796,198074.0
2024-05-02 15:30:00,168.07,168.13,167.45,167.8,445785.0,167.0697,167.1293,166.4534,166.8013,445785.0
2024-05-02 15:40:00,167.81,167.91,167.68,167.9,363840.0,166.8112,166.9106,166.682,166.9007,363840.0
2024-05-02 15:50:00,167.9,168.53,167.75,168.47,934871.0,166.9007,167.527,166.7516,167.4673,934871.0
2024-05-03 09:30:00,169.54,169.85,168.02,168.28,1166556.0,168.5309,168.8391,167.02,167.2784,1166556.0
2024-05-03 09:40:00,168.29,168.89,167.91,167.92,660509.0,167.2884,167.8848,166.9106,166.9206,660509.0
2024-05-03 09:50:00,167.92,168.39,167.69,167.74,654097.0,166.9206,167.3878,166.692,166.7417,654097.0
2024-05-03 10:00:00,167.75,168.27,166.23,166.45,1055179.0,166.7516,167.2685,165.2406,165.4593,1055179.0
2024-05-03 10:10:00,166.46,166.62,165.39,165.48,943238.0,165.4693,165.6283,164.4056,164.4951,943238.0
2024-05-03 10:20:00,165.46,165.95,164.98,165.77,828718.0,164.4752,164.9623,163.9981,164.7834,828718.0
2024-05-03 10:30:00,165.77,166.32,165.56,166.25,533099.0,164.7834,165.3301,164.5746,165.2605,533099.0
2024-05-03 10:40:00,166.28,166.39,165.99,166.04,380835.0,165.2903,165.3997,165.0021,165.0518,380835.0
2024-05-03 10:50:00,166.03,166.08,165.71,165.8,425435.0,165.0418,165.0915,164.7237,164.8132,425435.0
2024-05-03 11:00:00,165.82,166.37,165.75,166.15,264360.0,164.8331,165.3798,164.7635,165.1611,264360.0
2024-05-03 11:10:00,166.14,167.31,165.93,167.06,525587.0,165.1512,166.3142,164.9424,166.0657,525587.0
2024-05-03 11:20:00,167.06,167.5,167.01,167.05,606987.0,166.0657,166.5031,166.016,166.0558,606987.0
2024-05-03 11:30:00,167.06,167.54,167.06,167.37,342722.0,166.0657,166.5428,166.0657,166.3739,342722.0
2024-05-03 11:40:00,167.37,167.43,166.79,166.93,219930.0,166.3739,166.4335,165.7973,165.9365,219930.0
2024-05-03 11:50:00,166.94,167.33,166.89,167.08,183144.0,165.9464,166.3341,165.8967,166.0856,183144.0
2024-05-03 12:00:00,167.08,167.29,166.99,167.23,165376.0,166.0856,166.2943,165.9961,166.2347,165376.0
2024-05-03 12:10:00,167.22,167.27,167.11,167.18,156124.0,166.2247,166.2745,166.1154,166.185,156124.0
2024-05-03 12:20:00,167.2,167.54,167.11,167.44,129388.0,166.2049,166.5428,166.1154,166.4434,129388.0
2024-05-03 12:30:00,167.46,167.75,167.44,167.72,163882.0,166.4633,166.7516,166.4434,166.7218,163882.0
2024-05-03 12:40:00,167.74,167.8,167.64,167.72,204920.0,166.7417,166.8013,166.6422,166.7218,204920.0
2024-05-03 12:50:00,167.7,167.84,167.4,167.58,176843.0,166.7019,166.8411,166.4037,166.5826,176843.0
2024-05-03 13:00:00,167.58,168.03,167.55,167.84,233024.0,166.5826,167.0299,166.5528,166.8411,233024.0
2024-05-03 13:10:00,167.84,168.12,167.83,167.98,234770.0,166.8411,167.1194,166.8311,166.9802,234770.0
2024-05-03 13:20:00,167.99,168.21,167.85,168.11,130141.0,166.9902,167.2089,166.851,167.1095,130141.0
2024-05-03 13:30:00,168.11,168.23,167.84,168.2,133681.0,167.1095,167.2287,166.8411,167.1989,133681.0
2024-05-03 13:40:00,168.21,168.25,167.95,168.05,185347.0,167.2089,167.2486,166.9504,167.0498,185347.0
2024-05-03 13:50:00,168.05,168.21,168.04,168.04,127761.0,167.0498,167.2089,167.0399,167.0399,127761.0
2024-05-03 14:00:00,168.05,168.19,168.03,168.13,137763.0,167.0498,167.189,167.0299,167.1293,137763.0
2024-05-03 14:10:00,168.14,168.42,168.13,168.29,210435.0,167.1393,167.4176,167.1293,167.2884,210435.0
2024-05-03 14:20:00,168.28,168.38,168.24,168.28,206416.0,167.2784,167.3778,167.2387,167.2784,206416.0
2024-05-03 14:30:00,168.26,168.53,168.26,168.41,176904.0,167.2586,167.527,167.2586,167.4077,176904.0
2024-05-03 14:40:00,168.41,168.68,168.37,168.65,262994.0,167.4077,167.6761,167.3679,167.6462,262994.0
2024-05-03 14:50:00,168.66,168.72,168.44,168.57,243749.0,167.6562,167.7158,167.4375,167.5667,243749.0
2024-05-03 15:00:00,168.56,168.95,168.55,168.87,269873.0,167.5568,167.9445,167.5468,167.8649,269873.0
2024-05-03 15:10:00,168.88,168.96,168.61,168.65,272863.0,167.8749,167.9544,167.6065,167.6462,272863.0
2024-05-03 15:20:00,168.65,168.71,168.49,168.6,223738.0,167.6462,167.7059,167.4872,167.5965,223738.0
2024-05-03 15:30:00,168.6,168.85,168.45,168.81,270853.0,167.5965,167.845,167.4474,167.8053,270853.0
2024-05-03 15:40:00,168.8,169.02,168.76,168.82,310163.0,167.7953,168.014,167.7556,167.8152,310163.0
2024-05-03 15:50:00,168.82,169.22,168.81,169.02,716653.0,167.8152,168.2128,167.8053,168.014,716653.0
2024-05-06 09:30:00,169.16,169.77,167.99,169.26,894396.0,168.1532,168.7596,166.9902,168.2526,894396.0
2024-05-06 09:40:00,169.26,169.78,169.0,169.76,339008.0,168.2526,168.7695,167.9942,168.7496,339008.0
2024-05-06 09:50:00,169.77,169.9,168.94,168.96,288347.0,168.7596,168.8888,167.9345,167.9544,288347.0
2024-05-06 10:00:00,168.98,169.02,168.39,168.82,374608.0,167.9743,168.014,167.3878,167.8152,374608.0
2024-05-06 10:10:00,168.79,168.79,168.13,168.17,280509.0,167.7854,167.7854,167.1293,167.1691,280509.0
2024-05-06 10:20:00,168.18,168.54,167.89,168.36,452804.0,167.179,167.5369,166.8908,167.358,452804.0
2024-05-06 10:30:00,168.37,168.66,168.21,168.65,278684.0,167.3679,167.6562,167.2089,167.6462,278684.0
2024-05-06 10:40:00,168.7,168.77,168.36,168.38,273173.0,167.6959,167.7655,167.358,167.3778,273173.0
2024-05-06 10:50:00,168.39,168.58,168.23,168.36,194499.0,167.3878,167.5767,167.2287,167.358,194499.0
2024-05-06 11:00:00,168.37,168.66,168.18,168.59,174843.0,167.3679,167.6562,167.179,167.5866,174843.0
2024-05-06 11:10:00,168.59,168.87,168.57,168.76,244048.0,167.5866,167.8649,167.5667,167.7556,244048.0
2024-05-06 11:20:00,168.77,168.84,168.57,168.71,149441.0,167.7655,167.8351,167.5667,167.7059,149441.0
2024-05-06 11:30:00,168.71,168.93,168.67,168.87,129980.0,167.7059,167.9246,167.6661,167.8649,129980.0
2024-05-06 11:40:00,168.87,169.06,168.75,168.76,222897.0,167.8649,168.0538,167.7456,167.7556,222897.0
2024-05-06 11:50:00,168.77,168.9,168.53,168.54,129379.0,167.7655,167.8948,167.527,167.5369,129379.0
2024-05-06 12:00:00,168.55,168.56,168.29,168.35,185890.0,167.5468,167.5568,167.2884,167.348,185890.0
2024-05-06 12:10:00,168.35,168.37,168.12,168.2,233419.0,167.348,167.3679,167.1194,167.1989,233419.0
2024-05-06 12:20:00,168.2,168.58,167.96,168.56,267969.0,167.1989,167.5767,166.9603,167.5568,267969.0
2024-05-06 12:30:00,168.56,168.73,168.43,168.71,196250.0,167.5568,167.7258,167.4275,167.7059,196250.0
2024-05-06 12:40:00,168.71,168.81,168.6,168.8,197889.0,167.7059,167.8053,167.5965,167.7953,197889.0
2024-05-06 12:50:00,168.81,169.04,168.63,168.98,161687.0,167.8053,168.0339,167.6264,167.9743,161687.0
2024-05-06 13:00:00,168.98,169.14,168.96,169.0,111830.0,167.9743,168.1333,167.9544,167.9942,111830.0
2024-05-06 13:10:00,168.99,169.01,168.82,168.89,104672.0,167.9842,168.0041,167.8152,167.8848,104672.0
2024-05-06 13:20:00,168.9,169.11,168.79,168.88,140841.0,167.8948,168.1035,167.7854,167.8749,140841.0
2024-05-06 13:30:00,168.86,168.98,168.66,168.7,168512.0,167.855,167.9743,167.6562,167.6959,168512.0
2024-05-06 13:40:00,168.69,168.83,168.6,168.71,127249.0,167.686,167.8252,167.5965,167.7059,127249.0
2024-05-06 13:50:00,168.72,168.92,168.72,168.89,91583.0,167.7158,167.9146,167.7158,167.8848,91583.0
2024-05-06 14:00:00,168.89,168.99,168.85,168.97,108509.0,167.8848,167.9842,167.845,167.9643,108509.0
2024-05-06 14:10:00,168.98,169.1,168.93,169.09,147962.0,167.9743,168.0936,167.9246,168.0836,147962.0
2024-05-06 14:20:00,169.09,169.23,169.0,169.15,208986.0,168.0836,168.2228,167.9942,168.1433,208986.0
2024-05-06 14:30:00,169.15,169.19,168.98,169.0,156686.0,168.1433,168.183,167.9743,167.9942,156686.0
2024-05-06 14:40:00,169.01,169.18,168.95,169.09,136325.0,168.0041,168.1731,167.9445,168.0836,136325.0
2024-05-06 14:50:00,169.09,169.29,169.05,169.21,182855.0,168.0836,168.2824,168.0439,168.2029,182855.0
2024-05-06 15:00:00,169.21,169.22,168.98,168.99,193436.0,168.2029,168.2128,167.9743,167.9842,193436.0
2024-05-06 15:10:00,169.0,169.0,168.68,168.84,239522.0,167.9942,167.9942,167.6761,167.8351,239522.0
2024-05-06 15:20:00,168.84,168.93,168.75,168.8,152004.0,167.8351,167.9246,167.7456,167.7953,152004.0
2024-05-06 15:30:00,168.79,168.85,168.58,168.78,318161.0,167.7854,167.845,167.5767,167.7755,318161.0
2024-05-06 15:40:00,168.77,169.22,168.7,169.21,247872.0,167.7655,168.2128,167.6959,168.2029,247872.0
2024-05-06 15:50:00,169.21,169.88,169.04,169.85,827773.0,168.2029,168.8689,168.0339,168.8391,827773.0
2024-05-07 09:30:00,170.07,172.8,170.0,171.45,2167611.0,169.0578,171.7715,168.9882,170.4296,2167611.0
2024-05-07 09:40:00,171.43,172.87,171.04,172.56,734255.0,170.4097,171.8411,170.022,171.533,734255.0
2024-05-07 09:50:00,172.57,172.78,171.5,171.94,535800.0,171.5429,171.7517,170.4793,170.9167,535800.0
2024-05-07 10:00:00,171.91,172.25,171.46,171.66,381757.0,170.8868,171.2248,170.4395,170.6383,381757.0
2024-05-07 10:10:00,171.66,172.22,171.59,172.13,289132.0,170.6383,171.195,170.5687,171.1055,289132.0
2024-05-07 10:20:00,172.15,172.35,171.65,171.8,269708.0,171.1254,171.3242,170.6284,170.7775,269708.0
2024-05-07 10:30:00,171.78,172.06,171.54,171.88,214951.0,170.7576,171.0359,170.519,170.857,214951.0
2024-05-07 10:40:00,171.88,172.26,171.79,172.2,197125.0,170.857,171.2348,170.7675,171.1751,197125.0
2024-05-07 10:50:00,172.2,172.5,172.19,172.45,239640.0,171.1751,171.4733,171.1652,171.4236,239640.0
2024-05-07 11:00:00,172.45,172.75,172.37,172.74,315981.0,171.4236,171.7218,171.3441,171.7119,315981.0
2024-05-07 11:10:00,172.74,172.79,172.53,172.66,251643.0,171.7119,171.7616,171.5031,171.6324,251643.0
2024-05-07 11:20:00,172.67,172.72,172.31,172.44,222337.0,171.6423,171.692,171.2845,171.4137,222337.0
2024-05-07 11:30:00,172.44,172.57,172.27,172.28,148443.0,171.4137,171.5429,171.2447,171.2546,148443.0
2024-05-07 11:40:00,172.29,172.71,172.28,172.6,189222.0,171.2646,171.6821,171.2546,171.5727,189222.0
2024-05-07 11:50:00,172.61,172.71,172.52,172.63,168513.0,171.5827,171.6821,171.4932,171.6026,168513.0
2024-05-07 12:00:00,172.63,172.9,172.59,172.88,311702.0,171.6026,171.8709,171.5628,171.8511,311702.0
2024-05-07 12:10:00,172.86,172.97,172.77,172.82,232168.0,171.8312,171.9405,171.7417,171.7914,232168.0
2024-05-07 12:20:00,172.81,173.1,172.76,173.09,360539.0,171.7815,172.0698,171.7318,172.0598,360539.0
2024-05-07 12:30:00,173.08,173.3,172.98,173.26,335933.0,172.0499,172.2686,171.9505,172.2288,335933.0
2024-05-07 12:40:00,173.24,173.47,173.12,173.24,249550.0,172.2089,172.4376,172.0896,172.2089,249550.0
2024-05-07 12:50:00,173.23,173.24,172.86,172.97,137262.0,172.199,172.2089,171.8312,171.9405,137262.0
2024-05-07 13:00:00,172.98,173.12,172.79,172.92,157248.0,171.9505,172.0896,171.7616,171.8908,157248.0
2024-05-07 13:10:00,172.92,172.99,172.77,172.92,181672.0,171.8908,171.9604,171.7417,171.8908,181672.0
2024-05-07 13:20:00,172.92,173.02,172.89,172.95,153026.0,171.8908,171.9902,171.861,171.9206,153026.0
2024-05-07 13:30:00,172.94,173.08,172.76,172.85,163747.0,171.9107,172.0499,171.7318,171.8212,163747.0
2024-05-07 13:40:00,172.84,172.87,172.43,172.48,151797.0,171.8113,171.8411,171.4037,171.4534,151797.0
2024-05-07 13:50:00,172.45,172.61,172.4,172.54,171282.0,171.4236,171.5827,171.3739,171.5131,171282.0
2024-05-07 14:00:00,172.56,172.63,172.41,172.53,149253.0,171.533,171.6026,171.3839,171.5031,149253.0
2024-05-07 14:10:00,172.54,172.68,172.44,172.45,133034.0,171.5131,171.6523,171.4137,171.4236,133034.0
2024-05-07 14:20:00,172.44,172.54,172.35,172.46,144441.0,171.4137,171.5131,171.3242,171.4336,144441.0
2024-05-07 14:30:00,172.46,172.56,172.21,172.48,201815.0,171.4336,171.533,171.185,171.4534,201815.0
2024-05-07 14:40:00,172.49,172.62,172.45,172.52,153210.0,171.4634,171.5926,171.4236,171.4932,153210.0
2024-05-07 14:50:00,172.52,172.67,172.48,172.65,192651.0,171.4932,171.6423,171.4534,171.6224,192651.0
2024-05-07 15:00:00,172.66,172.68,172.43,172.49,144230.0,171.6324,171.6523,171.4037,171.4634,144230.0
2024-05-07 15:10:00,172.48,172.6,172.31,172.42,258943.0,171.4534,171.5727,171.2845,171.3938,258943.0
2024-05-07 15:20:00,172.42,172.54,172.32,172.43,237573.0,171.3938,171.5131,171.2944,171.4037,237573.0
2024-05-07 15:30:00,172.43,172.49,172.18,172.45,269927.0,171.4037,171.4634,171.1552,171.4236,269927.0
2024-05-07 15:40:00,172.45,172.8,172.43,172.79,320679.0,171.4236,171.7715,171.4037,171.7616,320679.0
2024-05-07 15:50:00,172.79,173.2,172.76,173.03,1027289.0,171.7616,172.1692,171.7318,172.0002,1027289.0
2024-05-08 09:30:00,170.75,171.55,170.52,170.95,918541.0,169.7337,170.529,169.5051,169.9325,918541.0
2024-05-08 09:40:00,170.97,171.44,170.88,171.32,337519.0,169.9524,170.4196,169.863,170.3003,337519.0
2024-05-08 09:50:00,171.32,171.54,170.97,171.54,405511.0,170.3003,170.519,169.9524,170.519,405511.0
2024-05-08 10:00:00,171.54,171.61,171.23,171.42,240103.0,170.519,170.5886,170.2109,170.3998,240103.0
2024-05-08 10:10:00,171.42,171.78,171.35,171.55,285264.0,170.3998,170.7576,170.3302,170.529,285264.0
2024-05-08 10:20:00,171.56,171.91,171.53,171.77,181038.0,170.5389,170.8868,170.5091,170.7477,181038.0
2024-05-08 10:30:00,171.76,171.86,171.49,171.6,186699.0,170.7377,170.8371,170.4693,170.5787,186699.0
2024-05-08 10:40:00,171.59,171.77,171.54,171.76,219696.0,170.5687,170.7477,170.519,170.7377,219696.0
2024-05-08 10:50:00,171.77,171.83,171.39,171.5,459467.0,170.7477,170.8073,170.3699,170.4793,459467.0
2024-05-08 11:00:00,171.52,171.9,171.5,171.58,145656.0,170.4992,170.8769,170.4793,170.5588,145656.0
2024-05-08 11:10:00,171.58,171.77,171.5,171.72,144657.0,170.5588,170.7477,170.4793,170.698,144657.0
2024-05-08 11:20:00,171.72,171.84,171.62,171.76,127205.0,170.698,170.8173,170.5986,170.7377,127205.0
2024-05-08 11:30:00,171.76,171.8,171.51,171.51,102056.0,170.7377,170.7775,170.4892,170.4892,102056.0
2024-05-08 11:40:00,171.52,171.59,171.19,171.33,176901.0,170.4992,170.5687,170.1711,170.3103,176901.0
2024-05-08 11:50:00,171.34,171.59,171.34,171.53,87955.0,170.3202,170.5687,170.3202,170.5091,87955.0
2024-05-08 12:00:00,171.52,171.71,171.46,171.6,78998.0,170.4992,170.688,170.4395,170.5787,78998.0
2024-05-08 12:10:00,171.6,171.82,171.59,171.65,147781.0,170.5787,170.7974,170.5687,170.6284,147781.0
2024-05-08 12:20:00,171.65,171.8,171.62,171.62,134198.0,170.6284,170.7775,170.5986,170.5986,134198.0
2024-05-08 12:30:00,171.62,171.65,171.28,171.37,144911.0,170.5986,170.6284,170.2606,170.35,144911.0
2024-05-08 12:40:00,171.38,171.55,171.27,171.31,115342.0,170.36,170.529,170.2506,170.2904,115342.0
2024-05-08 12:50:00,171.32,171.32,171.15,171.22,103011.0,170.3003,170.3003,170.1314,170.2009,103011.0
2024-05-08 13:00:00,171.23,171.37,171.04,171.29,127165.0,170.2109,170.35,170.022,170.2705,127165.0
2024-05-08 13:10:00,171.29,171.3,171.12,171.13,95747.0,170.2705,170.2805,170.1015,170.1115,95747.0
2024-05-08 13:20:00,171.12,171.14,170.94,171.06,147736.0,170.1015,170.1214,169.9226,170.0419,147736.0
2024-05-08 13:30:00,171.05,171.16,171.0,171.1,82594.0,170.032,170.1413,169.9823,170.0817,82594.0
2024-05-08 13:40:00,171.09,171.34,171.06,171.25,103381.0,170.0717,170.3202,170.0419,170.2308,103381.0
2024-05-08 13:50:00,171.25,171.45,171.24,171.43,124350.0,170.2308,170.4296,170.2208,170.4097,124350.0
2024-05-08 14:00:00,171.42,171.58,171.4,171.56,128490.0,170.3998,170.5588,170.3799,170.5389,128490.0
2024-05-08 14:10:00,171.56,171.62,171.48,171.5,139066.0,170.5389,170.5986,170.4594,170.4793,139066.0
2024-05-08 14:20:00,171.49,171.52,171.29,171.35,132489.0,170.4693,170.4992,170.2705,170.3302,132489.0
2024-05-08 14:30:00,171.34,171.49,171.29,171.36,117599.0,170.3202,170.4693,170.2705,170.3401,117599.0
2024-05-08 14:40:00,171.36,171.57,171.28,171.47,133423.0,170.3401,170.5489,170.2606,170.4495,133423.0
2024-05-08 14:50:00,171.48,171.54,171.43,171.49,123878.0,170.4594,170.519,170.4097,170.4693,123878.0
2024-05-08 15:00:00,171.48,171.49,171.28,171.31,138823.0,170.4594,170.4693,170.2606,170.2904,138823.0
2024-05-08 15:10:00,171.31,171.45,171.26,171.43,107969.0,170.2904,170.4296,170.2407,170.4097,107969.0
2024-05-08 15:20:00,171.42,171.47,171.33,171.38,117853.0,170.3998,170.4495,170.3103,170.36,117853.0
2024-05-08 15:30:00,171.37,171.44,171.29,171.34,168242.0,170.35,170.4196,170.2705,170.3202,168242.0
2024-05-08 15:40:00,171.34,171.45,171.27,171.41,196976.0,170.3202,170.4296,170.2506,170.3898,196976.0
2024-05-08 15:50:00,171.41,171.53,171.04,171.13,702973.0,170.3898,170.5091,170.022,170.1115,702973.0
2024-05-09 09:30:00,171.15,172.44,171.07,171.27,523933.0,170.1314,171.4137,170.0518,170.2506,523933.0
2024-05-09 09:40:00,171.31,171.33,170.42,170.53,341372.0,170.2904,170.3103,169.4057,169.515,341372.0
2024-05-09 09:50:00,170.54,170.83,170.42,170.58,243405.0,169.525,169.8133,169.4057,169.5648,243405.0
2024-05-09 10:00:00,170.58,170.67,170.18,170.31,318063.0,169.5648,169.6542,169.1671,169.2964,318063.0
2024-05-09 10:10:00,170.31,170.54,169.93,169.99,352009.0,169.2964,169.525,168.9186,168.9783,352009.0
2024-05-09 10:20:00,169.99,170.29,169.97,170.17,233906.0,168.9783,169.2765,168.9584,169.1572,233906.0
2024-05-09 10:30:00,170.18,170.6,170.02,170.54,193389.0,169.1671,169.5846,169.0081,169.525,193389.0
2024-05-09 10:40:00,170.56,170.65,170.3,170.5,213806.0,169.5449,169.6343,169.2864,169.4852,213806.0
2024-05-09 10:50:00,170.53,170.89,170.5,170.77,154782.0,169.515,169.8729,169.4852,169.7536,154782.0
2024-05-09 11:00:00,170.78,170.95,170.77,170.85,125831.0,169.7636,169.9325,169.7536,169.8331,125831.0
2024-05-09 11:10:00,170.86,170.89,170.67,170.83,147505.0,169.8431,169.8729,169.6542,169.8133,147505.0
2024-05-09 11:20:00,170.83,171.0,170.79,170.98,110012.0,169.8133,169.9823,169.7735,169.9624,110012.0
2024-05-09 11:30:00,171.0,171.12,170.87,170.99,118297.0,169.9823,170.1015,169.853,169.9723,118297.0
2024-05-09 11:40:00,170.99,170.99,170.77,170.82,105256.0,169.9723,169.9723,169.7536,169.8033,105256.0
2024-05-09 11:50:00,170.81,170.85,170.6,170.69,86336.0,169.7934,169.8331,169.5846,169.6741,86336.0
2024-05-09 12:00:00,170.68,170.72,170.57,170.69,93131.0,169.6642,169.7039,169.5548,169.6741,93131.0
2024-05-09 12:10:00,170.69,170.78,170.63,170.71,86443.0,169.6741,169.7636,169.6145,169.694,86443.0
2024-05-09 12:20:00,170.7,170.89,170.64,170.87,88549.0,169.684,169.8729,169.6244,169.853,88549.0
2024-05-09 12:30:00,170.87,171.05,170.72,170.98,106325.0,169.853,170.032,169.7039,169.9624,106325.0
2024-05-09 12:40:00,170.98,171.0,170.84,170.89,116037.0,169.9624,169.9823,169.8232,169.8729,116037.0
2024-05-09 12:50:00,170.89,170.96,170.83,170.94,150766.0,169.8729,169.9425,169.8133,169.9226,150766.0
2024-05-09 13:00:00,170.94,171.07,170.84,170.97,191880.0,169.9226,170.0518,169.8232,169.9524,191880.0
2024-05-09 13:10:00,170.97,171.11,170.92,171.02,176587.0,169.9524,170.0916,169.9027,170.0021,176587.0
2024-05-09 13:20:00,171.03,171.04,170.7,171.03,277201.0,170.0121,170.022,169.684,170.0121,277201.0
2024-05-09 13:30:00,171.03,171.07,170.92,170.98,199802.0,170.0121,170.0518,169.9027,169.9624,199802.0
2024-05-09 13:40:00,170.97,170.99,170.71,170.8,153915.0,169.9524,169.9723,169.694,169.7834,153915.0
2024-05-09 13:50:00,170.8,170.89,170.71,170.72,118657.0,169.7834,169.8729,169.694,169.7039,118657.0
2024-05-09 14:00:00,170.72,170.86,170.64,170.8,130653.0,169.7039,169.8431,169.6244,169.7834,130653.0
2024-05-09 14:10:00,170.81,170.89,170.78,170.83,150803.0,169.7934,169.8729,169.7636,169.8133,150803.0
2024-05-09 14:20:00,170.82,170.86,170.6,170.81,139789.0,169.8033,169.8431,169.5846,169.7934,139789.0
2024-05-09 14:30:00,170.81,170.96,170.76,170.92,105598.0,169.7934,169.9425,169.7437,169.9027,105598.0
2024-05-09 14:40:00,170.93,171.04,170.88,170.99,111902.0,169.9127,170.022,169.863,169.9723,111902.0
2024-05-09 14:50:00,170.99,171.19,170.99,171.11,149409.0,169.9723,170.1711,169.9723,170.0916,149409.0
2024-05-09 15:00:00,171.12,171.2,171.01,171.14,144930.0,170.1015,170.1811,169.9922,170.1214,144930.0
2024-05-09 15:10:00,171.14,171.29,171.09,171.28,181806.0,170.1214,170.2705,170.0717,170.2606,181806.0
2024-05-09 15:20:00,171.27,171.33,171.12,171.14,153137.0,170.2506,170.3103,170.1015,170.1214,153137.0
2024-05-09 15:30:00,171.14,171.3,171.07,171.22,159417.0,170.1214,170.2805,170.0518,170.2009,159417.0
2024-05-09 15:40:00,171.22,171.29,171.12,171.21,167972.0,170.2009,170.2705,170.1015,170.191,167972.0
2024-05-09 15:50:00,171.22,171.64,171.22,171.62,750078.0,170.2009,170.6184,170.2009,170.5986,750078.0
2024-05-10 09:30:00,169.69,170.19,168.86,169.27,1033089.0,168.68,169.1771,167.855,168.2625,1033089.0
2024-05-10 09:40:00,169.27,169.95,169.22,169.83,361176.0,168.2625,168.9385,168.2128,168.8192,361176.0
2024-05-10 09:50:00,169.83,169.94,169.53,169.9,225002.0,168.8192,168.9286,168.521,168.8888,225002.0
2024-05-10 10:00:00,169.89,170.45,169.54,170.28,367418.0,168.8789,169.4355,168.5309,169.2665,367418.0
2024-05-10 10:10:00,170.28,170.32,169.87,169.91,352813.0,169.2665,169.3063,168.859,168.8987,352813.0
2024-05-10 10:20:00,169.89,170.2,169.7,169.84,282394.0,168.8789,169.187,168.69,168.8292,282394.0
2024-05-10 10:30:00,169.85,170.07,169.51,169.58,278224.0,168.8391,169.0578,168.5011,168.5707,278224.0
2024-05-10 10:40:00,169.58,169.95,169.53,169.75,195504.0,168.5707,168.9385,168.521,168.7397,195504.0
2024-05-10 10:50:00,169.75,169.84,169.28,169.52,233909.0,168.7397,168.8292,168.2725,168.5111,233909.0
2024-05-10 11:00:00,169.52,169.77,169.41,169.73,172504.0,168.5111,168.7596,168.4017,168.7198,172504.0
2024-05-10 11:10:00,169.76,169.87,169.68,169.8,143518.0,168.7496,168.859,168.6701,168.7894,143518.0
2024-05-10 11:20:00,169.8,169.99,169.64,169.99,183119.0,168.7894,168.9783,168.6303,168.9783,183119.0
2024-05-10 11:30:00,169.99,169.99,169.33,169.33,212720.0,168.9783,168.9783,168.3222,168.3222,212720.0
2024-05-10 11:40:00,169.34,169.41,169.07,169.41,233052.0,168.3321,168.4017,168.0637,168.4017,233052.0
2024-05-10 11:50:00,169.41,169.57,169.35,169.48,164483.0,168.4017,168.5608,168.3421,168.4713,164483.0
2024-05-10 12:00:00,169.47,169.5,169.21,169.42,212264.0,168.4614,168.4912,168.2029,168.4117,212264.0
2024-05-10 12:10:00,169.42,169.61,169.33,169.43,147309.0,168.4117,168.6005,168.3222,168.4216,147309.0
2024-05-10 12:20:00,169.45,169.56,169.36,169.52,96573.0,168.4415,168.5508,168.352,168.5111,96573.0
2024-05-10 12:30:00,169.52,169.57,169.34,169.34,88171.0,168.5111,168.5608,168.3321,168.3321,88171.0
2024-05-10 12:40:00,169.33,169.41,169.16,169.38,132461.0,168.3222,168.4017,168.1532,168.3719,132461.0
2024-05-10 12:50:00,169.39,169.53,169.26,169.37,120307.0,168.3818,168.521,168.2526,168.362,120307.0
2024-05-10 13:00:00,169.38,169.4,169.05,169.12,204471.0,168.3719,168.3918,168.0439,168.1134,204471.0
2024-05-10 13:10:00,169.11,169.21,168.96,169.08,262989.0,168.1035,168.2029,167.9544,168.0737,262989.0
2024-05-10 13:20:00,169.09,169.18,168.68,168.74,265622.0,168.0836,168.1731,167.6761,167.7357,265622.0
2024-05-10 13:30:00,168.76,168.78,168.44,168.5,199195.0,167.7556,167.7755,167.4375,167.4971,199195.0
2024-05-10 13:40:00,168.51,168.79,167.91,168.77,516589.0,167.5071,167.7854,166.9106,167.7655,516589.0
2024-05-10 13:50:00,168.77,171.34,168.74,170.43,2040722.0,167.7655,170.3202,167.7357,169.4156,2040722.0
2024-05-10 14:00:00,170.43,170.91,170.28,170.71,476253.0,169.4156,169.8928,169.2665,169.694,476253.0
2024-05-10 14:10:00,170.73,170.73,170.17,170.24,225722.0,169.7139,169.7139,169.1572,169.2268,225722.0
2024-05-10 14:20:00,170.24,170.28,170.02,170.19,198645.0,169.2268,169.2665,169.0081,169.1771,198645.0
2024-05-10 14:30:00,170.17,170.22,169.86,170.16,180805.0,169.1572,169.2069,168.849,169.1473,180805.0
2024-05-10 14:40:00,170.16,170.26,170.0,170.09,167285.0,169.1473,169.2467,168.9882,169.0777,167285.0
2024-05-10 14:50:00,170.1,170.53,170.1,170.52,180191.0,169.0876,169.515,169.0876,169.5051,180191.0
2024-05-10 15:00:00,170.52,170.61,170.32,170.35,189205.0,169.5051,169.5946,169.3063,169.3361,189205.0
2024-05-10 15:10:00,170.35,170.48,170.23,170.4,186460.0,169.3361,169.4653,169.2168,169.3858,186460.0
2024-05-10 15:20:00,170.39,170.55,170.25,170.45,243586.0,169.3759,169.5349,169.2367,169.4355,243586.0
2024-05-10 15:30:00,170.45,170.49,170.16,170.18,278940.0,169.4355,169.4753,169.1473,169.1671,278940.0
2024-05-10 15:40:00,170.18,170.2,169.91,170.07,366197.0,169.1671,169.187,168.8987,169.0578,366197.0
2024-05-10 15:50:00,170.08,170.47,170.08,170.27,759303.0,169.0677,169.4554,169.0677,169.2566,759303.0
2024-05-13 09:30:00,165.95,167.71,165.76,167.14,1420296.0,164.9623,166.7118,164.7734,166.1452,1420296.0
2024-05-13 09:40:00,167.15,167.4,166.58,166.65,520430.0,166.1552,166.4037,165.5886,165.6581,520430.0
2024-05-13 09:50:00,166.65,166.82,166.18,166.4,508251.0,165.6581,165.8271,165.1909,165.4096,508251.0
2024-05-13 10:00:00,166.4,167.01,166.16,166.78,320765.0,165.4096,166.016,165.1711,165.7874,320765.0
2024-05-13 10:10:00,166.81,167.06,166.62,166.66,278502.0,165.8172,166.0657,165.6283,165.6681,278502.0
2024-05-13 10:20:00,166.67,166.86,166.52,166.77,223713.0,165.678,165.8669,165.5289,165.7774,223713.0
2024-05-13 10:30:00,166.77,167.0,166.49,166.82,279382.0,165.7774,166.0061,165.4991,165.8271,279382.0
2024-05-13 10:40:00,166.8,167.01,166.66,166.91,235937.0,165.8072,166.016,165.6681,165.9166,235937.0
2024-05-13 10:50:00,166.91,167.47,166.78,167.33,348015.0,165.9166,166.4733,165.7874,166.3341,348015.0
2024-05-13 11:00:00,167.34,167.8,167.3,167.54,267170.0,166.344,166.8013,166.3043,166.5428,267170.0
2024-05-13 11:10:00,167.55,167.9,167.54,167.67,256535.0,166.5528,166.9007,166.5428,166.6721,256535.0
2024-05-13 11:20:00,167.67,167.82,167.43,167.75,144075.0,166.6721,166.8212,166.4335,166.7516,144075.0
2024-05-13 11:30:00,167.74,167.74,167.58,167.71,237836.0,166.7417,166.7417,166.5826,166.7118,237836.0
2024-05-13 11:40:00,167.7,167.78,167.61,167.66,245610.0,166.7019,166.7814,166.6124,166.6621,245610.0
2024-05-13 11:50:00,167.67,167.89,167.59,167.72,226736.0,166.6721,166.8908,166.5925,166.7218,226736.0
2024-05-13 12:00:00,167.73,168.09,167.73,167.99,269751.0,166.7317,167.0896,166.7317,166.9902,269751.0
2024-05-13 12:10:00,167.99,168.08,167.55,167.66,284439.0,166.9902,167.0796,166.5528,166.6621,284439.0
2024-05-13 12:20:00,167.67,167.9,167.58,167.86,196620.0,166.6721,166.9007,166.5826,166.8609,196620.0
2024-05-13 12:30:00,167.86,168.04,167.81,167.97,184939.0,166.8609,167.0399,166.8112,166.9703,184939.0
2024-05-13 12:40:00,167.97,168.1,167.8,168.08,172470.0,166.9703,167.0995,166.8013,167.0796,172470.0
2024-05-13 12:50:00,168.06,168.21,167.89,167.91,194681.0,167.0597,167.2089,166.8908,166.9106,194681.0
2024-05-13 13:00:00,167.91,168.6,167.82,167.96,621045.0,166.9106,167.5965,166.8212,166.9603,621045.0
2024-05-13 13:10:00,167.94,169.48,167.8,169.46,547880.0,166.9405,168.4713,166.8013,168.4514,547880.0
2024-05-13 13:20:00,169.47,170.33,169.4,170.16,678623.0,168.4614,169.3162,168.3918,169.1473,678623.0
2024-05-13 13:30:00,170.17,170.23,169.4,169.49,368082.0,169.1572,169.2168,168.3918,168.4812,368082.0
2024-05-13 13:40:00,169.49,169.52,169.07,169.24,203496.0,168.4812,168.5111,168.0637,168.2327,203496.0
2024-05-13 13:50:00,169.25,169.28,169.09,169.24,135677.0,168.2427,168.2725,168.0836,168.2327,135677.0
2024-05-13 14:00:00,169.24,169.58,169.16,169.49,235411.0,168.2327,168.5707,168.1532,168.4812,235411.0
2024-05-13 14:10:00,169.49,169.7,169.44,169.56,146499.0,168.4812,168.69,168.4315,168.5508,146499.0
2024-05-13 14:20:00,169.58,169.61,169.46,169.5,108262.0,168.5707,168.6005,168.4514,168.4912,108262.0
2024-05-13 14:30:00,169.51,169.55,169.33,169.5,84063.0,168.5011,168.5409,168.3222,168.4912,84063.0
2024-05-13 14:40:00,169.49,169.71,169.45,169.59,103056.0,168.4812,168.6999,168.4415,168.5806,103056.0
2024-05-13 14:50:00,169.58,169.62,169.41,169.6,99513.0,168.5707,168.6105,168.4017,168.5906,99513.0
2024-05-13 15:00:00,169.59,169.67,169.52,169.6,117447.0,168.5806,168.6602,168.5111,168.5906,117447.0
2024-05-13 15:10:00,169.6,169.91,169.55,169.9,202132.0,168.5906,168.8987,168.5409,168.8888,202132.0
2024-05-13 15:20:00,169.9,170.06,169.78,169.96,285390.0,168.8888,169.0478,168.7695,168.9484,285390.0
2024-05-13 15:30:00,169.95,170.18,169.84,170.07,236338.0,168.9385,169.1671,168.8292,169.0578,236338.0
2024-05-13 15:40:00,170.06,170.36,170.01,170.27,224386.0,169.0478,169.3461,168.9981,169.2566,224386.0
2024-05-13 15:50:00,170.28,170.95,170.25,170.91,1508825.0,169.2665,169.9325,169.2367,169.8928,1508825.0
2024-05-14 09:30:00,171.57,172.12,170.83,171.04,964900.0,170.5489,171.0956,169.8133,170.022,964900.0
2024-05-14 09:40:00,171.08,171.39,170.83,171.15,298834.0,170.0618,170.3699,169.8133,170.1314,298834.0
2024-05-14 09:50:00,171.15,171.22,170.42,170.49,289261.0,170.1314,170.2009,169.4057,169.4753,289261.0
2024-05-14 10:00:00,170.47,171.15,170.46,171.1,286856.0,169.4554,170.1314,169.4455,170.0817,286856.0
2024-05-14 10:10:00,171.09,171.12,170.69,171.04,212209.0,170.0717,170.1015,169.6741,170.022,212209.0
2024-05-14 10:20:00,171.03,171.57,170.93,171.49,387154.0,170.0121,170.5489,169.9127,170.4693,387154.0
2024-05-14 10:30:00,171.49,171.76,171.02,171.17,246343.0,170.4693,170.7377,170.0021,170.1512,246343.0
2024-05-14 10:40:00,171.17,171.4,170.97,171.36,177990.0,170.1512,170.3799,169.9524,170.3401,177990.0
2024-05-14 10:50:00,171.35,171.52,171.22,171.5,250709.0,170.3302,170.4992,170.2009,170.4793,250709.0
2024-05-14 11:00:00,171.52,171.73,171.28,171.45,241851.0,170.4992,170.7079,170.2606,170.4296,241851.0
2024-05-14 11:10:00,171.45,171.58,171.35,171.39,195789.0,170.4296,170.5588,170.3302,170.3699,195789.0
2024-05-14 11:20:00,171.38,171.47,171.17,171.34,221061.0,170.36,170.4495,170.1512,170.3202,221061.0
2024-05-14 11:30:00,171.33,171.33,170.85,170.95,181696.0,170.3103,170.3103,169.8331,169.9325,181696.0
2024-05-14 11:40:00,170.94,171.03,170.69,170.87,185451.0,169.9226,170.0121,169.6741,169.853,185451.0
2024-05-14 11:50:00,170.88,171.15,170.79,171.06,210153.0,169.863,170.1314,169.7735,170.0419,210153.0
2024-05-14 12:00:00,171.06,171.1,170.78,170.81,148837.0,170.0419,170.0817,169.7636,169.7934,148837.0
2024-05-14 12:10:00,170.82,170.91,170.64,170.83,155809.0,169.8033,169.8928,169.6244,169.8133,155809.0
2024-05-14 12:20:00,170.84,170.94,170.62,170.77,186920.0,169.8232,169.9226,169.6045,169.7536,186920.0
2024-05-14 12:30:00,170.77,170.81,170.66,170.76,159229.0,169.7536,169.7934,169.6443,169.7437,159229.0
2024-05-14 12:40:00,170.75,170.79,170.66,170.73,157659.0,169.7337,169.7735,169.6443,169.7139,157659.0
2024-05-14 12:50:00,170.73,170.9,170.69,170.84,231826.0,169.7139,169.8828,169.6741,169.8232,231826.0
2024-05-14 13:00:00,170.86,170.97,170.77,170.9,240067.0,169.8431,169.9524,169.7536,169.8828,240067.0
2024-05-14 13:10:00,170.9,171.22,170.9,171.18,248417.0,169.8828,170.2009,169.8828,170.1612,248417.0
2024-05-14 13:20:00,171.17,172.33,171.14,172.15,582894.0,170.1512,171.3043,170.1214,171.1254,582894.0
2024-05-14 13:30:00,172.15,172.78,172.02,172.15,742940.0,171.1254,171.7517,170.9962,171.1254,742940.0
2024-05-14 13:40:00,172.15,172.37,172.0,172.18,353619.0,171.1254,171.3441,170.9763,171.1552,353619.0
2024-05-14 13:50:00,172.18,172.29,171.76,171.92,263730.0,171.1552,171.2646,170.7377,170.8968,263730.0
2024-05-14 14:00:00,171.92,171.92,171.59,171.69,246670.0,170.8968,170.8968,170.5687,170.6681,246670.0
2024-05-14 14:10:00,171.73,172.16,171.71,171.98,311420.0,170.7079,171.1353,170.688,170.9564,311420.0
2024-05-14 14:20:00,172.0,172.24,171.95,172.07,182686.0,170.9763,171.2149,170.9266,171.0459,182686.0
2024-05-14 14:30:00,172.07,172.42,171.97,172.36,169898.0,171.0459,171.3938,170.9465,171.3342,169898.0
2024-05-14 14:40:00,172.36,172.67,172.35,172.41,283461.0,171.3342,171.6423,171.3242,171.3839,283461.0
2024-05-14 14:50:00,172.42,172.6,172.25,172.37,179955.0,171.3938,171.5727,171.2248,171.3441,179955.0
2024-05-14 15:00:00,172.36,172.46,172.13,172.28,164624.0,171.3342,171.4336,171.1055,171.2546,164624.0
2024-05-14 15:10:00,172.28,172.43,172.21,172.35,204056.0,171.2546,171.4037,171.185,171.3242,204056.0
2024-05-14 15:20:00,172.36,172.54,172.33,172.43,218881.0,171.3342,171.5131,171.3043,171.4037,218881.0
2024-05-14 15:30:00,172.43,172.46,172.26,172.35,191667.0,171.4037,171.4336,171.2348,171.3242,191667.0
2024-05-14 15:40:00,172.35,172.44,171.83,171.88,329768.0,171.3242,171.4137,170.8073,170.857,329768.0
2024-05-14 15:50:00,171.9,172.01,171.62,171.88,734588.0,170.8769,170.9862,170.5986,170.857,734588.0
2024-05-15 09:30:00,172.14,173.77,172.03,173.74,1160943.0,171.1155,172.7358,171.0061,172.7059,1160943.0
2024-05-15 09:40:00,173.76,174.05,172.81,172.92,751014.0,172.7258,173.0141,171.7815,171.8908,751014.0
2024-05-15 09:50:00,172.92,172.92,172.18,172.68,421750.0,171.8908,171.8908,171.1552,171.6523,421750.0
2024-05-15 10:00:00,172.72,173.37,172.6,173.2,361420.0,171.692,172.3381,171.5727,172.1692,361420.0
2024-05-15 10:10:00,173.2,173.36,173.01,173.07,184774.0,172.1692,172.3282,171.9803,172.0399,184774.0
2024-05-15 10:20:00,173.09,173.26,172.97,173.2,190322.0,172.0598,172.2288,171.9405,172.1692,190322.0
2024-05-15 10:30:00,173.2,173.49,173.03,173.38,195720.0,172.1692,172.4574,172.0002,172.3481,195720.0
2024-05-15 10:40:00,173.38,173.44,173.14,173.41,181135.0,172.3481,172.4077,172.1095,172.3779,181135.0
2024-05-15 10:50:00,173.42,173.42,173.17,173.4,191999.0,172.3878,172.3878,172.1393,172.368,191999.0
2024-05-15 11:00:00,173.4,173.45,173.21,173.35,183133.0,172.368,172.4177,172.1791,172.3183,183133.0
2024-05-15 11:10:00,173.36,173.37,172.93,173.01,187045.0,172.3282,172.3381,171.9008,171.9803,187045.0
2024-05-15 11:20:00,173.01,173.05,172.8,172.9,175159.0,171.9803,172.0201,171.7715,171.8709,175159.0
2024-05-15 11:30:00,172.9,172.93,172.7,172.77,158809.0,171.8709,171.9008,171.6721,171.7417,158809.0
2024-05-15 11:40:00,172.77,173.05,172.76,172.86,173912.0,171.7417,172.0201,171.7318,171.8312,173912.0
2024-05-15 11:50:00,172.85,172.93,172.74,172.81,125588.0,171.8212,171.9008,171.7119,171.7815,125588.0
2024-05-15 12:00:00,172.81,172.83,172.56,172.64,137978.0,171.7815,171.8014,171.533,171.6125,137978.0
2024-05-15 12:10:00,172.64,172.74,172.47,172.54,125503.0,171.6125,171.7119,171.4435,171.5131,125503.0
2024-05-15 12:20:00,172.54,172.65,172.4,172.61,168540.0,171.5131,171.6224,171.3739,171.5827,168540.0
2024-05-15 12:30:00,172.63,172.68,172.53,172.55,116902.0,171.6026,171.6523,171.5031,171.523,116902.0
2024-05-15 12:40:00,172.54,172.58,172.12,172.17,183174.0,171.5131,171.5528,171.0956,171.1453,183174.0
2024-05-15 12:50:00,172.19,172.5,172.18,172.36,170450.0,171.1652,171.4733,171.1552,171.3342,170450.0
2024-05-15 13:00:00,172.37,172.83,172.23,172.8,181345.0,171.3441,171.8014,171.2049,171.7715,181345.0
2024-05-15 13:10:00,172.81,173.0,172.68,172.83,214590.0,171.7815,171.9703,171.6523,171.8014,214590.0
2024-05-15 13:20:00,172.83,173.16,172.81,173.13,151150.0,171.8014,172.1294,171.7815,172.0996,151150.0
2024-05-15 13:30:00,173.14,173.19,172.99,173.09,145144.0,172.1095,172.1592,171.9604,172.0598,145144.0
2024-05-15 13:40:00,173.09,173.25,173.05,173.19,124226.0,172.0598,172.2189,172.0201,172.1592,124226.0
2024-05-15 13:50:00,173.19,173.54,173.15,173.49,271450.0,172.1592,172.5071,172.1195,172.4574,271450.0
2024-05-15 14:00:00,173.49,173.54,173.24,173.45,208059.0,172.4574,172.5071,172.2089,172.4177,208059.0
2024-05-15 14:10:00,173.46,173.62,173.35,173.48,204910.0,172.4276,172.5867,172.3183,172.4475,204910.0
2024-05-15 14:20:00,173.49,173.74,173.4,173.69,181751.0,172.4574,172.7059,172.368,172.6562,181751.0
2024-05-15 14:30:00,173.68,173.75,173.55,173.7,125756.0,172.6463,172.7159,172.5171,172.6662,125756.0
2024-05-15 14:40:00,173.7,173.74,173.49,173.53,146310.0,172.6662,172.7059,172.4574,172.4972,146310.0
2024-05-15 14:50:00,173.53,173.7,173.53,173.6,173070.0,172.4972,172.6662,172.4972,172.5668,173070.0
2024-05-15 15:00:00,173.59,173.73,173.52,173.7,126417.0,172.5568,172.696,172.4873,172.6662,126417.0
2024-05-15 15:10:00,173.7,173.88,173.63,173.81,198477.0,172.6662,172.8451,172.5966,172.7755,198477.0
2024-05-15 15:20:00,173.81,173.92,173.73,173.81,162072.0,172.7755,172.8849,172.696,172.7755,162072.0
2024-05-15 15:30:00,173.8,173.85,173.61,173.72,197642.0,172.7656,172.8153,172.5767,172.6861,197642.0
2024-05-15 15:40:00,173.72,173.84,173.7,173.79,223318.0,172.6861,172.8053,172.6662,172.7556,223318.0
2024-05-15 15:50:00,173.78,174.04,173.67,173.96,1179858.0,172.7457,173.0042,172.6364,172.9246,1179858.0
2024-05-16 09:30:00,174.6,174.94,174.05,174.93,849478.0,173.5608,173.8988,173.0141,173.8889,849478.0
2024-05-16 09:40:00,174.92,175.03,174.63,174.86,846996.0,173.8789,173.9883,173.5906,173.8193,846996.0
2024-05-16 09:50:00,174.89,175.29,174.77,175.14,444979.0,173.8491,174.2467,173.7298,174.0976,444979.0
2024-05-16 10:00:00,175.13,175.35,175.06,175.29,242842.0,174.0877,174.3064,174.0181,174.2467,242842.0
2024-05-16 10:10:00,175.28,175.5,175.21,175.34,212673.0,174.2368,174.4555,174.1672,174.2964,212673.0
2024-05-16 10:20:00,175.35,175.63,175.31,175.53,212580.0,174.3064,174.5847,174.2666,174.4853,212580.0
2024-05-16 10:30:00,175.55,175.84,175.54,175.62,246208.0,174.5052,174.7934,174.4952,174.5748,246208.0
2024-05-16 10:40:00,175.63,175.91,175.62,175.77,244780.0,174.5847,174.863,174.5748,174.7239,244780.0
2024-05-16 10:50:00,175.78,176.3,175.73,176.2,525342.0,174.7338,175.2507,174.6841,175.1513,525342.0
2024-05-16 11:00:00,176.2,176.33,176.01,176.01,379327.0,175.1513,175.2805,174.9624,174.9624,379327.0
2024-05-16 11:10:00,176.0,176.04,175.78,175.79,235843.0,174.9525,174.9923,174.7338,174.7437,235843.0
2024-05-16 11:20:00,175.79,176.13,175.63,176.11,263769.0,174.7437,175.0817,174.5847,175.0618,263769.0
2024-05-16 11:30:00,176.11,176.34,175.87,176.06,250842.0,175.0618,175.2905,174.8233,175.0121,250842.0
2024-05-16 11:40:00,176.06,176.34,175.84,175.89,222075.0,175.0121,175.2905,174.7934,174.8431,222075.0
2024-05-16 11:50:00,175.9,175.94,175.63,175.71,144694.0,174.8531,174.8928,174.5847,174.6642,144694.0
2024-05-16 12:00:00,175.7,175.71,175.33,175.38,255042.0,174.6543,174.6642,174.2865,174.3362,255042.0
2024-05-16 12:10:00,175.39,175.44,175.11,175.23,166437.0,174.3461,174.3958,174.0678,174.1871,166437.0
2024-05-16 12:20:00,175.23,175.34,175.12,175.28,129404.0,174.1871,174.2964,174.0777,174.2368,129404.0
2024-05-16 12:30:00,175.28,175.43,175.14,175.38,163705.0,174.2368,174.3859,174.0976,174.3362,163705.0
2024-05-16 12:40:00,175.4,175.4,175.23,175.25,140455.0,174.3561,174.3561,174.1871,174.207,140455.0
2024-05-16 12:50:00,175.25,175.41,175.22,175.41,139325.0,174.207,174.366,174.1771,174.366,139325.0
2024-05-16 13:00:00,175.41,175.52,175.26,175.45,173908.0,174.366,174.4753,174.2169,174.4058,173908.0
2024-05-16 13:10:00,175.46,175.46,175.25,175.29,139124.0,174.4157,174.4157,174.207,174.2467,139124.0
2024-05-16 13:20:00,175.3,175.33,174.82,174.93,286973.0,174.2567,174.2865,173.7795,173.8889,286973.0
2024-05-16 13:30:00,174.95,175.2,174.95,175.19,122290.0,173.9087,174.1573,173.9087,174.1473,122290.0
2024-05-16 13:40:00,175.19,175.3,175.17,175.26,115456.0,174.1473,174.2567,174.1274,174.2169,115456.0
2024-05-16 13:50:00,175.25,175.63,175.24,175.58,184377.0,174.207,174.5847,174.197,174.535,184377.0
2024-05-16 14:00:00,175.59,175.8,175.58,175.71,189796.0,174.5449,174.7537,174.535,174.6642,189796.0
2024-05-16 14:10:00,175.71,175.76,175.37,175.56,163306.0,174.6642,174.7139,174.3262,174.5151,163306.0
2024-05-16 14:20:00,175.56,175.92,175.52,175.86,216842.0,174.5151,174.873,174.4753,174.8133,216842.0
2024-05-16 14:30:00,175.84,176.03,175.84,175.94,261938.0,174.7934,174.9823,174.7934,174.8928,261938.0
2024-05-16 14:40:00,175.95,176.08,175.84,175.87,190628.0,174.9028,175.032,174.7934,174.8233,190628.0
2024-05-16 14:50:00,175.88,175.89,175.72,175.82,153786.0,174.8332,174.8431,174.6742,174.7736,153786.0
2024-05-16 15:00:00,175.82,175.83,175.51,175.58,167490.0,174.7736,174.7835,174.4654,174.535,167490.0
2024-05-16 15:10:00,175.57,175.61,175.47,175.54,160122.0,174.5251,174.5648,174.4256,174.4952,160122.0
2024-05-16 15:20:00,175.53,175.53,175.38,175.46,150221.0,174.4853,174.4853,174.3362,174.4157,150221.0
2024-05-16 15:30:00,175.45,175.52,175.19,175.31,194637.0,174.4058,174.4753,174.1473,174.2666,194637.0
2024-05-16 15:40:00,175.32,175.44,175.13,175.26,306150.0,174.2765,174.3958,174.0877,174.2169,306150.0
2024-05-16 15:50:00,175.27,175.93,175.27,175.44,871777.0,174.2268,174.8829,174.2268,174.3958,871777.0
2024-05-17 09:30:00,175.47,176.2,174.98,175.78,1203088.0,174.4256,175.1513,173.9386,174.7338,1203088.0
2024-05-17 09:40:00,175.82,176.02,175.51,175.56,216578.0,174.7736,174.9724,174.4654,174.5151,216578.0
2024-05-17 09:50:00,175.57,176.45,175.47,176.4,400037.0,174.5251,175.3998,174.4256,175.3501,400037.0
2024-05-17 10:00:00,176.38,176.69,176.19,176.5,271309.0,175.3302,175.6384,175.1414,175.4495,271309.0
2024-05-17 10:10:00,176.52,176.89,176.42,176.62,286698.0,175.4694,175.8372,175.37,175.5688,286698.0
2024-05-17 10:20:00,176.63,176.99,176.62,176.95,347806.0,175.5787,175.9366,175.5688,175.8968,347806.0
2024-05-17 10:30:00,176.94,177.28,176.75,177.13,334923.0,175.8869,176.2249,175.698,176.0758,334923.0
2024-05-17 10:40:00,177.13,177.32,177.07,177.22,214358.0,176.0758,176.2646,176.0161,176.1652,214358.0
2024-05-17 10:50:00,177.21,177.22,176.8,176.91,197679.0,176.1553,176.1652,175.7477,175.8571,197679.0
2024-05-17 11:00:00,176.9,176.9,176.61,176.79,150224.0,175.8471,175.8471,175.5589,175.7378,150224.0
2024-05-17 11:10:00,176.78,176.92,176.64,176.79,163374.0,175.7279,175.867,175.5887,175.7378,163374.0
2024-05-17 11:20:00,176.78,176.93,176.73,176.92,123149.0,175.7279,175.877,175.6781,175.867,123149.0
2024-05-17 11:30:00,176.92,176.93,176.61,176.75,135092.0,175.867,175.877,175.5589,175.698,135092.0
2024-05-17 11:40:00,176.75,176.75,176.54,176.6,120182.0,175.698,175.698,175.4893,175.5489,120182.0
2024-05-17 11:50:00,176.63,176.97,176.62,176.97,186658.0,175.5787,175.9167,175.5688,175.9167,186658.0
2024-05-17 12:00:00,176.97,177.09,176.88,177.07,157527.0,175.9167,176.036,175.8273,176.0161,157527.0
2024-05-17 12:10:00,177.06,177.14,176.96,177.12,112940.0,176.0062,176.0857,175.9068,176.0658,112940.0
2024-05-17 12:20:00,177.13,177.13,176.94,176.96,145599.0,176.0758,176.0758,175.8869,175.9068,145599.0
2024-05-17 12:30:00,176.95,177.22,176.89,177.2,126493.0,175.8968,176.1652,175.8372,176.1454,126493.0
2024-05-17 12:40:00,177.21,177.37,177.02,177.24,271192.0,176.1553,176.3143,175.9664,176.1851,271192.0
2024-05-17 12:50:00,177.25,177.39,177.22,177.29,186312.0,176.1951,176.3342,176.1652,176.2348,186312.0
2024-05-17 13:00:00,177.29,177.42,177.24,177.34,106240.0,176.2348,176.364,176.1851,176.2845,106240.0
2024-05-17 13:10:00,177.33,177.5,177.24,177.35,249450.0,176.2746,176.4436,176.1851,176.2945,249450.0
2024-05-17 13:20:00,177.36,177.39,177.25,177.3,122932.0,176.3044,176.3342,176.1951,176.2448,122932.0
2024-05-17 13:30:00,177.32,177.4,177.14,177.23,106093.0,176.2646,176.3442,176.0857,176.1752,106093.0
2024-05-17 13:40:00,177.23,177.31,177.12,177.15,75998.0,176.1752,176.2547,176.0658,176.0956,75998.0
2024-05-17 13:50:00,177.14,177.15,176.94,177.07,164204.0,176.0857,176.0956,175.8869,176.0161,164204.0
2024-05-17 14:00:00,177.07,177.07,176.78,176.83,157980.0,176.0161,176.0161,175.7279,175.7776,157980.0
2024-05-17 14:10:00,176.83,176.85,176.56,176.62,145929.0,175.7776,175.7974,175.5092,175.5688,145929.0
2024-05-17 14:20:00,176.61,176.67,176.34,176.65,188996.0,175.5589,175.6185,175.2905,175.5986,188996.0
2024-05-17 14:30:00,176.65,176.89,176.64,176.87,127806.0,175.5986,175.8372,175.5887,175.8173,127806.0
2024-05-17 14:40:00,176.86,177.0,176.75,176.98,106936.0,175.8074,175.9465,175.698,175.9267,106936.0
2024-05-17 14:50:00,176.98,177.29,176.97,177.25,176579.0,175.9267,176.2348,175.9167,176.1951,176579.0
2024-05-17 15:00:00,177.25,177.31,177.18,177.22,197821.0,176.1951,176.2547,176.1255,176.1652,197821.0
2024-05-17 15:10:00,177.21,177.33,177.19,177.25,143450.0,176.1553,176.2746,176.1354,176.1951,143450.0
2024-05-17 15:20:00,177.26,177.35,177.22,177.29,120604.0,176.205,176.2945,176.1652,176.2348,120604.0
2024-05-17 15:30:00,177.27,177.37,177.18,177.29,201789.0,176.2149,176.3143,176.1255,176.2348,201789.0
2024-05-17 15:40:00,177.29,177.39,177.26,177.29,271899.0,176.2348,176.3342,176.205,176.2348,271899.0
2024-05-17 15:50:00,177.29,177.46,177.17,177.32,1032968.0,176.2348,176.4038,176.1155,176.2646,1032968.0
2024-05-20 09:30:00,177.31,179.05,177.22,178.95,1051300.0,176.2547,177.9843,176.1652,177.8849,1051300.0
2024-05-20 09:40:00,178.93,179.58,178.3,179.13,605116.0,177.8651,178.5112,177.2388,178.0639,605116.0
2024-05-20 09:50:00,179.14,179.63,179.14,179.44,323796.0,178.0738,178.5609,178.0738,178.372,323796.0
2024-05-20 10:00:00,179.45,179.76,179.26,179.49,288816.0,178.382,178.6901,178.1931,178.4217,288816.0
2024-05-20 10:10:00,179.5,179.77,179.31,179.54,271224.0,178.4317,178.7001,178.2428,178.4714,271224.0
2024-05-20 10:20:00,179.53,179.95,179.44,179.5,257200.0,178.4615,178.879,178.372,178.4317,257200.0
2024-05-20 10:30:00,179.53,179.53,179.05,179.13,207537.0,178.4615,178.4615,177.9843,178.0639,207537.0
2024-05-20 10:40:00,179.14,179.45,178.96,179.05,273853.0,178.0738,178.382,177.8949,177.9843,273853.0
2024-05-20 10:50:00,179.06,179.1,178.65,178.71,242751.0,177.9943,178.034,177.5867,177.6464,242751.0
2024-05-20 11:00:00,178.7,178.85,178.59,178.76,186484.0,177.6364,177.7855,177.5271,177.6961,186484.0
2024-05-20 11:10:00,178.76,178.9,178.44,178.49,310216.0,177.6961,177.8352,177.378,177.4277,310216.0
2024-05-20 11:20:00,178.5,178.61,178.26,178.27,210206.0,177.4376,177.547,177.199,177.209,210206.0
2024-05-20 11:30:00,178.28,178.58,178.25,178.34,113321.0,177.2189,177.5171,177.1891,177.2786,113321.0
2024-05-20 11:40:00,178.34,178.35,178.11,178.22,146980.0,177.2786,177.2885,177.0499,177.1593,146980.0
2024-05-20 11:50:00,178.22,178.35,178.1,178.34,131119.0,177.1593,177.2885,177.04,177.2786,131119.0
2024-05-20 12:00:00,178.35,178.46,178.28,178.42,116202.0,177.2885,177.3979,177.2189,177.3581,116202.0
2024-05-20 12:10:00,178.41,178.43,178.05,178.13,91732.0,177.3481,177.368,176.9903,177.0698,91732.0
2024-05-20 12:20:00,178.15,178.24,177.93,178.0,117540.0,177.0897,177.1792,176.871,176.9406,117540.0
2024-05-20 12:30:00,178.0,178.02,177.81,178.0,128499.0,176.9406,176.9605,176.7517,176.9406,128499.0
2024-05-20 12:40:00,178.0,178.13,177.98,178.01,105462.0,176.9406,177.0698,176.9207,176.9505,105462.0
2024-05-20 12:50:00,178.02,178.3,178.0,178.26,92668.0,176.9605,177.2388,176.9406,177.199,92668.0
2024-05-20 13:00:00,178.27,178.38,178.23,178.35,132859.0,177.209,177.3183,177.1692,177.2885,132859.0
2024-05-20 13:10:00,178.35,178.39,178.26,178.33,94232.0,177.2885,177.3283,177.199,177.2686,94232.0
2024-05-20 13:20:00,178.32,178.34,177.94,178.0,126895.0,177.2587,177.2786,176.8809,176.9406,126895.0
2024-05-20 13:30:00,178.01,178.02,177.8,177.9,141389.0,176.9505,176.9605,176.7418,176.8412,141389.0
2024-05-20 13:40:00,177.92,178.21,177.88,178.16,164264.0,176.8611,177.1493,176.8213,177.0996,164264.0
2024-05-20 13:50:00,178.16,178.27,178.1,178.2,152439.0,177.0996,177.209,177.04,177.1394,152439.0
2024-05-20 14:00:00,178.2,178.38,178.01,178.22,126217.0,177.1394,177.3183,176.9505,177.1593,126217.0
2024-05-20 14:10:00,178.23,178.36,178.1,178.21,87581.0,177.1692,177.2984,177.04,177.1493,87581.0
2024-05-20 14:20:00,178.21,178.42,178.16,178.41,93547.0,177.1493,177.3581,177.0996,177.3481,93547.0
2024-05-20 14:30:00,178.42,178.46,178.34,178.41,128740.0,177.3581,177.3979,177.2786,177.3481,128740.0
2024-05-20 14:40:00,178.41,178.55,178.4,178.44,150639.0,177.3481,177.4873,177.3382,177.378,150639.0
2024-05-20 14:50:00,178.45,178.53,178.34,178.34,150297.0,177.3879,177.4674,177.2786,177.2786,150297.0
2024-05-20 15:00:00,178.34,178.68,178.32,178.66,233108.0,177.2786,177.6165,177.2587,177.5967,233108.0
2024-05-20 15:10:00,178.65,178.88,178.65,178.82,187440.0,177.5867,177.8154,177.5867,177.7557,187440.0
2024-05-20 15:20:00,178.81,178.85,178.69,178.71,162590.0,177.7458,177.7855,177.6265,177.6464,162590.0
2024-05-20 15:30:00,178.72,178.93,178.6,178.7,190202.0,177.6563,177.8651,177.537,177.6364,190202.0
2024-05-20 15:40:00,178.71,178.76,178.4,178.43,285763.0,177.6464,177.6961,177.3382,177.368,285763.0
2024-05-20 15:50:00,178.42,178.66,178.22,178.48,1200815.0,177.3581,177.5967,177.1593,177.4177,1200815.0
2024-05-21 09:30:00,178.42,178.54,177.31,178.33,637733.0,177.3581,177.4774,176.2547,177.2686,637733.0
2024-05-21 09:40:00,178.33,178.38,177.7,178.18,286770.0,177.2686,177.3183,176.6424,177.1195,286770.0
2024-05-21 09:50:00,178.18,178.97,178.16,178.87,280715.0,177.1195,177.9048,177.0996,177.8054,280715.0
2024-05-21 10:00:00,178.9,179.19,178.77,179.14,231625.0,177.8352,178.1235,177.706,178.0738,231625.0
2024-05-21 10:10:00,179.14,179.24,178.84,178.87,187459.0,178.0738,178.1732,177.7756,177.8054,187459.0
2024-05-21 10:20:00,178.87,179.18,178.8,179.06,137438.0,177.8054,178.1136,177.7358,177.9943,137438.0
2024-05-21 10:30:00,179.07,179.27,179.0,179.19,182112.0,178.0042,178.203,177.9346,178.1235,182112.0
2024-05-21 10:40:00,179.19,179.35,179.03,179.16,214924.0,178.1235,178.2826,177.9645,178.0937,214924.0
2024-05-21 10:50:00,179.18,179.19,179.0,179.11,119834.0,178.1136,178.1235,177.9346,178.044,119834.0
2024-05-21 11:00:00,179.11,179.41,179.06,179.18,115143.0,178.044,178.3422,177.9943,178.1136,115143.0
2024-05-21 11:10:00,179.2,179.21,178.89,179.06,123300.0,178.1334,178.1434,177.8253,177.9943,123300.0
2024-05-21 11:20:00,179.05,179.29,179.05,179.17,114192.0,177.9843,178.2229,177.9843,178.1036,114192.0
2024-05-21 11:30:00,179.18,179.19,178.87,178.98,141245.0,178.1136,178.1235,177.8054,177.9148,141245.0
2024-05-21 11:40:00,178.99,179.1,178.89,179.01,110175.0,177.9247,178.034,177.8253,177.9446,110175.0
2024-05-21 11:50:00,179.02,179.11,178.87,179.06,141108.0,177.9545,178.044,177.8054,177.9943,141108.0
2024-05-21 12:00:00,179.07,179.35,178.93,179.01,181521.0,178.0042,178.2826,177.8651,177.9446,181521.0
2024-05-21 12:10:00,179.0,179.14,178.85,178.85,92716.0,177.9346,178.0738,177.7855,177.7855,92716.0
2024-05-21 12:20:00,178.86,178.86,178.52,178.58,110184.0,177.7955,177.7955,177.4575,177.5171,110184.0
2024-05-21 12:30:00,178.58,178.7,178.52,178.55,93356.0,177.5171,177.6364,177.4575,177.4873,93356.0
2024-05-21 12:40:00,178.56,178.6,178.45,178.51,88026.0,177.4973,177.537,177.3879,177.4476,88026.0
2024-05-21 12:50:00,178.52,178.63,178.4,178.45,68500.0,177.4575,177.5668,177.3382,177.3879,68500.0
2024-05-21 13:00:00,178.44,178.46,178.35,178.43,76739.0,177.378,177.3979,177.2885,177.368,76739.0
2024-05-21 13:10:00,178.43,178.58,178.35,178.44,71894.0,177.368,177.5171,177.2885,177.378,71894.0
2024-05-21 13:20:00,178.43,178.71,178.42,178.7,126297.0,177.368,177.6464,177.3581,177.6364,126297.0
2024-05-21 13:30:00,178.71,178.82,178.59,178.81,89729.0,177.6464,177.7557,177.5271,177.7458,89729.0
2024-05-21 13:40:00,178.82,178.9,178.76,178.8,100721.0,177.7557,177.8352,177.6961,177.7358,100721.0
2024-05-21 13:50:00,178.81,179.09,178.8,179.08,92273.0,177.7458,178.0241,177.7358,178.0142,92273.0
2024-05-21 14:00:00,179.09,179.09,178.88,179.01,91168.0,178.0241,178.0241,177.8154,177.9446,91168.0
2024-05-21 14:10:00,179.0,179.09,178.95,178.99,65992.0,177.9346,178.0241,177.8849,177.9247,65992.0
2024-05-21 14:20:00,178.98,179.16,178.98,179.14,92206.0,177.9148,178.0937,177.9148,178.0738,92206.0
2024-05-21 14:30:00,179.14,179.2,179.02,179.07,129844.0,178.0738,178.1334,177.9545,178.0042,129844.0
2024-05-21 14:40:00,179.07,179.12,179.0,179.08,129027.0,178.0042,178.0539,177.9346,178.0142,129027.0
2024-05-21 14:50:00,179.08,179.14,179.03,179.12,132452.0,178.0142,178.0738,177.9645,178.0539,132452.0
2024-05-21 15:00:00,179.12,179.2,179.02,179.06,128373.0,178.0539,178.1334,177.9545,177.9943,128373.0
2024-05-21 15:10:00,179.07,179.38,179.06,179.36,160986.0,178.0042,178.3124,177.9943,178.2925,160986.0
2024-05-21 15:20:00,179.35,179.41,179.26,179.38,152808.0,178.2826,178.3422,178.1931,178.3124,152808.0
2024-05-21 15:30:00,179.38,179.53,179.32,179.36,207033.0,178.3124,178.4615,178.2527,178.2925,207033.0
2024-05-21 15:40:00,179.35,179.42,179.24,179.3,207007.0,178.2826,178.3521,178.1732,178.2329,207007.0
2024-05-21 15:50:00,179.31,179.82,179.3,179.57,948103.0,178.2428,178.7498,178.2329,178.5012,948103.0
2024-05-22 09:30:00,178.4,178.86,177.69,177.72,924140.0,177.3382,177.7955,176.6324,176.6623,924140.0
2024-05-22 09:40:00,177.72,177.91,177.12,177.46,487888.0,176.6623,176.8511,176.0658,176.4038,487888.0
2024-05-22 09:50:00,177.48,178.06,177.45,177.96,205843.0,176.4237,177.0002,176.3939,176.9008,205843.0
2024-05-22 10:00:00,177.95,178.03,177.41,177.68,223998.0,176.8909,176.9704,176.3541,176.6225,223998.0
2024-05-22 10:10:00,177.69,178.01,177.53,177.53,176285.0,176.6324,176.9505,176.4734,176.4734,176285.0
2024-05-22 10:20:00,177.52,177.55,177.15,177.47,223063.0,176.4634,176.4933,176.0956,176.4137,223063.0
2024-05-22 10:30:00,177.47,177.54,177.29,177.32,108858.0,176.4137,176.4833,176.2348,176.2646,108858.0
2024-05-22 10:40:00,177.31,177.36,177.16,177.28,100887.0,176.2547,176.3044,176.1056,176.2249,100887.0
2024-05-22 10:50:00,177.27,177.28,177.04,177.14,199428.0,176.2149,176.2249,175.9863,176.0857,199428.0
2024-05-22 11:00:00,177.14,177.59,176.9,177.44,259577.0,176.0857,176.533,175.8471,176.3839,259577.0
2024-05-22 11:10:00,177.44,177.55,177.26,177.42,162550.0,176.3839,176.4933,176.205,176.364,162550.0
2024-05-22 11:20:00,177.43,177.61,177.41,177.51,150705.0,176.374,176.5529,176.3541,176.4535,150705.0
2024-05-22 11:30:00,177.52,177.6,177.35,177.43,96549.0,176.4634,176.543,176.2945,176.374,96549.0
2024-05-22 11:40:00,177.43,177.49,177.35,177.36,100129.0,176.374,176.4336,176.2945,176.3044,100129.0
2024-05-22 11:50:00,177.37,177.37,177.1,177.2,121126.0,176.3143,176.3143,176.0459,176.1454,121126.0
2024-05-22 12:00:00,177.2,177.4,177.16,177.27,86711.0,176.1454,176.3442,176.1056,176.2149,86711.0
2024-05-22 12:10:00,177.25,177.29,177.14,177.21,92790.0,176.1951,176.2348,176.0857,176.1553,92790.0
2024-05-22 12:20:00,177.21,177.22,177.08,177.09,84848.0,176.1553,176.1652,176.0261,176.036,84848.0
2024-05-22 12:30:00,177.09,177.17,176.98,177.13,123754.0,176.036,176.1155,175.9267,176.0758,123754.0
2024-05-22 12:40:00,177.12,177.27,176.9,176.91,102742.0,176.0658,176.2149,175.8471,175.8571,102742.0
2024-05-22 12:50:00,176.92,176.94,176.78,176.87,105855.0,175.867,175.8869,175.7279,175.8173,105855.0
2024-05-22 13:00:00,176.87,177.29,176.87,177.28,101924.0,175.8173,176.2348,175.8173,176.2249,101924.0
2024-05-22 13:10:00,177.28,177.39,177.22,177.34,59238.0,176.2249,176.3342,176.1652,176.2845,59238.0
2024-05-22 13:20:00,177.34,177.55,177.33,177.44,114995.0,176.2845,176.4933,176.2746,176.3839,114995.0
2024-05-22 13:30:00,177.44,177.48,177.03,177.16,97973.0,176.3839,176.4237,175.9764,176.1056,97973.0
2024-05-22 13:40:00,177.15,177.27,177.0,177.11,121504.0,176.0956,176.2149,175.9465,176.0559,121504.0
2024-05-22 13:50:00,177.11,177.42,177.1,177.4,99123.0,176.0559,176.364,176.0459,176.3442,99123.0
2024-05-22 14:00:00,177.39,177.43,176.8,177.42,145757.0,176.3342,176.374,175.7477,176.364,145757.0
2024-05-22 14:10:00,177.41,177.63,177.35,177.6,174407.0,176.3541,176.5728,176.2945,176.543,174407.0
2024-05-22 14:20:00,177.61,177.62,177.15,177.29,170724.0,176.5529,176.5629,176.0956,176.2348,170724.0
2024-05-22 14:30:00,177.28,177.47,177.27,177.37,119553.0,176.2249,176.4137,176.2149,176.3143,119553.0
2024-05-22 14:40:00,177.36,177.63,177.19,177.62,114756.0,176.3044,176.5728,176.1354,176.5629,114756.0
2024-05-22 14:50:00,177.62,177.65,177.46,177.58,106158.0,176.5629,176.5927,176.4038,176.5231,106158.0
2024-05-22 15:00:00,177.57,177.68,177.32,177.45,191033.0,176.5131,176.6225,176.2646,176.3939,191033.0
2024-05-22 15:10:00,177.45,177.56,177.21,177.33,185510.0,176.3939,176.5032,176.1553,176.2746,185510.0
2024-05-22 15:20:00,177.33,177.66,177.33,177.65,105685.0,176.2746,176.6026,176.2746,176.5927,105685.0
2024-05-22 15:30:00,177.65,178.0,177.64,177.76,178651.0,176.5927,176.9406,176.5827,176.702,178651.0
2024-05-22 15:40:00,177.78,177.85,177.55,177.56,148155.0,176.7219,176.7915,176.4933,176.5032,148155.0
2024-05-22 15:50:00,177.57,178.08,177.48,178.07,1025581.0,176.5131,177.0201,176.4237,177.0102,1025581.0
2024-05-23 09:30:00,178.68,179.91,178.68,179.61,964723.0,177.6165,178.8392,177.6165,178.541,964723.0
2024-05-23 09:40:00,179.61,179.69,178.43,178.51,445979.0,178.541,178.6205,177.368,177.4476,445979.0
2024-05-23 09:50:00,178.52,178.55,178.05,178.3,342446.0,177.4575,177.4873,176.9903,177.2388,342446.0
2024-05-23 10:00:00,178.3,178.72,177.81,178.03,317752.0,177.2388,177.6563,176.7517,176.9704,317752.0
2024-05-23 10:10:00,178.03,178.28,177.62,177.63,170485.0,176.9704,177.2189,176.5629,176.5728,170485.0
2024-05-23 10:20:00,177.64,177.82,177.53,177.66,178497.0,176.5827,176.7617,176.4734,176.6026,178497.0
2024-05-23 10:30:00,177.67,177.69,177.35,177.43,210475.0,176.6126,176.6324,176.2945,176.374,210475.0
2024-05-23 10:40:00,177.43,177.44,177.07,177.27,171735.0,176.374,176.3839,176.0161,176.2149,171735.0
2024-05-23 10:50:00,177.28,177.3,176.98,177.11,206206.0,176.2249,176.2448,175.9267,176.0559,206206.0
2024-05-23 11:00:00,177.12,177.68,177.1,177.62,267417.0,176.0658,176.6225,176.0459,176.5629,267417.0
2024-05-23 11:10:00,177.62,177.78,177.48,177.5,165323.0,176.5629,176.7219,176.4237,176.4436,165323.0
2024-05-23 11:20:00,177.51,177.65,177.45,177.53,107331.0,176.4535,176.5927,176.3939,176.4734,107331.0
2024-05-23 11:30:00,177.53,177.87,177.52,177.8,158853.0,176.4734,176.8114,176.4634,176.7418,158853.0
2024-05-23 11:40:00,177.81,177.83,177.66,177.79,97690.0,176.7517,176.7716,176.6026,176.7318,97690.0
2024-05-23 11:50:00,177.8,177.99,177.78,177.88,112158.0,176.7418,176.9306,176.7219,176.8213,112158.0
2024-05-23 12:00:00,177.86,177.95,177.65,177.71,54382.0,176.8014,176.8909,176.5927,176.6523,54382.0
2024-05-23 12:10:00,177.7,177.75,177.48,177.59,89099.0,176.6424,176.6921,176.4237,176.533,89099.0
2024-05-23 12:20:00,177.58,177.78,177.49,177.53,159490.0,176.5231,176.7219,176.4336,176.4734,159490.0
2024-05-23 12:30:00,177.54,177.55,177.39,177.39,73395.0,176.4833,176.4933,176.3342,176.3342,73395.0
2024-05-23 12:40:00,177.39,177.42,176.95,176.98,91706.0,176.3342,176.364,175.8968,175.9267,91706.0
2024-05-23 12:50:00,176.98,177.0,176.57,176.58,122576.0,175.9267,175.9465,175.5191,175.529,122576.0
2024-05-23 13:00:00,176.59,176.67,176.37,176.46,155652.0,175.539,175.6185,175.3203,175.4098,155652.0
2024-05-23 13:10:00,176.47,176.63,176.35,176.4,149018.0,175.4197,175.5787,175.3004,175.3501,149018.0
2024-05-23 13:20:00,176.41,176.56,176.29,176.45,99915.0,175.3601,175.5092,175.2408,175.3998,99915.0
2024-05-23 13:30:00,176.44,176.46,175.85,175.9,147743.0,175.3899,175.4098,174.8034,174.8531,147743.0
2024-05-23 13:40:00,175.89,176.11,175.55,175.77,183127.0,174.8431,175.0618,174.5052,174.7239,183127.0
2024-05-23 13:50:00,175.78,175.93,175.6,175.63,199907.0,174.7338,174.8829,174.5549,174.5847,199907.0
2024-05-23 14:00:00,175.62,175.76,175.36,175.45,161773.0,174.5748,174.7139,174.3163,174.4058,161773.0
2024-05-23 14:10:00,175.45,175.65,175.19,175.19,108367.0,174.4058,174.6046,174.1473,174.1473,108367.0
2024-05-23 14:20:00,175.18,175.67,175.18,175.54,219692.0,174.1374,174.6245,174.1374,174.4952,219692.0
2024-05-23 14:30:00,175.53,175.58,175.24,175.4,134635.0,174.4853,174.535,174.197,174.3561,134635.0
2024-05-23 14:40:00,175.39,175.45,174.88,174.88,243159.0,174.3461,174.4058,173.8392,173.8392,243159.0
2024-05-23 14:50:00,174.9,174.97,174.54,174.77,200583.0,173.859,173.9286,173.5012,173.7298,200583.0
2024-05-23 15:00:00,174.77,174.93,174.62,174.92,205376.0,173.7298,173.8889,173.5807,173.8789,205376.0
2024-05-23 15:10:00,174.92,175.04,174.62,174.92,271822.0,173.8789,173.9982,173.5807,173.8789,271822.0
2024-05-23 15:20:00,174.92,174.96,174.65,174.81,192091.0,173.8789,173.9187,173.6105,173.7696,192091.0
2024-05-23 15:30:00,174.81,175.17,174.75,175.05,189780.0,173.7696,174.1274,173.7099,174.0081,189780.0
2024-05-23 15:40:00,175.05,175.26,174.96,175.2,238585.0,174.0081,174.2169,173.9187,174.1573,238585.0
2024-05-23 15:50:00,175.19,175.36,174.64,175.09,988048.0,174.1473,174.3163,173.6006,174.0479,988048.0
2024-05-24 09:30:00,176.46,177.18,175.62,175.7,794332.0,175.4098,176.1255,174.5748,174.6543,794332.0
2024-05-24 09:40:00,175.72,176.4,175.62,175.68,309847.0,174.6742,175.3501,174.5748,174.6344,309847.0
2024-05-24 09:50:00,175.69,175.9,175.3,175.47,290613.0,174.6443,174.8531,174.2567,174.4256,290613.0
2024-05-24 10:00:00,175.48,175.9,175.2,175.79,260022.0,174.4356,174.8531,174.1573,174.7437,260022.0
2024-05-24 10:10:00,175.8,176.32,175.8,176.14,210974.0,174.7537,175.2706,174.7537,175.0917,210974.0
2024-05-24 10:20:00,176.14,176.34,175.94,176.31,125954.0,175.0917,175.2905,174.8928,175.2606,125954.0
2024-05-24 10:30:00,176.32,176.67,176.18,176.62,154170.0,175.2706,175.6185,175.1314,175.5688,154170.0
2024-05-24 10:40:00,176.61,176.74,176.25,176.55,148302.0,175.5589,175.6881,175.201,175.4992,148302.0
2024-05-24 10:50:00,176.55,176.86,176.5,176.73,164583.0,175.4992,175.8074,175.4495,175.6781,164583.0
2024-05-24 11:00:00,176.72,177.01,176.69,176.9,172450.0,175.6682,175.9565,175.6384,175.8471,172450.0
2024-05-24 11:10:00,176.89,177.19,176.88,176.92,154637.0,175.8372,176.1354,175.8273,175.867,154637.0
2024-05-24 11:20:00,176.92,177.01,176.7,176.8,114525.0,175.867,175.9565,175.6483,175.7477,114525.0
2024-05-24 11:30:00,176.82,176.84,176.38,176.4,134954.0,175.7676,175.7875,175.3302,175.3501,134954.0
2024-05-24 11:40:00,176.4,176.71,176.4,176.58,87363.0,175.3501,175.6583,175.3501,175.529,87363.0
2024-05-24 11:50:00,176.57,176.72,176.47,176.6,100254.0,175.5191,175.6682,175.4197,175.5489,100254.0
2024-05-24 12:00:00,176.6,176.89,176.57,176.78,201035.0,175.5489,175.8372,175.5191,175.7279,201035.0
2024-05-24 12:10:00,176.78,177.0,176.76,176.97,208830.0,175.7279,175.9465,175.708,175.9167,208830.0
2024-05-24 12:20:00,176.97,177.0,176.82,176.91,102486.0,175.9167,175.9465,175.7676,175.8571,102486.0
2024-05-24 12:30:00,176.92,176.97,176.64,176.67,133608.0,175.867,175.9167,175.5887,175.6185,133608.0
2024-05-24 12:40:00,176.66,176.74,176.6,176.72,145577.0,175.6086,175.6881,175.5489,175.6682,145577.0
2024-05-24 12:50:00,176.74,176.98,176.73,176.84,135524.0,175.6881,175.9267,175.6781,175.7875,135524.0
2024-05-24 13:00:00,176.85,177.09,176.85,177.0,155357.0,175.7974,176.036,175.7974,175.9465,155357.0
2024-05-24 13:10:00,177.0,177.08,176.95,177.0,111405.0,175.9465,176.0261,175.8968,175.9465,111405.0
2024-05-24 13:20:00,177.01,177.06,176.86,176.99,113320.0,175.9565,176.0062,175.8074,175.9366,113320.0
2024-05-24 13:30:00,176.99,177.02,176.85,176.99,94853.0,175.9366,175.9664,175.7974,175.9366,94853.0
2024-05-24 13:40:00,177.0,177.0,176.87,176.94,101431.0,175.9465,175.9465,175.8173,175.8869,101431.0
2024-05-24 13:50:00,176.94,177.05,176.88,176.95,110119.0,175.8869,175.9962,175.8273,175.8968,110119.0
2024-05-24 14:00:00,176.94,177.21,176.93,177.11,107805.0,175.8869,176.1553,175.877,176.0559,107805.0
2024-05-24 14:10:00,177.12,177.28,177.02,177.25,168886.0,176.0658,176.2249,175.9664,176.1951,168886.0
2024-05-24 14:20:00,177.25,177.31,176.94,176.96,138443.0,176.1951,176.2547,175.8869,175.9068,138443.0
2024-05-24 14:30:00,176.96,176.96,176.77,176.85,91965.0,175.9068,175.9068,175.7179,175.7974,91965.0
2024-05-24 14:40:00,176.84,176.87,176.7,176.82,84745.0,175.7875,175.8173,175.6483,175.7676,84745.0
2024-05-24 14:50:00,176.82,176.89,176.52,176.57,123005.0,175.7676,175.8372,175.4694,175.5191,123005.0
2024-05-24 15:00:00,176.56,176.56,176.27,176.51,136111.0,175.5092,175.5092,175.2209,175.4595,136111.0
2024-05-24 15:10:00,176.52,176.6,176.41,176.53,117873.0,175.4694,175.5489,175.3601,175.4793,117873.0
2024-05-24 15:20:00,176.55,176.55,176.39,176.42,131573.0,175.4992,175.4992,175.3402,175.37,131573.0
2024-05-24 15:30:00,176.41,176.66,176.37,176.63,197395.0,175.3601,175.6086,175.3203,175.5787,197395.0
2024-05-24 15:40:00,176.63,176.69,176.34,176.34,208135.0,175.5787,175.6384,175.2905,175.2905,208135.0
2024-05-24 15:50:00,176.36,176.57,176.21,176.32,713970.0,175.3104,175.5191,175.1612,175.2706,713970.0
2024-05-28 09:30:00,175.76,178.51,175.68,177.93,1454528.0,174.7139,177.4476,174.6344,176.871,1454528.0
2024-05-28 09:40:00,177.95,178.07,176.25,176.52,458284.0,176.8909,177.0102,175.201,175.4694,458284.0
2024-05-28 09:50:00,176.52,176.69,176.23,176.56,323826.0,175.4694,175.6384,175.1811,175.5092,323826.0
2024-05-28 10:00:00,176.56,177.67,176.41,177.47,401591.0,175.5092,176.6126,175.3601,176.4137,401591.0
2024-05-28 10:10:00,177.48,177.65,176.92,176.98,203245.0,176.4237,176.5927,175.867,175.9267,203245.0
2024-05-28 10:20:00,177.04,177.43,176.74,177.42,161024.0,175.9863,176.374,175.6881,176.364,161024.0
2024-05-28 10:30:00,177.42,177.6,177.29,177.39,202522.0,176.364,176.543,176.2348,176.3342,202522.0
2024-05-28 10:40:00,177.37,177.71,177.29,177.67,174063.0,176.3143,176.6523,176.2348,176.6126,174063.0
2024-05-28 10:50:00,177.66,177.96,177.55,177.92,150925.0,176.6026,176.9008,176.4933,176.8611,150925.0
2024-05-28 11:00:00,177.92,177.95,177.69,177.78,138467.0,176.8611,176.8909,176.6324,176.7219,138467.0
2024-05-28 11:10:00,177.79,177.85,177.67,177.83,108142.0,176.7318,176.7915,176.6126,176.7716,108142.0
2024-05-28 11:20:00,177.83,177.88,177.73,177.77,97389.0,176.7716,176.8213,176.6722,176.712,97389.0
2024-05-28 11:30:00,177.77,178.02,177.74,177.78,155770.0,176.712,176.9605,176.6821,176.7219,155770.0
2024-05-28 11:40:00,177.79,177.9,177.76,177.84,84790.0,176.7318,176.8412,176.702,176.7815,84790.0
2024-05-28 11:50:00,177.83,178.15,177.81,178.09,160872.0,176.7716,177.0897,176.7517,177.0301,160872.0
2024-05-28 12:00:00,178.08,178.2,178.0,178.06,166122.0,177.0201,177.1394,176.9406,177.0002,166122.0
2024-05-28 12:10:00,178.07,178.26,178.05,178.09,107513.0,177.0102,177.199,176.9903,177.0301,107513.0
2024-05-28 12:20:00,178.08,178.21,177.83,177.96,108553.0,177.0201,177.1493,176.7716,176.9008,108553.0
2024-05-28 12:30:00,177.96,178.2,177.95,178.1,124653.0,176.9008,177.1394,176.8909,177.04,124653.0
2024-05-28 12:40:00,178.11,178.15,177.93,177.97,103454.0,177.0499,177.0897,176.871,176.9108,103454.0
2024-05-28 12:50:00,177.96,177.98,177.52,177.63,134488.0,176.9008,176.9207,176.4634,176.5728,134488.0
2024-05-28 13:00:00,177.64,177.73,177.41,177.64,129990.0,176.5827,176.6722,176.3541,176.5827,129990.0
2024-05-28 13:10:00,177.64,177.66,177.47,177.57,81496.0,176.5827,176.6026,176.4137,176.5131,81496.0
2024-05-28 13:20:00,177.58,177.63,177.42,177.52,103965.0,176.5231,176.5728,176.364,176.4634,103965.0
2024-05-28 13:30:00,177.52,177.62,177.43,177.56,106424.0,176.4634,176.5629,176.374,176.5032,106424.0
2024-05-28 13:40:00,177.57,177.64,177.41,177.5,126479.0,176.5131,176.5827,176.3541,176.4436,126479.0
2024-05-28 13:50:00,177.52,177.75,177.46,177.66,149534.0,176.4634,176.6921,176.4038,176.6026,149534.0
2024-05-28 14:00:00,177.65,177.82,177.62,177.79,97975.0,176.5927,176.7617,176.5629,176.7318,97975.0
2024-05-28 14:10:00,177.8,177.87,177.54,177.59,95949.0,176.7418,176.8114,176.4833,176.533,95949.0
2024-05-28 14:20:00,177.59,177.6,177.3,177.34,139983.0,176.533,176.543,176.2448,176.2845,139983.0
2024-05-28 14:30:00,177.36,177.42,176.92,177.05,161360.0,176.3044,176.364,175.867,175.9962,161360.0
2024-05-28 14:40:00,177.04,177.36,177.02,177.35,96416.0,175.9863,176.3044,175.9664,176.2945,96416.0
2024-05-28 14:50:00,177.35,177.57,177.22,177.54,173741.0,176.2945,176.5131,176.1652,176.4833,173741.0
2024-05-28 15:00:00,177.54,177.61,177.43,177.53,107350.0,176.4833,176.5529,176.374,176.4734,107350.0
2024-05-28 15:10:00,177.53,177.54,177.41,177.41,106214.0,176.4734,176.4833,176.3541,176.3541,106214.0
2024-05-28 15:20:00,177.41,177.54,177.29,177.33,159626.0,176.3541,176.4833,176.2348,176.2746,159626.0
2024-05-28 15:30:00,177.34,177.59,177.33,177.52,222098.0,176.2845,176.533,176.2746,176.4634,222098.0
2024-05-28 15:40:00,177.51,177.63,177.51,177.57,278967.0,176.4535,176.5728,176.4535,176.5131,278967.0
2024-05-28 15:50:00,177.59,178.07,177.53,178.07,1155696.0,176.533,177.0102,176.4734,177.0102,1155696.0
2024-05-29 09:30:00,176.85,177.83,176.26,176.73,840750.0,175.7974,176.7716,175.2109,175.6781,840750.0
2024-05-29 09:40:00,176.75,177.42,176.5,177.19,324388.0,175.698,176.364,175.4495,176.1354,324388.0
2024-05-29 09:50:00,177.19,178.02,177.17,177.5,314825.0,176.1354,176.9605,176.1155,176.4436,314825.0
2024-05-29 10:00:00,177.5,177.51,177.04,177.24,210116.0,176.4436,176.4535,175.9863,176.1851,210116.0
2024-05-29 10:10:00,177.24,177.93,177.23,177.86,233161.0,176.1851,176.871,176.1752,176.8014,233161.0
2024-05-29 10:20:00,177.86,178.19,177.79,177.86,223970.0,176.8014,177.1295,176.7318,176.8014,223970.0
2024-05-29 10:30:00,177.87,177.91,177.66,177.71,148889.0,176.8114,176.8511,176.6026,176.6523,148889.0
2024-05-29 10:40:00,177.7,177.86,177.51,177.65,139960.0,176.6424,176.8014,176.4535,176.5927,139960.0
2024-05-29 10:50:00,177.66,177.89,177.54,177.87,162580.0,176.6026,176.8312,176.4833,176.8114,162580.0
2024-05-29 11:00:00,177.87,178.05,177.63,177.67,166283.0,176.8114,176.9903,176.5728,176.6126,166283.0
2024-05-29 11:10:00,177.67,177.82,177.57,177.69,155150.0,176.6126,176.7617,176.5131,176.6324,155150.0
2024-05-29 11:20:00,177.68,177.91,177.51,177.76,165315.0,176.6225,176.8511,176.4535,176.702,165315.0
2024-05-29 11:30:00,177.77,177.8,177.58,177.6,144427.0,176.712,176.7418,176.5231,176.543,144427.0
2024-05-29 11:40:00,177.58,177.65,177.3,177.39,124015.0,176.5231,176.5927,176.2448,176.3342,124015.0
2024-05-29 11:50:00,177.4,177.64,177.38,177.62,128275.0,176.3442,176.5827,176.3243,176.5629,128275.0
2024-05-29 12:00:00,177.61,177.7,177.5,177.69,138155.0,176.5529,176.6424,176.4436,176.6324,138155.0
2024-05-29 12:10:00,177.67,177.82,177.52,177.78,115076.0,176.6126,176.7617,176.4634,176.7219,115076.0
2024-05-29 12:20:00,177.77,177.92,177.64,177.84,128380.0,176.712,176.8611,176.5827,176.7815,128380.0
2024-05-29 12:30:00,177.85,178.23,177.78,178.16,172842.0,176.7915,177.1692,176.7219,177.0996,172842.0
2024-05-29 12:40:00,178.16,178.17,177.96,178.11,143682.0,177.0996,177.1096,176.9008,177.0499,143682.0
2024-05-29 12:50:00,178.11,178.23,178.03,178.16,149794.0,177.0499,177.1692,176.9704,177.0996,149794.0
2024-05-29 13:00:00,178.15,178.23,177.94,178.08,149972.0,177.0897,177.1692,176.8809,177.0201,149972.0
2024-05-29 13:10:00,178.08,178.14,177.76,177.95,150013.0,177.0201,177.0798,176.702,176.8909,150013.0
2024-05-29 13:20:00,177.97,178.1,177.9,178.08,111204.0,176.9108,177.04,176.8412,177.0201,111204.0
2024-05-29 13:30:00,178.08,178.11,177.87,177.94,102018.0,177.0201,177.0499,176.8114,176.8809,102018.0
2024-05-29 13:40:00,177.94,177.97,177.76,177.79,99188.0,176.8809,176.9108,176.702,176.7318,99188.0
2024-05-29 13:50:00,177.79,178.08,177.79,178.05,120441.0,176.7318,177.0201,176.7318,176.9903,120441.0
2024-05-29 14:00:00,178.06,178.14,178.01,178.05,168709.0,177.0002,177.0798,176.9505,176.9903,168709.0
2024-05-29 14:10:00,178.05,178.09,177.91,178.0,116158.0,176.9903,177.0301,176.8511,176.9406,116158.0
2024-05-29 14:20:00,177.99,178.04,177.89,177.93,114456.0,176.9306,176.9804,176.8312,176.871,114456.0
2024-05-29 14:30:00,177.93,177.93,177.52,177.55,133110.0,176.871,176.871,176.4634,176.4933,133110.0
2024-05-29 14:40:00,177.55,177.75,177.41,177.45,143078.0,176.4933,176.6921,176.3541,176.3939,143078.0
2024-05-29 14:50:00,177.46,177.49,177.34,177.42,106491.0,176.4038,176.4336,176.2845,176.364,106491.0
2024-05-29 15:00:00,177.41,177.53,177.39,177.48,136693.0,176.3541,176.4734,176.3342,176.4237,136693.0
2024-05-29 15:10:00,177.49,177.6,177.43,177.56,167190.0,176.4336,176.543,176.374,176.5032,167190.0
2024-05-29 15:20:00,177.57,177.97,177.55,177.85,162160.0,176.5131,176.9108,176.4933,176.7915,162160.0
2024-05-29 15:30:00,177.84,178.07,177.84,177.87,157420.0,176.7815,177.0102,176.7815,176.8114,157420.0
2024-05-29 15:40:00,177.86,177.91,177.67,177.7,167882.0,176.8014,176.8511,176.6126,176.6424,167882.0
2024-05-29 15:50:00,177.7,177.78,177.11,177.46,883967.0,176.6424,176.7219,176.0559,176.4038,883967.0
2024-05-30 09:30:00,176.69,176.69,175.35,175.85,790986.0,175.6384,175.6384,174.3064,174.8034,790986.0
2024-05-30 09:40:00,175.86,176.22,175.46,175.91,283823.0,174.8133,175.1712,174.4157,174.863,283823.0
2024-05-30 09:50:00,175.92,175.97,175.55,175.69,168763.0,174.873,174.9227,174.5052,174.6443,168763.0
2024-05-30 10:00:00,175.7,175.77,174.97,175.0,350556.0,174.6543,174.7239,173.9286,173.9584,350556.0
2024-05-30 10:10:00,175.0,175.01,174.21,174.23,516503.0,173.9584,173.9684,173.1731,173.193,516503.0
2024-05-30 10:20:00,174.23,174.73,174.12,174.56,344248.0,173.193,173.6901,173.0837,173.5211,344248.0
2024-05-30 10:30:00,174.55,174.67,174.13,174.62,329018.0,173.5111,173.6304,173.0936,173.5807,329018.0
2024-05-30 10:40:00,174.62,174.64,174.26,174.53,173860.0,173.5807,173.6006,173.2228,173.4912,173860.0
2024-05-30 10:50:00,174.53,174.71,174.28,174.5,162478.0,173.4912,173.6702,173.2427,173.4614,162478.0
2024-05-30 11:00:00,174.51,174.79,174.4,174.69,174575.0,173.4714,173.7497,173.362,173.6503,174575.0
2024-05-30 11:10:00,174.68,174.72,174.17,174.37,183055.0,173.6403,173.6801,173.1334,173.3322,183055.0
2024-05-30 11:20:00,174.37,174.41,174.12,174.36,134570.0,173.3322,173.372,173.0837,173.3223,134570.0
2024-05-30 11:30:00,174.35,174.63,174.3,174.48,141132.0,173.3123,173.5906,173.2626,173.4415,141132.0
2024-05-30 11:40:00,174.47,174.59,174.38,174.45,108779.0,173.4316,173.5509,173.3421,173.4117,108779.0
2024-05-30 11:50:00,174.44,174.57,174.3,174.31,103481.0,173.4018,173.531,173.2626,173.2726,103481.0
2024-05-30 12:00:00,174.31,174.44,174.11,174.16,115768.0,173.2726,173.4018,173.0737,173.1234,115768.0
2024-05-30 12:10:00,174.15,174.5,174.07,174.41,196900.0,173.1135,173.4614,173.034,173.372,196900.0
2024-05-30 12:20:00,174.42,174.6,174.15,174.18,98586.0,173.3819,173.5608,173.1135,173.1433,98586.0
2024-05-30 12:30:00,174.17,174.27,174.06,174.19,101252.0,173.1334,173.2328,173.024,173.1533,101252.0
2024-05-30 12:40:00,174.19,174.4,174.04,174.38,108797.0,173.1533,173.362,173.0042,173.3421,108797.0
2024-05-30 12:50:00,174.38,174.41,174.24,174.41,116956.0,173.3421,173.372,173.203,173.372,116956.0
2024-05-30 13:00:00,174.41,174.61,174.32,174.5,101129.0,173.372,173.5708,173.2825,173.4614,101129.0
2024-05-30 13:10:00,174.49,174.74,174.49,174.57,103685.0,173.4515,173.7,173.4515,173.531,103685.0
2024-05-30 13:20:00,174.57,174.64,174.42,174.61,119102.0,173.531,173.6006,173.3819,173.5708,119102.0
2024-05-30 13:30:00,174.63,174.77,174.57,174.73,86271.0,173.5906,173.7298,173.531,173.6901,86271.0
2024-05-30 13:40:00,174.72,174.79,174.41,174.44,82820.0,173.6801,173.7497,173.372,173.4018,82820.0
2024-05-30 13:50:00,174.44,174.52,174.4,174.49,116275.0,173.4018,173.4813,173.362,173.4515,116275.0
2024-05-30 14:00:00,174.49,174.58,174.37,174.47,83768.0,173.4515,173.5409,173.3322,173.4316,83768.0
2024-05-30 14:10:00,174.47,174.47,174.16,174.33,135572.0,173.4316,173.4316,173.1234,173.2924,135572.0
2024-05-30 14:20:00,174.33,174.39,174.09,174.12,118637.0,173.2924,173.3521,173.0539,173.0837,118637.0
2024-05-30 14:30:00,174.12,174.3,174.11,174.26,128180.0,173.0837,173.2626,173.0737,173.2228,128180.0
2024-05-30 14:40:00,174.27,174.29,173.78,173.8,171903.0,173.2328,173.2527,172.7457,172.7656,171903.0
2024-05-30 14:50:00,173.8,173.87,173.6,173.84,150965.0,172.7656,172.8352,172.5668,172.8053,150965.0
2024-05-30 15:00:00,173.84,173.89,173.54,173.56,192210.0,172.8053,172.8551,172.5071,172.527,192210.0
2024-05-30 15:10:00,173.56,173.73,173.45,173.62,238139.0,172.527,172.696,172.4177,172.5867,238139.0
2024-05-30 15:20:00,173.61,173.8,173.52,173.66,194192.0,172.5767,172.7656,172.4873,172.6264,194192.0
2024-05-30 15:30:00,173.68,173.71,173.23,173.43,237820.0,172.6463,172.6761,172.199,172.3978,237820.0
2024-05-30 15:40:00,173.43,173.64,173.28,173.41,240159.0,172.3978,172.6065,172.2487,172.3779,240159.0
2024-05-30 15:50:00,173.4,173.92,173.32,173.58,872639.0,172.368,172.8849,172.2884,172.5469,872639.0
2024-05-31 09:30:00,173.4,174.42,172.82,173.3,779110.0,172.368,173.3819,171.7914,172.2686,779110.0
2024-05-31 09:40:00,173.3,173.44,172.57,173.06,352635.0,172.2686,172.4077,171.5429,172.03,352635.0
2024-05-31 09:50:00,173.08,173.26,172.74,172.8,250631.0,172.0499,172.2288,171.7119,171.7715,250631.0
2024-05-31 10:00:00,172.8,173.46,172.7,173.42,353369.0,171.7715,172.4276,171.6721,172.3878,353369.0
2024-05-31 10:10:00,173.42,173.49,172.65,172.72,232450.0,172.3878,172.4574,171.6224,171.692,232450.0
2024-05-31 10:20:00,172.73,173.05,172.31,172.42,253925.0,171.702,172.0201,171.2845,171.3938,253925.0
2024-05-31 10:30:00,172.41,172.41,171.81,172.01,456489.0,171.3839,171.3839,170.7874,170.9862,456489.0
2024-05-31 10:40:00,172.01,172.25,171.86,172.0,234201.0,170.9862,171.2248,170.8371,170.9763,234201.0
2024-05-31 10:50:00,172.01,172.4,171.8,172.25,195201.0,170.9862,171.3739,170.7775,171.2248,195201.0
2024-05-31 11:00:00,172.26,172.33,171.83,172.02,197000.0,171.2348,171.3043,170.8073,170.9962,197000.0
2024-05-31 11:10:00,172.02,172.08,171.42,171.67,225253.0,170.9962,171.0558,170.3998,170.6483,225253.0
2024-05-31 11:20:00,171.67,171.78,171.29,171.75,186358.0,170.6483,170.7576,170.2705,170.7278,186358.0
2024-05-31 11:30:00,171.74,171.76,171.33,171.33,187688.0,170.7178,170.7377,170.3103,170.3103,187688.0
2024-05-31 11:40:00,171.34,171.64,171.32,171.47,163541.0,170.3202,170.6184,170.3003,170.4495,163541.0
2024-05-31 11:50:00,171.48,171.59,171.37,171.51,107037.0,170.4594,170.5687,170.35,170.4892,107037.0
2024-05-31 12:00:00,171.51,171.73,171.49,171.7,157972.0,170.4892,170.7079,170.4693,170.6781,157972.0
2024-05-31 12:10:00,171.69,171.74,171.28,171.32,219188.0,170.6681,170.7178,170.2606,170.3003,219188.0
2024-05-31 12:20:00,171.31,171.33,170.97,171.12,206004.0,170.2904,170.3103,169.9524,170.1015,206004.0
2024-05-31 12:30:00,171.12,171.51,171.1,171.49,154220.0,170.1015,170.4892,170.0817,170.4693,154220.0
2024-05-31 12:40:00,171.49,171.66,171.37,171.53,149068.0,170.4693,170.6383,170.35,170.5091,149068.0
2024-05-31 12:50:00,171.52,171.65,171.41,171.63,95225.0,170.4992,170.6284,170.3898,170.6085,95225.0
2024-05-31 13:00:00,171.64,171.84,171.53,171.66,86979.0,170.6184,170.8173,170.5091,170.6383,86979.0
2024-05-31 13:10:00,171.65,172.12,171.55,171.89,138658.0,170.6284,171.0956,170.529,170.867,138658.0
2024-05-31 13:20:00,171.89,171.99,171.73,171.81,104888.0,170.867,170.9664,170.7079,170.7874,104888.0
2024-05-31 13:30:00,171.8,171.89,171.71,171.71,98239.0,170.7775,170.867,170.688,170.688,98239.0
2024-05-31 13:40:00,171.72,171.85,171.64,171.82,138742.0,170.698,170.8272,170.6184,170.7974,138742.0
2024-05-31 13:50:00,171.82,171.98,171.63,171.96,129959.0,170.7974,170.9564,170.6085,170.9365,129959.0
2024-05-31 14:00:00,171.96,171.97,171.64,171.65,87127.0,170.9365,170.9465,170.6184,170.6284,87127.0
2024-05-31 14:10:00,171.65,171.81,171.61,171.79,189249.0,170.6284,170.7874,170.5886,170.7675,189249.0
2024-05-31 14:20:00,171.78,171.83,171.63,171.64,73727.0,170.7576,170.8073,170.6085,170.6184,73727.0
2024-05-31 14:30:00,171.65,171.91,171.6,171.8,85412.0,170.6284,170.8868,170.5787,170.7775,85412.0
2024-05-31 14:40:00,171.8,172.3,171.78,172.27,113381.0,170.7775,171.2745,170.7576,171.2447,113381.0
2024-05-31 14:50:00,172.26,172.33,172.06,172.33,107258.0,171.2348,171.3043,171.0359,171.3043,107258.0
2024-05-31 15:00:00,172.33,172.83,172.22,172.76,145129.0,171.3043,171.8014,171.195,171.7318,145129.0
2024-05-31 15:10:00,172.75,172.92,172.65,172.92,147595.0,171.7218,171.8908,171.6224,171.8908,147595.0
2024-05-31 15:20:00,172.92,173.36,172.87,172.99,254062.0,171.8908,172.3282,171.8411,171.9604,254062.0
2024-05-31 15:30:00,172.98,173.28,172.85,173.27,224488.0,171.9505,172.2487,171.8212,172.2387,224488.0
2024-05-31 15:40:00,173.29,174.05,173.29,173.98,407913.0,172.2586,173.0141,172.2586,172.9445,407913.0
2024-05-31 15:50:00,173.98,174.39,173.36,174.04,2083506.0,172.9445,173.3521,172.3282,173.0042,2083506.0
2024-06-03 09:30:00,173.86,175.31,173.79,175.18,1211710.0,172.8252,174.2666,172.7556,174.1374,1211710.0
2024-06-03 09:40:00,175.2,175.86,174.76,174.8,563523.0,174.1573,174.8133,173.7199,173.7596,563523.0
2024-06-03 09:50:00,174.76,174.96,174.07,174.25,351436.0,173.7199,173.9187,173.034,173.2129,351436.0
2024-06-03 10:00:00,174.3,174.7,173.29,173.65,324186.0,173.2626,173.6602,172.2586,172.6165,324186.0
2024-06-03 10:10:00,173.64,173.97,173.46,173.76,237393.0,172.6065,172.9346,172.4276,172.7258,237393.0
2024-06-03 10:20:00,173.74,173.89,173.47,173.8,154684.0,172.7059,172.8551,172.4376,172.7656,154684.0
2024-06-03 10:30:00,173.81,174.22,173.44,173.58,166242.0,172.7755,173.1831,172.4077,172.5469,166242.0
2024-06-03 10:40:00,173.57,173.95,173.32,173.32,211290.0,172.537,172.9147,172.2884,172.2884,211290.0
2024-06-03 10:50:00,173.31,173.63,173.23,173.32,211774.0,172.2785,172.5966,172.199,172.2884,211774.0
2024-06-03 11:00:00,173.32,173.35,173.02,173.26,334525.0,172.2884,172.3183,171.9902,172.2288,334525.0
2024-06-03 11:10:00,173.26,173.67,173.13,173.53,180864.0,172.2288,172.6364,172.0996,172.4972,180864.0
2024-06-03 11:20:00,173.54,174.16,173.54,173.7,164127.0,172.5071,173.1234,172.5071,172.6662,164127.0
2024-06-03 11:30:00,173.69,173.97,173.63,173.88,151785.0,172.6562,172.9346,172.5966,172.8451,151785.0
2024-06-03 11:40:00,173.88,174.04,173.64,173.83,132987.0,172.8451,173.0042,172.6065,172.7954,132987.0
2024-06-03 11:50:00,173.84,174.02,173.73,173.97,165210.0,172.8053,172.9843,172.696,172.9346,165210.0
2024-06-03 12:00:00,173.98,174.04,173.3,173.39,193724.0,172.9445,173.0042,172.2686,172.358,193724.0
2024-06-03 12:10:00,173.39,173.54,172.76,172.77,238984.0,172.358,172.5071,171.7318,171.7417,238984.0
2024-06-03 12:20:00,172.77,172.84,172.45,172.79,242878.0,171.7417,171.8113,171.4236,171.7616,242878.0
2024-06-03 12:30:00,172.78,172.91,172.46,172.87,137077.0,171.7517,171.8809,171.4336,171.8411,137077.0
2024-06-03 12:40:00,172.86,172.98,172.69,172.83,145702.0,171.8312,171.9505,171.6622,171.8014,145702.0
2024-06-03 12:50:00,172.82,172.96,172.7,172.8,112751.0,171.7914,171.9306,171.6721,171.7715,112751.0
2024-06-03 13:00:00,172.78,172.93,172.65,172.73,119549.0,171.7517,171.9008,171.6224,171.702,119549.0
2024-06-03 13:10:00,172.73,172.93,172.47,172.92,146834.0,171.702,171.9008,171.4435,171.8908,146834.0
2024-06-03 13:20:00,172.92,173.6,172.88,173.55,216877.0,171.8908,172.5668,171.8511,172.5171,216877.0
2024-06-03 13:30:00,173.53,173.94,173.51,173.79,168141.0,172.4972,172.9048,172.4773,172.7556,168141.0
2024-06-03 13:40:00,173.78,173.91,173.71,173.87,125898.0,172.7457,172.8749,172.6761,172.8352,125898.0
2024-06-03 13:50:00,173.88,173.89,173.52,173.63,168316.0,172.8451,172.8551,172.4873,172.5966,168316.0
2024-06-03 14:00:00,173.65,173.7,173.38,173.56,167398.0,172.6165,172.6662,172.3481,172.527,167398.0
2024-06-03 14:10:00,173.57,173.62,173.25,173.46,159125.0,172.537,172.5867,172.2189,172.4276,159125.0
2024-06-03 14:20:00,173.45,173.64,173.26,173.27,119033.0,172.4177,172.6065,172.2288,172.2387,119033.0
2024-06-03 14:30:00,173.27,173.58,173.26,173.56,130655.0,172.2387,172.5469,172.2288,172.527,130655.0
2024-06-03 14:40:00,173.56,173.81,173.52,173.65,155278.0,172.527,172.7755,172.4873,172.6165,155278.0
2024-06-03 14:50:00,173.65,173.81,173.53,173.76,120197.0,172.6165,172.7755,172.4972,172.7258,120197.0
2024-06-03 15:00:00,173.75,173.98,173.67,173.7,132659.0,172.7159,172.9445,172.6364,172.6662,132659.0
2024-06-03 15:10:00,173.69,173.91,173.63,173.69,131413.0,172.6562,172.8749,172.5966,172.6562,131413.0
2024-06-03 15:20:00,173.69,173.75,173.42,173.42,539738.0,172.6562,172.7159,172.3878,172.3878,539738.0
2024-06-03 15:30:00,173.42,173.45,173.2,173.31,169242.0,172.3878,172.4177,172.1692,172.2785,169242.0
2024-06-03 15:40:00,173.32,173.84,173.25,173.74,265211.0,172.2884,172.8053,172.2189,172.7059,265211.0
2024-06-03 15:50:00,173.75,174.47,173.4,174.46,964697.0,172.7159,173.4316,172.368,173.4217,964697.0
2024-06-04 09:30:00,174.45,174.87,173.22,173.84,462540.0,173.4117,173.8292,172.189,172.8053,462540.0
2024-06-04 09:40:00,173.84,174.43,173.56,173.99,328282.0,172.8053,173.3918,172.527,172.9545,328282.0
2024-06-04 09:50:00,173.96,174.39,173.94,174.12,174789.0,172.9246,173.3521,172.9048,173.0837,174789.0
2024-06-04 10:00:00,174.14,174.97,174.09,174.21,394107.0,173.1036,173.9286,173.0539,173.1731,394107.0
2024-06-04 10:10:00,174.21,174.37,173.46,173.6,259772.0,173.1731,173.3322,172.4276,172.5668,259772.0
2024-06-04 10:20:00,173.59,173.92,173.35,173.86,192855.0,172.5568,172.8849,172.3183,172.8252,192855.0
2024-06-04 10:30:00,173.84,174.3,173.79,174.3,173921.0,172.8053,173.2626,172.7556,173.2626,173921.0
2024-06-04 10:40:00,174.3,174.6,174.0,174.05,193362.0,173.2626,173.5608,172.9644,173.0141,193362.0
2024-06-04 10:50:00,174.05,174.18,173.84,174.12,124266.0,173.0141,173.1433,172.8053,173.0837,124266.0
2024-06-04 11:00:00,174.14,174.43,174.1,174.39,92958.0,173.1036,173.3918,173.0638,173.3521,92958.0
2024-06-04 11:10:00,174.39,174.6,174.01,174.28,125119.0,173.3521,173.5608,172.9743,173.2427,125119.0
2024-06-04 11:20:00,174.29,174.51,174.21,174.22,100675.0,173.2527,173.4714,173.1731,173.1831,100675.0
2024-06-04 11:30:00,174.21,174.45,174.09,174.39,70072.0,173.1731,173.4117,173.0539,173.3521,70072.0
2024-06-04 11:40:00,174.4,174.57,174.35,174.35,94340.0,173.362,173.531,173.3123,173.3123,94340.0
2024-06-04 11:50:00,174.35,174.39,174.05,174.06,92894.0,173.3123,173.3521,173.0141,173.024,92894.0
2024-06-04 12:00:00,174.07,174.14,173.77,173.84,116210.0,173.034,173.1036,172.7358,172.8053,116210.0
2024-06-04 12:10:00,173.84,173.89,173.63,173.72,119066.0,172.8053,172.8551,172.5966,172.6861,119066.0
2024-06-04 12:20:00,173.72,173.94,173.55,173.92,86500.0,172.6861,172.9048,172.5171,172.8849,86500.0
2024-06-04 12:30:00,173.89,174.05,173.79,174.04,69073.0,172.8551,173.0141,172.7556,173.0042,69073.0
2024-06-04 12:40:00,174.03,174.17,173.95,174.09,121506.0,172.9942,173.1334,172.9147,173.0539,121506.0
2024-06-04 12:50:00,174.09,174.09,173.72,173.75,88574.0,173.0539,173.0539,172.6861,172.7159,88574.0
2024-06-04 13:00:00,173.75,173.78,173.46,173.66,174357.0,172.7159,172.7457,172.4276,172.6264,174357.0
2024-06-04 13:10:00,173.67,173.97,173.66,173.9,88480.0,172.6364,172.9346,172.6264,172.865,88480.0
2024-06-04 13:20:00,173.91,173.96,173.7,173.93,96381.0,172.8749,172.9246,172.6662,172.8948,96381.0
2024-06-04 13:30:00,173.95,173.99,173.47,173.5,93946.0,172.9147,172.9545,172.4376,172.4674,93946.0
2024-06-04 13:40:00,173.52,173.73,173.52,173.62,71999.0,172.4873,172.696,172.4873,172.5867,71999.0
2024-06-04 13:50:00,173.63,173.67,173.33,173.53,96815.0,172.5966,172.6364,172.2984,172.4972,96815.0
2024-06-04 14:00:00,173.52,173.96,173.5,173.89,89988.0,172.4873,172.9246,172.4674,172.8551,89988.0
2024-06-04 14:10:00,173.88,174.31,173.82,174.3,140237.0,172.8451,173.2726,172.7855,173.2626,140237.0
2024-06-04 14:20:00,174.32,174.76,174.32,174.68,135525.0,173.2825,173.7199,173.2825,173.6403,135525.0
2024-06-04 14:30:00,174.69,174.75,174.4,174.46,106315.0,173.6503,173.7099,173.362,173.4217,106315.0
2024-06-04 14:40:00,174.45,174.71,174.43,174.62,119770.0,173.4117,173.6702,173.3918,173.5807,119770.0
2024-06-04 14:50:00,174.62,174.72,174.33,174.37,93020.0,173.5807,173.6801,173.2924,173.3322,93020.0
2024-06-04 15:00:00,174.38,174.41,173.79,174.04,134890.0,173.3421,173.372,172.7556,173.0042,134890.0
2024-06-04 15:10:00,174.05,174.18,173.96,174.11,116307.0,173.0141,173.1433,172.9246,173.0737,116307.0
2024-06-04 15:20:00,174.1,174.37,174.08,174.28,143926.0,173.0638,173.3322,173.0439,173.2427,143926.0
2024-06-04 15:30:00,174.28,174.35,174.1,174.22,131482.0,173.2427,173.3123,173.0638,173.1831,131482.0
2024-06-04 15:40:00,174.23,174.67,174.21,174.53,190645.0,173.193,173.6304,173.1731,173.4912,190645.0
2024-06-04 15:50:00,174.53,175.19,174.53,175.13,628194.0,173.4912,174.1473,173.4912,174.0877,628194.0
2024-06-05 09:30:00,176.57,177.3,176.19,177.02,866989.0,175.5191,176.2448,175.1414,175.9664,866989.0
2024-06-05 09:40:00,177.02,177.97,176.82,177.54,458435.0,175.9664,176.9108,175.7676,176.4833,458435.0
2024-06-05 09:50:00,177.56,177.78,177.26,177.62,269568.0,176.5032,176.7219,176.205,176.5629,269568.0
2024-06-05 10:00:00,177.55,177.62,176.87,177.23,310192.0,176.4933,176.5629,175.8173,176.1752,310192.0
2024-06-05 10:10:00,177.2,177.72,177.2,177.4,194501.0,176.1454,176.6623,176.1454,176.3442,194501.0
2024-06-05 10:20:00,177.41,177.77,177.21,177.4,267269.0,176.3541,176.712,176.1553,176.3442,267269.0
2024-06-05 10:30:00,177.4,177.45,176.95,177.06,188029.0,176.3442,176.3939,175.8968,176.0062,188029.0
2024-06-05 10:40:00,177.05,177.05,176.63,176.75,131738.0,175.9962,175.9962,175.5787,175.698,131738.0
2024-06-05 10:50:00,176.73,176.77,176.31,176.44,143238.0,175.6781,175.7179,175.2606,175.3899,143238.0
2024-06-05 11:00:00,176.44,176.68,176.23,176.49,196707.0,175.3899,175.6284,175.1811,175.4396,196707.0
2024-06-05 11:10:00,176.49,176.92,176.39,176.8,128746.0,175.4396,175.867,175.3402,175.7477,128746.0
2024-06-05 11:20:00,176.8,176.9,176.64,176.66,133540.0,175.7477,175.8471,175.5887,175.6086,133540.0
2024-06-05 11:30:00,176.67,176.68,176.17,176.21,96463.0,175.6185,175.6284,175.1215,175.1612,96463.0
2024-06-05 11:40:00,176.2,176.2,175.83,175.95,146082.0,175.1513,175.1513,174.7835,174.9028,146082.0
2024-06-05 11:50:00,175.95,175.97,175.47,175.49,155391.0,174.9028,174.9227,174.4256,174.4455,155391.0
2024-06-05 12:00:00,175.49,175.82,175.29,175.61,173895.0,174.4455,174.7736,174.2467,174.5648,173895.0
2024-06-05 12:10:00,175.6,175.82,175.6,175.82,83471.0,174.5549,174.7736,174.5549,174.7736,83471.0
2024-06-05 12:20:00,175.82,175.99,175.66,175.68,134953.0,174.7736,174.9426,174.6145,174.6344,134953.0
2024-06-05 12:30:00,175.68,175.89,175.62,175.62,142433.0,174.6344,174.8431,174.5748,174.5748,142433.0
2024-06-05 12:40:00,175.62,175.8,175.53,175.73,132801.0,174.5748,174.7537,174.4853,174.6841,132801.0
2024-06-05 12:50:00,175.75,175.85,175.73,175.76,108128.0,174.704,174.8034,174.6841,174.7139,108128.0
2024-06-05 13:00:00,175.76,176.21,175.75,176.05,116095.0,174.7139,175.1612,174.704,175.0022,116095.0
2024-06-05 13:10:00,176.09,176.21,175.98,175.99,95069.0,175.042,175.1612,174.9326,174.9426,95069.0
2024-06-05 13:20:00,176.01,176.35,175.84,176.34,107010.0,174.9624,175.3004,174.7934,175.2905,107010.0
2024-06-05 13:30:00,176.33,176.52,176.33,176.44,92162.0,175.2805,175.4694,175.2805,175.3899,92162.0
2024-06-05 13:40:00,176.43,176.54,176.29,176.43,120089.0,175.3799,175.4893,175.2408,175.3799,120089.0
2024-06-05 13:50:00,176.42,176.43,176.28,176.36,96230.0,175.37,175.3799,175.2308,175.3104,96230.0
2024-06-05 14:00:00,176.35,176.38,176.13,176.16,114735.0,175.3004,175.3302,175.0817,175.1115,114735.0
2024-06-05 14:10:00,176.14,176.17,175.98,176.02,68566.0,175.0917,175.1215,174.9326,174.9724,68566.0
2024-06-05 14:20:00,176.03,176.03,175.85,175.89,107467.0,174.9823,174.9823,174.8034,174.8431,107467.0
2024-06-05 14:30:00,175.89,176.17,175.88,175.99,106638.0,174.8431,175.1215,174.8332,174.9426,106638.0
2024-06-05 14:40:00,176.0,176.15,175.94,176.14,92180.0,174.9525,175.1016,174.8928,175.0917,92180.0
2024-06-05 14:50:00,176.14,176.23,176.1,176.2,117766.0,175.0917,175.1811,175.0519,175.1513,117766.0
2024-06-05 15:00:00,176.2,176.4,176.15,176.29,205329.0,175.1513,175.3501,175.1016,175.2408,205329.0
2024-06-05 15:10:00,176.29,176.5,176.12,176.42,308638.0,175.2408,175.4495,175.0718,175.37,308638.0
2024-06-05 15:20:00,176.42,176.46,176.23,176.34,288612.0,175.37,175.4098,175.1811,175.2905,288612.0
2024-06-05 15:30:00,176.33,176.5,176.29,176.48,320443.0,175.2805,175.4495,175.2408,175.4296,320443.0
2024-06-05 15:40:00,176.47,176.54,176.24,176.47,456630.0,175.4197,175.4893,175.1911,175.4197,456630.0
2024-06-05 15:50:00,176.47,177.07,176.39,177.06,1286376.0,175.4197,176.0161,175.3402,176.0062,1286376.0
2024-06-06 09:30:00,177.41,178.61,177.41,178.07,882663.0,176.3541,177.547,176.3541,177.0102,882663.0
2024-06-06 09:40:00,178.1,178.33,177.21,177.51,287025.0,177.04,177.2686,176.1553,176.4535,287025.0
2024-06-06 09:50:00,177.49,178.1,177.49,177.99,347371.0,176.4336,177.04,176.4336,176.9306,347371.0
2024-06-06 10:00:00,178.0,178.26,177.72,177.77,286952.0,176.9406,177.199,176.6623,176.712,286952.0
2024-06-06 10:10:00,177.76,178.2,177.74,177.78,241919.0,176.702,177.1394,176.6821,176.7219,241919.0
2024-06-06 10:20:00,177.79,177.82,177.3,177.52,201158.0,176.7318,176.7617,176.2448,176.4634,201158.0
2024-06-06 10:30:00,177.5,177.76,177.41,177.57,130940.0,176.4436,176.702,176.3541,176.5131,130940.0
2024-06-06 10:40:00,177.6,177.86,177.53,177.58,159559.0,176.543,176.8014,176.4734,176.5231,159559.0
2024-06-06 10:50:00,177.57,178.0,177.57,177.81,191313.0,176.5131,176.9406,176.5131,176.7517,191313.0
2024-06-06 11:00:00,177.8,177.96,177.71,177.73,156893.0,176.7418,176.9008,176.6523,176.6722,156893.0
2024-06-06 11:10:00,177.73,177.94,177.6,177.66,167712.0,176.6722,176.8809,176.543,176.6026,167712.0
2024-06-06 11:20:00,177.67,177.69,177.29,177.35,183865.0,176.6126,176.6324,176.2348,176.2945,183865.0
2024-06-06 11:30:00,177.34,177.65,177.26,177.5,165149.0,176.2845,176.5927,176.205,176.4436,165149.0
2024-06-06 11:40:00,177.5,177.69,177.48,177.63,89841.0,176.4436,176.6324,176.4237,176.5728,89841.0
2024-06-06 11:50:00,177.63,177.74,177.47,177.7,137280.0,176.5728,176.6821,176.4137,176.6424,137280.0
2024-06-06 12:00:00,177.72,177.95,177.7,177.92,129910.0,176.6623,176.8909,176.6424,176.8611,129910.0
2024-06-06 12:10:00,177.93,178.09,177.75,178.05,161071.0,176.871,177.0301,176.6921,176.9903,161071.0
2024-06-06 12:20:00,178.05,178.18,177.92,178.01,159552.0,176.9903,177.1195,176.8611,176.9505,159552.0
2024-06-06 12:30:00,178.02,178.17,177.92,177.96,142436.0,176.9605,177.1096,176.8611,176.9008,142436.0
2024-06-06 12:40:00,177.96,177.97,177.71,177.93,97686.0,176.9008,176.9108,176.6523,176.871,97686.0
2024-06-06 12:50:00,177.93,178.06,177.8,178.01,182560.0,176.871,177.0002,176.7418,176.9505,182560.0
2024-06-06 13:00:00,178.01,178.17,177.94,178.16,176468.0,176.9505,177.1096,176.8809,177.0996,176468.0
2024-06-06 13:10:00,178.16,178.29,178.08,178.19,161445.0,177.0996,177.2289,177.0201,177.1295,161445.0
2024-06-06 13:20:00,178.19,178.39,178.12,178.37,127598.0,177.1295,177.3283,177.0599,177.3084,127598.0
2024-06-06 13:30:00,178.38,178.55,178.1,178.1,199646.0,177.3183,177.4873,177.04,177.04,199646.0
2024-06-06 13:40:00,178.08,178.2,177.96,178.18,129770.0,177.0201,177.1394,176.9008,177.1195,129770.0
2024-06-06 13:50:00,178.19,178.4,178.11,178.31,110947.0,177.1295,177.3382,177.0499,177.2487,110947.0
2024-06-06 14:00:00,178.3,178.37,177.93,177.95,129689.0,177.2388,177.3084,176.871,176.8909,129689.0
2024-06-06 14:10:00,177.93,178.29,177.88,178.24,115684.0,176.871,177.2289,176.8213,177.1792,115684.0
2024-06-06 14:20:00,178.22,178.28,178.08,178.1,127899.0,177.1593,177.2189,177.0201,177.04,127899.0
2024-06-06 14:30:00,178.11,178.11,177.91,178.0,137300.0,177.0499,177.0499,176.8511,176.9406,137300.0
2024-06-06 14:40:00,178.0,178.11,177.86,177.96,117866.0,176.9406,177.0499,176.8014,176.9008,117866.0
2024-06-06 14:50:00,177.96,178.26,177.96,178.21,193615.0,176.9008,177.199,176.9008,177.1493,193615.0
2024-06-06 15:00:00,178.2,178.46,178.14,178.32,208613.0,177.1394,177.3979,177.0798,177.2587,208613.0
2024-06-06 15:10:00,178.31,178.43,178.17,178.42,229629.0,177.2487,177.368,177.1096,177.3581,229629.0
2024-06-06 15:20:00,178.42,178.57,178.31,178.53,194023.0,177.3581,177.5072,177.2487,177.4674,194023.0
2024-06-06 15:30:00,178.52,178.55,178.25,178.36,361497.0,177.4575,177.4873,177.1891,177.2984,361497.0
2024-06-06 15:40:00,178.35,178.7,178.29,178.58,408248.0,177.2885,177.6364,177.2289,177.5171,408248.0
2024-06-06 15:50:00,178.58,178.71,178.02,178.35,791565.0,177.5171,177.6464,176.9605,177.2885,791565.0
2024-06-07 09:30:00,178.46,179.42,177.75,178.44,946112.0,177.3979,178.3521,176.6921,177.378,946112.0
2024-06-07 09:40:00,178.45,179.27,178.2,178.52,342721.0,177.3879,178.203,177.1394,177.4575,342721.0
2024-06-07 09:50:00,178.52,178.98,178.21,178.45,331054.0,177.4575,177.9148,177.1493,177.3879,331054.0
2024-06-07 10:00:00,178.45,178.56,177.91,178.14,222750.0,177.3879,177.4973,176.8511,177.0798,222750.0
2024-06-07 10:10:00,178.13,178.56,177.93,178.45,145884.0,177.0698,177.4973,176.871,177.3879,145884.0
2024-06-07 10:20:00,178.45,178.46,178.04,178.18,102888.0,177.3879,177.3979,176.9804,177.1195,102888.0
2024-06-07 10:30:00,178.17,178.56,178.05,178.42,211372.0,177.1096,177.4973,176.9903,177.3581,211372.0
2024-06-07 10:40:00,178.44,178.9,178.42,178.84,194757.0,177.378,177.8352,177.3581,177.7756,194757.0
2024-06-07 10:50:00,178.87,178.91,178.48,178.57,130393.0,177.8054,177.8452,177.4177,177.5072,130393.0
2024-06-07 11:00:00,178.57,178.59,178.15,178.22,165763.0,177.5072,177.5271,177.0897,177.1593,165763.0
2024-06-07 11:10:00,178.23,178.23,177.97,178.01,100266.0,177.1692,177.1692,176.9108,176.9505,100266.0
2024-06-07 11:20:00,178.01,178.45,178.0,178.45,112338.0,176.9505,177.3879,176.9406,177.3879,112338.0
2024-06-07 11:30:00,178.46,178.81,178.46,178.59,153201.0,177.3979,177.7458,177.3979,177.5271,153201.0
2024-06-07 11:40:00,178.62,178.65,178.32,178.36,84034.0,177.5569,177.5867,177.2587,177.2984,84034.0
2024-06-07 11:50:00,178.39,178.53,178.31,178.52,127552.0,177.3283,177.4674,177.2487,177.4575,127552.0
2024-06-07 12:00:00,178.53,178.73,178.41,178.72,103782.0,177.4674,177.6662,177.3481,177.6563,103782.0
2024-06-07 12:10:00,178.71,178.78,178.57,178.7,114687.0,177.6464,177.7159,177.5072,177.6364,114687.0
2024-06-07 12:20:00,178.7,178.77,178.46,178.49,76510.0,177.6364,177.706,177.3979,177.4277,76510.0
2024-06-07 12:30:00,178.49,178.61,178.35,178.45,127057.0,177.4277,177.547,177.2885,177.3879,127057.0
2024-06-07 12:40:00,178.46,178.47,178.19,178.31,77901.0,177.3979,177.4078,177.1295,177.2487,77901.0
2024-06-07 12:50:00,178.35,178.74,178.35,178.74,99876.0,177.2885,177.6762,177.2885,177.6762,99876.0
2024-06-07 13:00:00,178.74,178.76,178.35,178.35,87673.0,177.6762,177.6961,177.2885,177.2885,87673.0
2024-06-07 13:10:00,178.35,178.39,178.05,178.21,95941.0,177.2885,177.3283,176.9903,177.1493,95941.0
2024-06-07 13:20:00,178.22,178.42,178.06,178.14,108337.0,177.1593,177.3581,177.0002,177.0798,108337.0
2024-06-07 13:30:00,178.14,178.22,177.89,177.95,97207.0,177.0798,177.1593,176.8312,176.8909,97207.0
2024-06-07 13:40:00,177.96,178.09,177.83,178.05,76828.0,176.9008,177.0301,176.7716,176.9903,76828.0
2024-06-07 13:50:00,178.06,178.28,178.02,178.03,97070.0,177.0002,177.2189,176.9605,176.9704,97070.0
2024-06-07 14:00:00,178.02,178.04,177.15,177.22,162639.0,176.9605,176.9804,176.0956,176.1652,162639.0
2024-06-07 14:10:00,177.21,177.25,176.67,176.84,254134.0,176.1553,176.1951,175.6185,175.7875,254134.0
2024-06-07 14:20:00,176.82,177.05,176.7,176.95,168949.0,175.7676,175.9962,175.6483,175.8968,168949.0
2024-06-07 14:30:00,176.96,177.37,176.95,177.34,214538.0,175.9068,176.3143,175.8968,176.2845,214538.0
2024-06-07 14:40:00,177.33,177.92,177.33,177.79,306941.0,176.2746,176.8611,176.2746,176.7318,306941.0
2024-06-07 14:50:00,177.78,177.8,177.47,177.59,131967.0,176.7219,176.7418,176.4137,176.533,131967.0
2024-06-07 15:00:00,177.58,177.77,177.45,177.64,144339.0,176.5231,176.712,176.3939,176.5827,144339.0
2024-06-07 15:10:00,177.64,177.8,177.21,177.31,128226.0,176.5827,176.7418,176.1553,176.2547,128226.0
2024-06-07 15:20:00,177.31,177.49,177.18,177.39,254789.0,176.2547,176.4336,176.1255,176.3342,254789.0
2024-06-07 15:30:00,177.38,177.5,176.84,176.97,378103.0,176.3243,176.4436,175.7875,175.9167,378103.0
2024-06-07 15:40:00,176.98,177.05,176.33,176.39,408993.0,175.9267,175.9962,175.2805,175.3402,408993.0
2024-06-07 15:50:00,176.39,176.49,175.79,175.94,1374123.0,175.3402,175.4396,174.7437,174.8928,1374123.0
2024-06-10 09:30:00,176.45,176.8,174.58,175.05,790463.0,175.5984,175.9467,173.7374,174.2052,790463.0
2024-06-10 09:40:00,175.04,175.09,174.38,174.57,401457.0,174.1952,174.245,173.5384,173.7275,401457.0
2024-06-10 09:50:00,174.57,175.01,174.42,174.43,343570.0,173.7275,174.1654,173.5782,173.5882,343570.0
2024-06-10 10:00:00,174.44,174.84,174.38,174.84,298642.0,173.5981,173.9962,173.5384,173.9962,298642.0
2024-06-10 10:10:00,174.84,175.06,174.58,174.63,217189.0,173.9962,174.2151,173.7374,173.7872,217189.0
2024-06-10 10:20:00,174.65,175.11,174.64,174.98,190791.0,173.8071,174.2649,173.7972,174.1355,190791.0
2024-06-10 10:30:00,174.96,175.16,174.64,174.79,161864.0,174.1156,174.3146,173.7972,173.9464,161864.0
2024-06-10 10:40:00,174.78,175.03,174.71,174.96,186947.0,173.9365,174.1853,173.8668,174.1156,186947.0
2024-06-10 10:50:00,174.95,175.3,174.9,175.22,172481.0,174.1057,174.454,174.0559,174.3744,172481.0
2024-06-10 11:00:00,175.22,175.24,174.96,175.17,119507.0,174.3744,174.3943,174.1156,174.3246,119507.0
2024-06-10 11:10:00,175.16,175.2,174.93,174.93,116984.0,174.3146,174.3545,174.0858,174.0858,116984.0
2024-06-10 11:20:00,174.95,175.09,174.93,174.93,131822.0,174.1057,174.245,174.0858,174.0858,131822.0
2024-06-10 11:30:00,174.95,175.02,174.73,175.02,110705.0,174.1057,174.1753,173.8867,174.1753,110705.0
2024-06-10 11:40:00,175.03,175.29,174.96,175.09,137258.0,174.1853,174.444,174.1156,174.245,137258.0
2024-06-10 11:50:00,175.08,175.47,175.08,175.4,100757.0,174.235,174.6232,174.235,174.5535,100757.0
2024-06-10 12:00:00,175.39,175.53,175.29,175.34,92966.0,174.5435,174.6829,174.444,174.4938,92966.0
2024-06-10 12:10:00,175.34,175.51,175.31,175.47,104063.0,174.4938,174.663,174.4639,174.6232,104063.0
2024-06-10 12:20:00,175.46,175.46,175.14,175.34,117550.0,174.6132,174.6132,174.2947,174.4938,117550.0
2024-06-10 12:30:00,175.34,175.5,175.27,175.32,146517.0,174.4938,174.653,174.4241,174.4739,146517.0
2024-06-10 12:40:00,175.33,175.56,175.33,175.46,91077.0,174.4838,174.7127,174.4838,174.6132,91077.0
2024-06-10 12:50:00,175.46,175.61,175.37,175.43,103958.0,174.6132,174.7625,174.5236,174.5833,103958.0
2024-06-10 13:00:00,175.44,175.46,175.25,175.36,154579.0,174.5933,174.6132,174.4042,174.5137,154579.0
2024-06-10 13:10:00,175.37,175.43,175.14,175.22,101420.0,174.5236,174.5833,174.2947,174.3744,101420.0
2024-06-10 13:20:00,175.22,175.22,175.0,175.07,82963.0,174.3744,174.3744,174.1554,174.2251,82963.0
2024-06-10 13:30:00,175.06,175.2,174.92,175.2,92855.0,174.2151,174.3545,174.0758,174.3545,92855.0
2024-06-10 13:40:00,175.2,175.64,175.18,175.63,132540.0,174.3545,174.7923,174.3346,174.7824,132540.0
2024-06-10 13:50:00,175.65,175.65,175.43,175.57,101127.0,174.8023,174.8023,174.5833,174.7227,101127.0
2024-06-10 14:00:00,175.58,175.58,175.29,175.34,136024.0,174.7326,174.7326,174.444,174.4938,136024.0
2024-06-10 14:10:00,175.34,175.72,175.29,175.65,158150.0,174.4938,174.8719,174.444,174.8023,158150.0
2024-06-10 14:20:00,175.64,175.99,175.6,175.88,132213.0,174.7923,175.1406,174.7525,175.0312,132213.0
2024-06-10 14:30:00,175.88,177.14,175.52,177.12,563717.0,175.0312,176.2851,174.6729,176.2652,563717.0
2024-06-10 14:40:00,177.14,178.47,176.67,176.94,912406.0,176.2851,177.6087,175.8174,176.0861,912406.0
2024-06-10 14:50:00,176.95,177.19,176.67,176.69,226412.0,176.096,176.3349,175.8174,175.8373,226412.0
2024-06-10 15:00:00,176.67,176.98,176.45,176.48,145477.0,175.8174,176.1259,175.5984,175.6283,145477.0
2024-06-10 15:10:00,176.48,176.68,176.36,176.42,122583.0,175.6283,175.8273,175.5089,175.5686,122583.0
2024-06-10 15:20:00,176.41,176.6,176.34,176.52,111660.0,175.5586,175.7477,175.489,175.6681,111660.0
2024-06-10 15:30:00,176.52,176.53,176.21,176.34,137326.0,175.6681,175.678,175.3596,175.489,137326.0
2024-06-10 15:40:00,176.35,176.73,176.34,176.63,219648.0,175.4989,175.8771,175.489,175.7776,219648.0
2024-06-10 15:50:00,176.62,176.86,176.36,176.75,874682.0,175.7676,176.0064,175.5089,175.897,874682.0
2024-06-11 09:30:00,177.73,178.39,177.31,177.42,585276.0,176.8722,177.5291,176.4543,176.5637,585276.0
2024-06-11 09:40:00,177.41,177.66,176.52,176.52,447017.0,176.5538,176.8026,175.6681,175.6681,447017.0
2024-06-11 09:50:00,176.51,176.63,175.91,176.5,302425.0,175.6581,175.7776,175.061,175.6482,302425.0
2024-06-11 10:00:00,176.5,177.1,176.45,176.46,331186.0,175.6482,176.2453,175.5984,175.6084,331186.0
2024-06-11 10:10:00,176.44,176.67,176.2,176.28,182413.0,175.5885,175.8174,175.3496,175.4292,182413.0
2024-06-11 10:20:00,176.26,176.57,176.2,176.29,133294.0,175.4093,175.7178,175.3496,175.4392,133294.0
2024-06-11 10:30:00,176.26,176.55,176.11,176.22,111336.0,175.4093,175.6979,175.2601,175.3695,111336.0
2024-06-11 10:40:00,176.2,176.23,175.63,175.95,193378.0,175.3496,175.3795,174.7824,175.1008,193378.0
2024-06-11 10:50:00,175.96,176.11,175.89,176.07,124131.0,175.1108,175.2601,175.0411,175.2203,124131.0
2024-06-11 11:00:00,176.07,176.08,175.63,175.75,117097.0,175.2203,175.2302,174.7824,174.9018,117097.0
2024-06-11 11:10:00,175.75,176.13,175.75,175.92,148199.0,174.9018,175.28,174.9018,175.071,148199.0
2024-06-11 11:20:00,175.91,176.26,175.86,176.09,101710.0,175.061,175.4093,175.0113,175.2402,101710.0
2024-06-11 11:30:00,176.09,176.22,175.89,175.93,82693.0,175.2402,175.3695,175.0411,175.0809,82693.0
2024-06-11 11:40:00,175.92,176.01,175.78,175.78,126138.0,175.071,175.1605,174.9317,174.9317,126138.0
2024-06-11 11:50:00,175.77,175.95,175.73,175.75,172046.0,174.9217,175.1008,174.8819,174.9018,172046.0
2024-06-11 12:00:00,175.75,175.81,175.44,175.51,140468.0,174.9018,174.9615,174.5933,174.663,140468.0
2024-06-11 12:10:00,175.53,175.93,175.5,175.83,79415.0,174.6829,175.0809,174.653,174.9814,79415.0
2024-06-11 12:20:00,175.82,175.84,175.62,175.73,53524.0,174.9715,174.9914,174.7724,174.8819,53524.0
2024-06-11 12:30:00,175.72,175.75,175.65,175.67,52447.0,174.8719,174.9018,174.8023,174.8222,52447.0
2024-06-11 12:40:00,175.66,176.05,175.63,176.03,69435.0,174.8122,175.2004,174.7824,175.1804,69435.0
2024-06-11 12:50:00,176.02,176.13,176.02,176.09,60986.0,175.1705,175.28,175.1705,175.2402,60986.0
2024-06-11 13:00:00,176.11,176.7,176.09,176.49,121146.0,175.2601,175.8472,175.2402,175.6382,121146.0
2024-06-11 13:10:00,176.49,176.66,176.35,176.36,95972.0,175.6382,175.8074,175.4989,175.5089,95972.0
2024-06-11 13:20:00,176.37,176.43,176.23,176.41,77313.0,175.5188,175.5785,175.3795,175.5586,77313.0
2024-06-11 13:30:00,176.41,176.88,176.41,176.75,102295.0,175.5586,176.0263,175.5586,175.897,102295.0
2024-06-11 13:40:00,176.78,176.8,176.58,176.74,60948.0,175.9268,175.9467,175.7278,175.887,60948.0
2024-06-11 13:50:00,176.75,176.95,176.7,176.9,102664.0,175.897,176.096,175.8472,176.0462,102664.0
2024-06-11 14:00:00,176.9,177.14,176.84,176.97,115811.0,176.0462,176.2851,175.9865,176.1159,115811.0
2024-06-11 14:10:00,176.98,177.22,176.9,177.2,99957.0,176.1259,176.3647,176.0462,176.3448,99957.0
2024-06-11 14:20:00,177.21,177.39,177.2,177.37,119141.0,176.3548,176.5339,176.3448,176.514,119141.0
2024-06-11 14:30:00,177.4,177.69,177.37,177.56,130204.0,176.5438,176.8324,176.514,176.7031,130204.0
2024-06-11 14:40:00,177.57,177.72,177.42,177.63,92227.0,176.713,176.8623,176.5637,176.7727,92227.0
2024-06-11 14:50:00,177.63,177.7,177.5,177.65,62623.0,176.7727,176.8424,176.6434,176.7926,62623.0
2024-06-11 15:00:00,177.65,177.78,177.6,177.63,216052.0,176.7926,176.922,176.7429,176.7727,216052.0
2024-06-11 15:10:00,177.63,177.92,177.6,177.86,145025.0,176.7727,177.0613,176.7429,177.0016,145025.0
2024-06-11 15:20:00,177.87,178.03,177.73,177.74,211728.0,177.0116,177.1708,176.8722,176.8822,211728.0
2024-06-11 15:30:00,177.74,177.77,177.43,177.71,183701.0,176.8822,176.9121,176.5737,176.8523,183701.0
2024-06-11 15:40:00,177.7,177.92,177.62,177.62,193979.0,176.8424,177.0613,176.7628,176.7628,193979.0
2024-06-11 15:50:00,177.58,178.3,177.57,178.18,666520.0,176.723,177.4395,176.713,177.3201,666520.0
2024-06-12 09:30:00,179.89,182.08,179.73,181.46,1768013.0,179.0218,181.2013,178.8626,180.5842,1768013.0
2024-06-12 09:40:00,181.45,181.5,180.12,180.46,584527.0,180.5743,180.624,179.2507,179.5891,584527.0
2024-06-12 09:50:00,180.47,181.01,180.44,180.66,492130.0,179.599,180.1364,179.5692,179.7881,492130.0
2024-06-12 10:00:00,180.66,180.77,179.38,179.41,370933.0,179.7881,179.8976,178.5143,178.5441,370933.0
2024-06-12 10:10:00,179.41,179.88,179.26,179.6,259944.0,178.5441,179.0119,178.3949,178.7332,259944.0
2024-06-12 10:20:00,179.59,180.02,179.5,179.92,198233.0,178.7233,179.1512,178.6337,179.0517,198233.0
2024-06-12 10:30:00,179.94,180.09,179.11,179.22,263694.0,179.0716,179.2209,178.2456,178.3551,263694.0
2024-06-12 10:40:00,179.25,179.32,178.87,179.05,157369.0,178.3849,178.4546,178.0067,178.1859,157369.0
2024-06-12 10:50:00,179.06,179.06,178.57,178.63,176315.0,178.1958,178.1958,177.7082,177.7679,176315.0
2024-06-12 11:00:00,178.65,179.0,178.38,178.9,233539.0,177.7878,178.1361,177.5191,178.0366,233539.0
2024-06-12 11:10:00,178.89,179.13,178.82,179.1,187187.0,178.0266,178.2655,177.957,178.2356,187187.0
2024-06-12 11:20:00,179.1,179.21,178.99,179.11,179674.0,178.2356,178.3451,178.1262,178.2456,179674.0
2024-06-12 11:30:00,179.12,179.35,179.01,179.09,253513.0,178.2555,178.4844,178.1461,178.2257,253513.0
2024-06-12 11:40:00,179.1,179.1,178.42,178.58,192143.0,178.2356,178.2356,177.5589,177.7181,192143.0
2024-06-12 11:50:00,178.58,178.58,178.24,178.38,167221.0,177.7181,177.7181,177.3798,177.5191,167221.0
2024-06-12 12:00:00,178.35,178.35,177.97,178.23,125852.0,177.4893,177.4893,177.1111,177.3698,125852.0
2024-06-12 12:10:00,178.21,178.26,177.88,177.9,107514.0,177.3499,177.3997,177.0215,177.0414,107514.0
2024-06-12 12:20:00,177.89,178.06,177.78,177.84,147148.0,177.0315,177.2007,176.922,176.9817,147148.0
2024-06-12 12:30:00,177.83,178.11,177.82,178.09,135532.0,176.9718,177.2504,176.9618,177.2305,135532.0
2024-06-12 12:40:00,178.1,178.4,177.92,178.37,122273.0,177.2405,177.539,177.0613,177.5092,122273.0
2024-06-12 12:50:00,178.36,178.39,178.23,178.38,148416.0,177.4992,177.5291,177.3698,177.5191,148416.0
2024-06-12 13:00:00,178.39,178.52,178.28,178.48,69995.0,177.5291,177.6584,177.4196,177.6186,69995.0
2024-06-12 13:10:00,178.48,178.6,178.38,178.42,101585.0,177.6186,177.738,177.5191,177.5589,101585.0
2024-06-12 13:20:00,178.41,178.61,178.39,178.49,67874.0,177.549,177.748,177.5291,177.6286,67874.0
2024-06-12 13:30:00,178.49,178.62,178.31,178.49,121639.0,177.6286,177.7579,177.4494,177.6286,121639.0
2024-06-12 13:40:00,178.5,178.58,178.3,178.48,48710.0,177.6385,177.7181,177.4395,177.6186,48710.0
2024-06-12 13:50:00,178.47,178.72,178.44,178.72,116792.0,177.6087,177.8575,177.5788,177.8575,116792.0
2024-06-12 14:00:00,178.71,178.88,178.05,178.41,282583.0,177.8475,178.0167,177.1907,177.549,282583.0
2024-06-12 14:10:00,178.42,178.58,178.12,178.5,97526.0,177.5589,177.7181,177.2604,177.6385,97526.0
2024-06-12 14:20:00,178.47,178.71,178.23,178.66,86979.0,177.6087,177.8475,177.3698,177.7978,86979.0
2024-06-12 14:30:00,178.67,178.88,178.32,178.86,173731.0,177.8077,178.0167,177.4594,177.9968,173731.0
2024-06-12 14:40:00,178.87,178.87,178.24,178.3,131957.0,178.0067,178.0067,177.3798,177.4395,131957.0
2024-06-12 14:50:00,178.31,178.85,178.28,178.73,146149.0,177.4494,177.9868,177.4196,177.8674,146149.0
2024-06-12 15:00:00,178.72,179.07,178.68,178.87,199673.0,177.8575,178.2058,177.8177,178.0067,199673.0
2024-06-12 15:10:00,178.85,179.41,178.82,179.39,186974.0,177.9868,178.5441,177.957,178.5242,186974.0
2024-06-12 15:20:00,179.38,179.5,178.42,178.6,171980.0,178.5143,178.6337,177.5589,177.738,171980.0
2024-06-12 15:30:00,178.59,178.95,178.29,178.81,200038.0,177.7281,178.0864,177.4295,177.947,200038.0
2024-06-12 15:40:00,178.8,179.42,178.69,179.26,261706.0,177.9371,178.5541,177.8276,178.3949,261706.0
2024-06-12 15:50:00,179.27,179.98,179.15,179.56,942049.0,178.4048,179.1114,178.2854,178.6934,942049.0
2024-06-13 09:30:00,177.84,178.13,176.68,177.28,744231.0,176.9817,177.2703,175.8273,176.4244,744231.0
2024-06-13 09:40:00,177.29,178.51,177.21,177.75,340525.0,176.4344,177.6485,176.3548,176.8921,340525.0
2024-06-13 09:50:00,177.74,178.36,177.51,178.31,192045.0,176.8822,177.4992,176.6533,177.4494,192045.0
2024-06-13 10:00:00,178.32,178.49,177.94,178.41,228456.0,177.4594,177.6286,177.0812,177.549,228456.0
2024-06-13 10:10:00,178.43,178.44,177.9,178.15,215361.0,177.5689,177.5788,177.0414,177.2902,215361.0
2024-06-13 10:20:00,178.15,178.35,177.78,178.12,260088.0,177.2902,177.4893,176.922,177.2604,260088.0
2024-06-13 10:30:00,178.14,178.32,177.88,178.16,158579.0,177.2803,177.4594,177.0215,177.3002,158579.0
2024-06-13 10:40:00,178.16,178.42,178.14,178.38,134693.0,177.3002,177.5589,177.2803,177.5191,134693.0
2024-06-13 10:50:00,178.38,178.39,177.99,178.03,129180.0,177.5191,177.5291,177.131,177.1708,129180.0
2024-06-13 11:00:00,178.03,178.13,177.75,177.91,118734.0,177.1708,177.2703,176.8921,177.0514,118734.0
2024-06-13 11:10:00,177.89,177.98,177.71,177.87,87975.0,177.0315,177.121,176.8523,177.0116,87975.0
2024-06-13 11:20:00,177.88,177.93,177.61,177.75,73091.0,177.0215,177.0713,176.7528,176.8921,73091.0
2024-06-13 11:30:00,177.73,177.93,177.54,177.64,100365.0,176.8722,177.0713,176.6832,176.7827,100365.0
2024-06-13 11:40:00,177.65,177.8,177.59,177.71,75680.0,176.7926,176.9419,176.7329,176.8523,75680.0
2024-06-13 11:50:00,177.7,177.73,177.47,177.52,117999.0,176.8424,176.8722,176.6135,176.6633,117999.0
2024-06-13 12:00:00,177.52,177.54,177.08,177.09,106768.0,176.6633,176.6832,176.2254,176.2353,106768.0
2024-06-13 12:10:00,177.09,177.35,176.96,177.05,168773.0,176.2353,176.4941,176.106,176.1955,168773.0
2024-06-13 12:20:00,177.05,177.19,176.96,177.02,152116.0,176.1955,176.3349,176.106,176.1657,152116.0
2024-06-13 12:30:00,177.03,177.51,176.94,177.49,113545.0,176.1756,176.6533,176.0861,176.6334,113545.0
2024-06-13 12:40:00,177.47,177.56,177.3,177.55,80913.0,176.6135,176.7031,176.4443,176.6931,80913.0
2024-06-13 12:50:00,177.53,177.8,177.53,177.58,189519.0,176.6732,176.9419,176.6732,176.723,189519.0
2024-06-13 13:00:00,177.57,177.87,177.54,177.79,139956.0,176.713,177.0116,176.6832,176.932,139956.0
2024-06-13 13:10:00,177.83,177.89,177.65,177.86,63144.0,176.9718,177.0315,176.7926,177.0016,63144.0
2024-06-13 13:20:00,177.86,177.95,177.74,177.77,63145.0,177.0016,177.0912,176.8822,176.9121,63145.0
2024-06-13 13:30:00,177.79,177.96,177.71,177.78,56438.0,176.932,177.1011,176.8523,176.922,56438.0
2024-06-13 13:40:00,177.79,177.93,177.77,177.91,74068.0,176.932,177.0713,176.9121,177.0514,74068.0
2024-06-13 13:50:00,177.92,178.03,177.9,177.91,99095.0,177.0613,177.1708,177.0414,177.0514,99095.0
2024-06-13 14:00:00,177.91,178.06,177.71,178.05,93800.0,177.0514,177.2007,176.8523,177.1907,93800.0
2024-06-13 14:10:00,178.04,178.15,177.95,177.99,69092.0,177.1807,177.2902,177.0912,177.131,69092.0
2024-06-13 14:20:00,178.01,178.12,177.99,178.07,74356.0,177.1509,177.2604,177.131,177.2106,74356.0
2024-06-13 14:30:00,178.09,178.16,178.05,178.08,52484.0,177.2305,177.3002,177.1907,177.2206,52484.0
2024-06-13 14:40:00,178.08,178.24,178.02,178.11,142285.0,177.2206,177.3798,177.1608,177.2504,142285.0
2024-06-13 14:50:00,178.11,178.12,177.84,177.88,118880.0,177.2504,177.2604,176.9817,177.0215,118880.0
2024-06-13 15:00:00,177.87,177.93,177.77,177.87,108163.0,177.0116,177.0713,176.9121,177.0116,108163.0
2024-06-13 15:10:00,177.86,177.99,177.58,177.75,128392.0,177.0016,177.131,176.723,176.8921,128392.0
2024-06-13 15:20:00,177.75,177.84,177.6,177.73,116263.0,176.8921,176.9817,176.7429,176.8722,116263.0
2024-06-13 15:30:00,177.73,177.73,177.43,177.52,200894.0,176.8722,176.8722,176.5737,176.6633,200894.0
2024-06-13 15:40:00,177.52,177.65,177.27,177.27,196115.0,176.6633,176.7926,176.4145,176.4145,196115.0
2024-06-13 15:50:00,177.29,177.3,176.66,176.67,932962.0,176.4344,176.4443,175.8074,175.8174,932962.0
2024-06-14 09:30:00,175.86,177.0,175.85,177.0,499797.0,175.0113,176.1458,175.0013,176.1458,499797.0
2024-06-14 09:40:00,176.99,177.88,176.99,177.79,274296.0,176.1358,177.0215,176.1358,176.932,274296.0
2024-06-14 09:50:00,177.8,178.15,177.57,178.13,217157.0,176.9419,177.2902,176.713,177.2703,217157.0
2024-06-14 10:00:00,178.12,178.15,177.42,177.55,206895.0,177.2604,177.2902,176.5637,176.6931,206895.0
2024-06-14 10:10:00,177.58,178.11,177.41,178.04,180757.0,176.723,177.2504,176.5538,177.1807,180757.0
2024-06-14 10:20:00,178.03,178.04,177.72,177.87,144774.0,177.1708,177.1807,176.8623,177.0116,144774.0
2024-06-14 10:30:00,177.85,178.04,177.51,177.57,167550.0,176.9917,177.1807,176.6533,176.713,167550.0
2024-06-14 10:40:00,177.56,178.13,177.54,178.1,109481.0,176.7031,177.2703,176.6832,177.2405,109481.0
2024-06-14 10:50:00,178.09,178.43,178.02,178.37,216882.0,177.2305,177.5689,177.1608,177.5092,216882.0
2024-06-14 11:00:00,178.38,178.45,178.14,178.34,139385.0,177.5191,177.5888,177.2803,177.4793,139385.0
2024-06-14 11:10:00,178.34,178.58,178.2,178.46,128868.0,177.4793,177.7181,177.34,177.5987,128868.0
2024-06-14 11:20:00,178.44,178.51,178.17,178.47,116937.0,177.5788,177.6485,177.3101,177.6087,116937.0
2024-06-14 11:30:00,178.47,178.65,178.38,178.44,151782.0,177.6087,177.7878,177.5191,177.5788,151782.0
2024-06-14 11:40:00,178.45,178.46,178.11,178.13,86020.0,177.5888,177.5987,177.2504,177.2703,86020.0
2024-06-14 11:50:00,178.13,178.45,177.97,178.43,112500.0,177.2703,177.5888,177.1111,177.5689,112500.0
2024-06-14 12:00:00,178.42,178.73,178.42,178.56,111793.0,177.5589,177.8674,177.5589,177.6982,111793.0
2024-06-14 12:10:00,178.56,178.66,178.33,178.34,90063.0,177.6982,177.7978,177.4693,177.4793,90063.0
2024-06-14 12:20:00,178.35,178.36,178.01,178.02,97543.0,177.4893,177.4992,177.1509,177.1608,97543.0
2024-06-14 12:30:00,178.03,178.14,177.96,178.12,89325.0,177.1708,177.2803,177.1011,177.2604,89325.0
2024-06-14 12:40:00,178.13,178.14,177.82,177.93,66363.0,177.2703,177.2803,176.9618,177.0713,66363.0
2024-06-14 12:50:00,177.94,177.94,177.72,177.79,111311.0,177.0812,177.0812,176.8623,176.932,111311.0
2024-06-14 13:00:00,177.8,178.0,177.79,177.88,110377.0,176.9419,177.1409,176.932,177.0215,110377.0
2024-06-14 13:10:00,177.88,177.92,177.69,177.79,89968.0,177.0215,177.0613,176.8324,176.932,89968.0
2024-06-14 13:20:00,177.8,177.89,177.76,177.85,96882.0,176.9419,177.0315,176.9021,176.9917,96882.0
2024-06-14 13:30:00,177.86,178.14,177.84,178.14,85438.0,177.0016,177.2803,176.9817,177.2803,85438.0
2024-06-14 13:40:00,178.13,178.19,177.91,177.94,105461.0,177.2703,177.33,177.0514,177.0812,105461.0
2024-06-14 13:50:00,177.94,178.03,177.81,177.86,101092.0,177.0812,177.1708,176.9519,177.0016,101092.0
2024-06-14 14:00:00,177.86,177.89,177.66,177.69,115410.0,177.0016,177.0315,176.8026,176.8324,115410.0
2024-06-14 14:10:00,177.68,177.82,177.58,177.8,95634.0,176.8225,176.9618,176.723,176.9419,95634.0
2024-06-14 14:20:00,177.81,177.98,177.7,177.92,91079.0,176.9519,177.121,176.8424,177.0613,91079.0
2024-06-14 14:30:00,177.91,177.95,177.71,177.91,91339.0,177.0514,177.0912,176.8523,177.0514,91339.0
2024-06-14 14:40:00,177.92,177.95,177.68,177.83,91111.0,177.0613,177.0912,176.8225,176.9718,91111.0
2024-06-14 14:50:00,177.83,177.98,177.77,177.9,108267.0,176.9718,177.121,176.9121,177.0414,108267.0
2024-06-14 15:00:00,177.91,178.0,177.81,177.97,96460.0,177.0514,177.1409,176.9519,177.1111,96460.0
2024-06-14 15:10:00,177.97,178.11,177.93,178.1,138542.0,177.1111,177.2504,177.0713,177.2405,138542.0
2024-06-14 15:20:00,178.09,178.15,177.97,178.04,135627.0,177.2305,177.2902,177.1111,177.1807,135627.0
2024-06-14 15:30:00,178.04,178.19,177.98,178.09,137019.0,177.1807,177.33,177.121,177.2305,137019.0
2024-06-14 15:40:00,178.09,178.25,178.02,178.17,145796.0,177.2305,177.3897,177.1608,177.3101,145796.0
2024-06-14 15:50:00,178.19,178.44,177.78,178.4,578921.0,177.33,177.5788,176.922,177.539,578921.0
2024-06-17 09:30:00,177.11,177.43,176.49,176.62,894050.0,176.2552,176.5737,175.6382,175.7676,894050.0
2024-06-17 09:40:00,176.63,177.25,176.52,177.06,332994.0,175.7776,176.3946,175.6681,176.2055,332994.0
2024-06-17 09:50:00,177.03,177.23,176.93,177.02,208394.0,176.1756,176.3747,176.0761,176.1657,208394.0
2024-06-17 10:00:00,177.02,177.27,176.82,176.91,227702.0,176.1657,176.4145,175.9666,176.0562,227702.0
2024-06-17 10:10:00,176.92,177.17,176.79,176.95,218074.0,176.0662,176.3149,175.9368,176.096,218074.0
2024-06-17 10:20:00,176.95,177.4,176.91,176.91,208670.0,176.096,176.5438,176.0562,176.0562,208670.0
2024-06-17 10:30:00,176.91,177.59,176.9,177.56,262336.0,176.0562,176.7329,176.0462,176.7031,262336.0
2024-06-17 10:40:00,177.56,177.62,177.27,177.32,158102.0,176.7031,176.7628,176.4145,176.4642,158102.0
2024-06-17 10:50:00,177.3,177.38,177.1,177.11,233170.0,176.4443,176.5239,176.2453,176.2552,233170.0
2024-06-17 11:00:00,177.1,177.19,177.02,177.07,174239.0,176.2453,176.3349,176.1657,176.2154,174239.0
2024-06-17 11:10:00,177.08,177.09,176.79,176.85,158484.0,176.2254,176.2353,175.9368,175.9965,158484.0
2024-06-17 11:20:00,176.84,177.09,176.79,177.03,130813.0,175.9865,176.2353,175.9368,176.1756,130813.0
2024-06-17 11:30:00,177.03,177.19,176.93,177.07,119567.0,176.1756,176.3349,176.0761,176.2154,119567.0
2024-06-17 11:40:00,177.07,177.15,176.94,177.13,107232.0,176.2154,176.295,176.0861,176.2751,107232.0
2024-06-17 11:50:00,177.14,177.37,177.13,177.23,148748.0,176.2851,176.514,176.2751,176.3747,148748.0
2024-06-17 12:00:00,177.21,177.35,177.15,177.22,115798.0,176.3548,176.4941,176.295,176.3647,115798.0
2024-06-17 12:10:00,177.21,177.29,177.15,177.27,122254.0,176.3548,176.4344,176.295,176.4145,122254.0
2024-06-17 12:20:00,177.29,177.72,177.26,177.71,142958.0,176.4344,176.8623,176.4045,176.8523,142958.0
2024-06-17 12:30:00,177.71,177.88,177.65,177.77,134200.0,176.8523,177.0215,176.7926,176.9121,134200.0
2024-06-17 12:40:00,177.77,178.37,177.72,178.32,143884.0,176.9121,177.5092,176.8623,177.4594,143884.0
2024-06-17 12:50:00,178.33,178.41,178.1,178.17,120402.0,177.4693,177.549,177.2405,177.3101,120402.0
2024-06-17 13:00:00,178.18,178.44,178.14,178.41,112253.0,177.3201,177.5788,177.2803,177.549,112253.0
2024-06-17 13:10:00,178.41,178.92,178.37,178.87,188534.0,177.549,178.0565,177.5092,178.0067,188534.0
2024-06-17 13:20:00,178.88,179.07,178.81,178.94,145785.0,178.0167,178.2058,177.947,178.0764,145785.0
2024-06-17 13:30:00,178.95,179.32,178.91,179.27,187838.0,178.0864,178.4546,178.0465,178.4048,187838.0
2024-06-17 13:40:00,179.27,179.4,179.22,179.29,156502.0,178.4048,178.5342,178.3551,178.4247,156502.0
2024-06-17 13:50:00,179.3,179.63,179.29,179.63,179463.0,178.4347,178.7631,178.4247,178.7631,179463.0
2024-06-17 14:00:00,179.62,179.86,179.62,179.79,198033.0,178.7531,178.992,178.7531,178.9223,198033.0
2024-06-17 14:10:00,179.78,179.92,179.12,179.27,210401.0,178.9124,179.0517,178.2555,178.4048,210401.0
2024-06-17 14:20:00,179.28,179.53,179.22,179.39,125270.0,178.4148,178.6636,178.3551,178.5242,125270.0
2024-06-17 14:30:00,179.4,179.51,179.38,179.41,98260.0,178.5342,178.6437,178.5143,178.5441,98260.0
2024-06-17 14:40:00,179.4,179.41,178.88,178.93,175680.0,178.5342,178.5441,178.0167,178.0665,175680.0
2024-06-17 14:50:00,178.93,179.0,178.76,178.99,177045.0,178.0665,178.1361,177.8973,178.1262,177045.0
2024-06-17 15:00:00,178.98,179.08,178.89,179.06,121595.0,178.1162,178.2157,178.0266,178.1958,121595.0
2024-06-17 15:10:00,179.05,179.32,179.04,179.3,121196.0,178.1859,178.4546,178.1759,178.4347,121196.0
2024-06-17 15:20:00,179.29,179.43,179.22,179.24,163126.0,178.4247,178.564,178.3551,178.375,163126.0
2024-06-17 15:30:00,179.23,179.31,179.07,179.13,160905.0,178.365,178.4446,178.2058,178.2655,160905.0
2024-06-17 15:40:00,179.12,179.13,178.85,178.95,199871.0,178.2555,178.2655,177.9868,178.0864,199871.0
2024-06-17 15:50:00,178.94,179.19,178.69,178.82,883103.0,178.0764,178.3252,177.8276,177.957,883103.0
2024-06-18 09:30:00,178.79,178.91,177.27,177.6,556040.0,177.9271,178.0465,176.4145,176.7429,556040.0
2024-06-18 09:40:00,177.61,177.96,177.39,177.41,318975.0,176.7528,177.1011,176.5339,176.5538,318975.0
2024-06-18 09:50:00,177.42,177.79,177.2,177.42,255316.0,176.5637,176.932,176.3448,176.5637,255316.0
2024-06-18 10:00:00,177.49,177.95,177.23,177.79,264798.0,176.6334,177.0912,176.3747,176.932,264798.0
2024-06-18 10:10:00,177.79,178.22,177.78,177.93,246044.0,176.932,177.3599,176.922,177.0713,246044.0
2024-06-18 10:20:00,177.94,177.99,177.59,177.84,186509.0,177.0812,177.131,176.7329,176.9817,186509.0
2024-06-18 10:30:00,177.84,178.26,177.84,178.06,194718.0,176.9817,177.3997,176.9817,177.2007,194718.0
2024-06-18 10:40:00,178.06,178.18,177.68,177.77,181234.0,177.2007,177.3201,176.8225,176.9121,181234.0
2024-06-18 10:50:00,177.76,177.95,177.65,177.67,247829.0,176.9021,177.0912,176.7926,176.8125,247829.0
2024-06-18 11:00:00,177.66,177.75,177.29,177.37,187495.0,176.8026,176.8921,176.4344,176.514,187495.0
2024-06-18 11:10:00,177.36,177.43,177.14,177.25,199325.0,176.504,176.5737,176.2851,176.3946,199325.0
2024-06-18 11:20:00,177.25,177.48,177.12,177.4,185426.0,176.3946,176.6235,176.2652,176.5438,185426.0
2024-06-18 11:30:00,177.39,177.54,177.1,177.1,142178.0,176.5339,176.6832,176.2453,176.2453,142178.0
2024-06-18 11:40:00,177.1,177.19,176.95,177.11,187419.0,176.2453,176.3349,176.096,176.2552,187419.0
2024-06-18 11:50:00,177.11,177.15,176.78,177.09,195889.0,176.2552,176.295,175.9268,176.2353,195889.0
2024-06-18 12:00:00,177.09,177.24,176.95,176.96,106883.0,176.2353,176.3846,176.096,176.106,106883.0
2024-06-18 12:10:00,176.96,177.01,176.63,176.63,130921.0,176.106,176.1557,175.7776,175.7776,130921.0
2024-06-18 12:20:00,176.65,176.68,176.38,176.47,137551.0,175.7975,175.8273,175.5288,175.6183,137551.0
2024-06-18 12:30:00,176.46,176.54,176.11,176.22,161581.0,175.6084,175.688,175.2601,175.3695,161581.0
2024-06-18 12:40:00,176.23,176.33,176.14,176.23,128696.0,175.3795,175.479,175.2899,175.3795,128696.0
2024-06-18 12:50:00,176.24,176.54,176.21,176.49,145196.0,175.3894,175.688,175.3596,175.6382,145196.0
2024-06-18 13:00:00,176.48,176.73,176.36,176.67,174964.0,175.6283,175.8771,175.5089,175.8174,174964.0
2024-06-18 13:10:00,176.67,176.67,176.44,176.49,154073.0,175.8174,175.8174,175.5885,175.6382,154073.0
2024-06-18 13:20:00,176.49,176.6,176.39,176.45,116331.0,175.6382,175.7477,175.5387,175.5984,116331.0
2024-06-18 13:30:00,176.46,176.46,176.26,176.34,188088.0,175.6084,175.6084,175.4093,175.489,188088.0
2024-06-18 13:40:00,176.33,176.45,176.24,176.45,127916.0,175.479,175.5984,175.3894,175.5984,127916.0
2024-06-18 13:50:00,176.44,176.51,176.13,176.2,189450.0,175.5885,175.6581,175.28,175.3496,189450.0
2024-06-18 14:00:00,176.2,176.22,175.86,175.96,270526.0,175.3496,175.3695,175.0113,175.1108,270526.0
2024-06-18 14:10:00,175.97,176.02,175.63,175.69,201001.0,175.1207,175.1705,174.7824,174.8421,201001.0
2024-06-18 14:20:00,175.68,175.91,175.62,175.87,182595.0,174.8321,175.061,174.7724,175.0212,182595.0
2024-06-18 14:30:00,175.87,175.94,175.77,175.94,229714.0,175.0212,175.0909,174.9217,175.0909,229714.0
2024-06-18 14:40:00,175.94,176.01,175.8,175.85,152702.0,175.0909,175.1605,174.9516,175.0013,152702.0
2024-06-18 14:50:00,175.85,175.97,175.77,175.92,202777.0,175.0013,175.1207,174.9217,175.071,202777.0
2024-06-18 15:00:00,175.91,176.18,175.9,176.17,165780.0,175.061,175.3297,175.0511,175.3198,165780.0
2024-06-18 15:10:00,176.18,176.31,176.14,176.25,190817.0,175.3297,175.4591,175.2899,175.3994,190817.0
2024-06-18 15:20:00,176.25,176.26,176.01,176.06,195523.0,175.3994,175.4093,175.1605,175.2103,195523.0
2024-06-18 15:30:00,176.06,176.09,175.91,176.02,187961.0,175.2103,175.2402,175.061,175.1705,187961.0
2024-06-18 15:40:00,176.02,176.22,175.9,175.92,257753.0,175.1705,175.3695,175.0511,175.071,257753.0
2024-06-18 15:50:00,175.94,176.7,175.91,176.55,1126838.0,175.0909,175.8472,175.061,175.6979,1126838.0
2024-06-20 09:30:00,176.79,178.74,176.46,178.09,977359.0,175.9368,177.8774,175.6084,177.2305,977359.0
2024-06-20 09:40:00,178.08,178.08,176.71,176.93,435292.0,177.2206,177.2206,175.8572,176.0761,435292.0
2024-06-20 09:50:00,176.94,177.05,176.49,176.87,317855.0,176.0861,176.1955,175.6382,176.0164,317855.0
2024-06-20 10:00:00,176.86,176.92,176.51,176.7,252955.0,176.0064,176.0662,175.6581,175.8472,252955.0
2024-06-20 10:10:00,176.68,177.08,176.52,176.91,245139.0,175.8273,176.2254,175.6681,176.0562,245139.0
2024-06-20 10:20:00,176.88,177.29,176.79,177.29,236835.0,176.0263,176.4344,175.9368,176.4344,236835.0
2024-06-20 10:30:00,177.27,177.52,177.13,177.48,177042.0,176.4145,176.6633,176.2751,176.6235,177042.0
2024-06-20 10:40:00,177.47,177.87,177.41,177.5,297578.0,176.6135,177.0116,176.5538,176.6434,297578.0
2024-06-20 10:50:00,177.51,177.76,177.38,177.73,180692.0,176.6533,176.9021,176.5239,176.8722,180692.0
2024-06-20 11:00:00,177.74,177.82,177.47,177.62,143610.0,176.8822,176.9618,176.6135,176.7628,143610.0
2024-06-20 11:10:00,177.63,177.67,177.37,177.47,144582.0,176.7727,176.8125,176.514,176.6135,144582.0
2024-06-20 11:20:00,177.48,177.48,177.24,177.33,165215.0,176.6235,176.6235,176.3846,176.4742,165215.0
2024-06-20 11:30:00,177.33,177.6,177.31,177.56,183470.0,176.4742,176.7429,176.4543,176.7031,183470.0
2024-06-20 11:40:00,177.59,177.76,177.32,177.33,124294.0,176.7329,176.9021,176.4642,176.4742,124294.0
2024-06-20 11:50:00,177.33,177.47,177.2,177.39,134870.0,176.4742,176.6135,176.3448,176.5339,134870.0
2024-06-20 12:00:00,177.39,177.55,177.36,177.54,97979.0,176.5339,176.6931,176.504,176.6832,97979.0
2024-06-20 12:10:00,177.54,177.72,177.46,177.47,65875.0,176.6832,176.8623,176.6035,176.6135,65875.0
2024-06-20 12:20:00,177.47,177.62,177.3,177.34,91440.0,176.6135,176.7628,176.4443,176.4841,91440.0
2024-06-20 12:30:00,177.3,177.34,176.98,176.99,162227.0,176.4443,176.4841,176.1259,176.1358,162227.0
2024-06-20 12:40:00,177.0,177.48,176.99,177.47,113752.0,176.1458,176.6235,176.1358,176.6135,113752.0
2024-06-20 12:50:00,177.48,177.67,177.44,177.55,92561.0,176.6235,176.8125,176.5836,176.6931,92561.0
2024-06-20 13:00:00,177.54,177.54,177.04,177.08,105914.0,176.6832,176.6832,176.1856,176.2254,105914.0
2024-06-20 13:10:00,177.1,177.42,177.09,177.31,112442.0,176.2453,176.5637,176.2353,176.4543,112442.0
2024-06-20 13:20:00,177.3,177.31,176.93,177.06,112519.0,176.4443,176.4543,176.0761,176.2055,112519.0
2024-06-20 13:30:00,177.1,177.46,177.08,177.43,171808.0,176.2453,176.6035,176.2254,176.5737,171808.0
2024-06-20 13:40:00,177.39,177.57,177.31,177.38,130003.0,176.5339,176.713,176.4543,176.5239,130003.0
2024-06-20 13:50:00,177.37,177.54,177.33,177.38,137980.0,176.514,176.6832,176.4742,176.5239,137980.0
2024-06-20 14:00:00,177.37,177.66,177.36,177.55,146035.0,176.514,176.8026,176.504,176.6931,146035.0
2024-06-20 14:10:00,177.57,177.62,177.44,177.44,117250.0,176.713,176.7628,176.5836,176.5836,117250.0
2024-06-20 14:20:00,177.43,177.58,177.3,177.4,139049.0,176.5737,176.723,176.4443,176.5438,139049.0
2024-06-20 14:30:00,177.41,177.44,177.21,177.36,148821.0,176.5538,176.5836,176.3548,176.504,148821.0
2024-06-20 14:40:00,177.37,177.46,177.3,177.38,123566.0,176.514,176.6035,176.4443,176.5239,123566.0
2024-06-20 14:50:00,177.39,177.49,177.26,177.42,167123.0,176.5339,176.6334,176.4045,176.5637,167123.0
2024-06-20 15:00:00,177.44,177.55,176.97,177.08,190169.0,176.5836,176.6931,176.1159,176.2254,190169.0
2024-06-20 15:10:00,177.09,177.49,177.06,177.41,182595.0,176.2353,176.6334,176.2055,176.5538,182595.0
2024-06-20 15:20:00,177.43,177.55,177.22,177.52,166154.0,176.5737,176.6931,176.3647,176.6633,166154.0
2024-06-20 15:30:00,177.53,177.75,177.41,177.52,215891.0,176.6732,176.8921,176.5538,176.6633,215891.0
2024-06-20 15:40:00,177.53,177.61,177.4,177.45,253969.0,176.6732,176.7528,176.5438,176.5936,253969.0
2024-06-20 15:50:00,177.45,177.9,177.38,177.75,1012690.0,176.5936,177.0414,176.5239,176.8921,1012690.0
2024-06-21 09:30:00,178.49,179.58,178.06,179.22,4684956.0,177.6286,178.7133,177.2007,178.3551,4684956.0
2024-06-21 09:40:00,179.22,180.2,179.13,179.98,767477.0,178.3551,179.3303,178.2655,179.1114,767477.0
2024-06-21 09:50:00,179.97,180.28,179.26,180.05,586497.0,179.1014,179.4099,178.3949,179.181,586497.0
2024-06-21 10:00:00,180.05,180.2,179.72,180.04,370747.0,179.181,179.3303,178.8526,179.1711,370747.0
2024-06-21 10:10:00,180.03,181.35,180.0,181.14,701676.0,179.1611,180.4748,179.1313,180.2658,701676.0
2024-06-21 10:20:00,181.11,181.32,180.5,180.64,404626.0,180.2359,180.4449,179.6289,179.7682,404626.0
2024-06-21 10:30:00,180.64,180.96,180.22,180.57,412866.0,179.7682,180.0867,179.3502,179.6985,412866.0
2024-06-21 10:40:00,180.56,181.4,180.41,181.4,365197.0,179.6886,180.5245,179.5393,180.5245,365197.0
2024-06-21 10:50:00,181.39,181.4,180.62,180.76,410977.0,180.5146,180.5245,179.7483,179.8876,410977.0
2024-06-21 11:00:00,180.76,180.85,180.51,180.69,284392.0,179.8876,179.9772,179.6388,179.818,284392.0
2024-06-21 11:10:00,180.69,181.14,180.5,181.13,360804.0,179.818,180.2658,179.6289,180.2558,360804.0
2024-06-21 11:20:00,181.12,181.22,180.85,180.87,259811.0,180.2459,180.3454,179.9772,179.9971,259811.0
2024-06-21 11:30:00,180.87,181.15,180.65,181.04,274593.0,179.9971,180.2757,179.7782,180.1663,274593.0
2024-06-21 11:40:00,181.04,181.63,181.04,181.37,325566.0,180.1663,180.7534,180.1663,180.4947,325566.0
2024-06-21 11:50:00,181.38,181.66,181.33,181.54,228630.0,180.5046,180.7833,180.4549,180.6639,228630.0
2024-06-21 12:00:00,181.58,181.81,181.44,181.69,363337.0,180.7037,180.9326,180.5643,180.8131,363337.0
2024-06-21 12:10:00,181.71,181.98,181.57,181.98,227898.0,180.833,181.1017,180.6937,181.1017,227898.0
2024-06-21 12:20:00,181.98,182.25,181.7,182.25,399418.0,181.1017,181.3704,180.8231,181.3704,399418.0
2024-06-21 12:30:00,182.25,182.52,182.1,182.34,396169.0,181.3704,181.6391,181.2212,181.46,396169.0
2024-06-21 12:40:00,182.31,182.34,181.91,182.02,204084.0,181.4301,181.46,181.0321,181.1415,204084.0
2024-06-21 12:50:00,182.02,182.08,181.74,181.87,181526.0,181.1415,181.2013,180.8629,180.9923,181526.0
2024-06-21 13:00:00,181.86,182.08,181.75,181.76,203447.0,180.9823,181.2013,180.8728,180.8828,203447.0
2024-06-21 13:10:00,181.77,181.88,181.47,181.5,189110.0,180.8927,181.0022,180.5942,180.624,189110.0
2024-06-21 13:20:00,181.48,181.56,181.21,181.4,215763.0,180.6041,180.6838,180.3354,180.5245,215763.0
2024-06-21 13:30:00,181.38,181.39,180.97,181.08,225952.0,180.5046,180.5146,180.0966,180.2061,225952.0
2024-06-21 13:40:00,181.09,181.59,181.08,181.52,147361.0,180.216,180.7136,180.2061,180.644,147361.0
2024-06-21 13:50:00,181.54,181.62,181.46,181.54,127234.0,180.6639,180.7435,180.5842,180.6639,127234.0
2024-06-21 14:00:00,181.54,181.66,181.41,181.59,204299.0,180.6639,180.7833,180.5345,180.7136,204299.0
2024-06-21 14:10:00,181.59,181.73,181.55,181.67,146232.0,180.7136,180.8529,180.6738,180.7932,146232.0
2024-06-21 14:20:00,181.68,181.92,181.55,181.77,178832.0,180.8032,181.042,180.6738,180.8927,178832.0
2024-06-21 14:30:00,181.77,181.8,181.41,181.46,166771.0,180.8927,180.9226,180.5345,180.5842,166771.0
2024-06-21 14:40:00,181.48,181.57,181.32,181.38,159932.0,180.6041,180.6937,180.4449,180.5046,159932.0
2024-06-21 14:50:00,181.35,181.44,181.26,181.38,151885.0,180.4748,180.5643,180.3852,180.5046,151885.0
2024-06-21 15:00:00,181.4,181.7,181.37,181.53,204895.0,180.5245,180.8231,180.4947,180.6539,204895.0
2024-06-21 15:10:00,181.52,181.75,181.47,181.66,228402.0,180.644,180.8728,180.5942,180.7833,228402.0
2024-06-21 15:20:00,181.68,181.93,181.59,181.67,285737.0,180.8032,181.052,180.7136,180.7932,285737.0
2024-06-21 15:30:00,181.66,181.72,181.53,181.64,314508.0,180.7833,180.843,180.6539,180.7634,314508.0
2024-06-21 15:40:00,181.64,181.66,181.23,181.27,558034.0,180.7634,180.7833,180.3554,180.3952,558034.0
2024-06-21 15:50:00,181.27,181.53,180.15,180.26,4489270.0,180.3952,180.6539,179.2806,179.39,4489270.0
2024-06-24 09:30:00,181.28,182.08,180.4,180.58,1030643.0,180.4051,181.2013,179.5294,179.7085,1030643.0
2024-06-24 09:40:00,180.57,181.09,180.23,180.84,405379.0,179.6985,180.216,179.3602,179.9672,405379.0
2024-06-24 09:50:00,180.82,181.38,180.77,181.25,339464.0,179.9473,180.5046,179.8976,180.3753,339464.0
2024-06-24 10:00:00,181.28,182.02,181.24,181.96,419038.0,180.4051,181.1415,180.3653,181.0818,419038.0
2024-06-24 10:10:00,181.95,182.03,180.98,181.18,368448.0,181.0719,181.1515,180.1066,180.3056,368448.0
2024-06-24 10:20:00,181.18,181.38,180.57,180.68,310767.0,180.3056,180.5046,179.6985,179.808,310767.0
2024-06-24 10:30:00,180.67,181.14,180.53,181.07,344752.0,179.7981,180.2658,179.6587,180.1961,344752.0
2024-06-24 10:40:00,181.08,181.11,180.35,180.36,407909.0,180.2061,180.2359,179.4796,179.4896,407909.0
2024-06-24 10:50:00,180.36,181.08,180.33,181.03,341391.0,179.4896,180.2061,179.4597,180.1563,341391.0
2024-06-24 11:00:00,181.04,181.22,180.9,181.04,153178.0,180.1663,180.3454,180.0269,180.1663,153178.0
2024-06-24 11:10:00,181.07,181.17,180.77,180.84,165811.0,180.1961,180.2956,179.8976,179.9672,165811.0
2024-06-24 11:20:00,180.83,181.05,180.76,181.03,158746.0,179.9573,180.1762,179.8876,180.1563,158746.0
2024-06-24 11:30:00,181.03,181.1,180.75,180.9,162166.0,180.1563,180.226,179.8777,180.0269,162166.0
2024-06-24 11:40:00,180.9,181.36,180.9,181.25,132388.0,180.0269,180.4847,180.0269,180.3753,132388.0
2024-06-24 11:50:00,181.26,181.39,181.14,181.39,135873.0,180.3852,180.5146,180.2658,180.5146,135873.0
2024-06-24 12:00:00,181.39,181.45,181.08,181.25,151572.0,180.5146,180.5743,180.2061,180.3753,151572.0
2024-06-24 12:10:00,181.26,181.43,181.07,181.35,159753.0,180.3852,180.5544,180.1961,180.4748,159753.0
2024-06-24 12:20:00,181.36,181.54,181.36,181.5,162393.0,180.4847,180.6639,180.4847,180.624,162393.0
2024-06-24 12:30:00,181.5,181.77,181.43,181.62,149704.0,180.624,180.8927,180.5544,180.7435,149704.0
2024-06-24 12:40:00,181.6,181.84,181.41,181.78,256234.0,180.7236,180.9624,180.5345,180.9027,256234.0
2024-06-24 12:50:00,181.76,181.79,181.31,181.34,167319.0,180.8828,180.9126,180.435,180.4648,167319.0
2024-06-24 13:00:00,181.33,181.36,180.87,180.95,165626.0,180.4549,180.4847,179.9971,180.0767,165626.0
2024-06-24 13:10:00,180.95,181.01,180.75,180.87,130509.0,180.0767,180.1364,179.8777,179.9971,130509.0
2024-06-24 13:20:00,180.87,180.94,180.65,180.72,124397.0,179.9971,180.0668,179.7782,179.8478,124397.0
2024-06-24 13:30:00,180.73,181.19,180.56,181.16,235679.0,179.8578,180.3155,179.6886,180.2857,235679.0
2024-06-24 13:40:00,181.14,181.18,180.79,180.88,92635.0,180.2658,180.3056,179.9175,180.007,92635.0
2024-06-24 13:50:00,180.88,181.02,180.67,180.85,133768.0,180.007,180.1464,179.7981,179.9772,133768.0
2024-06-24 14:00:00,180.87,181.03,180.66,180.76,179012.0,179.9971,180.1563,179.7881,179.8876,179012.0
2024-06-24 14:10:00,180.76,180.9,180.42,180.6,148993.0,179.8876,180.0269,179.5493,179.7284,148993.0
2024-06-24 14:20:00,180.59,180.69,180.39,180.45,118967.0,179.7184,179.818,179.5194,179.5791,118967.0
2024-06-24 14:30:00,180.44,180.49,180.28,180.35,145570.0,179.5692,179.6189,179.4099,179.4796,145570.0
2024-06-24 14:40:00,180.34,180.73,180.31,180.63,156972.0,179.4696,179.8578,179.4398,179.7582,156972.0
2024-06-24 14:50:00,180.63,180.67,180.55,180.63,116842.0,179.7582,179.7981,179.6786,179.7582,116842.0
2024-06-24 15:00:00,180.63,180.96,180.61,180.86,166006.0,179.7582,180.0867,179.7383,179.9871,166006.0
2024-06-24 15:10:00,180.86,180.93,180.79,180.85,123678.0,179.9871,180.0568,179.9175,179.9772,123678.0
2024-06-24 15:20:00,180.84,181.07,180.81,180.81,139529.0,179.9672,180.1961,179.9374,179.9374,139529.0
2024-06-24 15:30:00,180.8,181.0,180.71,180.95,214693.0,179.9274,180.1265,179.8379,180.0767,214693.0
2024-06-24 15:40:00,180.96,181.0,180.7,180.81,270242.0,180.0867,180.1265,179.8279,179.9374,270242.0
2024-06-24 15:50:00,180.81,181.13,180.64,180.82,805879.0,179.9374,180.2558,179.7682,179.9473,805879.0
2024-06-25 09:30:00,181.07,182.26,181.07,181.97,753773.0,180.1961,181.3804,180.1961,181.0918,753773.0
2024-06-25 09:40:00,181.98,182.44,181.83,182.0,455451.0,181.1017,181.5595,180.9525,181.1216,455451.0
2024-06-25 09:50:00,182.0,182.06,181.3,181.92,268498.0,181.1216,181.1813,180.425,181.042,268498.0
2024-06-25 10:00:00,181.94,182.47,181.82,182.27,293480.0,181.0619,181.5894,180.9425,181.3903,293480.0
2024-06-25 10:10:00,182.26,183.21,182.22,182.83,540761.0,181.3804,182.3258,181.3406,181.9476,540761.0
2024-06-25 10:20:00,182.84,183.41,182.82,183.31,296770.0,181.9576,182.5248,181.9377,182.4253,296770.0
2024-06-25 10:30:00,183.31,183.45,183.05,183.43,272677.0,182.4253,182.5646,182.1666,182.5447,272677.0
2024-06-25 10:40:00,183.43,183.57,183.24,183.57,300373.0,182.5447,182.6841,182.3557,182.6841,300373.0
2024-06-25 10:50:00,183.57,183.71,183.35,183.48,210053.0,182.6841,182.8234,182.4651,182.5945,210053.0
2024-06-25 11:00:00,183.49,184.06,183.39,183.58,322604.0,182.6044,183.1717,182.5049,182.694,322604.0
2024-06-25 11:10:00,183.59,184.16,183.5,183.95,289850.0,182.704,183.2712,182.6144,183.0622,289850.0
2024-06-25 11:20:00,183.97,183.97,183.64,183.77,185336.0,183.0821,183.0821,182.7537,182.8831,185336.0
2024-06-25 11:30:00,183.78,184.11,183.72,183.87,218895.0,182.893,183.2215,182.8333,182.9826,218895.0
2024-06-25 11:40:00,183.86,184.14,183.67,184.04,143551.0,182.9727,183.2513,182.7836,183.1518,143551.0
2024-06-25 11:50:00,184.03,184.17,183.9,184.07,241996.0,183.1418,183.2812,183.0125,183.1816,241996.0
2024-06-25 12:00:00,184.07,184.35,184.02,184.2,155563.0,183.1816,183.4603,183.1319,183.311,155563.0
2024-06-25 12:10:00,184.19,184.23,184.04,184.11,150104.0,183.3011,183.3409,183.1518,183.2215,150104.0
2024-06-25 12:20:00,184.12,184.25,183.9,184.2,162118.0,183.2314,183.3608,183.0125,183.311,162118.0
2024-06-25 12:30:00,184.2,184.26,183.79,183.94,178717.0,183.311,183.3707,182.903,183.0523,178717.0
2024-06-25 12:40:00,183.92,183.93,183.49,183.56,150703.0,183.0324,183.0423,182.6044,182.6741,150703.0
2024-06-25 12:50:00,183.55,183.67,183.33,183.64,208312.0,182.6642,182.7836,182.4452,182.7537,208312.0
2024-06-25 13:00:00,183.63,183.9,183.6,183.68,171471.0,182.7438,183.0125,182.7139,182.7935,171471.0
2024-06-25 13:10:00,183.68,183.86,183.68,183.76,99266.0,182.7935,182.9727,182.7935,182.8731,99266.0
2024-06-25 13:20:00,183.77,183.93,183.53,183.63,96029.0,182.8831,183.0423,182.6443,182.7438,96029.0
2024-06-25 13:30:00,183.63,183.75,183.56,183.61,86711.0,182.7438,182.8632,182.6741,182.7239,86711.0
2024-06-25 13:40:00,183.6,184.05,183.52,183.95,159695.0,182.7139,183.1617,182.6343,183.0622,159695.0
2024-06-25 13:50:00,183.95,184.26,183.93,184.25,158848.0,183.0622,183.3707,183.0423,183.3608,158848.0
2024-06-25 14:00:00,184.25,184.45,184.2,184.44,162535.0,183.3608,183.5598,183.311,183.5499,162535.0
2024-06-25 14:10:00,184.45,184.56,184.34,184.56,173301.0,183.5598,183.6693,183.4503,183.6693,173301.0
2024-06-25 14:20:00,184.57,184.76,184.36,184.73,209010.0,183.6792,183.8683,183.4702,183.8385,209010.0
2024-06-25 14:30:00,184.72,184.78,184.51,184.55,173921.0,183.8285,183.8882,183.6195,183.6593,173921.0
2024-06-25 14:40:00,184.56,184.76,184.34,184.46,132173.0,183.6693,183.8683,183.4503,183.5698,132173.0
2024-06-25 14:50:00,184.46,184.77,184.45,184.76,148432.0,183.5698,183.8783,183.5598,183.8683,148432.0
2024-06-25 15:00:00,184.76,184.77,184.56,184.63,149259.0,183.8683,183.8783,183.6693,183.7389,149259.0
2024-06-25 15:10:00,184.63,184.8,184.59,184.72,182924.0,183.7389,183.9081,183.6991,183.8285,182924.0
2024-06-25 15:20:00,184.74,184.96,184.73,184.96,219148.0,183.8484,184.0674,183.8385,184.0674,219148.0
2024-06-25 15:30:00,184.96,184.98,184.85,184.97,190420.0,184.0674,184.0873,183.9579,184.0773,190420.0
2024-06-25 15:40:00,184.97,185.29,184.9,185.15,550179.0,184.0773,184.3958,184.0076,184.2564,550179.0
2024-06-25 15:50:00,185.15,185.75,185.06,185.61,1020505.0,184.2564,184.8535,184.1669,184.7142,1020505.0
2024-06-26 09:30:00,184.2,185.04,184.09,184.34,675800.0,183.311,184.147,183.2015,183.4503,675800.0
2024-06-26 09:40:00,184.35,184.59,183.99,184.36,266994.0,183.4603,183.6991,183.102,183.4702,266994.0
2024-06-26 09:50:00,184.36,184.85,184.01,184.81,299422.0,183.4702,183.9579,183.1219,183.9181,299422.0
2024-06-26 10:00:00,184.82,185.33,184.65,185.32,271791.0,183.928,184.4356,183.7588,184.4256,271791.0
2024-06-26 10:10:00,185.32,185.7,185.04,185.67,266864.0,184.4256,184.8038,184.147,184.7739,266864.0
2024-06-26 10:20:00,185.67,185.93,185.07,185.25,288681.0,184.7739,185.0327,184.1768,184.356,288681.0
2024-06-26 10:30:00,185.27,185.73,185.27,185.43,166642.0,184.3759,184.8336,184.3759,184.5351,166642.0
2024-06-26 10:40:00,185.43,185.66,185.32,185.61,138532.0,184.5351,184.764,184.4256,184.7142,138532.0
2024-06-26 10:50:00,185.63,185.77,185.18,185.5,197382.0,184.7341,184.8734,184.2863,184.6047,197382.0
2024-06-26 11:00:00,185.49,185.63,185.23,185.23,122237.0,184.5948,184.7341,184.336,184.336,122237.0
2024-06-26 11:10:00,185.23,185.24,184.93,185.06,141820.0,184.336,184.346,184.0375,184.1669,141820.0
2024-06-26 11:20:00,185.05,185.53,185.05,185.27,148077.0,184.1569,184.6346,184.1569,184.3759,148077.0
2024-06-26 11:30:00,185.26,185.34,185.08,185.27,104958.0,184.3659,184.4455,184.1868,184.3759,104958.0
2024-06-26 11:40:00,185.27,185.32,184.96,185.1,122987.0,184.3759,184.4256,184.0674,184.2067,122987.0
2024-06-26 11:50:00,185.12,185.59,185.07,185.45,120152.0,184.2266,184.6943,184.1768,184.555,120152.0
2024-06-26 12:00:00,185.47,185.74,185.39,185.65,127671.0,184.5749,184.8436,184.4953,184.754,127671.0
2024-06-26 12:10:00,185.65,185.74,185.31,185.37,84784.0,184.754,184.8436,184.4157,184.4754,84784.0
2024-06-26 12:20:00,185.36,185.62,185.3,185.56,86722.0,184.4654,184.7242,184.4057,184.6645,86722.0
2024-06-26 12:30:00,185.56,185.65,185.42,185.58,95376.0,184.6645,184.754,184.5251,184.6844,95376.0
2024-06-26 12:40:00,185.57,185.58,185.27,185.31,95901.0,184.6744,184.6844,184.3759,184.4157,95901.0
2024-06-26 12:50:00,185.3,185.32,185.1,185.25,103787.0,184.4057,184.4256,184.2067,184.356,103787.0
2024-06-26 13:00:00,185.24,185.33,185.15,185.18,91578.0,184.346,184.4356,184.2564,184.2863,91578.0
2024-06-26 13:10:00,185.18,185.33,185.11,185.11,95950.0,184.2863,184.4356,184.2166,184.2166,95950.0
2024-06-26 13:20:00,185.12,185.15,185.0,185.08,100412.0,184.2266,184.2564,184.1072,184.1868,100412.0
2024-06-26 13:30:00,185.08,185.16,184.86,185.05,117242.0,184.1868,184.2664,183.9678,184.1569,117242.0
2024-06-26 13:40:00,185.04,185.44,185.01,185.43,104819.0,184.147,184.545,184.1171,184.5351,104819.0
2024-06-26 13:50:00,185.42,185.58,185.32,185.52,99174.0,184.5251,184.6844,184.4256,184.6246,99174.0
2024-06-26 14:00:00,185.51,185.59,185.4,185.5,112838.0,184.6147,184.6943,184.5052,184.6047,112838.0
2024-06-26 14:10:00,185.5,185.7,185.5,185.6,93292.0,184.6047,184.8038,184.6047,184.7043,93292.0
2024-06-26 14:20:00,185.61,185.84,185.57,185.71,103004.0,184.7142,184.9431,184.6744,184.8137,103004.0
2024-06-26 14:30:00,185.71,185.78,185.59,185.63,93108.0,184.8137,184.8834,184.6943,184.7341,93108.0
2024-06-26 14:40:00,185.65,185.81,185.54,185.8,115269.0,184.754,184.9132,184.6446,184.9033,115269.0
2024-06-26 14:50:00,185.81,185.84,185.64,185.64,112015.0,184.9132,184.9431,184.7441,184.7441,112015.0
2024-06-26 15:00:00,185.64,185.7,185.36,185.51,122404.0,184.7441,184.8038,184.4654,184.6147,122404.0
2024-06-26 15:10:00,185.5,185.5,185.29,185.34,131865.0,184.6047,184.6047,184.3958,184.4455,131865.0
2024-06-26 15:20:00,185.33,185.45,185.16,185.27,145925.0,184.4356,184.555,184.2664,184.3759,145925.0
2024-06-26 15:30:00,185.26,185.54,185.26,185.54,137915.0,184.3659,184.6446,184.3659,184.6446,137915.0
2024-06-26 15:40:00,185.54,185.63,185.34,185.35,182931.0,184.6446,184.7341,184.4455,184.4555,182931.0
2024-06-26 15:50:00,185.34,185.68,185.25,185.36,755313.0,184.4455,184.7839,184.356,184.4654,755313.0
2024-06-27 09:30:00,185.56,187.14,185.45,187.1,1040978.0,184.6645,186.2368,184.555,186.197,1040978.0
2024-06-27 09:40:00,187.1,187.16,186.5,186.71,338599.0,186.197,186.2567,185.5999,185.8089,338599.0
2024-06-27 09:50:00,186.73,187.16,186.56,187.15,309593.0,185.8288,186.2567,185.6596,186.2468,309593.0
2024-06-27 10:00:00,187.14,187.45,186.72,186.74,344918.0,186.2368,186.5453,185.8189,185.8388,344918.0
2024-06-27 10:10:00,186.74,187.5,186.58,187.34,338779.0,185.8388,186.5951,185.6795,186.4359,338779.0
2024-06-27 10:20:00,187.34,187.47,187.04,187.25,178129.0,186.4359,186.5652,186.1373,186.3463,178129.0
2024-06-27 10:30:00,187.25,187.26,186.6,186.74,150430.0,186.3463,186.3563,185.6994,185.8388,150430.0
2024-06-27 10:40:00,186.73,187.03,186.59,186.98,142326.0,185.8288,186.1274,185.6895,186.0776,142326.0
2024-06-27 10:50:00,187.0,187.07,186.74,186.97,96732.0,186.0975,186.1672,185.8388,186.0677,96732.0
2024-06-27 11:00:00,186.96,187.31,186.84,187.17,206226.0,186.0577,186.406,185.9383,186.2667,206226.0
2024-06-27 11:10:00,187.19,187.28,186.99,187.01,142485.0,186.2866,186.3762,186.0876,186.1075,142485.0
2024-06-27 11:20:00,187.0,187.02,186.62,186.75,122550.0,186.0975,186.1174,185.7193,185.8487,122550.0
2024-06-27 11:30:00,186.77,186.77,186.15,186.25,174102.0,185.8686,185.8686,185.2516,185.3511,174102.0
2024-06-27 11:40:00,186.25,186.45,186.05,186.17,98719.0,185.3511,185.5502,185.1521,185.2715,98719.0
2024-06-27 11:50:00,186.17,186.23,185.95,186.09,123019.0,185.2715,185.3312,185.0526,185.1919,123019.0
2024-06-27 12:00:00,186.08,186.13,185.89,186.02,93743.0,185.1819,185.2317,184.9929,185.1222,93743.0
2024-06-27 12:10:00,186.03,186.39,186.03,186.1,111996.0,185.1322,185.4904,185.1322,185.2018,111996.0
2024-06-27 12:20:00,186.11,186.22,186.04,186.12,94127.0,185.2118,185.3213,185.1421,185.2218,94127.0
2024-06-27 12:30:00,186.13,186.5,186.13,186.44,116577.0,185.2317,185.5999,185.2317,185.5402,116577.0
2024-06-27 12:40:00,186.44,186.71,186.32,186.43,111601.0,185.5402,185.8089,185.4208,185.5303,111601.0
2024-06-27 12:50:00,186.44,186.61,186.31,186.33,70327.0,185.5402,185.7094,185.4108,185.4307,70327.0
2024-06-27 13:00:00,186.34,186.57,186.33,186.43,67423.0,185.4407,185.6696,185.4307,185.5303,67423.0
2024-06-27 13:10:00,186.43,186.5,186.26,186.37,63813.0,185.5303,185.5999,185.3611,185.4705,63813.0
2024-06-27 13:20:00,186.38,186.69,186.37,186.67,74748.0,185.4805,185.789,185.4705,185.7691,74748.0
2024-06-27 13:30:00,186.67,186.68,186.36,186.38,111146.0,185.7691,185.779,185.4606,185.4805,111146.0
2024-06-27 13:40:00,186.38,186.54,186.3,186.32,72898.0,185.4805,185.6397,185.4009,185.4208,72898.0
2024-06-27 13:50:00,186.32,186.45,186.13,186.34,97408.0,185.4208,185.5502,185.2317,185.4407,97408.0
2024-06-27 14:00:00,186.34,186.34,186.01,186.28,116012.0,185.4407,185.4407,185.1123,185.381,116012.0
2024-06-27 14:10:00,186.27,186.31,185.96,186.11,86951.0,185.371,185.4108,185.0625,185.2118,86951.0
2024-06-27 14:20:00,186.12,186.29,186.04,186.27,97664.0,185.2218,185.3909,185.1421,185.371,97664.0
2024-06-27 14:30:00,186.27,186.29,186.06,186.11,101572.0,185.371,185.3909,185.162,185.2118,101572.0
2024-06-27 14:40:00,186.14,186.38,186.12,186.35,97415.0,185.2417,185.4805,185.2218,185.4506,97415.0
2024-06-27 14:50:00,186.35,186.56,186.32,186.53,99396.0,185.4506,185.6596,185.4208,185.6298,99396.0
2024-06-27 15:00:00,186.55,186.68,186.52,186.63,101039.0,185.6497,185.779,185.6198,185.7293,101039.0
2024-06-27 15:10:00,186.62,186.74,186.49,186.55,97296.0,185.7193,185.8388,185.59,185.6497,97296.0
2024-06-27 15:20:00,186.55,186.73,186.54,186.72,100880.0,185.6497,185.8288,185.6397,185.8189,100880.0
2024-06-27 15:30:00,186.72,186.79,186.62,186.75,146653.0,185.8189,185.8885,185.7193,185.8487,146653.0
2024-06-27 15:40:00,186.76,186.97,186.69,186.78,196044.0,185.8587,186.0677,185.789,185.8786,196044.0
2024-06-27 15:50:00,186.77,186.92,186.43,186.91,543032.0,185.8686,186.0179,185.5303,186.0079,543032.0
2024-06-28 09:30:00,185.72,186.18,184.3,184.84,1147097.0,184.8237,185.2815,183.4105,183.9479,1147097.0
2024-06-28 09:40:00,184.85,185.53,184.8,185.33,366558.0,183.9579,184.6346,183.9081,184.4356,366558.0
2024-06-28 09:50:00,185.34,185.64,185.2,185.49,237407.0,184.4455,184.7441,184.3062,184.5948,237407.0
2024-06-28 10:00:00,185.54,186.43,185.43,186.23,279217.0,184.6446,185.5303,184.5351,185.3312,279217.0
2024-06-28 10:10:00,186.23,186.58,186.19,186.43,190521.0,185.3312,185.6795,185.2914,185.5303,190521.0
2024-06-28 10:20:00,186.44,186.51,186.06,186.12,185621.0,185.5402,185.6099,185.162,185.2218,185621.0
2024-06-28 10:30:00,186.11,186.15,185.86,186.0,145184.0,185.2118,185.2516,184.963,185.1023,145184.0
2024-06-28 10:40:00,186.01,186.06,185.56,185.69,145314.0,185.1123,185.162,184.6645,184.7938,145314.0
2024-06-28 10:50:00,185.69,185.74,185.25,185.48,204036.0,184.7938,184.8436,184.356,184.5848,204036.0
2024-06-28 11:00:00,185.49,185.78,185.23,185.24,215126.0,184.5948,184.8834,184.336,184.346,215126.0
2024-06-28 11:10:00,185.24,185.51,185.01,185.51,224642.0,184.346,184.6147,184.1171,184.6147,224642.0
2024-06-28 11:20:00,185.5,185.66,185.16,185.44,186305.0,184.6047,184.764,184.2664,184.545,186305.0
2024-06-28 11:30:00,185.45,185.69,185.41,185.66,180766.0,184.555,184.7938,184.5152,184.764,180766.0
2024-06-28 11:40:00,185.64,185.73,185.3,185.53,155715.0,184.7441,184.8336,184.4057,184.6346,155715.0
2024-06-28 11:50:00,185.56,185.81,185.41,185.46,101258.0,184.6645,184.9132,184.5152,184.5649,101258.0
2024-06-28 12:00:00,185.47,185.62,185.07,185.21,125837.0,184.5749,184.7242,184.1768,184.3161,125837.0
2024-06-28 12:10:00,185.21,185.46,185.1,185.24,130873.0,184.3161,184.5649,184.2067,184.346,130873.0
2024-06-28 12:20:00,185.23,185.49,185.16,185.34,102743.0,184.336,184.5948,184.2664,184.4455,102743.0
2024-06-28 12:30:00,185.37,185.5,185.05,185.07,108000.0,184.4754,184.6047,184.1569,184.1768,108000.0
2024-06-28 12:40:00,185.06,185.16,184.77,185.08,211689.0,184.1669,184.2664,183.8783,184.1868,211689.0
2024-06-28 12:50:00,185.1,185.33,184.99,185.3,99283.0,184.2067,184.4356,184.0972,184.4057,99283.0
2024-06-28 13:00:00,185.29,185.57,185.19,185.5,129292.0,184.3958,184.6744,184.2962,184.6047,129292.0
2024-06-28 13:10:00,185.49,185.61,185.34,185.4,118517.0,184.5948,184.7142,184.4455,184.5052,118517.0
2024-06-28 13:20:00,185.41,185.51,185.21,185.28,99625.0,184.5152,184.6147,184.3161,184.3858,99625.0
2024-06-28 13:30:00,185.27,185.5,185.23,185.36,110718.0,184.3759,184.6047,184.336,184.4654,110718.0
2024-06-28 13:40:00,185.39,185.46,185.34,185.4,67676.0,184.4953,184.5649,184.4455,184.5052,67676.0
2024-06-28 13:50:00,185.41,185.45,185.3,185.42,76688.0,184.5152,184.555,184.4057,184.5251,76688.0
2024-06-28 14:00:00,185.42,185.66,185.33,185.64,118694.0,184.5251,184.764,184.4356,184.7441,118694.0
2024-06-28 14:10:00,185.64,185.82,185.63,185.73,107538.0,184.7441,184.9232,184.7341,184.8336,107538.0
2024-06-28 14:20:00,185.73,185.74,185.16,185.26,126577.0,184.8336,184.8436,184.2664,184.3659,126577.0
2024-06-28 14:30:00,185.25,185.51,185.23,185.41,96789.0,184.356,184.6147,184.336,184.5152,96789.0
2024-06-28 14:40:00,185.4,185.54,185.28,185.32,111335.0,184.5052,184.6446,184.3858,184.4256,111335.0
2024-06-28 14:50:00,185.32,185.61,185.32,185.57,111667.0,184.4256,184.7142,184.4256,184.6744,111667.0
2024-06-28 15:00:00,185.57,185.76,185.5,185.58,153611.0,184.6744,184.8635,184.6047,184.6844,153611.0
2024-06-28 15:10:00,185.58,185.6,185.42,185.58,122439.0,184.6844,184.7043,184.5251,184.6844,122439.0
2024-06-28 15:20:00,185.57,185.63,185.38,185.43,130318.0,184.6744,184.7341,184.4853,184.5351,130318.0
2024-06-28 15:30:00,185.43,185.44,184.6,184.94,270011.0,184.5351,184.545,183.7091,184.0474,270011.0
2024-06-28 15:40:00,184.91,185.29,184.8,184.82,201370.0,184.0176,184.3958,183.9081,183.928,201370.0
2024-06-28 15:50:00,184.8,184.82,183.32,183.39,2448605.0,183.9081,183.928,182.4353,182.5049,2448605.0
2024-07-01 09:30:00,184.48,185.34,184.12,184.57,995069.0,183.5897,184.4455,183.2314,183.6792,995069.0
2024-07-01 09:40:00,184.57,184.6,183.46,183.48,398084.0,183.6792,183.7091,182.5746,182.5945,398084.0
2024-07-01 09:50:00,183.47,183.5,182.73,183.14,496540.0,182.5845,182.6144,181.8481,182.2561,496540.0
2024-07-01 10:00:00,183.14,184.24,183.13,184.08,426825.0,182.2561,183.3508,182.2462,183.1916,426825.0
2024-07-01 10:10:00,184.08,184.14,183.27,184.14,251796.0,183.1916,183.2513,182.3855,183.2513,251796.0
2024-07-01 10:20:00,184.15,184.28,183.75,184.1,229155.0,183.2613,183.3906,182.8632,183.2115,229155.0
2024-07-01 10:30:00,184.1,184.1,183.49,183.69,127775.0,183.2115,183.2115,182.6044,182.8035,127775.0
2024-07-01 10:40:00,183.68,183.84,183.5,183.65,141412.0,182.7935,182.9528,182.6144,182.7637,141412.0
2024-07-01 10:50:00,183.69,183.82,183.35,183.7,155111.0,182.8035,182.9329,182.4651,182.8134,155111.0
2024-07-01 11:00:00,183.7,183.96,183.36,183.42,121554.0,182.8134,183.0722,182.4751,182.5348,121554.0
2024-07-01 11:10:00,183.41,183.81,183.38,183.63,118859.0,182.5248,182.9229,182.495,182.7438,118859.0
2024-07-01 11:20:00,183.62,183.7,183.51,183.64,99940.0,182.7338,182.8134,182.6243,182.7537,99940.0
2024-07-01 11:30:00,183.62,183.66,183.4,183.42,103766.0,182.7338,182.7736,182.5149,182.5348,103766.0
2024-07-01 11:40:00,183.4,183.8,183.4,183.75,99600.0,182.5149,182.9129,182.5149,182.8632,99600.0
2024-07-01 11:50:00,183.74,183.78,183.56,183.72,108830.0,182.8532,182.893,182.6741,182.8333,108830.0
2024-07-01 12:00:00,183.72,183.96,183.51,183.95,110173.0,182.8333,183.0722,182.6243,183.0622,110173.0
2024-07-01 12:10:00,183.95,184.44,183.94,184.31,134219.0,183.0622,183.5499,183.0523,183.4205,134219.0
2024-07-01 12:20:00,184.32,184.35,184.04,184.28,118482.0,183.4304,183.4603,183.1518,183.3906,118482.0
2024-07-01 12:30:00,184.3,184.71,184.22,184.69,139080.0,183.4105,183.8186,183.3309,183.7987,139080.0
2024-07-01 12:40:00,184.69,184.71,184.42,184.46,137760.0,183.7987,183.8186,183.53,183.5698,137760.0
2024-07-01 12:50:00,184.46,184.63,184.41,184.43,94151.0,183.5698,183.7389,183.52,183.5399,94151.0
2024-07-01 13:00:00,184.42,184.48,184.16,184.21,100430.0,183.53,183.5897,183.2712,183.321,100430.0
2024-07-01 13:10:00,184.2,184.21,183.9,184.09,88485.0,183.311,183.321,183.0125,183.2015,88485.0
2024-07-01 13:20:00,184.11,184.11,183.63,183.73,130539.0,183.2215,183.2215,182.7438,182.8433,130539.0
2024-07-01 13:30:00,183.73,184.11,183.73,184.07,92910.0,182.8433,183.2215,182.8433,183.1816,92910.0
2024-07-01 13:40:00,184.08,184.16,183.87,183.87,98758.0,183.1916,183.2712,182.9826,182.9826,98758.0
2024-07-01 13:50:00,183.87,183.99,183.67,183.99,97242.0,182.9826,183.102,182.7836,183.102,97242.0
2024-07-01 14:00:00,183.99,184.17,183.75,184.16,118551.0,183.102,183.2812,182.8632,183.2712,118551.0
2024-07-01 14:10:00,184.15,184.4,184.11,184.35,108134.0,183.2613,183.5101,183.2215,183.4603,108134.0
2024-07-01 14:20:00,184.35,184.39,184.06,184.06,114302.0,183.4603,183.5001,183.1717,183.1717,114302.0
2024-07-01 14:30:00,184.05,184.1,183.87,184.1,102066.0,183.1617,183.2115,182.9826,183.2115,102066.0
2024-07-01 14:40:00,184.1,184.23,184.04,184.18,112954.0,183.2115,183.3409,183.1518,183.2911,112954.0
2024-07-01 14:50:00,184.19,184.23,184.08,184.1,82508.0,183.3011,183.3409,183.1916,183.2115,82508.0
2024-07-01 15:00:00,184.1,184.18,183.96,184.17,127277.0,183.2115,183.2911,183.0722,183.2812,127277.0
2024-07-01 15:10:00,184.17,184.18,183.99,184.05,121049.0,183.2812,183.2911,183.102,183.1617,121049.0
2024-07-01 15:20:00,184.04,184.05,183.66,183.83,166249.0,183.1518,183.1617,182.7736,182.9428,166249.0
2024-07-01 15:30:00,183.83,184.11,183.79,184.04,170756.0,182.9428,183.2215,182.903,183.1518,170756.0
2024-07-01 15:40:00,184.05,184.24,184.01,184.12,123452.0,183.1617,183.3508,183.1219,183.2314,123452.0
2024-07-01 15:50:00,184.13,184.69,184.13,184.48,549423.0,183.2414,183.7987,183.2414,183.5897,549423.0
2024-07-02 09:30:00,183.55,184.13,183.06,183.31,517109.0,182.6642,183.2414,182.1765,182.4253,517109.0
2024-07-02 09:40:00,183.3,183.74,183.21,183.57,228915.0,182.4154,182.8532,182.3258,182.6841,228915.0
2024-07-02 09:50:00,183.58,183.9,183.49,183.64,178928.0,182.694,183.0125,182.6044,182.7537,178928.0
2024-07-02 10:00:00,183.67,184.07,183.22,183.77,162036.0,182.7836,183.1816,182.3357,182.8831,162036.0
2024-07-02 10:10:00,183.7,184.28,183.62,184.26,149775.0,182.8134,183.3906,182.7338,183.3707,149775.0
2024-07-02 10:20:00,184.26,184.33,183.98,184.31,122189.0,183.3707,183.4404,183.0921,183.4205,122189.0
2024-07-02 10:30:00,184.3,184.86,184.29,184.85,145428.0,183.4105,183.9678,183.4006,183.9579,145428.0
2024-07-02 10:40:00,184.84,185.03,184.53,184.66,127903.0,183.9479,184.137,183.6394,183.7688,127903.0
2024-07-02 10:50:00,184.66,185.12,184.54,184.98,185214.0,183.7688,184.2266,183.6494,184.0873,185214.0
2024-07-02 11:00:00,184.97,185.29,184.91,185.01,106001.0,184.0773,184.3958,184.0176,184.1171,106001.0
2024-07-02 11:10:00,185.0,185.13,184.95,184.96,86437.0,184.1072,184.2365,184.0574,184.0674,86437.0
2024-07-02 11:20:00,184.96,185.08,184.77,185.05,77204.0,184.0674,184.1868,183.8783,184.1569,77204.0
2024-07-02 11:30:00,185.06,185.42,185.06,185.36,74067.0,184.1669,184.5251,184.1669,184.4654,74067.0
2024-07-02 11:40:00,185.37,185.5,185.3,185.3,113029.0,184.4754,184.6047,184.4057,184.4057,113029.0
2024-07-02 11:50:00,185.29,185.32,184.76,184.82,89198.0,184.3958,184.4256,183.8683,183.928,89198.0
2024-07-02 12:00:00,184.81,184.9,184.64,184.78,93387.0,183.9181,184.0076,183.7489,183.8882,93387.0
2024-07-02 12:10:00,184.77,185.0,184.62,185.0,83184.0,183.8783,184.1072,183.729,184.1072,83184.0
2024-07-02 12:20:00,185.01,185.23,184.96,185.23,99955.0,184.1171,184.336,184.0674,184.336,99955.0
2024-07-02 12:30:00,185.24,185.32,185.13,185.2,77432.0,184.346,184.4256,184.2365,184.3062,77432.0
2024-07-02 12:40:00,185.2,185.35,185.16,185.24,66932.0,184.3062,184.4555,184.2664,184.346,66932.0
2024-07-02 12:50:00,185.25,185.65,185.22,185.65,97518.0,184.356,184.754,184.3261,184.754,97518.0
2024-07-02 13:00:00,185.66,186.02,185.64,186.01,91134.0,184.764,185.1222,184.7441,185.1123,91134.0
2024-07-02 13:10:00,186.02,186.09,185.95,186.03,94679.0,185.1222,185.1919,185.0526,185.1322,94679.0
2024-07-02 13:20:00,186.03,186.28,186.0,186.17,100889.0,185.1322,185.381,185.1023,185.2715,100889.0
2024-07-02 13:30:00,186.18,186.37,186.0,186.33,107084.0,185.2815,185.4705,185.1023,185.4307,107084.0
2024-07-02 13:40:00,186.34,186.59,186.26,186.29,153548.0,185.4407,185.6895,185.3611,185.3909,153548.0
2024-07-02 13:50:00,186.3,186.54,186.29,186.45,72622.0,185.4009,185.6397,185.3909,185.5502,72622.0
2024-07-02 14:00:00,186.44,186.62,186.43,186.48,83536.0,185.5402,185.7193,185.5303,185.58,83536.0
2024-07-02 14:10:00,186.49,186.66,186.4,186.46,97117.0,185.59,185.7591,185.5004,185.5601,97117.0
2024-07-02 14:20:00,186.46,186.65,186.42,186.61,73351.0,185.5601,185.7492,185.5203,185.7094,73351.0
2024-07-02 14:30:00,186.61,186.71,186.5,186.61,97777.0,185.7094,185.8089,185.5999,185.7094,97777.0
2024-07-02 14:40:00,186.59,186.6,186.35,186.38,107358.0,185.6895,185.6994,185.4506,185.4805,107358.0
2024-07-02 14:50:00,186.37,186.41,186.3,186.31,103621.0,185.4705,185.5104,185.4009,185.4108,103621.0
2024-07-02 15:00:00,186.3,186.44,186.21,186.44,124706.0,185.4009,185.5402,185.3113,185.5402,124706.0
2024-07-02 15:10:00,186.44,186.53,186.39,186.47,130977.0,185.5402,185.6298,185.4904,185.5701,130977.0
2024-07-02 15:20:00,186.47,186.76,186.45,186.73,113811.0,185.5701,185.8587,185.5502,185.8288,113811.0
2024-07-02 15:30:00,186.72,186.86,186.67,186.78,133723.0,185.8189,185.9582,185.7691,185.8786,133723.0
2024-07-02 15:40:00,186.78,186.9,186.68,186.77,156742.0,185.8786,185.998,185.779,185.8686,156742.0
2024-07-02 15:50:00,186.77,186.95,186.32,186.63,641014.0,185.8686,186.0477,185.4208,185.7293,641014.0
2024-07-03 09:30:00,186.23,186.91,185.38,186.91,461121.0,185.3312,186.0079,184.4853,186.0079,461121.0
2024-07-03 09:40:00,186.91,187.23,186.14,186.37,224309.0,186.0079,186.3264,185.2417,185.4705,224309.0
2024-07-03 09:50:00,186.4,186.59,185.96,186.23,191811.0,185.5004,185.6895,185.0625,185.3312,191811.0
2024-07-03 10:00:00,186.27,186.46,185.62,185.9,195915.0,185.371,185.5601,184.7242,185.0028,195915.0
2024-07-03 10:10:00,185.89,186.16,185.55,185.96,198371.0,184.9929,185.2616,184.6545,185.0625,198371.0
2024-07-03 10:20:00,185.98,186.03,185.62,185.68,134180.0,185.0824,185.1322,184.7242,184.7839,134180.0
2024-07-03 10:30:00,185.68,185.99,185.63,185.98,94108.0,184.7839,185.0924,184.7341,185.0824,94108.0
2024-07-03 10:40:00,185.97,186.35,185.92,186.26,127125.0,185.0725,185.4506,185.0227,185.3611,127125.0
2024-07-03 10:50:00,186.21,186.46,185.91,186.45,111545.0,185.3113,185.5601,185.0128,185.5502,111545.0
2024-07-03 11:00:00,186.45,186.9,186.33,186.86,95742.0,185.5502,185.998,185.4307,185.9582,95742.0
2024-07-03 11:10:00,186.87,187.06,186.84,187.06,86118.0,185.9681,186.1572,185.9383,186.1572,86118.0
2024-07-03 11:20:00,187.06,187.08,186.72,186.98,129108.0,186.1572,186.1771,185.8189,186.0776,129108.0
2024-07-03 11:30:00,186.99,187.13,186.82,186.97,98900.0,186.0876,186.2269,185.9184,186.0677,98900.0
2024-07-03 11:40:00,186.96,187.33,186.94,186.97,145389.0,186.0577,186.4259,186.0378,186.0677,145389.0
2024-07-03 11:50:00,187.01,187.26,186.98,187.25,129281.0,186.1075,186.3563,186.0776,186.3463,129281.0
2024-07-03 12:00:00,187.25,187.43,187.11,187.2,125292.0,186.3463,186.5254,186.207,186.2965,125292.0
2024-07-03 12:10:00,187.2,187.42,187.15,187.4,139341.0,186.2965,186.5155,186.2468,186.4956,139341.0
2024-07-03 12:20:00,187.39,187.48,187.18,187.45,179645.0,186.4856,186.5752,186.2766,186.5453,179645.0
2024-07-03 12:30:00,187.45,187.47,187.0,187.28,174695.0,186.5453,186.5652,186.0975,186.3762,174695.0
2024-07-03 12:40:00,187.28,187.47,187.13,187.39,255408.0,186.3762,186.5652,186.2269,186.4856,255408.0
2024-07-03 12:50:00,187.38,187.62,187.14,187.38,985693.0,186.4757,186.7145,186.2368,186.4757,985693.0
2024-07-05 09:30:00,187.32,189.75,187.32,189.73,751685.0,186.416,188.8342,186.416,188.8143,751685.0
2024-07-05 09:40:00,189.7,190.43,189.52,190.43,472639.0,188.7845,189.511,188.6053,189.511,472639.0
2024-07-05 09:50:00,190.4,190.93,190.04,190.76,372711.0,189.4811,190.0085,189.1228,189.8394,372711.0
2024-07-05 10:00:00,190.75,191.36,190.74,191.0,482499.0,189.8294,190.4365,189.8195,190.0782,482499.0
2024-07-05 10:10:00,191.02,191.21,190.01,191.13,333775.0,190.0981,190.2872,189.093,190.2076,333775.0
2024-07-05 10:20:00,191.11,191.34,191.03,191.32,177433.0,190.1877,190.4166,190.1081,190.3967,177433.0
2024-07-05 10:30:00,191.35,191.47,191.05,191.31,219825.0,190.4265,190.5459,190.128,190.3867,219825.0
2024-07-05 10:40:00,191.32,191.46,191.14,191.39,175864.0,190.3967,190.536,190.2175,190.4663,175864.0
2024-07-05 10:50:00,191.41,191.43,190.86,190.9,222090.0,190.4862,190.5061,189.9389,189.9787,222090.0
2024-07-05 11:00:00,190.89,191.07,190.72,191.02,146940.0,189.9687,190.1479,189.7996,190.0981,146940.0
2024-07-05 11:10:00,191.03,191.55,191.03,191.39,151188.0,190.1081,190.6255,190.1081,190.4663,151188.0
2024-07-05 11:20:00,191.41,191.59,191.18,191.46,132929.0,190.4862,190.6654,190.2573,190.536,132929.0
2024-07-05 11:30:00,191.46,191.63,191.41,191.45,117979.0,190.536,190.7052,190.4862,190.526,117979.0
2024-07-05 11:40:00,191.46,191.82,191.42,191.77,100138.0,190.536,190.8942,190.4962,190.8445,100138.0
2024-07-05 11:50:00,191.77,191.94,191.73,191.8,130420.0,190.8445,191.0137,190.8047,190.8743,130420.0
2024-07-05 12:00:00,191.8,191.82,191.36,191.49,104566.0,190.8743,190.8942,190.4365,190.5658,104566.0
2024-07-05 12:10:00,191.48,191.69,191.46,191.56,105140.0,190.5559,190.7649,190.536,190.6355,105140.0
2024-07-05 12:20:00,191.55,191.87,191.55,191.82,100607.0,190.6255,190.944,190.6255,190.8942,100607.0
2024-07-05 12:30:00,191.84,191.86,191.54,191.78,91254.0,190.9141,190.9341,190.6156,190.8544,91254.0
2024-07-05 12:40:00,191.78,191.83,191.49,191.53,79967.0,190.8544,190.9042,190.5658,190.6056,79967.0
2024-07-05 12:50:00,191.53,191.73,191.52,191.66,66748.0,190.6056,190.8047,190.5957,190.735,66748.0
2024-07-05 13:00:00,191.64,191.73,191.59,191.7,77708.0,190.7151,190.8047,190.6654,190.7748,77708.0
2024-07-05 13:10:00,191.69,191.81,191.66,191.8,65835.0,190.7649,190.8843,190.735,190.8743,65835.0
2024-07-05 13:20:00,191.81,192.08,191.79,191.97,153325.0,190.8843,191.153,190.8644,191.0435,153325.0
2024-07-05 13:30:00,191.97,192.16,191.96,191.97,97523.0,191.0435,191.2326,191.0336,191.0435,97523.0
2024-07-05 13:40:00,191.96,192.21,191.93,192.13,95415.0,191.0336,191.2824,191.0037,191.2027,95415.0
2024-07-05 13:50:00,192.14,192.14,191.69,191.7,88386.0,191.2127,191.2127,190.7649,190.7748,88386.0
2024-07-05 14:00:00,191.71,191.88,191.58,191.84,150698.0,190.7848,190.954,190.6554,190.9141,150698.0
2024-07-05 14:10:00,191.84,192.19,191.78,192.09,140303.0,190.9141,191.2625,190.8544,191.1629,140303.0
2024-07-05 14:20:00,192.1,192.19,192.05,192.11,215588.0,191.1729,191.2625,191.1231,191.1828,215588.0
2024-07-05 14:30:00,192.11,192.17,191.93,191.93,122549.0,191.1828,191.2426,191.0037,191.0037,122549.0
2024-07-05 14:40:00,191.93,192.09,191.8,192.03,162203.0,191.0037,191.1629,190.8743,191.1032,162203.0
2024-07-05 14:50:00,192.02,192.09,191.91,192.01,100580.0,191.0933,191.1629,190.9838,191.0833,100580.0
2024-07-05 15:00:00,192.01,192.15,191.94,192.11,112889.0,191.0833,191.2227,191.0137,191.1828,112889.0
2024-07-05 15:10:00,192.1,192.13,191.89,191.94,90615.0,191.1729,191.2027,190.9639,191.0137,90615.0
2024-07-05 15:20:00,191.93,192.17,191.8,192.06,172948.0,191.0037,191.2426,190.8743,191.1331,172948.0
2024-07-05 15:30:00,192.04,192.26,192.02,192.07,171390.0,191.1132,191.3321,191.0933,191.143,171390.0
2024-07-05 15:40:00,192.07,192.2,191.84,192.08,211686.0,191.143,191.2724,190.9141,191.153,211686.0
2024-07-05 15:50:00,192.07,192.23,191.87,191.94,711166.0,191.143,191.3023,190.944,191.0137,711166.0
2024-07-08 09:30:00,191.38,191.41,189.32,190.15,869601.0,190.4564,190.4862,188.4063,189.2323,869601.0
2024-07-08 09:40:00,190.13,190.46,189.67,189.78,318719.0,189.2124,189.5408,188.7546,188.8641,318719.0
2024-07-08 09:50:00,189.79,190.17,189.63,189.75,243240.0,188.874,189.2522,188.7148,188.8342,243240.0
2024-07-08 10:00:00,189.75,189.91,189.33,189.75,259325.0,188.8342,188.9935,188.4163,188.8342,259325.0
2024-07-08 10:10:00,189.77,190.44,189.63,190.28,274242.0,188.8541,189.5209,188.7148,189.3617,274242.0
2024-07-08 10:20:00,190.27,190.41,189.99,190.41,181127.0,189.3517,189.491,189.0731,189.491,181127.0
2024-07-08 10:30:00,190.41,190.53,189.99,190.05,157142.0,189.491,189.6105,189.0731,189.1328,157142.0
2024-07-08 10:40:00,190.05,190.15,189.81,190.11,195040.0,189.1328,189.2323,188.8939,189.1925,195040.0
2024-07-08 10:50:00,190.1,190.47,190.08,190.47,183627.0,189.1825,189.5508,189.1626,189.5508,183627.0
2024-07-08 11:00:00,190.47,191.02,190.45,190.93,129994.0,189.5508,190.0981,189.5309,190.0085,129994.0
2024-07-08 11:10:00,190.94,191.05,190.84,190.9,106975.0,190.0185,190.128,189.919,189.9787,106975.0
2024-07-08 11:20:00,190.89,191.23,190.89,191.11,105342.0,189.9687,190.3071,189.9687,190.1877,105342.0
2024-07-08 11:30:00,191.11,191.35,191.03,191.35,119962.0,190.1877,190.4265,190.1081,190.4265,119962.0
2024-07-08 11:40:00,191.35,191.68,191.29,191.59,109892.0,190.4265,190.7549,190.3668,190.6654,109892.0
2024-07-08 11:50:00,191.59,191.63,191.27,191.32,113199.0,190.6654,190.7052,190.3469,190.3967,113199.0
2024-07-08 12:00:00,191.33,191.33,190.88,190.88,96484.0,190.4066,190.4066,189.9588,189.9588,96484.0
2024-07-08 12:10:00,190.9,190.98,190.8,190.85,76311.0,189.9787,190.0583,189.8792,189.9289,76311.0
2024-07-08 12:20:00,190.86,190.88,190.56,190.82,101956.0,189.9389,189.9588,189.6403,189.8991,101956.0
2024-07-08 12:30:00,190.82,191.0,190.8,190.96,87829.0,189.8991,190.0782,189.8792,190.0384,87829.0
2024-07-08 12:40:00,190.98,191.21,190.91,190.98,83165.0,190.0583,190.2872,189.9886,190.0583,83165.0
2024-07-08 12:50:00,190.99,191.13,190.79,190.82,113429.0,190.0682,190.2076,189.8692,189.8991,113429.0
2024-07-08 13:00:00,190.82,190.86,190.67,190.73,77635.0,189.8991,189.9389,189.7498,189.8095,77635.0
2024-07-08 13:10:00,190.74,191.2,190.71,191.05,118128.0,189.8195,190.2772,189.7896,190.128,118128.0
2024-07-08 13:20:00,191.05,191.19,191.03,191.14,73212.0,190.128,190.2673,190.1081,190.2175,73212.0
2024-07-08 13:30:00,191.14,191.2,190.93,191.01,65037.0,190.2175,190.2772,190.0085,190.0882,65037.0
2024-07-08 13:40:00,191.01,191.13,190.77,190.78,67273.0,190.0882,190.2076,189.8493,189.8593,67273.0
2024-07-08 13:50:00,190.76,190.88,190.64,190.83,146513.0,189.8394,189.9588,189.7199,189.909,146513.0
2024-07-08 14:00:00,190.83,190.92,190.67,190.75,67311.0,189.909,189.9986,189.7498,189.8294,67311.0
2024-07-08 14:10:00,190.75,190.88,190.71,190.88,52377.0,189.8294,189.9588,189.7896,189.9588,52377.0
2024-07-08 14:20:00,190.86,191.06,190.83,190.94,60940.0,189.9389,190.1379,189.909,190.0185,60940.0
2024-07-08 14:30:00,190.95,190.95,190.66,190.76,136644.0,190.0284,190.0284,189.7398,189.8394,136644.0
2024-07-08 14:40:00,190.75,190.97,190.73,190.83,110531.0,189.8294,190.0483,189.8095,189.909,110531.0
2024-07-08 14:50:00,190.83,190.92,190.73,190.77,97728.0,189.909,189.9986,189.8095,189.8493,97728.0
2024-07-08 15:00:00,190.78,190.81,190.62,190.72,66007.0,189.8593,189.8891,189.7,189.7996,66007.0
2024-07-08 15:10:00,190.73,190.75,190.53,190.74,97089.0,189.8095,189.8294,189.6105,189.8195,97089.0
2024-07-08 15:20:00,190.73,190.74,190.46,190.49,133114.0,189.8095,189.8195,189.5408,189.5707,133114.0
2024-07-08 15:30:00,190.49,190.49,190.03,190.03,301804.0,189.5707,189.5707,189.1129,189.1129,301804.0
2024-07-08 15:40:00,190.04,190.47,190.0,190.32,166676.0,189.1228,189.5508,189.083,189.4015,166676.0
2024-07-08 15:50:00,190.32,190.65,190.24,190.47,629294.0,189.4015,189.7299,189.3219,189.5508,629294.0
2024-07-09 09:30:00,191.75,192.86,191.72,192.46,696078.0,190.8246,191.9292,190.7947,191.5312,696078.0
2024-07-09 09:40:00,192.44,192.49,191.57,191.67,262889.0,191.5113,191.561,190.6454,190.745,262889.0
2024-07-09 09:50:00,191.67,192.08,191.42,192.02,289652.0,190.745,191.153,190.4962,191.0933,289652.0
2024-07-09 10:00:00,192.04,192.09,191.51,191.76,257526.0,191.1132,191.1629,190.5857,190.8345,257526.0
2024-07-09 10:10:00,191.77,191.94,191.59,191.79,185938.0,190.8445,191.0137,190.6654,190.8644,185938.0
2024-07-09 10:20:00,191.78,191.97,191.65,191.96,141846.0,190.8544,191.0435,190.7251,191.0336,141846.0
2024-07-09 10:30:00,191.98,192.1,191.67,191.78,160534.0,191.0535,191.1729,190.745,190.8544,160534.0
2024-07-09 10:40:00,191.77,192.16,191.7,191.92,138873.0,190.8445,191.2326,190.7748,190.9938,138873.0
2024-07-09 10:50:00,191.93,192.04,191.65,192.03,178059.0,191.0037,191.1132,190.7251,191.1032,178059.0
2024-07-09 11:00:00,192.03,192.06,191.64,191.75,96921.0,191.1032,191.1331,190.7151,190.8246,96921.0
2024-07-09 11:10:00,191.76,191.79,191.28,191.43,138064.0,190.8345,190.8644,190.3568,190.5061,138064.0
2024-07-09 11:20:00,191.44,191.47,191.17,191.44,118542.0,190.5161,190.5459,190.2474,190.5161,118542.0
2024-07-09 11:30:00,191.47,191.62,191.43,191.48,91042.0,190.5459,190.6952,190.5061,190.5559,91042.0
2024-07-09 11:40:00,191.48,191.52,191.3,191.34,68421.0,190.5559,190.5957,190.3768,190.4166,68421.0
2024-07-09 11:50:00,191.34,191.37,191.11,191.3,88354.0,190.4166,190.4464,190.1877,190.3768,88354.0
2024-07-09 12:00:00,191.29,191.55,191.22,191.55,97762.0,190.3668,190.6255,190.2971,190.6255,97762.0
2024-07-09 12:10:00,191.54,191.57,191.12,191.17,332033.0,190.6156,190.6454,190.1976,190.2474,332033.0
2024-07-09 12:20:00,191.16,191.17,190.76,190.76,176282.0,190.2374,190.2474,189.8394,189.8394,176282.0
2024-07-09 12:30:00,190.75,190.83,190.49,190.51,146534.0,189.8294,189.909,189.5707,189.5906,146534.0
2024-07-09 12:40:00,190.52,190.57,190.31,190.39,108638.0,189.6005,189.6503,189.3915,189.4711,108638.0
2024-07-09 12:50:00,190.4,190.73,190.4,190.7,81353.0,189.4811,189.8095,189.4811,189.7796,81353.0
2024-07-09 13:00:00,190.69,190.89,190.68,190.79,94025.0,189.7697,189.9687,189.7597,189.8692,94025.0
2024-07-09 13:10:00,190.79,190.87,190.56,190.63,78644.0,189.8692,189.9488,189.6403,189.71,78644.0
2024-07-09 13:20:00,190.64,190.64,190.31,190.42,103258.0,189.7199,189.7199,189.3915,189.501,103258.0
2024-07-09 13:30:00,190.42,190.76,190.42,190.72,65370.0,189.501,189.8394,189.501,189.7996,65370.0
2024-07-09 13:40:00,190.71,190.8,190.71,190.76,40052.0,189.7896,189.8792,189.7896,189.8394,40052.0
2024-07-09 13:50:00,190.75,191.01,190.75,191.0,68401.0,189.8294,190.0882,189.8294,190.0782,68401.0
2024-07-09 14:00:00,191.0,191.28,191.0,191.22,101561.0,190.0782,190.3568,190.0782,190.2971,101561.0
2024-07-09 14:10:00,191.22,191.25,190.97,190.98,98564.0,190.2971,190.327,190.0483,190.0583,98564.0
2024-07-09 14:20:00,190.99,191.05,190.78,190.96,110615.0,190.0682,190.128,189.8593,190.0384,110615.0
2024-07-09 14:30:00,190.98,191.12,190.87,191.11,88784.0,190.0583,190.1976,189.9488,190.1877,88784.0
2024-07-09 14:40:00,191.11,191.27,191.09,191.12,97707.0,190.1877,190.3469,190.1678,190.1976,97707.0
2024-07-09 14:50:00,191.11,191.11,190.6,190.73,160037.0,190.1877,190.1877,189.6801,189.8095,160037.0
2024-07-09 15:00:00,190.73,190.84,190.6,190.81,76164.0,189.8095,189.919,189.6801,189.8891,76164.0
2024-07-09 15:10:00,190.81,190.82,190.58,190.58,78043.0,189.8891,189.8991,189.6602,189.6602,78043.0
2024-07-09 15:20:00,190.58,190.65,190.4,190.49,78022.0,189.6602,189.7299,189.4811,189.5707,78022.0
2024-07-09 15:30:00,190.49,190.52,190.27,190.49,95906.0,189.5707,189.6005,189.3517,189.5707,95906.0
2024-07-09 15:40:00,190.49,190.51,190.31,190.44,95429.0,189.5707,189.5906,189.3915,189.5209,95429.0
2024-07-09 15:50:00,190.44,190.57,190.23,190.49,524876.0,189.5209,189.6503,189.3119,189.5707,524876.0
2024-07-10 09:30:00,190.75,192.38,190.62,192.25,640325.0,189.8294,191.4515,189.7,191.3222,640325.0
2024-07-10 09:40:00,192.26,192.32,191.68,191.85,249684.0,191.3321,191.3918,190.7549,190.9241,249684.0
2024-07-10 09:50:00,191.86,192.31,191.86,192.29,221311.0,190.9341,191.3819,190.9341,191.362,221311.0
2024-07-10 10:00:00,192.29,192.45,191.94,192.06,224403.0,191.362,191.5212,191.0137,191.1331,224403.0
2024-07-10 10:10:00,192.07,192.28,191.71,191.83,241926.0,191.143,191.352,190.7848,190.9042,241926.0
2024-07-10 10:20:00,191.83,191.83,191.29,191.59,174244.0,190.9042,190.9042,190.3668,190.6654,174244.0
2024-07-10 10:30:00,191.61,191.75,191.41,191.59,138315.0,190.6853,190.8246,190.4862,190.6654,138315.0
2024-07-10 10:40:00,191.59,191.61,191.37,191.44,118496.0,190.6654,190.6853,190.4464,190.5161,118496.0
2024-07-10 10:50:00,191.45,191.45,191.09,191.28,138859.0,190.526,190.526,190.1678,190.3568,138859.0
2024-07-10 11:00:00,191.27,191.46,190.87,191.44,157760.0,190.3469,190.536,189.9488,190.5161,157760.0
2024-07-10 11:10:00,191.44,191.64,191.44,191.54,131507.0,190.5161,190.7151,190.5161,190.6156,131507.0
2024-07-10 11:20:00,191.54,191.68,191.53,191.56,110622.0,190.6156,190.7549,190.6056,190.6355,110622.0
2024-07-10 11:30:00,191.56,191.82,191.55,191.65,95512.0,190.6355,190.8942,190.6255,190.7251,95512.0
2024-07-10 11:40:00,191.64,191.69,191.48,191.61,48418.0,190.7151,190.7649,190.5559,190.6853,48418.0
2024-07-10 11:50:00,191.61,191.86,191.61,191.8,84826.0,190.6853,190.9341,190.6853,190.8743,84826.0
2024-07-10 12:00:00,191.79,191.86,191.49,191.56,67121.0,190.8644,190.9341,190.5658,190.6355,67121.0
2024-07-10 12:10:00,191.57,191.65,191.34,191.42,137903.0,190.6454,190.7251,190.4166,190.4962,137903.0
2024-07-10 12:20:00,191.43,191.99,191.42,191.78,158918.0,190.5061,191.0634,190.4962,190.8544,158918.0
2024-07-10 12:30:00,191.79,191.92,191.73,191.8,84762.0,190.8644,190.9938,190.8047,190.8743,84762.0
2024-07-10 12:40:00,191.79,192.13,191.74,192.09,110445.0,190.8644,191.2027,190.8146,191.1629,110445.0
2024-07-10 12:50:00,192.09,192.36,192.05,192.25,89117.0,191.1629,191.4316,191.1231,191.3222,89117.0
2024-07-10 13:00:00,192.24,192.84,192.17,192.7,141143.0,191.3122,191.9093,191.2426,191.77,141143.0
2024-07-10 13:10:00,192.7,192.87,192.53,192.86,121296.0,191.77,191.9392,191.6008,191.9292,121296.0
2024-07-10 13:20:00,192.87,192.91,192.53,192.57,71738.0,191.9392,191.979,191.6008,191.6406,71738.0
2024-07-10 13:30:00,192.57,192.67,192.56,192.62,64964.0,191.6406,191.7401,191.6307,191.6904,64964.0
2024-07-10 13:40:00,192.63,192.95,192.62,192.91,105028.0,191.7003,192.0188,191.6904,191.979,105028.0
2024-07-10 13:50:00,192.91,192.97,192.83,192.88,60402.0,191.979,192.0387,191.8994,191.9491,60402.0
2024-07-10 14:00:00,192.89,192.98,192.72,192.77,58217.0,191.9591,192.0486,191.7899,191.8397,58217.0
2024-07-10 14:10:00,192.78,192.78,192.63,192.72,87831.0,191.8496,191.8496,191.7003,191.7899,87831.0
2024-07-10 14:20:00,192.71,192.82,192.63,192.67,83914.0,191.7799,191.8894,191.7003,191.7401,83914.0
2024-07-10 14:30:00,192.67,192.92,192.65,192.9,126567.0,191.7401,191.9889,191.7202,191.969,126567.0
2024-07-10 14:40:00,192.9,193.31,192.86,193.08,155793.0,191.969,192.3771,191.9292,192.1482,155793.0
2024-07-10 14:50:00,193.08,193.09,192.79,192.86,126644.0,192.1482,192.1581,191.8596,191.9292,126644.0
2024-07-10 15:00:00,192.86,192.86,192.62,192.67,125914.0,191.9292,191.9292,191.6904,191.7401,125914.0
2024-07-10 15:10:00,192.66,192.73,192.54,192.65,108578.0,191.7302,191.7999,191.6108,191.7202,108578.0
2024-07-10 15:20:00,192.66,192.66,192.27,192.34,124091.0,191.7302,191.7302,191.3421,191.4117,124091.0
2024-07-10 15:30:00,192.36,192.42,192.19,192.19,85107.0,191.4316,191.4913,191.2625,191.2625,85107.0
2024-07-10 15:40:00,192.18,192.51,192.07,192.5,154851.0,191.2525,191.5809,191.143,191.571,154851.0
2024-07-10 15:50:00,192.5,192.88,192.41,192.67,561540.0,191.571,191.9491,191.4814,191.7401,561540.0
2024-07-11 09:30:00,191.4,192.41,191.2,191.89,837399.0,190.4763,191.4814,190.2772,190.9639,837399.0
2024-07-11 09:40:00,191.89,191.9,191.36,191.44,334265.0,190.9639,190.9739,190.4365,190.5161,334265.0
2024-07-11 09:50:00,191.46,191.55,191.05,191.39,307652.0,190.536,190.6255,190.128,190.4663,307652.0
2024-07-11 10:00:00,191.39,191.39,190.25,190.28,452078.0,190.4663,190.4663,189.3318,189.3617,452078.0
2024-07-11 10:10:00,190.28,190.28,189.64,189.83,515572.0,189.3617,189.3617,188.7248,188.9138,515572.0
2024-07-11 10:20:00,189.83,189.98,189.28,189.78,321541.0,188.9138,189.0631,188.3665,188.8641,321541.0
2024-07-11 10:30:00,189.78,190.05,189.34,189.38,229082.0,188.8641,189.1328,188.4262,188.466,229082.0
2024-07-11 10:40:00,189.38,189.52,189.05,189.11,262446.0,188.466,188.6053,188.1376,188.1973,262446.0
2024-07-11 10:50:00,189.12,189.48,188.82,188.85,384833.0,188.2073,188.5655,187.9087,187.9386,384833.0
2024-07-11 11:00:00,188.84,188.89,188.38,188.81,286806.0,187.9286,187.9784,187.4708,187.8988,286806.0
2024-07-11 11:10:00,188.8,188.89,188.31,188.44,217769.0,187.8888,187.9784,187.4012,187.5306,217769.0
2024-07-11 11:20:00,188.43,188.46,187.88,187.97,236253.0,187.5206,187.5505,186.9733,187.0628,236253.0
2024-07-11 11:30:00,187.97,188.05,187.44,187.69,291461.0,187.0628,187.1424,186.5354,186.7842,291461.0
2024-07-11 11:40:00,187.67,187.94,187.35,187.93,375160.0,186.7643,187.033,186.4458,187.023,375160.0
2024-07-11 11:50:00,187.95,188.06,187.42,187.43,178832.0,187.0429,187.1524,186.5155,186.5254,178832.0
2024-07-11 12:00:00,187.42,187.63,186.82,187.53,435553.0,186.5155,186.7245,185.9184,186.6249,435553.0
2024-07-11 12:10:00,187.53,187.75,187.45,187.71,198121.0,186.6249,186.8439,186.5453,186.8041,198121.0
2024-07-11 12:20:00,187.71,187.83,187.38,187.79,118538.0,186.8041,186.9235,186.4757,186.8837,118538.0
2024-07-11 12:30:00,187.8,188.06,187.72,187.89,115157.0,186.8936,187.1524,186.814,186.9832,115157.0
2024-07-11 12:40:00,187.88,188.12,187.61,187.63,103848.0,186.9733,187.2121,186.7046,186.7245,103848.0
2024-07-11 12:50:00,187.63,187.8,187.29,187.3,117750.0,186.7245,186.8936,186.3861,186.3961,117750.0
2024-07-11 13:00:00,187.31,187.62,187.15,187.51,113836.0,186.406,186.7145,186.2468,186.605,113836.0
2024-07-11 13:10:00,187.53,187.77,187.44,187.68,75200.0,186.6249,186.8638,186.5354,186.7742,75200.0
2024-07-11 13:20:00,187.68,187.74,187.32,187.63,84665.0,186.7742,186.8339,186.416,186.7245,84665.0
2024-07-11 13:30:00,187.61,187.62,187.24,187.25,72298.0,186.7046,186.7145,186.3363,186.3463,72298.0
2024-07-11 13:40:00,187.26,187.46,186.92,187.02,101476.0,186.3563,186.5553,186.0179,186.1174,101476.0
2024-07-11 13:50:00,187.03,187.26,186.92,187.13,84807.0,186.1274,186.3563,186.0179,186.2269,84807.0
2024-07-11 14:00:00,187.14,187.37,187.07,187.12,102402.0,186.2368,186.4657,186.1672,186.2169,102402.0
2024-07-11 14:10:00,187.13,187.43,187.03,187.31,111047.0,186.2269,186.5254,186.1274,186.406,111047.0
2024-07-11 14:20:00,187.31,187.63,187.31,187.39,95131.0,186.406,186.7245,186.406,186.4856,95131.0
2024-07-11 14:30:00,187.38,187.99,187.35,187.95,304332.0,186.4757,187.0827,186.4458,187.0429,304332.0
2024-07-11 14:40:00,187.94,188.15,187.84,187.91,139202.0,187.033,187.242,186.9335,187.0031,139202.0
2024-07-11 14:50:00,187.94,188.2,187.9,188.13,99387.0,187.033,187.2917,186.9932,187.2221,99387.0
2024-07-11 15:00:00,188.15,188.46,188.11,188.31,110682.0,187.242,187.5505,187.2021,187.4012,110682.0
2024-07-11 15:10:00,188.3,188.32,187.87,188.09,184297.0,187.3912,187.4111,186.9633,187.1822,184297.0
2024-07-11 15:20:00,188.09,188.19,187.88,187.91,157549.0,187.1822,187.2818,186.9733,187.0031,157549.0
2024-07-11 15:30:00,187.9,187.95,187.64,187.83,181189.0,186.9932,187.0429,186.7344,186.9235,181189.0
2024-07-11 15:40:00,187.81,187.81,187.06,187.22,219283.0,186.9036,186.9036,186.1572,186.3164,219283.0
2024-07-11 15:50:00,187.24,187.69,187.17,187.29,1054655.0,186.3363,186.7842,186.2667,186.3861,1054655.0
2024-07-12 09:30:00,186.92,188.32,186.62,187.7,577671.0,186.0179,187.4111,185.7193,186.7941,577671.0
2024-07-12 09:40:00,187.72,187.94,186.64,186.76,373549.0,186.814,187.033,185.7392,185.8587,373549.0
2024-07-12 09:50:00,186.78,187.8,186.77,187.74,232296.0,185.8786,186.8936,185.8686,186.8339,232296.0
2024-07-12 10:00:00,187.75,188.14,187.24,187.71,228301.0,186.8439,187.232,186.3363,186.8041,228301.0
2024-07-12 10:10:00,187.71,187.85,187.02,187.09,200547.0,186.8041,186.9434,186.1174,186.1871,200547.0
2024-07-12 10:20:00,187.08,187.16,186.73,186.85,185592.0,186.1771,186.2567,185.8288,185.9482,185592.0
2024-07-12 10:30:00,186.85,187.55,186.77,187.55,205999.0,185.9482,186.6449,185.8686,186.6449,205999.0
2024-07-12 10:40:00,187.55,188.19,187.52,188.14,195823.0,186.6449,187.2818,186.615,187.232,195823.0
2024-07-12 10:50:00,188.14,188.16,187.23,187.23,201328.0,187.232,187.2519,186.3264,186.3264,201328.0
2024-07-12 11:00:00,187.2,187.84,187.2,187.75,112879.0,186.2965,186.9335,186.2965,186.8439,112879.0
2024-07-12 11:10:00,187.74,187.82,187.24,187.26,117304.0,186.8339,186.9135,186.3363,186.3563,117304.0
2024-07-12 11:20:00,187.28,187.61,187.27,187.38,153881.0,186.3762,186.7046,186.3662,186.4757,153881.0
2024-07-12 11:30:00,187.38,187.4,187.06,187.27,142179.0,186.4757,186.4956,186.1572,186.3662,142179.0
2024-07-12 11:40:00,187.31,187.41,187.1,187.16,106277.0,186.406,186.5055,186.197,186.2567,106277.0
2024-07-12 11:50:00,187.17,187.4,186.87,186.92,109476.0,186.2667,186.4956,185.9681,186.0179,109476.0
2024-07-12 12:00:00,186.91,187.21,186.78,186.8,151826.0,186.0079,186.3065,185.8786,185.8985,151826.0
2024-07-12 12:10:00,186.81,187.1,186.76,186.98,129668.0,185.9084,186.197,185.8587,186.0776,129668.0
2024-07-12 12:20:00,186.99,187.2,186.87,187.05,124651.0,186.0876,186.2965,185.9681,186.1473,124651.0
2024-07-12 12:30:00,187.06,187.32,187.01,187.18,104647.0,186.1572,186.416,186.1075,186.2766,104647.0
2024-07-12 12:40:00,187.19,187.19,186.9,186.97,69164.0,186.2866,186.2866,185.998,186.0677,69164.0
2024-07-12 12:50:00,186.96,187.64,186.96,187.62,304589.0,186.0577,186.7344,186.0577,186.7145,304589.0
2024-07-12 13:00:00,187.63,187.64,187.41,187.47,213389.0,186.7245,186.7344,186.5055,186.5652,213389.0
2024-07-12 13:10:00,187.46,187.64,187.4,187.52,124739.0,186.5553,186.7344,186.4956,186.615,124739.0
2024-07-12 13:20:00,187.51,187.64,187.45,187.58,113588.0,186.605,186.7344,186.5453,186.6747,113588.0
2024-07-12 13:30:00,187.58,187.92,187.55,187.87,142952.0,186.6747,187.0131,186.6449,186.9633,142952.0
2024-07-12 13:40:00,187.86,188.48,187.81,188.43,236281.0,186.9534,187.5704,186.9036,187.5206,236281.0
2024-07-12 13:50:00,188.43,188.69,188.35,188.44,198709.0,187.5206,187.7793,187.441,187.5306,198709.0
2024-07-12 14:00:00,188.43,188.63,187.98,188.02,195064.0,187.5206,187.7196,187.0728,187.1126,195064.0
2024-07-12 14:10:00,188.03,188.22,187.83,187.85,194673.0,187.1225,187.3116,186.9235,186.9434,194673.0
2024-07-12 14:20:00,187.84,187.84,187.53,187.72,140098.0,186.9335,186.9335,186.6249,186.814,140098.0
2024-07-12 14:30:00,187.71,187.8,187.64,187.79,76301.0,186.8041,186.8936,186.7344,186.8837,76301.0
2024-07-12 14:40:00,187.81,188.02,187.81,187.97,79761.0,186.9036,187.1126,186.9036,187.0628,79761.0
2024-07-12 14:50:00,187.95,188.05,187.91,188.0,79561.0,187.0429,187.1424,187.0031,187.0927,79561.0
2024-07-12 15:00:00,188.01,188.06,187.81,187.92,116531.0,187.1026,187.1524,186.9036,187.0131,116531.0
2024-07-12 15:10:00,187.91,187.91,187.51,187.72,119350.0,187.0031,187.0031,186.605,186.814,119350.0
2024-07-12 15:20:00,187.71,187.87,187.55,187.61,196107.0,186.8041,186.9633,186.6449,186.7046,196107.0
2024-07-12 15:30:00,187.61,187.67,187.08,187.14,218211.0,186.7046,186.7643,186.1771,186.2368,218211.0
2024-07-12 15:40:00,187.14,187.19,186.38,186.49,419905.0,186.2368,186.2866,185.4805,185.59,419905.0
2024-07-12 15:50:00,186.49,186.91,186.14,186.78,943182.0,185.59,186.0079,185.2417,185.8786,943182.0
2024-07-15 09:30:00,186.53,188.5,186.49,188.48,640929.0,185.6298,187.5903,185.59,187.5704,640929.0
2024-07-15 09:40:00,188.51,188.58,187.67,188.46,279949.0,187.6002,187.6699,186.7643,187.5505,279949.0
2024-07-15 09:50:00,188.47,188.86,188.27,188.81,232753.0,187.5604,187.9485,187.3614,187.8988,232753.0
2024-07-15 10:00:00,188.85,189.01,188.41,188.76,167686.0,187.9386,188.0978,187.5007,187.849,167686.0
2024-07-15 10:10:00,188.76,188.92,188.58,188.78,123039.0,187.849,188.0082,187.6699,187.8689,123039.0
2024-07-15 10:20:00,188.78,189.23,188.64,189.17,201346.0,187.8689,188.3167,187.7296,188.257,201346.0
2024-07-15 10:30:00,189.19,189.67,189.16,189.3,192943.0,188.2769,188.7546,188.2471,188.3864,192943.0
2024-07-15 10:40:00,189.28,189.51,189.09,189.23,124421.0,188.3665,188.5954,188.1774,188.3167,124421.0
2024-07-15 10:50:00,189.23,189.48,189.03,189.13,195083.0,188.3167,188.5655,188.1177,188.2172,195083.0
2024-07-15 11:00:00,189.13,189.6,189.09,189.31,104468.0,188.2172,188.685,188.1774,188.3964,104468.0
2024-07-15 11:10:00,189.32,189.71,189.25,189.69,105163.0,188.4063,188.7944,188.3366,188.7745,105163.0
2024-07-15 11:20:00,189.68,189.9,189.07,189.07,125867.0,188.7646,188.9835,188.1575,188.1575,125867.0
2024-07-15 11:30:00,189.06,189.34,188.92,189.34,144387.0,188.1476,188.4262,188.0082,188.4262,144387.0
2024-07-15 11:40:00,189.34,189.36,188.47,189.01,223461.0,188.4262,188.4461,187.5604,188.0978,223461.0
2024-07-15 11:50:00,189.07,189.14,188.67,189.07,67857.0,188.1575,188.2272,187.7594,188.1575,67857.0
2024-07-15 12:00:00,189.05,189.14,188.43,188.47,105696.0,188.1376,188.2272,187.5206,187.5604,105696.0
2024-07-15 12:10:00,188.48,188.54,188.21,188.28,121750.0,187.5704,187.6301,187.3017,187.3713,121750.0
2024-07-15 12:20:00,188.31,188.53,188.14,188.37,127595.0,187.4012,187.6201,187.232,187.4609,127595.0
2024-07-15 12:30:00,188.37,188.59,188.27,188.39,58062.0,187.4609,187.6798,187.3614,187.4808,58062.0
2024-07-15 12:40:00,188.4,188.67,188.2,188.48,84126.0,187.4907,187.7594,187.2917,187.5704,84126.0
2024-07-15 12:50:00,188.47,188.57,188.29,188.42,49210.0,187.5604,187.6599,187.3813,187.5107,49210.0
2024-07-15 13:00:00,188.46,188.53,187.9,188.46,81393.0,187.5505,187.6201,186.9932,187.5505,81393.0
2024-07-15 13:10:00,188.45,188.51,188.16,188.43,63314.0,187.5405,187.6002,187.2519,187.5206,63314.0
2024-07-15 13:20:00,188.42,188.7,188.26,188.3,98954.0,187.5107,187.7893,187.3514,187.3912,98954.0
2024-07-15 13:30:00,188.28,188.3,187.9,188.24,99572.0,187.3713,187.3912,186.9932,187.3315,99572.0
2024-07-15 13:40:00,188.25,188.32,187.93,188.11,99323.0,187.3415,187.4111,187.023,187.2021,99323.0
2024-07-15 13:50:00,188.1,188.23,187.78,187.84,111677.0,187.1922,187.3216,186.8737,186.9335,111677.0
2024-07-15 14:00:00,187.85,187.9,187.57,187.72,178147.0,186.9434,186.9932,186.6648,186.814,178147.0
2024-07-15 14:10:00,187.72,187.86,187.63,187.66,143877.0,186.814,186.9534,186.7245,186.7543,143877.0
2024-07-15 14:20:00,187.68,188.16,187.65,188.13,84337.0,186.7742,187.2519,186.7444,187.2221,84337.0
2024-07-15 14:30:00,188.12,188.5,188.09,188.12,73890.0,187.2121,187.5903,187.1822,187.2121,73890.0
2024-07-15 14:40:00,188.12,188.21,187.9,188.17,85538.0,187.2121,187.3017,186.9932,187.2619,85538.0
2024-07-15 14:50:00,188.17,188.34,188.04,188.34,64698.0,187.2619,187.431,187.1325,187.431,64698.0
2024-07-15 15:00:00,188.35,188.46,188.08,188.43,78794.0,187.441,187.5505,187.1723,187.5206,78794.0
2024-07-15 15:10:00,188.42,188.6,188.36,188.46,79660.0,187.5107,187.6898,187.4509,187.5505,79660.0
2024-07-15 15:20:00,188.45,188.51,188.23,188.24,96343.0,187.5405,187.6002,187.3216,187.3315,96343.0
2024-07-15 15:30:00,188.24,188.55,188.01,188.07,104609.0,187.3315,187.64,187.1026,187.1623,104609.0
2024-07-15 15:40:00,188.07,188.15,187.68,187.94,128629.0,187.1623,187.242,186.7742,187.033,128629.0
2024-07-15 15:50:00,187.95,188.26,187.67,188.25,641917.0,187.0429,187.3514,186.7643,187.3415,641917.0
2024-07-16 09:30:00,189.01,190.33,188.79,190.23,515915.0,188.0978,189.4114,187.8789,189.3119,515915.0
2024-07-16 09:40:00,190.27,190.34,189.0,189.02,248855.0,189.3517,189.4214,188.0879,188.1078,248855.0
2024-07-16 09:50:00,189.04,189.25,188.36,188.38,202794.0,188.1277,188.3366,187.4509,187.4708,202794.0
2024-07-16 10:00:00,188.41,188.54,187.63,187.98,317247.0,187.5007,187.6301,186.7245,187.0728,317247.0
2024-07-16 10:10:00,187.97,188.16,187.44,187.88,152227.0,187.0628,187.2519,186.5354,186.9733,152227.0
2024-07-16 10:20:00,187.89,188.18,187.66,188.11,143704.0,186.9832,187.2718,186.7543,187.2021,143704.0
2024-07-16 10:30:00,188.08,188.26,187.58,187.85,101037.0,187.1723,187.3514,186.6747,186.9434,101037.0
2024-07-16 10:40:00,187.82,188.4,187.78,188.34,107226.0,186.9135,187.4907,186.8737,187.431,107226.0
2024-07-16 10:50:00,188.36,188.45,187.86,187.96,80818.0,187.4509,187.5405,186.9534,187.0529,80818.0
2024-07-16 11:00:00,187.96,188.56,187.76,188.53,110247.0,187.0529,187.65,186.8538,187.6201,110247.0
2024-07-16 11:10:00,188.55,188.66,188.24,188.35,119133.0,187.64,187.7495,187.3315,187.441,119133.0
2024-07-16 11:20:00,188.36,188.43,188.1,188.14,80577.0,187.4509,187.5206,187.1922,187.232,80577.0
2024-07-16 11:30:00,188.15,188.22,187.7,187.84,99384.0,187.242,187.3116,186.7941,186.9335,99384.0
2024-07-16 11:40:00,187.83,187.95,187.62,187.64,91589.0,186.9235,187.0429,186.7145,186.7344,91589.0
2024-07-16 11:50:00,187.63,187.88,187.5,187.57,119894.0,186.7245,186.9733,186.5951,186.6648,119894.0
2024-07-16 12:00:00,187.59,187.68,186.98,187.04,133077.0,186.6847,186.7742,186.0776,186.1373,133077.0
2024-07-16 12:10:00,187.03,187.09,186.18,186.41,225992.0,186.1274,186.1871,185.2815,185.5104,225992.0
2024-07-16 12:20:00,186.4,186.44,186.02,186.19,156172.0,185.5004,185.5402,185.1222,185.2914,156172.0
2024-07-16 12:30:00,186.18,186.2,185.53,185.63,236507.0,185.2815,185.3014,184.6346,184.7341,236507.0
2024-07-16 12:40:00,185.66,185.98,185.56,185.68,113097.0,184.764,185.0824,184.6645,184.7839,113097.0
2024-07-16 12:50:00,185.67,186.08,185.63,186.03,166192.0,184.7739,185.1819,184.7341,185.1322,166192.0
2024-07-16 13:00:00,186.03,186.28,185.83,185.9,127757.0,185.1322,185.381,184.9332,185.0028,127757.0
2024-07-16 13:10:00,185.9,186.11,185.75,185.79,138505.0,185.0028,185.2118,184.8535,184.8933,138505.0
2024-07-16 13:20:00,185.77,186.12,185.75,185.81,71908.0,184.8734,185.2218,184.8535,184.9132,71908.0
2024-07-16 13:30:00,185.8,185.92,185.2,185.23,152564.0,184.9033,185.0227,184.3062,184.336,152564.0
2024-07-16 13:40:00,185.26,185.59,185.12,185.44,112968.0,184.3659,184.6943,184.2266,184.545,112968.0
2024-07-16 13:50:00,185.44,185.56,185.25,185.53,107255.0,184.545,184.6645,184.356,184.6346,107255.0
2024-07-16 14:00:00,185.52,185.53,185.14,185.5,104124.0,184.6246,184.6346,184.2465,184.6047,104124.0
2024-07-16 14:10:00,185.49,185.57,185.26,185.26,149840.0,184.5948,184.6744,184.3659,184.3659,149840.0
2024-07-16 14:20:00,185.28,185.73,185.18,185.65,103012.0,184.3858,184.8336,184.2863,184.754,103012.0
2024-07-16 14:30:00,185.64,185.97,185.54,185.97,101573.0,184.7441,185.0725,184.6446,185.0725,101573.0
2024-07-16 14:40:00,185.97,186.1,185.83,185.89,123068.0,185.0725,185.2018,184.9332,184.9929,123068.0
2024-07-16 14:50:00,185.87,186.05,185.75,186.05,102662.0,184.973,185.1521,184.8535,185.1521,102662.0
2024-07-16 15:00:00,186.04,186.05,185.73,185.9,99589.0,185.1421,185.1521,184.8336,185.0028,99589.0
2024-07-16 15:10:00,185.91,186.11,185.55,185.56,161874.0,185.0128,185.2118,184.6545,184.6645,161874.0
2024-07-16 15:20:00,185.58,185.81,185.39,185.61,183042.0,184.6844,184.9132,184.4953,184.7142,183042.0
2024-07-16 15:30:00,185.61,185.69,185.38,185.69,227233.0,184.7142,184.7938,184.4853,184.7938,227233.0
2024-07-16 15:40:00,185.69,185.73,185.37,185.51,213381.0,184.7938,184.8336,184.4754,184.6147,213381.0
2024-07-16 15:50:00,185.51,185.8,185.32,185.5,782814.0,184.6147,184.9033,184.4256,184.6047,782814.0
2024-07-17 09:30:00,184.68,185.23,183.26,183.48,963073.0,183.7887,184.336,182.3756,182.5945,963073.0
2024-07-17 09:40:00,183.49,183.79,183.15,183.64,343813.0,182.6044,182.903,182.2661,182.7537,343813.0
2024-07-17 09:50:00,183.65,183.93,183.21,183.26,231647.0,182.7637,183.0423,182.3258,182.3756,231647.0
2024-07-17 10:00:00,183.25,183.45,182.67,182.97,431128.0,182.3656,182.5646,181.7884,182.087,431128.0
2024-07-17 10:10:00,182.97,183.08,182.14,182.84,395827.0,182.087,182.1964,181.261,181.9576,395827.0
2024-07-17 10:20:00,182.83,182.99,182.41,182.67,225332.0,181.9476,182.1069,181.5297,181.7884,225332.0
2024-07-17 10:30:00,182.69,182.89,182.36,182.68,148322.0,181.8083,182.0073,181.4799,181.7984,148322.0
2024-07-17 10:40:00,182.68,182.94,182.25,182.31,163521.0,181.7984,182.0571,181.3704,181.4301,163521.0
2024-07-17 10:50:00,182.33,182.33,181.62,182.08,257280.0,181.45,181.45,180.7435,181.2013,257280.0
2024-07-17 11:00:00,182.08,182.17,181.72,182.14,218552.0,181.2013,181.2908,180.843,181.261,218552.0
2024-07-17 11:10:00,182.13,182.13,181.83,181.97,204003.0,181.251,181.251,180.9525,181.0918,204003.0
2024-07-17 11:20:00,181.98,182.28,181.68,182.28,191372.0,181.1017,181.4003,180.8032,181.4003,191372.0
2024-07-17 11:30:00,182.29,182.44,182.07,182.37,140782.0,181.4102,181.5595,181.1913,181.4899,140782.0
2024-07-17 11:40:00,182.38,182.48,182.15,182.31,180152.0,181.4998,181.5993,181.2709,181.4301,180152.0
2024-07-17 11:50:00,182.34,182.35,181.96,182.12,204378.0,181.46,181.4699,181.0818,181.2411,204378.0
2024-07-17 12:00:00,182.15,182.51,182.15,182.42,204927.0,181.2709,181.6292,181.2709,181.5396,204927.0
2024-07-17 12:10:00,182.42,182.61,182.24,182.5,239955.0,181.5396,181.7287,181.3605,181.6192,239955.0
2024-07-17 12:20:00,182.49,182.51,182.26,182.49,117955.0,181.6093,181.6292,181.3804,181.6093,117955.0
2024-07-17 12:30:00,182.47,182.66,182.25,182.53,192438.0,181.5894,181.7785,181.3704,181.6491,192438.0
2024-07-17 12:40:00,182.53,182.6,182.33,182.56,150583.0,181.6491,181.7187,181.45,181.6789,150583.0
2024-07-17 12:50:00,182.52,182.86,182.45,182.85,254189.0,181.6391,181.9775,181.5695,181.9675,254189.0
2024-07-17 13:00:00,182.84,183.02,182.5,182.5,159721.0,181.9576,182.1367,181.6192,181.6192,159721.0
2024-07-17 13:10:00,182.5,182.69,182.27,182.62,143699.0,181.6192,181.8083,181.3903,181.7386,143699.0
2024-07-17 13:20:00,182.61,182.71,182.21,182.56,162424.0,181.7287,181.8282,181.3306,181.6789,162424.0
2024-07-17 13:30:00,182.53,183.02,182.48,182.77,108447.0,181.6491,182.1367,181.5993,181.8879,108447.0
2024-07-17 13:40:00,182.78,182.87,182.45,182.66,110496.0,181.8979,181.9874,181.5695,181.7785,110496.0
2024-07-17 13:50:00,182.65,182.94,182.53,182.9,129301.0,181.7685,182.0571,181.6491,182.0173,129301.0
2024-07-17 14:00:00,182.9,183.04,182.72,182.95,155036.0,182.0173,182.1566,181.8382,182.0671,155036.0
2024-07-17 14:10:00,182.94,183.35,182.94,183.34,140493.0,182.0571,182.4651,182.0571,182.4552,140493.0
2024-07-17 14:20:00,183.34,183.39,183.2,183.34,199848.0,182.4552,182.5049,182.3158,182.4552,199848.0
2024-07-17 14:30:00,183.36,183.44,183.19,183.3,189009.0,182.4751,182.5547,182.3059,182.4154,189009.0
2024-07-17 14:40:00,183.3,183.4,182.94,182.99,145137.0,182.4154,182.5149,182.0571,182.1069,145137.0
2024-07-17 14:50:00,182.98,183.14,182.88,183.03,105624.0,182.0969,182.2561,181.9974,182.1467,105624.0
2024-07-17 15:00:00,183.03,183.14,182.68,182.82,154684.0,182.1467,182.2561,181.7984,181.9377,154684.0
2024-07-17 15:10:00,182.83,183.13,182.79,182.86,185768.0,181.9476,182.2462,181.9078,181.9775,185768.0
2024-07-17 15:20:00,182.87,183.13,182.64,182.77,174138.0,181.9874,182.2462,181.7585,181.8879,174138.0
2024-07-17 15:30:00,182.76,182.88,182.42,182.51,211003.0,181.878,181.9974,181.5396,181.6292,211003.0
2024-07-17 15:40:00,182.52,182.67,182.27,182.54,262515.0,181.6391,181.7884,181.3903,181.659,262515.0
2024-07-17 15:50:00,182.54,182.83,182.44,182.63,1281362.0,181.659,181.9476,181.5595,181.7486,1281362.0
2024-07-18 09:30:00,183.54,184.05,183.09,183.17,578833.0,182.6542,183.1617,182.2064,182.286,578833.0
2024-07-18 09:40:00,183.18,183.2,182.2,182.42,320131.0,182.2959,182.3158,181.3207,181.5396,320131.0
2024-07-18 09:50:00,182.46,182.62,181.08,181.14,300489.0,181.5794,181.7386,180.2061,180.2658,300489.0
2024-07-18 10:00:00,181.13,181.66,180.74,181.64,501959.0,180.2558,180.7833,179.8677,180.7634,501959.0
2024-07-18 10:10:00,181.67,182.19,181.44,181.72,269058.0,180.7932,181.3107,180.5643,180.843,269058.0
2024-07-18 10:20:00,181.72,182.08,181.46,181.5,164596.0,180.843,181.2013,180.5842,180.624,164596.0
2024-07-18 10:30:00,181.48,181.5,180.48,180.75,302509.0,180.6041,180.624,179.609,179.8777,302509.0
2024-07-18 10:40:00,180.75,180.97,180.34,180.92,254081.0,179.8777,180.0966,179.4696,180.0468,254081.0
2024-07-18 10:50:00,180.94,181.45,180.86,181.14,219860.0,180.0668,180.5743,179.9871,180.2658,219860.0
2024-07-18 11:00:00,181.15,181.36,180.76,180.89,178223.0,180.2757,180.4847,179.8876,180.017,178223.0
2024-07-18 11:10:00,180.91,180.95,180.04,180.34,250804.0,180.0369,180.0767,179.1711,179.4696,250804.0
2024-07-18 11:20:00,180.35,180.39,179.31,179.31,357499.0,179.4796,179.5194,178.4446,178.4446,357499.0
2024-07-18 11:30:00,179.31,179.5,178.95,179.31,328429.0,178.4446,178.6337,178.0864,178.4446,328429.0
2024-07-18 11:40:00,179.31,179.43,178.83,178.91,324701.0,178.4446,178.564,177.9669,178.0465,324701.0
2024-07-18 11:50:00,178.93,179.44,178.91,179.22,212475.0,178.0665,178.574,178.0465,178.3551,212475.0
2024-07-18 12:00:00,179.22,179.25,178.54,178.82,196207.0,178.3551,178.3849,177.6783,177.957,196207.0
2024-07-18 12:10:00,178.84,178.86,178.23,178.39,177468.0,177.9769,177.9968,177.3698,177.5291,177468.0
2024-07-18 12:20:00,178.37,178.85,178.23,178.72,140223.0,177.5092,177.9868,177.3698,177.8575,140223.0
2024-07-18 12:30:00,178.71,179.05,178.5,178.71,159126.0,177.8475,178.1859,177.6385,177.8475,159126.0
2024-07-18 12:40:00,178.71,179.07,178.54,178.59,133388.0,177.8475,178.2058,177.6783,177.7281,133388.0
2024-07-18 12:50:00,178.58,178.98,178.45,178.93,117825.0,177.7181,178.1162,177.5888,178.0665,117825.0
2024-07-18 13:00:00,178.91,179.24,178.78,178.81,132942.0,178.0465,178.375,177.9172,177.947,132942.0
2024-07-18 13:10:00,178.83,179.5,178.83,179.48,144019.0,177.9669,178.6337,177.9669,178.6138,144019.0
2024-07-18 13:20:00,179.44,179.59,179.12,179.15,158897.0,178.574,178.7233,178.2555,178.2854,158897.0
2024-07-18 13:30:00,179.12,179.74,179.09,179.67,81621.0,178.2555,178.8725,178.2257,178.8029,81621.0
2024-07-18 13:40:00,179.68,180.1,179.58,180.03,122798.0,178.8128,179.2308,178.7133,179.1611,122798.0
2024-07-18 13:50:00,180.02,180.04,179.6,179.65,149926.0,179.1512,179.1711,178.7332,178.783,149926.0
2024-07-18 14:00:00,179.68,179.69,179.31,179.46,142225.0,178.8128,178.8228,178.4446,178.5939,142225.0
2024-07-18 14:10:00,179.45,179.56,179.22,179.42,127213.0,178.5839,178.6934,178.3551,178.5541,127213.0
2024-07-18 14:20:00,179.44,179.65,178.97,179.04,184393.0,178.574,178.783,178.1063,178.1759,184393.0
2024-07-18 14:30:00,179.04,179.05,178.64,178.66,167021.0,178.1759,178.1859,177.7779,177.7978,167021.0
2024-07-18 14:40:00,178.62,179.03,178.62,178.84,167756.0,177.7579,178.166,177.7579,177.9769,167756.0
2024-07-18 14:50:00,178.83,179.18,178.7,179.08,175982.0,177.9669,178.3152,177.8376,178.2157,175982.0
2024-07-18 15:00:00,179.06,179.22,178.66,178.69,188660.0,178.1958,178.3551,177.7978,177.8276,188660.0
2024-07-18 15:10:00,178.68,178.82,178.31,178.74,237989.0,177.8177,177.957,177.4494,177.8774,237989.0
2024-07-18 15:20:00,178.74,178.77,178.41,178.6,212669.0,177.8774,177.9072,177.549,177.738,212669.0
2024-07-18 15:30:00,178.58,178.83,178.21,178.83,273394.0,177.7181,177.9669,177.3499,177.9669,273394.0
2024-07-18 15:40:00,178.83,179.74,178.73,179.72,344711.0,177.9669,178.8725,177.8674,178.8526,344711.0
2024-07-18 15:50:00,179.72,179.74,178.61,179.24,1416139.0,178.8526,178.8725,177.748,178.375,1416139.0
2024-07-19 09:30:00,180.51,181.65,180.05,181.51,1415814.0,179.6388,180.7733,179.181,180.634,1415814.0
2024-07-19 09:40:00,181.55,181.97,180.18,180.78,306558.0,180.6738,181.0918,179.3104,179.9075,306558.0
2024-07-19 09:50:00,180.77,181.31,180.67,180.76,181211.0,179.8976,180.435,179.7981,179.8876,181211.0
2024-07-19 10:00:00,180.76,181.18,180.47,181.13,183641.0,179.8876,180.3056,179.599,180.2558,183641.0
2024-07-19 10:10:00,181.15,181.26,180.54,180.81,141160.0,180.2757,180.3852,179.6687,179.9374,141160.0
2024-07-19 10:20:00,180.85,180.95,180.34,180.35,142055.0,179.9772,180.0767,179.4696,179.4796,142055.0
2024-07-19 10:30:00,180.34,180.66,180.04,180.6,154620.0,179.4696,179.7881,179.1711,179.7284,154620.0
2024-07-19 10:40:00,180.63,180.76,180.44,180.56,118939.0,179.7582,179.8876,179.5692,179.6886,118939.0
2024-07-19 10:50:00,180.57,180.97,180.49,180.91,114359.0,179.6985,180.0966,179.6189,180.0369,114359.0
2024-07-19 11:00:00,180.92,181.28,180.57,180.59,140379.0,180.0468,180.4051,179.6985,179.7184,140379.0
2024-07-19 11:10:00,180.61,180.8,180.31,180.72,100049.0,179.7383,179.9274,179.4398,179.8478,100049.0
2024-07-19 11:20:00,180.75,181.04,180.21,180.25,130116.0,179.8777,180.1663,179.3403,179.3801,130116.0
2024-07-19 11:30:00,180.25,180.26,179.53,179.67,165200.0,179.3801,179.39,178.6636,178.8029,165200.0
2024-07-19 11:40:00,179.68,180.5,179.68,180.49,114530.0,178.8128,179.6289,178.8128,179.6189,114530.0
2024-07-19 11:50:00,180.45,180.82,180.32,180.82,147571.0,179.5791,179.9473,179.4497,179.9473,147571.0
2024-07-19 12:00:00,180.83,180.83,180.2,180.34,119272.0,179.9573,179.9573,179.3303,179.4696,119272.0
2024-07-19 12:10:00,180.32,180.54,180.18,180.25,68601.0,179.4497,179.6687,179.3104,179.3801,68601.0
2024-07-19 12:20:00,180.26,180.34,180.01,180.21,61076.0,179.39,179.4696,179.1412,179.3403,61076.0
2024-07-19 12:30:00,180.21,180.27,179.67,179.92,110528.0,179.3403,179.4,178.8029,179.0517,110528.0
2024-07-19 12:40:00,179.92,180.17,179.81,179.95,80922.0,179.0517,179.3005,178.9422,179.0815,80922.0
2024-07-19 12:50:00,179.95,180.08,179.83,179.89,103432.0,179.0815,179.2109,178.9621,179.0218,103432.0
2024-07-19 13:00:00,179.9,179.95,179.45,179.6,88250.0,179.0318,179.0815,178.5839,178.7332,88250.0
2024-07-19 13:10:00,179.6,179.69,179.36,179.66,126288.0,178.7332,178.8228,178.4944,178.7929,126288.0
2024-07-19 13:20:00,179.66,179.71,179.25,179.66,95392.0,178.7929,178.8427,178.3849,178.7929,95392.0
2024-07-19 13:30:00,179.65,179.82,179.33,179.36,80397.0,178.783,178.9522,178.4645,178.4944,80397.0
2024-07-19 13:40:00,179.34,179.7,179.24,179.65,128331.0,178.4745,178.8327,178.375,178.783,128331.0
2024-07-19 13:50:00,179.66,179.74,179.41,179.69,93277.0,178.7929,178.8725,178.5441,178.8228,93277.0
2024-07-19 14:00:00,179.69,179.98,179.56,179.89,94816.0,178.8228,179.1114,178.6934,179.0218,94816.0
2024-07-19 14:10:00,179.88,180.2,179.69,179.94,131851.0,179.0119,179.3303,178.8228,179.0716,131851.0
2024-07-19 14:20:00,179.93,179.96,179.67,179.7,73118.0,179.0616,179.0915,178.8029,178.8327,73118.0
2024-07-19 14:30:00,179.69,179.74,179.4,179.55,91337.0,178.8228,178.8725,178.5342,178.6835,91337.0
2024-07-19 14:40:00,179.56,179.6,179.32,179.57,90629.0,178.6934,178.7332,178.4546,178.7034,90629.0
2024-07-19 14:50:00,179.58,179.76,179.56,179.75,74328.0,178.7133,178.8924,178.6934,178.8825,74328.0
2024-07-19 15:00:00,179.75,180.01,179.69,179.73,86219.0,178.8825,179.1412,178.8228,178.8626,86219.0
2024-07-19 15:10:00,179.74,179.86,179.52,179.77,118552.0,178.8725,178.992,178.6536,178.9024,118552.0
2024-07-19 15:20:00,179.76,179.84,179.57,179.6,112980.0,178.8924,178.9721,178.7034,178.7332,112980.0
2024-07-19 15:30:00,179.6,179.6,178.86,178.97,189695.0,178.7332,178.7332,177.9968,178.1063,189695.0
2024-07-19 15:40:00,178.98,179.44,178.97,179.25,165283.0,178.1162,178.574,178.1063,178.3849,165283.0
2024-07-19 15:50:00,179.23,179.48,179.08,179.38,750069.0,178.365,178.6138,178.2157,178.5143,750069.0
2024-07-22 09:30:00,182.31,183.81,181.9,183.7,1058122.0,181.4301,182.9229,181.0221,182.8134,1058122.0
2024-07-22 09:40:00,183.71,183.96,183.14,183.81,425671.0,182.8234,183.0722,182.2561,182.9229,425671.0
2024-07-22 09:50:00,183.81,183.85,183.01,183.69,317721.0,182.9229,182.9627,182.1268,182.8035,317721.0
2024-07-22 10:00:00,183.68,183.81,182.73,182.83,276148.0,182.7935,182.9229,181.8481,181.9476,276148.0
2024-07-22 10:10:00,182.81,183.34,182.58,182.75,212954.0,181.9277,182.4552,181.6988,181.868,212954.0
2024-07-22 10:20:00,182.74,183.16,182.5,183.08,121057.0,181.8581,182.276,181.6192,182.1964,121057.0
2024-07-22 10:30:00,183.1,183.8,183.02,183.76,246439.0,182.2163,182.9129,182.1367,182.8731,246439.0
2024-07-22 10:40:00,183.75,183.8,183.02,183.09,286474.0,182.8632,182.9129,182.1367,182.2064,286474.0
2024-07-22 10:50:00,183.11,183.32,182.71,182.79,202258.0,182.2263,182.4353,181.8282,181.9078,202258.0
2024-07-22 11:00:00,182.79,183.47,182.56,182.6,208471.0,181.9078,182.5845,181.6789,181.7187,208471.0
2024-07-22 11:10:00,182.58,183.03,182.37,182.44,241319.0,181.6988,182.1467,181.4899,181.5595,241319.0
2024-07-22 11:20:00,182.45,182.51,182.03,182.38,211219.0,181.5695,181.6292,181.1515,181.4998,211219.0
2024-07-22 11:30:00,182.39,182.63,182.19,182.56,157438.0,181.5098,181.7486,181.3107,181.6789,157438.0
2024-07-22 11:40:00,182.57,182.57,182.04,182.28,132549.0,181.6889,181.6889,181.1614,181.4003,132549.0
2024-07-22 11:50:00,182.28,182.79,182.1,182.5,141718.0,181.4003,181.9078,181.2212,181.6192,141718.0
2024-07-22 12:00:00,182.48,183.15,182.41,183.11,109683.0,181.5993,182.2661,181.5297,182.2263,109683.0
2024-07-22 12:10:00,183.12,183.35,182.99,183.27,156514.0,182.2362,182.4651,182.1069,182.3855,156514.0
2024-07-22 12:20:00,183.28,183.53,183.09,183.13,168441.0,182.3955,182.6443,182.2064,182.2462,168441.0
2024-07-22 12:30:00,183.14,183.53,183.13,183.42,130796.0,182.2561,182.6443,182.2462,182.5348,130796.0
2024-07-22 12:40:00,183.42,183.8,183.42,183.77,159793.0,182.5348,182.9129,182.5348,182.8831,159793.0
2024-07-22 12:50:00,183.82,183.97,183.68,183.91,175295.0,182.9329,183.0821,182.7935,183.0224,175295.0
2024-07-22 13:00:00,183.9,184.06,183.78,184.0,152150.0,183.0125,183.1717,182.893,183.112,152150.0
2024-07-22 13:10:00,183.99,184.28,183.94,184.21,117984.0,183.102,183.3906,183.0523,183.321,117984.0
2024-07-22 13:20:00,184.22,184.22,183.93,183.99,105005.0,183.3309,183.3309,183.0423,183.102,105005.0
2024-07-22 13:30:00,184.0,184.26,183.77,183.85,103877.0,183.112,183.3707,182.8831,182.9627,103877.0
2024-07-22 13:40:00,183.86,184.05,183.69,183.97,96729.0,182.9727,183.1617,182.8035,183.0821,96729.0
2024-07-22 13:50:00,183.96,183.96,183.62,183.77,88516.0,183.0722,183.0722,182.7338,182.8831,88516.0
2024-07-22 14:00:00,183.77,184.16,183.62,184.03,96435.0,182.8831,183.2712,182.7338,183.1418,96435.0
2024-07-22 14:10:00,184.05,184.22,183.9,184.18,120668.0,183.1617,183.3309,183.0125,183.2911,120668.0
2024-07-22 14:20:00,184.18,184.28,184.08,184.1,123571.0,183.2911,183.3906,183.1916,183.2115,123571.0
2024-07-22 14:30:00,184.1,184.17,183.98,184.0,180444.0,183.2115,183.2812,183.0921,183.112,180444.0
2024-07-22 14:40:00,184.0,184.03,183.81,183.91,108379.0,183.112,183.1418,182.9229,183.0224,108379.0
2024-07-22 14:50:00,183.92,184.02,183.78,183.8,96549.0,183.0324,183.1319,182.893,182.9129,96549.0
2024-07-22 15:00:00,183.81,184.01,183.65,183.94,119606.0,182.9229,183.1219,182.7637,183.0523,119606.0
2024-07-22 15:10:00,183.93,184.02,183.72,183.92,160489.0,183.0423,183.1319,182.8333,183.0324,160489.0
2024-07-22 15:20:00,183.9,184.05,183.68,183.88,189182.0,183.0125,183.1617,182.7935,182.9926,189182.0
2024-07-22 15:30:00,183.88,184.06,183.57,184.02,174745.0,182.9926,183.1717,182.6841,183.1319,174745.0
2024-07-22 15:40:00,184.01,184.3,183.97,184.06,329508.0,183.1219,183.4105,183.0821,183.1717,329508.0
2024-07-22 15:50:00,184.04,184.06,183.24,183.33,746567.0,183.1518,183.1717,182.3557,182.4452,746567.0
2024-07-23 09:30:00,183.83,184.5,183.65,184.02,621100.0,182.9428,183.6096,182.7637,183.1319,621100.0
2024-07-23 09:40:00,184.03,185.0,184.03,184.4,311143.0,183.1418,184.1072,183.1418,183.5101,311143.0
2024-07-23 09:50:00,184.38,184.94,184.17,184.81,286590.0,183.4901,184.0474,183.2812,183.9181,286590.0
2024-07-23 10:00:00,184.81,184.81,184.21,184.52,246253.0,183.9181,183.9181,183.321,183.6295,246253.0
2024-07-23 10:10:00,184.54,184.73,184.23,184.72,233221.0,183.6494,183.8385,183.3409,183.8285,233221.0
2024-07-23 10:20:00,184.71,185.06,184.61,184.67,379692.0,183.8186,184.1669,183.719,183.7788,379692.0
2024-07-23 10:30:00,184.73,184.78,184.09,184.17,272018.0,183.8385,183.8882,183.2015,183.2812,272018.0
2024-07-23 10:40:00,184.18,184.28,183.56,183.77,317509.0,183.2911,183.3906,182.6741,182.8831,317509.0
2024-07-23 10:50:00,183.75,183.9,183.57,183.81,213173.0,182.8632,183.0125,182.6841,182.9229,213173.0
2024-07-23 11:00:00,183.82,184.18,183.71,184.15,263250.0,182.9329,183.2911,182.8234,183.2613,263250.0
2024-07-23 11:10:00,184.14,184.66,184.09,184.65,315698.0,183.2513,183.7688,183.2015,183.7588,315698.0
2024-07-23 11:20:00,184.66,184.78,184.51,184.75,298541.0,183.7688,183.8882,183.6195,183.8584,298541.0
2024-07-23 11:30:00,184.76,184.81,184.52,184.56,207259.0,183.8683,183.9181,183.6295,183.6693,207259.0
2024-07-23 11:40:00,184.55,184.71,184.44,184.62,196774.0,183.6593,183.8186,183.5499,183.729,196774.0
2024-07-23 11:50:00,184.62,184.68,184.36,184.4,181569.0,183.729,183.7887,183.4702,183.5101,181569.0
2024-07-23 12:00:00,184.4,184.4,183.96,184.14,225811.0,183.5101,183.5101,183.0722,183.2513,225811.0
2024-07-23 12:10:00,184.14,184.54,184.12,184.33,165877.0,183.2513,183.6494,183.2314,183.4404,165877.0
2024-07-23 12:20:00,184.34,184.46,183.72,184.17,235497.0,183.4503,183.5698,182.8333,183.2812,235497.0
2024-07-23 12:30:00,184.18,184.55,184.02,184.24,153561.0,183.2911,183.6593,183.1319,183.3508,153561.0
2024-07-23 12:40:00,184.25,184.42,184.02,184.41,169370.0,183.3608,183.53,183.1319,183.52,169370.0
2024-07-23 12:50:00,184.38,184.6,184.14,184.31,200119.0,183.4901,183.7091,183.2513,183.4205,200119.0
2024-07-23 13:00:00,184.31,184.48,184.15,184.19,161083.0,183.4205,183.5897,183.2613,183.3011,161083.0
2024-07-23 13:10:00,184.2,184.22,183.91,184.15,204914.0,183.311,183.3309,183.0224,183.2613,204914.0
2024-07-23 13:20:00,184.14,184.54,184.14,184.38,196109.0,183.2513,183.6494,183.2513,183.4901,196109.0
2024-07-23 13:30:00,184.37,184.5,184.18,184.38,108641.0,183.4802,183.6096,183.2911,183.4901,108641.0
2024-07-23 13:40:00,184.38,184.47,184.22,184.43,85992.0,183.4901,183.5797,183.3309,183.5399,85992.0
2024-07-23 13:50:00,184.44,184.7,184.27,184.6,120872.0,183.5499,183.8086,183.3807,183.7091,120872.0
2024-07-23 14:00:00,184.6,185.2,184.56,185.08,280256.0,183.7091,184.3062,183.6693,184.1868,280256.0
2024-07-23 14:10:00,185.08,185.22,184.94,184.98,183672.0,184.1868,184.3261,184.0474,184.0873,183672.0
2024-07-23 14:20:00,184.97,184.98,184.38,184.52,317443.0,184.0773,184.0873,183.4901,183.6295,317443.0
2024-07-23 14:30:00,184.53,184.81,184.48,184.74,169561.0,183.6394,183.9181,183.5897,183.8484,169561.0
2024-07-23 14:40:00,184.74,184.74,184.22,184.33,228914.0,183.8484,183.8484,183.3309,183.4404,228914.0
2024-07-23 14:50:00,184.33,184.53,184.25,184.52,206281.0,183.4404,183.6394,183.3608,183.6295,206281.0
2024-07-23 15:00:00,184.52,184.65,184.35,184.61,310967.0,183.6295,183.7588,183.4603,183.719,310967.0
2024-07-23 15:10:00,184.61,184.75,184.54,184.68,368345.0,183.719,183.8584,183.6494,183.7887,368345.0
2024-07-23 15:20:00,184.68,184.84,184.61,184.71,360354.0,183.7887,183.9479,183.719,183.8186,360354.0
2024-07-23 15:30:00,184.69,185.04,184.61,184.92,392872.0,183.7987,184.147,183.719,184.0275,392872.0
2024-07-23 15:40:00,184.93,184.95,184.23,184.36,449966.0,184.0375,184.0574,183.3409,183.4702,449966.0
2024-07-23 15:50:00,184.36,184.48,183.33,183.59,1060102.0,183.4702,183.5897,182.4452,182.704,1060102.0
2024-07-24 09:30:00,175.39,175.42,173.57,174.89,2137168.0,174.5435,174.5734,172.7323,174.046,2137168.0
2024-07-24 09:40:00,174.92,176.86,174.91,176.63,1234263.0,174.0758,176.0064,174.0659,175.7776,1234263.0
2024-07-24 09:50:00,176.62,177.58,175.76,177.42,941971.0,175.7676,176.723,174.9118,176.5637,941971.0
2024-07-24 10:00:00,177.42,177.95,176.45,176.78,857197.0,176.5637,177.0912,175.5984,175.9268,857197.0
2024-07-24 10:10:00,176.75,177.76,176.71,177.08,597819.0,175.897,176.9021,175.8572,176.2254,597819.0
2024-07-24 10:20:00,177.12,177.63,176.81,176.82,410038.0,176.2652,176.7727,175.9567,175.9666,410038.0
2024-07-24 10:30:00,176.82,177.24,176.36,176.71,467002.0,175.9666,176.3846,175.5089,175.8572,467002.0
2024-07-24 10:40:00,176.71,176.99,176.3,176.3,459400.0,175.8572,176.1358,175.4491,175.4491,459400.0
2024-07-24 10:50:00,176.29,176.82,175.85,176.72,427557.0,175.4392,175.9666,175.0013,175.8671,427557.0
2024-07-24 11:00:00,176.73,177.22,176.7,177.17,306835.0,175.8771,176.3647,175.8472,176.3149,306835.0
2024-07-24 11:10:00,177.16,177.16,176.1,176.17,331910.0,176.305,176.305,175.2501,175.3198,331910.0
2024-07-24 11:20:00,176.17,176.19,175.17,175.62,460646.0,175.3198,175.3397,174.3246,174.7724,460646.0
2024-07-24 11:30:00,175.62,176.04,175.18,175.25,387854.0,174.7724,175.1904,174.3346,174.4042,387854.0
2024-07-24 11:40:00,175.26,175.3,175.0,175.1,285180.0,174.4142,174.454,174.1554,174.2549,285180.0
2024-07-24 11:50:00,175.11,175.14,174.32,174.37,386561.0,174.2649,174.2947,173.4787,173.5285,386561.0
2024-07-24 12:00:00,174.38,174.63,174.07,174.3,412061.0,173.5384,173.7872,173.2299,173.4588,412061.0
2024-07-24 12:10:00,174.3,174.62,174.11,174.28,364693.0,173.4588,173.7773,173.2697,173.4389,364693.0
2024-07-24 12:20:00,174.28,174.69,174.19,174.25,420490.0,173.4389,173.8469,173.3493,173.409,420490.0
2024-07-24 12:30:00,174.25,175.04,174.22,174.6,241137.0,173.409,174.1952,173.3792,173.7573,241137.0
2024-07-24 12:40:00,174.6,174.85,174.27,174.84,237312.0,173.7573,174.0061,173.4289,173.9962,237312.0
2024-07-24 12:50:00,174.84,174.84,174.24,174.39,207680.0,173.9962,173.9962,173.3991,173.5484,207680.0
2024-07-24 13:00:00,174.39,175.44,174.33,175.43,237957.0,173.5484,174.5933,173.4887,174.5833,237957.0
2024-07-24 13:10:00,175.42,175.5,175.02,175.42,243929.0,174.5734,174.653,174.1753,174.5734,243929.0
2024-07-24 13:20:00,175.43,175.51,174.88,175.02,255705.0,174.5833,174.663,174.036,174.1753,255705.0
2024-07-24 13:30:00,175.0,175.61,174.9,175.53,227370.0,174.1554,174.7625,174.0559,174.6829,227370.0
2024-07-24 13:40:00,175.54,175.58,175.1,175.39,254356.0,174.6928,174.7326,174.2549,174.5435,254356.0
2024-07-24 13:50:00,175.39,175.46,175.1,175.1,191208.0,174.5435,174.6132,174.2549,174.2549,191208.0
2024-07-24 14:00:00,175.11,175.18,174.09,174.22,425376.0,174.2649,174.3346,173.2498,173.3792,425376.0
2024-07-24 14:10:00,174.22,174.61,174.1,174.54,289036.0,173.3792,173.7673,173.2598,173.6976,289036.0
2024-07-24 14:20:00,174.55,174.82,174.18,174.41,208793.0,173.7076,173.9763,173.3394,173.5683,208793.0
2024-07-24 14:30:00,174.42,174.68,174.28,174.49,189184.0,173.5782,173.837,173.4389,173.6479,189184.0
2024-07-24 14:40:00,174.49,174.62,174.01,174.07,240743.0,173.6479,173.7773,173.1702,173.2299,240743.0
2024-07-24 14:50:00,174.07,174.49,174.03,174.46,250927.0,173.2299,173.6479,173.1901,173.618,250927.0
2024-07-24 15:00:00,174.46,174.54,174.11,174.27,266171.0,173.618,173.6976,173.2697,173.4289,266171.0
2024-07-24 15:10:00,174.27,174.34,173.89,173.97,404199.0,173.4289,173.4986,173.0508,173.1304,404199.0
2024-07-24 15:20:00,173.97,174.38,173.88,174.33,284887.0,173.1304,173.5384,173.0408,173.4887,284887.0
2024-07-24 15:30:00,174.33,174.91,174.21,174.89,355515.0,173.4887,174.0659,173.3692,174.046,355515.0
2024-07-24 15:40:00,174.89,175.13,174.42,174.81,407262.0,174.046,174.2848,173.5782,173.9663,407262.0
2024-07-24 15:50:00,174.82,175.02,174.03,174.34,1520876.0,173.9763,174.1753,173.1901,173.4986,1520876.0
2024-07-25 09:30:00,174.18,175.16,173.24,173.26,837634.0,173.3394,174.3146,172.4039,172.4238,837634.0
2024-07-25 09:40:00,173.29,173.6,171.92,172.11,813390.0,172.4537,172.7622,171.0903,171.2794,813390.0
2024-07-25 09:50:00,172.12,172.17,171.1,171.22,677557.0,171.2893,171.3391,170.2742,170.3937,677557.0
2024-07-25 10:00:00,171.21,171.29,169.89,169.91,1128646.0,170.3837,170.4633,169.0701,169.09,1128646.0
2024-07-25 10:10:00,169.93,170.65,169.53,170.58,706794.0,169.1099,169.8264,168.7118,169.7568,706794.0
2024-07-25 10:20:00,170.59,171.61,170.52,171.57,448271.0,169.7667,170.7818,169.697,170.742,448271.0
2024-07-25 10:30:00,171.57,172.51,171.5,172.37,441484.0,170.742,171.6774,170.6723,171.5381,441484.0
2024-07-25 10:40:00,172.36,173.77,172.3,173.66,401900.0,171.5282,172.9314,171.4685,172.8219,401900.0
2024-07-25 10:50:00,173.69,174.09,173.34,173.84,408530.0,172.8517,173.2498,172.5034,173.001,408530.0
2024-07-25 11:00:00,173.86,174.09,173.27,173.69,285758.0,173.0209,173.2498,172.4338,172.8517,285758.0
2024-07-25 11:10:00,173.71,174.47,173.67,173.94,261439.0,172.8716,173.628,172.8318,173.1005,261439.0
2024-07-25 11:20:00,173.97,174.02,173.54,173.85,199546.0,173.1304,173.1801,172.7025,173.011,199546.0
2024-07-25 11:30:00,173.85,173.97,173.53,173.78,180070.0,173.011,173.1304,172.6925,172.9413,180070.0
2024-07-25 11:40:00,173.79,173.79,173.01,173.43,184629.0,172.9513,172.9513,172.175,172.593,184629.0
2024-07-25 11:50:00,173.42,173.88,173.33,173.74,198871.0,172.583,173.0408,172.4935,172.9015,198871.0
2024-07-25 12:00:00,173.74,174.31,173.39,173.72,202819.0,172.9015,173.4687,172.5532,172.8816,202819.0
2024-07-25 12:10:00,173.7,174.47,173.66,174.42,149387.0,172.8617,173.628,172.8219,173.5782,149387.0
2024-07-25 12:20:00,174.4,174.91,174.3,174.61,193464.0,173.5583,174.0659,173.4588,173.7673,193464.0
2024-07-25 12:30:00,174.61,174.77,174.44,174.49,145529.0,173.7673,173.9265,173.5981,173.6479,145529.0
2024-07-25 12:40:00,174.47,174.61,174.16,174.28,123256.0,173.628,173.7673,173.3195,173.4389,123256.0
2024-07-25 12:50:00,174.3,174.79,174.22,174.6,144009.0,173.4588,173.9464,173.3792,173.7573,144009.0
2024-07-25 13:00:00,174.64,175.09,174.56,175.07,204450.0,173.7972,174.245,173.7175,174.2251,204450.0
2024-07-25 13:10:00,175.07,175.2,174.42,174.58,153859.0,174.2251,174.3545,173.5782,173.7374,153859.0
2024-07-25 13:20:00,174.59,174.69,174.02,174.12,195809.0,173.7474,173.8469,173.1801,173.2797,195809.0
2024-07-25 13:30:00,174.15,174.39,173.99,174.36,148425.0,173.3095,173.5484,173.1503,173.5185,148425.0
2024-07-25 13:40:00,174.37,174.56,174.23,174.45,157289.0,173.5285,173.7175,173.3891,173.6081,157289.0
2024-07-25 13:50:00,174.43,174.52,174.08,174.47,147939.0,173.5882,173.6777,173.2399,173.628,147939.0
2024-07-25 14:00:00,174.48,174.58,171.45,171.56,1413206.0,173.6379,173.7374,170.6226,170.732,1413206.0
2024-07-25 14:10:00,171.56,172.02,170.22,170.58,994502.0,170.732,171.1898,169.3985,169.7568,994502.0
2024-07-25 14:20:00,170.59,170.83,169.95,170.5,856052.0,169.7667,170.0055,169.1298,169.6771,856052.0
2024-07-25 14:30:00,170.49,171.29,170.46,170.87,428628.0,169.6672,170.4633,169.6373,170.0454,428628.0
2024-07-25 14:40:00,170.87,171.32,170.75,170.94,367935.0,170.0454,170.4932,169.9259,170.115,367935.0
2024-07-25 14:50:00,170.99,171.2,170.61,171.06,392026.0,170.1648,170.3738,169.7866,170.2344,392026.0
2024-07-25 15:00:00,171.05,171.41,170.86,171.17,316576.0,170.2245,170.5827,170.0354,170.3439,316576.0
2024-07-25 15:10:00,171.18,171.19,170.74,170.99,336256.0,170.3539,170.3638,169.916,170.1648,336256.0
2024-07-25 15:20:00,170.97,172.0,170.91,171.88,357344.0,170.1449,171.1699,170.0852,171.0505,357344.0
2024-07-25 15:30:00,171.86,171.91,170.69,170.88,389767.0,171.0306,171.0803,169.8662,170.0553,389767.0
2024-07-25 15:40:00,170.88,170.97,170.27,170.75,406603.0,170.0553,170.1449,169.4482,169.9259,406603.0
2024-07-25 15:50:00,170.73,170.73,169.05,169.08,1842676.0,169.906,169.906,168.2341,168.264,1842676.0
2024-07-26 09:30:00,168.81,168.81,166.31,167.24,1790696.0,167.9953,167.9953,165.5074,166.4329,1790696.0
2024-07-26 09:40:00,167.22,167.39,166.44,166.76,1045595.0,166.413,166.5821,165.6367,165.9552,1045595.0
2024-07-26 09:50:00,166.77,166.89,165.86,166.72,971743.0,165.9651,166.0846,165.0595,165.9154,971743.0
2024-07-26 10:00:00,166.71,166.95,165.97,166.29,837203.0,165.9054,166.1443,165.169,165.4875,837203.0
2024-07-26 10:10:00,166.29,166.92,166.29,166.69,646785.0,165.4875,166.1144,165.4875,165.8855,646785.0
2024-07-26 10:20:00,166.7,168.09,166.61,167.73,678089.0,165.8955,167.2788,165.8059,166.9205,678089.0
2024-07-26 10:30:00,167.71,167.91,167.28,167.68,385174.0,166.9006,167.0996,166.4727,166.8707,385174.0
2024-07-26 10:40:00,167.68,168.57,167.51,167.9,516399.0,166.8707,167.7565,166.7016,167.0897,516399.0
2024-07-26 10:50:00,167.89,168.27,167.63,168.23,402562.0,167.0797,167.4579,166.821,167.4181,402562.0
2024-07-26 11:00:00,168.21,168.72,167.97,168.54,326229.0,167.3982,167.9057,167.1593,167.7266,326229.0
2024-07-26 11:10:00,168.51,168.56,168.03,168.1,205267.0,167.6967,167.7465,167.2191,167.2887,205267.0
2024-07-26 11:20:00,168.09,168.11,167.73,167.91,269616.0,167.2788,167.2987,166.9205,167.0996,269616.0
2024-07-26 11:30:00,167.92,168.32,167.57,167.94,266069.0,167.1096,167.5077,166.7613,167.1295,266069.0
2024-07-26 11:40:00,167.92,168.42,167.77,168.41,297656.0,167.1096,167.6072,166.9603,167.5972,297656.0
2024-07-26 11:50:00,168.41,168.63,168.2,168.31,296647.0,167.5972,167.8162,167.3882,167.4977,296647.0
2024-07-26 12:00:00,168.3,168.8,168.25,168.76,242215.0,167.4878,167.9853,167.438,167.9455,242215.0
2024-07-26 12:10:00,168.77,168.88,168.33,168.47,179343.0,167.9555,168.065,167.5176,167.6569,179343.0
2024-07-26 12:20:00,168.48,168.77,168.37,168.58,141244.0,167.6669,167.9555,167.5574,167.7664,141244.0
2024-07-26 12:30:00,168.62,169.07,168.58,169.02,198415.0,167.8062,168.254,167.7664,168.2043,198415.0
2024-07-26 12:40:00,169.0,169.56,169.0,169.55,246102.0,168.1844,168.7417,168.1844,168.7317,246102.0
2024-07-26 12:50:00,169.56,169.69,169.35,169.55,304549.0,168.7417,168.871,168.5327,168.7317,304549.0
2024-07-26 13:00:00,169.57,169.84,169.13,169.14,238283.0,168.7516,169.0203,168.3137,168.3237,238283.0
2024-07-26 13:10:00,169.14,169.69,169.14,169.42,170664.0,168.3237,168.871,168.3237,168.6023,170664.0
2024-07-26 13:20:00,169.42,169.56,169.16,169.41,229918.0,168.6023,168.7417,168.3436,168.5924,229918.0
2024-07-26 13:30:00,169.4,169.45,168.27,168.38,314294.0,168.5824,168.6322,167.4579,167.5674,314294.0
2024-07-26 13:40:00,168.41,168.81,168.14,168.39,352208.0,167.5972,167.9953,167.3285,167.5773,352208.0
2024-07-26 13:50:00,168.4,168.92,168.22,168.78,212428.0,167.5873,168.1048,167.4081,167.9654,212428.0
2024-07-26 14:00:00,168.78,168.8,168.16,168.78,198441.0,167.9654,167.9853,167.3484,167.9654,198441.0
2024-07-26 14:10:00,168.78,168.98,168.53,168.56,196036.0,167.9654,168.1645,167.7166,167.7465,196036.0
2024-07-26 14:20:00,168.56,168.91,168.52,168.55,164306.0,167.7465,168.0948,167.7067,167.7365,164306.0
2024-07-26 14:30:00,168.56,168.91,168.53,168.75,128049.0,167.7465,168.0948,167.7166,167.9356,128049.0
2024-07-26 14:40:00,168.75,168.81,168.13,168.79,188271.0,167.9356,167.9953,167.3186,167.9754,188271.0
2024-07-26 14:50:00,168.81,168.86,168.3,168.34,149048.0,167.9953,168.0451,167.4878,167.5276,149048.0
2024-07-26 15:00:00,168.32,168.68,168.19,168.63,191833.0,167.5077,167.8659,167.3783,167.8162,191833.0
2024-07-26 15:10:00,168.6,168.7,168.32,168.4,174880.0,167.7863,167.8858,167.5077,167.5873,174880.0
2024-07-26 15:20:00,168.4,168.65,168.36,168.61,221680.0,167.5873,167.8361,167.5475,167.7963,221680.0
2024-07-26 15:30:00,168.6,168.61,167.73,168.37,341063.0,167.7863,167.7963,166.9205,167.5574,341063.0
2024-07-26 15:40:00,168.38,169.04,168.37,168.74,398782.0,167.5674,168.2242,167.5574,167.9256,398782.0
2024-07-26 15:50:00,168.79,168.92,167.89,168.67,1119354.0,167.9754,168.1048,167.0797,167.856,1119354.0
2024-07-29 09:30:00,170.5,171.2,170.04,170.55,874620.0,169.6771,170.3738,169.2194,169.7269,874620.0
2024-07-29 09:40:00,170.53,171.2,170.18,171.14,294753.0,169.707,170.3738,169.3587,170.314,294753.0
2024-07-29 09:50:00,171.17,171.53,170.87,171.53,316201.0,170.3439,170.7022,170.0454,170.7022,316201.0
2024-07-29 10:00:00,171.54,171.78,170.95,171.01,374344.0,170.7121,170.951,170.125,170.1847,374344.0
2024-07-29 10:10:00,171.03,171.04,169.95,170.38,339656.0,170.2046,170.2145,169.1298,169.5577,339656.0
2024-07-29 10:20:00,170.4,170.95,170.34,170.76,157555.0,169.5776,170.125,169.5179,169.9359,157555.0
2024-07-29 10:30:00,170.74,170.98,170.47,170.9,196324.0,169.916,170.1548,169.6473,170.0752,196324.0
2024-07-29 10:40:00,170.92,171.15,170.63,170.69,148487.0,170.0951,170.324,169.8065,169.8662,148487.0
2024-07-29 10:50:00,170.7,170.73,170.3,170.35,207637.0,169.8762,169.906,169.4781,169.5279,207637.0
2024-07-29 11:00:00,170.35,170.56,170.14,170.24,154921.0,169.5279,169.7368,169.3189,169.4184,154921.0
2024-07-29 11:10:00,170.24,170.32,169.94,170.13,139908.0,169.4184,169.498,169.1198,169.3089,139908.0
2024-07-29 11:20:00,170.14,170.35,169.88,170.31,123191.0,169.3189,169.5279,169.0601,169.4881,123191.0
2024-07-29 11:30:00,170.33,170.36,169.72,169.82,136538.0,169.508,169.5378,168.9009,169.0004,136538.0
2024-07-29 11:40:00,169.84,170.52,169.81,170.44,136785.0,169.0203,169.697,168.9905,169.6174,136785.0
2024-07-29 11:50:00,170.44,170.77,170.39,170.75,126344.0,169.6174,169.9458,169.5677,169.9259,126344.0
2024-07-29 12:00:00,170.77,171.24,170.75,171.2,131007.0,169.9458,170.4136,169.9259,170.3738,131007.0
2024-07-29 12:10:00,171.2,171.58,171.18,171.52,136662.0,170.3738,170.7519,170.3539,170.6922,136662.0
2024-07-29 12:20:00,171.54,171.73,171.37,171.39,123883.0,170.7121,170.9012,170.5429,170.5628,123883.0
2024-07-29 12:30:00,171.39,171.8,171.39,171.75,139332.0,170.5628,170.9709,170.5628,170.9211,139332.0
2024-07-29 12:40:00,171.74,171.9,171.47,171.5,130467.0,170.9112,171.0704,170.6425,170.6723,130467.0
2024-07-29 12:50:00,171.51,171.81,171.29,171.63,137668.0,170.6823,170.9808,170.4633,170.8017,137668.0
2024-07-29 13:00:00,171.66,172.09,171.63,171.98,162415.0,170.8315,171.2595,170.8017,171.15,162415.0
2024-07-29 13:10:00,171.94,172.16,171.79,172.03,150858.0,171.1102,171.3291,170.9609,171.1998,150858.0
2024-07-29 13:20:00,172.03,172.03,171.36,171.39,116006.0,171.1998,171.1998,170.533,170.5628,116006.0
2024-07-29 13:30:00,171.38,171.78,171.28,171.74,149489.0,170.5529,170.951,170.4534,170.9112,149489.0
2024-07-29 13:40:00,171.75,172.0,171.73,171.87,111555.0,170.9211,171.1699,170.9012,171.0405,111555.0
2024-07-29 13:50:00,171.85,171.91,171.63,171.69,98273.0,171.0206,171.0803,170.8017,170.8614,98273.0
2024-07-29 14:00:00,171.69,171.7,171.28,171.35,117781.0,170.8614,170.8713,170.4534,170.523,117781.0
2024-07-29 14:10:00,171.38,171.51,171.25,171.38,119723.0,170.5529,170.6823,170.4235,170.5529,119723.0
2024-07-29 14:20:00,171.38,171.52,171.07,171.11,121731.0,170.5529,170.6922,170.2444,170.2842,121731.0
2024-07-29 14:30:00,171.1,171.14,170.82,170.82,123318.0,170.2742,170.314,169.9956,169.9956,123318.0
2024-07-29 14:40:00,170.85,171.05,170.62,170.79,114178.0,170.0254,170.2245,169.7966,169.9657,114178.0
2024-07-29 14:50:00,170.82,171.13,170.7,171.1,83699.0,169.9956,170.3041,169.8762,170.2742,83699.0
2024-07-29 15:00:00,171.08,171.35,170.95,171.06,112942.0,170.2543,170.523,170.125,170.2344,112942.0
2024-07-29 15:10:00,171.07,171.34,171.04,171.29,151182.0,170.2444,170.5131,170.2145,170.4633,151182.0
2024-07-29 15:20:00,171.3,171.48,171.22,171.34,122903.0,170.4733,170.6524,170.3937,170.5131,122903.0
2024-07-29 15:30:00,171.34,171.72,171.32,171.7,151948.0,170.5131,170.8912,170.4932,170.8713,151948.0
2024-07-29 15:40:00,171.69,171.74,171.28,171.38,207501.0,170.8614,170.9112,170.4534,170.5529,207501.0
2024-07-29 15:50:00,171.37,171.48,170.92,171.14,775536.0,170.5429,170.6524,170.0951,170.314,775536.0
2024-07-30 09:30:00,171.95,172.94,171.68,172.71,675179.0,171.1201,172.1054,170.8514,171.8765,675179.0
2024-07-30 09:40:00,172.7,172.95,171.62,171.7,307993.0,171.8665,172.1153,170.7917,170.8713,307993.0
2024-07-30 09:50:00,171.67,171.67,171.08,171.64,216449.0,170.8415,170.8415,170.2543,170.8116,216449.0
2024-07-30 10:00:00,171.63,172.06,171.19,171.7,181312.0,170.8017,171.2296,170.3638,170.8713,181312.0
2024-07-30 10:10:00,171.7,172.11,171.53,171.87,182477.0,170.8713,171.2794,170.7022,171.0405,182477.0
2024-07-30 10:20:00,171.88,172.1,171.67,171.82,123594.0,171.0505,171.2694,170.8415,170.9908,123594.0
2024-07-30 10:30:00,171.84,171.84,171.23,171.53,149973.0,171.0107,171.0107,170.4036,170.7022,149973.0
2024-07-30 10:40:00,171.55,171.84,171.28,171.69,148187.0,170.7221,171.0107,170.4534,170.8614,148187.0
2024-07-30 10:50:00,171.69,171.99,171.51,171.57,125772.0,170.8614,171.1599,170.6823,170.742,125772.0
2024-07-30 11:00:00,171.56,171.74,170.77,171.05,225015.0,170.732,170.9112,169.9458,170.2245,225015.0
2024-07-30 11:10:00,171.05,171.34,170.73,171.03,152618.0,170.2245,170.5131,169.906,170.2046,152618.0
2024-07-30 11:20:00,171.01,171.45,170.95,171.19,128763.0,170.1847,170.6226,170.125,170.3638,128763.0
2024-07-30 11:30:00,171.22,171.45,171.01,171.03,262400.0,170.3937,170.6226,170.1847,170.2046,262400.0
2024-07-30 11:40:00,171.02,171.3,170.95,171.19,228073.0,170.1946,170.4733,170.125,170.3638,228073.0
2024-07-30 11:50:00,171.18,171.39,171.01,171.01,201155.0,170.3539,170.5628,170.1847,170.1847,201155.0
2024-07-30 12:00:00,171.03,171.28,170.74,171.22,175283.0,170.2046,170.4534,169.916,170.3937,175283.0
2024-07-30 12:10:00,171.23,171.24,170.72,170.92,75460.0,170.4036,170.4136,169.8961,170.0951,75460.0
2024-07-30 12:20:00,170.93,171.0,170.68,170.98,86022.0,170.1051,170.1747,169.8563,170.1548,86022.0
2024-07-30 12:30:00,170.97,170.97,170.52,170.85,108583.0,170.1449,170.1449,169.697,170.0254,108583.0
2024-07-30 12:40:00,170.84,170.92,170.45,170.65,96728.0,170.0155,170.0951,169.6274,169.8264,96728.0
2024-07-30 12:50:00,170.63,170.77,170.29,170.37,109725.0,169.8065,169.9458,169.4682,169.5478,109725.0
2024-07-30 13:00:00,170.36,170.65,170.12,170.55,135126.0,169.5378,169.8264,169.299,169.7269,135126.0
2024-07-30 13:10:00,170.53,170.92,170.47,170.82,107831.0,169.707,170.0951,169.6473,169.9956,107831.0
2024-07-30 13:20:00,170.87,171.18,170.73,171.18,172652.0,170.0454,170.3539,169.906,170.3539,172652.0
2024-07-30 13:30:00,171.17,171.31,170.92,171.19,159808.0,170.3439,170.4832,170.0951,170.3638,159808.0
2024-07-30 13:40:00,171.21,171.44,171.07,171.36,108455.0,170.3837,170.6126,170.2444,170.533,108455.0
2024-07-30 13:50:00,171.36,171.7,171.29,171.64,91395.0,170.533,170.8713,170.4633,170.8116,91395.0
2024-07-30 14:00:00,171.65,171.73,171.38,171.6,93023.0,170.8216,170.9012,170.5529,170.7718,93023.0
2024-07-30 14:10:00,171.6,171.97,171.6,171.92,122244.0,170.7718,171.14,170.7718,171.0903,122244.0
2024-07-30 14:20:00,171.93,172.02,171.67,171.79,163253.0,171.1002,171.1898,170.8415,170.9609,163253.0
2024-07-30 14:30:00,171.78,171.93,171.71,171.85,86549.0,170.951,171.1002,170.8813,171.0206,86549.0
2024-07-30 14:40:00,171.83,171.88,171.52,171.61,106748.0,171.0007,171.0505,170.6922,170.7818,106748.0
2024-07-30 14:50:00,171.64,171.77,171.44,171.71,109393.0,170.8116,170.941,170.6126,170.8813,109393.0
2024-07-30 15:00:00,171.7,171.7,171.44,171.53,100644.0,170.8713,170.8713,170.6126,170.7022,100644.0
2024-07-30 15:10:00,171.52,171.88,171.45,171.88,144629.0,170.6922,171.0505,170.6226,171.0505,144629.0
2024-07-30 15:20:00,171.87,172.1,171.83,171.95,156050.0,171.0405,171.2694,171.0007,171.1201,156050.0
2024-07-30 15:30:00,171.95,171.95,171.54,171.59,160872.0,171.1201,171.1201,170.7121,170.7619,160872.0
2024-07-30 15:40:00,171.59,172.4,171.46,172.24,297691.0,170.7619,171.568,170.6325,171.4087,297691.0
2024-07-30 15:50:00,172.22,172.39,171.77,171.85,880752.0,171.3888,171.558,170.941,171.0206,880752.0
2024-07-31 09:30:00,174.89,175.91,173.63,173.71,860380.0,174.046,175.061,172.792,172.8716,860380.0
2024-07-31 09:40:00,173.69,174.14,172.96,173.51,361763.0,172.8517,173.2996,172.1253,172.6726,361763.0
2024-07-31 09:50:00,173.51,174.05,173.44,174.01,316175.0,172.6726,173.21,172.6029,173.1702,316175.0
2024-07-31 10:00:00,174.02,174.03,173.51,173.74,202467.0,173.1801,173.1901,172.6726,172.9015,202467.0
2024-07-31 10:10:00,173.72,173.91,173.23,173.91,225705.0,172.8816,173.0707,172.394,173.0707,225705.0
2024-07-31 10:20:00,173.93,174.0,173.46,173.69,181769.0,173.0906,173.1602,172.6229,172.8517,181769.0
2024-07-31 10:30:00,173.71,174.23,173.65,174.08,177188.0,172.8716,173.3891,172.8119,173.2399,177188.0
2024-07-31 10:40:00,174.1,174.14,173.46,173.53,165861.0,173.2598,173.2996,172.6229,172.6925,165861.0
2024-07-31 10:50:00,173.54,173.84,173.43,173.69,263647.0,172.7025,173.001,172.593,172.8517,263647.0
2024-07-31 11:00:00,173.69,173.86,173.51,173.56,210744.0,172.8517,173.0209,172.6726,172.7224,210744.0
2024-07-31 11:10:00,173.56,173.8,173.52,173.56,134676.0,172.7224,172.9612,172.6826,172.7224,134676.0
2024-07-31 11:20:00,173.54,173.68,173.05,173.33,145177.0,172.7025,172.8418,172.2148,172.4935,145177.0
2024-07-31 11:30:00,173.33,173.61,172.97,172.98,139348.0,172.4935,172.7721,172.1352,172.1452,139348.0
2024-07-31 11:40:00,172.97,173.15,172.82,173.1,116107.0,172.1352,172.3143,171.9859,172.2646,116107.0
2024-07-31 11:50:00,173.08,173.16,172.82,173.07,120362.0,172.2447,172.3243,171.9859,172.2347,120362.0
2024-07-31 12:00:00,173.08,173.13,172.68,172.83,121159.0,172.2447,172.2944,171.8466,171.9959,121159.0
2024-07-31 12:10:00,172.82,172.96,172.72,172.77,81257.0,171.9859,172.1253,171.8864,171.9362,81257.0
2024-07-31 12:20:00,172.79,172.8,172.06,172.25,206629.0,171.9561,171.966,171.2296,171.4187,206629.0
2024-07-31 12:30:00,172.26,172.66,172.13,172.5,98014.0,171.4286,171.8267,171.2993,171.6675,98014.0
2024-07-31 12:40:00,172.49,172.73,172.3,172.61,80903.0,171.6575,171.8964,171.4685,171.777,80903.0
2024-07-31 12:50:00,172.6,172.63,172.19,172.21,93451.0,171.767,171.7969,171.359,171.3789,93451.0
2024-07-31 13:00:00,172.25,172.5,172.18,172.3,65420.0,171.4187,171.6675,171.349,171.4685,65420.0
2024-07-31 13:10:00,172.34,172.48,172.18,172.42,69040.0,171.5083,171.6476,171.349,171.5879,69040.0
2024-07-31 13:20:00,172.44,172.49,172.02,172.22,162012.0,171.6078,171.6575,171.1898,171.3888,162012.0
2024-07-31 13:30:00,172.2,172.3,171.72,172.2,113863.0,171.3689,171.4685,170.8912,171.3689,113863.0
2024-07-31 13:40:00,172.21,172.28,171.72,172.15,85284.0,171.3789,171.4485,170.8912,171.3192,85284.0
2024-07-31 13:50:00,172.15,172.35,172.05,172.32,118789.0,171.3192,171.5182,171.2197,171.4884,118789.0
2024-07-31 14:00:00,172.4,172.93,172.03,172.52,236290.0,171.568,172.0954,171.1998,171.6874,236290.0
2024-07-31 14:10:00,172.5,172.91,172.38,172.88,104915.0,171.6675,172.0755,171.5481,172.0457,104915.0
2024-07-31 14:20:00,172.88,172.95,172.7,172.87,114303.0,172.0457,172.1153,171.8665,172.0357,114303.0
2024-07-31 14:30:00,172.89,173.29,172.43,172.84,165523.0,172.0556,172.4537,171.5978,172.0058,165523.0
2024-07-31 14:40:00,172.84,173.3,172.8,173.28,106244.0,172.0058,172.4636,171.966,172.4437,106244.0
2024-07-31 14:50:00,173.3,173.35,172.91,172.97,137443.0,172.4636,172.5134,172.0755,172.1352,137443.0
2024-07-31 15:00:00,173.01,173.23,172.72,172.94,254039.0,172.175,172.394,171.8864,172.1054,254039.0
2024-07-31 15:10:00,172.94,173.49,172.54,172.59,180801.0,172.1054,172.6527,171.7073,171.7571,180801.0
2024-07-31 15:20:00,172.58,173.02,172.19,172.36,215514.0,171.7471,172.185,171.359,171.5282,215514.0
2024-07-31 15:30:00,172.38,172.98,172.21,172.76,218580.0,171.5481,172.1452,171.3789,171.9262,218580.0
2024-07-31 15:40:00,172.76,173.37,172.6,172.78,251955.0,171.9262,172.5333,171.767,171.9461,251955.0
2024-07-31 15:50:00,172.77,173.58,172.35,173.12,967762.0,171.9362,172.7423,171.5182,172.2845,967762.0
2024-08-01 09:30:00,171.85,173.53,171.85,173.12,1632290.0,171.0206,172.6925,171.0206,172.2845,1632290.0
2024-08-01 09:40:00,173.1,175.34,173.02,175.21,501292.0,172.2646,174.4938,172.185,174.3644,501292.0
2024-08-01 09:50:00,175.23,175.65,174.55,175.47,477986.0,174.3843,174.8023,173.7076,174.6232,477986.0
2024-08-01 10:00:00,175.44,175.68,174.93,175.3,350371.0,174.5933,174.8321,174.0858,174.454,350371.0
2024-08-01 10:10:00,175.29,175.56,174.57,174.73,280500.0,174.444,174.7127,173.7275,173.8867,280500.0
2024-08-01 10:20:00,174.7,175.2,174.51,174.6,303568.0,173.8569,174.3545,173.6678,173.7573,303568.0
2024-08-01 10:30:00,174.58,174.85,174.32,174.53,197628.0,173.7374,174.0061,173.4787,173.6877,197628.0
2024-08-01 10:40:00,174.56,174.59,173.53,173.73,160945.0,173.7175,173.7474,172.6925,172.8915,160945.0
2024-08-01 10:50:00,173.7,174.25,173.7,174.1,208037.0,172.8617,173.409,172.8617,173.2598,208037.0
2024-08-01 11:00:00,174.11,174.31,172.76,172.82,354090.0,173.2697,173.4687,171.9262,171.9859,354090.0
2024-08-01 11:10:00,172.81,173.26,172.78,172.88,212929.0,171.976,172.4238,171.9461,172.0457,212929.0
2024-08-01 11:20:00,172.85,173.2,172.78,172.86,120323.0,172.0158,172.3641,171.9461,172.0257,120323.0
2024-08-01 11:30:00,172.84,173.04,172.45,172.7,142125.0,172.0058,172.2049,171.6177,171.8665,142125.0
2024-08-01 11:40:00,172.72,172.72,171.97,172.28,162078.0,171.8864,171.8864,171.14,171.4485,162078.0
2024-08-01 11:50:00,172.25,172.53,171.89,171.89,116187.0,171.4187,171.6973,171.0604,171.0604,116187.0
2024-08-01 12:00:00,171.91,172.55,171.81,172.27,108678.0,171.0803,171.7172,170.9808,171.4386,108678.0
2024-08-01 12:10:00,172.26,172.67,172.19,172.32,110171.0,171.4286,171.8367,171.359,171.4884,110171.0
2024-08-01 12:20:00,172.33,172.53,171.81,172.12,104702.0,171.4983,171.6973,170.9808,171.2893,104702.0
2024-08-01 12:30:00,172.1,172.25,171.75,171.75,85509.0,171.2694,171.4187,170.9211,170.9211,85509.0
2024-08-01 12:40:00,171.75,172.14,171.57,172.0,72732.0,170.9211,171.3092,170.742,171.1699,72732.0
2024-08-01 12:50:00,171.97,172.14,171.65,171.71,96810.0,171.14,171.3092,170.8216,170.8813,96810.0
2024-08-01 13:00:00,171.7,171.91,171.41,171.62,99070.0,170.8713,171.0803,170.5827,170.7917,99070.0
2024-08-01 13:10:00,171.66,171.69,171.3,171.37,116487.0,170.8315,170.8614,170.4733,170.5429,116487.0
2024-08-01 13:20:00,171.36,171.71,171.35,171.55,181693.0,170.533,170.8813,170.523,170.7221,181693.0
2024-08-01 13:30:00,171.57,171.65,171.2,171.23,113154.0,170.742,170.8216,170.3738,170.4036,113154.0
2024-08-01 13:40:00,171.26,171.36,170.96,171.05,123901.0,170.4335,170.533,170.1349,170.2245,123901.0
2024-08-01 13:50:00,171.05,171.68,170.82,171.65,126251.0,170.2245,170.8514,169.9956,170.8216,126251.0
2024-08-01 14:00:00,171.64,171.79,171.03,171.1,95226.0,170.8116,170.9609,170.2046,170.2742,95226.0
2024-08-01 14:10:00,171.13,171.3,170.58,170.75,201446.0,170.3041,170.4733,169.7568,169.9259,201446.0
2024-08-01 14:20:00,170.75,171.06,170.6,170.72,112932.0,169.9259,170.2344,169.7767,169.8961,112932.0
2024-08-01 14:30:00,170.71,170.88,170.51,170.7,104256.0,169.8861,170.0553,169.6871,169.8762,104256.0
2024-08-01 14:40:00,170.71,170.99,170.66,170.71,117075.0,169.8861,170.1648,169.8364,169.8861,117075.0
2024-08-01 14:50:00,170.72,171.13,170.71,170.99,107091.0,169.8961,170.3041,169.8861,170.1648,107091.0
2024-08-01 15:00:00,170.98,171.18,170.7,170.88,130775.0,170.1548,170.3539,169.8762,170.0553,130775.0
2024-08-01 15:10:00,170.9,171.25,170.81,171.18,144792.0,170.0752,170.4235,169.9856,170.3539,144792.0
2024-08-01 15:20:00,171.21,171.5,171.0,171.4,144673.0,170.3837,170.6723,170.1747,170.5728,144673.0
2024-08-01 15:30:00,171.39,171.73,171.19,171.68,207694.0,170.5628,170.9012,170.3638,170.8514,207694.0
2024-08-01 15:40:00,171.65,171.99,171.29,171.85,259435.0,170.8216,171.1599,170.4633,171.0206,259435.0
2024-08-01 15:50:00,171.86,172.48,171.42,172.46,860462.0,171.0306,171.6476,170.5927,171.6277,860462.0
2024-08-02 09:30:00,168.19,170.21,167.88,169.78,1063035.0,167.3783,169.3885,167.0698,168.9606,1063035.0
2024-08-02 09:40:00,169.74,170.15,169.16,169.45,318756.0,168.9208,169.3288,168.3436,168.6322,318756.0
2024-08-02 09:50:00,169.46,169.58,168.62,168.81,369214.0,168.6422,168.7616,167.8062,167.9953,369214.0
2024-08-02 10:00:00,168.85,169.16,167.17,167.38,424372.0,168.0351,168.3436,166.3632,166.5722,424372.0
2024-08-02 10:10:00,167.37,167.39,166.39,166.56,560739.0,166.5622,166.5821,165.587,165.7562,560739.0
2024-08-02 10:20:00,166.55,167.19,166.44,166.85,226691.0,165.7462,166.3831,165.6367,166.0448,226691.0
2024-08-02 10:30:00,166.8,167.23,166.55,166.56,173983.0,165.995,166.4229,165.7462,165.7562,173983.0
2024-08-02 10:40:00,166.57,167.82,166.54,167.72,185072.0,165.7661,167.0101,165.7362,166.9106,185072.0
2024-08-02 10:50:00,167.71,167.75,167.11,167.2,161105.0,166.9006,166.9404,166.3035,166.3931,161105.0
2024-08-02 11:00:00,167.21,167.47,167.0,167.34,192805.0,166.403,166.6618,166.194,166.5324,192805.0
2024-08-02 11:10:00,167.37,167.78,167.24,167.48,170423.0,166.5622,166.9703,166.4329,166.6717,170423.0
2024-08-02 11:20:00,167.48,168.25,167.32,167.97,157859.0,166.6717,167.438,166.5125,167.1593,157859.0
2024-08-02 11:30:00,167.97,168.42,167.75,168.24,223474.0,167.1593,167.6072,166.9404,167.428,223474.0
2024-08-02 11:40:00,168.23,168.63,168.02,168.1,219513.0,167.4181,167.8162,167.2091,167.2887,219513.0
2024-08-02 11:50:00,168.09,168.75,168.05,168.42,143691.0,167.2788,167.9356,167.239,167.6072,143691.0
2024-08-02 12:00:00,168.41,168.8,168.14,168.18,156648.0,167.5972,167.9853,167.3285,167.3683,156648.0
2024-08-02 12:10:00,168.2,168.22,167.56,167.84,184420.0,167.3882,167.4081,166.7513,167.03,184420.0
2024-08-02 12:20:00,167.84,167.91,167.27,167.27,196772.0,167.03,167.0996,166.4627,166.4627,196772.0
2024-08-02 12:30:00,167.27,167.38,166.77,167.05,204153.0,166.4627,166.5722,165.9651,166.2438,204153.0
2024-08-02 12:40:00,167.03,167.54,166.89,167.09,159408.0,166.2239,166.7314,166.0846,166.2836,159408.0
2024-08-02 12:50:00,167.09,167.09,166.64,166.88,149009.0,166.2836,166.2836,165.8358,166.0746,149009.0
2024-08-02 13:00:00,166.87,167.36,166.66,167.09,209625.0,166.0647,166.5523,165.8557,166.2836,209625.0
2024-08-02 13:10:00,167.08,167.34,166.84,166.97,136055.0,166.2736,166.5324,166.0348,166.1642,136055.0
2024-08-02 13:20:00,166.98,167.16,166.81,166.99,111206.0,166.1741,166.3533,166.0049,166.1841,111206.0
2024-08-02 13:30:00,166.98,167.13,166.83,166.99,169199.0,166.1741,166.3234,166.0248,166.1841,169199.0
2024-08-02 13:40:00,167.03,167.21,166.81,166.86,160105.0,166.2239,166.403,166.0049,166.0547,160105.0
2024-08-02 13:50:00,166.86,167.11,166.76,167.07,177184.0,166.0547,166.3035,165.9552,166.2637,177184.0
2024-08-02 14:00:00,167.06,167.08,166.74,166.79,144065.0,166.2537,166.2736,165.9353,165.985,144065.0
2024-08-02 14:10:00,166.79,166.99,166.56,166.58,129784.0,165.985,166.1841,165.7562,165.7761,129784.0
2024-08-02 14:20:00,166.59,167.12,166.56,167.11,148349.0,165.786,166.3134,165.7562,166.3035,148349.0
2024-08-02 14:30:00,167.13,167.44,166.91,167.15,185711.0,166.3234,166.6319,166.1045,166.3433,185711.0
2024-08-02 14:40:00,167.15,167.54,167.04,167.27,192691.0,166.3433,166.7314,166.2338,166.4627,192691.0
2024-08-02 14:50:00,167.28,167.49,167.15,167.26,204780.0,166.4727,166.6817,166.3433,166.4528,204780.0
2024-08-02 15:00:00,167.31,167.49,167.1,167.34,211602.0,166.5025,166.6817,166.2935,166.5324,211602.0
2024-08-02 15:10:00,167.33,167.89,167.25,167.77,304987.0,166.5224,167.0797,166.4428,166.9603,304987.0
2024-08-02 15:20:00,167.77,168.08,167.67,168.01,248672.0,166.9603,167.2688,166.8608,167.1992,248672.0
2024-08-02 15:30:00,168.0,168.3,167.7,167.71,278491.0,167.1892,167.4878,166.8907,166.9006,278491.0
2024-08-02 15:40:00,167.72,168.08,167.42,167.66,335337.0,166.9106,167.2688,166.612,166.8508,335337.0
2024-08-02 15:50:00,167.64,168.53,167.21,168.4,1036338.0,166.8309,167.7166,166.403,167.5873,1036338.0
2024-08-05 09:30:00,157.37,162.02,156.6,161.84,2662519.0,156.6105,161.2381,155.8442,161.0589,2662519.0
2024-08-05 09:40:00,161.84,163.93,161.55,163.74,1042852.0,161.0589,163.1388,160.7703,162.9498,1042852.0
2024-08-05 09:50:00,163.72,163.84,162.26,162.27,591659.0,162.9299,163.0493,161.4769,161.4869,591659.0
2024-08-05 10:00:00,162.34,163.4,162.32,162.74,517322.0,161.5565,162.6114,161.5366,161.9546,517322.0
2024-08-05 10:10:00,162.75,163.54,162.48,163.28,371951.0,161.9645,162.7507,161.6958,162.492,371951.0
2024-08-05 10:20:00,163.25,164.03,162.51,162.51,392178.0,162.4621,163.2384,161.7257,161.7257,392178.0
2024-08-05 10:30:00,162.55,164.44,162.34,164.41,400156.0,161.7655,163.6464,161.5565,163.6165,400156.0
2024-08-05 10:40:00,164.38,164.52,163.24,163.81,365730.0,163.5867,163.726,162.4522,163.0194,365730.0
2024-08-05 10:50:00,163.83,164.46,163.37,163.93,350198.0,163.0393,163.6663,162.5815,163.1388,350198.0
2024-08-05 11:00:00,163.91,164.95,163.2,164.8,425064.0,163.1189,164.1539,162.4124,164.0046,425064.0
2024-08-05 11:10:00,164.78,165.94,164.45,165.45,566930.0,163.9847,165.1391,163.6563,164.6515,566930.0
2024-08-05 11:20:00,165.42,165.92,164.71,164.81,351840.0,164.6217,165.1192,163.9151,164.0146,351840.0
2024-08-05 11:30:00,164.81,165.31,164.69,164.91,245188.0,164.0146,164.5122,163.8952,164.1141,245188.0
2024-08-05 11:40:00,164.9,165.0,164.34,164.43,212324.0,164.1042,164.2037,163.5469,163.6364,212324.0
2024-08-05 11:50:00,164.45,164.84,164.11,164.3,253081.0,163.6563,164.0445,163.318,163.5071,253081.0
2024-08-05 12:00:00,164.32,164.57,163.81,164.5,275663.0,163.527,163.7758,163.0194,163.7061,275663.0
2024-08-05 12:10:00,164.49,164.85,164.22,164.71,197281.0,163.6961,164.0544,163.4274,163.9151,197281.0
2024-08-05 12:20:00,164.7,165.18,164.42,165.16,181965.0,163.9051,164.3828,163.6265,164.3629,181965.0
2024-08-05 12:30:00,165.16,165.19,164.13,164.22,228099.0,164.3629,164.3928,163.3379,163.4274,228099.0
2024-08-05 12:40:00,164.24,164.8,164.2,164.66,237882.0,163.4473,164.0046,163.4075,163.8653,237882.0
2024-08-05 12:50:00,164.68,164.69,163.84,163.93,184539.0,163.8852,163.8952,163.0493,163.1388,184539.0
2024-08-05 13:00:00,163.91,164.9,163.91,164.68,154157.0,163.1189,164.1042,163.1189,163.8852,154157.0
2024-08-05 13:10:00,164.68,165.01,164.65,164.86,193641.0,163.8852,164.2136,163.8554,164.0644,193641.0
2024-08-05 13:20:00,164.86,165.12,164.56,164.59,176852.0,164.0644,164.3231,163.7658,163.7957,176852.0
2024-08-05 13:30:00,164.58,164.79,164.25,164.47,178375.0,163.7857,163.9947,163.4573,163.6762,178375.0
2024-08-05 13:40:00,164.46,164.98,164.4,164.51,227553.0,163.6663,164.1838,163.6066,163.716,227553.0
2024-08-05 13:50:00,164.52,164.9,164.39,164.44,229938.0,163.726,164.1042,163.5966,163.6464,229938.0
2024-08-05 14:00:00,164.43,164.52,163.67,163.94,262675.0,163.6364,163.726,162.8801,163.1488,262675.0
2024-08-05 14:10:00,163.95,163.95,163.32,163.77,204567.0,163.1587,163.1587,162.5318,162.9796,204567.0
2024-08-05 14:20:00,163.81,163.97,163.48,163.93,458534.0,163.0194,163.1787,162.691,163.1388,458534.0
2024-08-05 14:30:00,163.92,164.17,163.4,163.55,281536.0,163.1289,163.3777,162.6114,162.7607,281536.0
2024-08-05 14:40:00,163.53,163.69,159.27,159.47,2349544.0,162.7408,162.9,158.5013,158.7004,2349544.0
2024-08-05 14:50:00,159.47,161.17,159.44,160.58,857313.0,158.7004,160.3922,158.6705,159.805,857313.0
2024-08-05 15:00:00,160.61,161.88,160.57,161.09,657577.0,159.8349,161.0987,159.7951,160.3126,657577.0
2024-08-05 15:10:00,161.1,161.49,160.63,160.72,545937.0,160.3225,160.7106,159.8548,159.9443,545937.0
2024-08-05 15:20:00,160.72,161.4,160.68,161.28,411790.0,159.9443,160.6211,159.9045,160.5016,411790.0
2024-08-05 15:30:00,161.27,161.48,160.62,160.88,494826.0,160.4917,160.7007,159.8448,160.1036,494826.0
2024-08-05 15:40:00,160.88,161.05,160.43,160.8,467782.0,160.1036,160.2727,159.6557,160.024,467782.0
2024-08-05 15:50:00,160.8,160.96,159.99,160.78,2295417.0,160.024,160.1832,159.2179,160.004,2295417.0
2024-08-06 09:30:00,160.95,161.09,159.13,159.52,1074888.0,160.1732,160.3126,158.362,158.7501,1074888.0
2024-08-06 09:40:00,159.52,159.58,158.13,158.89,590549.0,158.7501,158.8098,157.3668,158.1232,590549.0
2024-08-06 09:50:00,158.88,159.28,158.23,158.67,630399.0,158.1132,158.5113,157.4664,157.9042,630399.0
2024-08-06 10:00:00,158.68,159.11,158.23,158.97,742825.0,157.9142,158.3421,157.4664,158.2028,742825.0
2024-08-06 10:10:00,158.99,159.63,158.6,159.63,564979.0,158.2227,158.8596,157.8346,158.8596,564979.0
2024-08-06 10:20:00,159.63,159.7,158.89,159.31,564103.0,158.8596,158.9293,158.1232,158.5411,564103.0
2024-08-06 10:30:00,159.34,160.13,158.72,160.12,390243.0,158.571,159.3572,157.954,159.3472,390243.0
2024-08-06 10:40:00,160.15,161.31,160.03,161.17,322929.0,159.3771,160.5315,159.2577,160.3922,322929.0
2024-08-06 10:50:00,161.19,161.24,160.7,161.06,381465.0,160.4121,160.4618,159.9244,160.2827,381465.0
2024-08-06 11:00:00,161.08,161.25,160.74,160.94,213609.0,160.3026,160.4718,159.9642,160.1633,213609.0
2024-08-06 11:10:00,160.93,161.08,160.33,160.87,261803.0,160.1533,160.3026,159.5562,160.0936,261803.0
2024-08-06 11:20:00,160.88,161.23,160.25,160.29,191133.0,160.1036,160.4519,159.4766,159.5164,191133.0
2024-08-06 11:30:00,160.3,160.96,160.23,160.78,212771.0,159.5264,160.1832,159.4567,160.004,212771.0
2024-08-06 11:40:00,160.8,160.99,160.58,160.84,267819.0,160.024,160.213,159.805,160.0638,267819.0
2024-08-06 11:50:00,160.86,161.23,160.84,161.15,280874.0,160.0837,160.4519,160.0638,160.3723,280874.0
2024-08-06 12:00:00,161.16,161.35,160.81,161.13,283551.0,160.3822,160.5713,160.0339,160.3524,283551.0
2024-08-06 12:10:00,161.1,161.5,161.09,161.38,232844.0,160.3225,160.7206,160.3126,160.6012,232844.0
2024-08-06 12:20:00,161.37,161.41,160.79,160.93,175932.0,160.5912,160.631,160.014,160.1533,175932.0
2024-08-06 12:30:00,160.95,161.13,160.73,161.07,137259.0,160.1732,160.3524,159.9543,160.2926,137259.0
2024-08-06 12:40:00,161.07,161.46,161.06,161.35,123644.0,160.2926,160.6808,160.2827,160.5713,123644.0
2024-08-06 12:50:00,161.34,161.73,161.1,161.55,251886.0,160.5613,160.9495,160.3225,160.7703,251886.0
2024-08-06 13:00:00,161.56,161.8,161.33,161.7,181221.0,160.7803,161.0191,160.5514,160.9196,181221.0
2024-08-06 13:10:00,161.74,161.75,161.4,161.44,150205.0,160.9594,160.9694,160.6211,160.6609,150205.0
2024-08-06 13:20:00,161.45,161.6,160.96,161.17,159100.0,160.6708,160.8201,160.1832,160.3922,159100.0
2024-08-06 13:30:00,161.18,161.36,161.08,161.14,225255.0,160.4021,160.5812,160.3026,160.3623,225255.0
2024-08-06 13:40:00,161.13,161.24,160.76,161.21,434650.0,160.3524,160.4618,159.9841,160.432,434650.0
2024-08-06 13:50:00,161.23,161.36,161.07,161.14,243158.0,160.4519,160.5812,160.2926,160.3623,243158.0
2024-08-06 14:00:00,161.15,161.2,160.62,160.84,517199.0,160.3723,160.422,159.8448,160.0638,517199.0
2024-08-06 14:10:00,160.83,161.24,160.81,161.08,382524.0,160.0538,160.4618,160.0339,160.3026,382524.0
2024-08-06 14:20:00,161.09,161.7,161.04,161.64,358489.0,160.3126,160.9196,160.2628,160.8599,358489.0
2024-08-06 14:30:00,161.65,161.86,161.42,161.74,324612.0,160.8698,161.0788,160.641,160.9594,324612.0
2024-08-06 14:40:00,161.74,162.35,161.61,162.22,377755.0,160.9594,161.5665,160.83,161.4371,377755.0
2024-08-06 14:50:00,162.2,162.3,161.48,161.49,386759.0,161.4172,161.5167,160.7007,160.7106,386759.0
2024-08-06 15:00:00,161.5,161.53,160.64,161.03,375488.0,160.7206,160.7504,159.8647,160.2528,375488.0
2024-08-06 15:10:00,161.02,161.19,160.56,160.58,309121.0,160.2429,160.4121,159.7851,159.805,309121.0
2024-08-06 15:20:00,160.59,161.1,160.47,160.59,311529.0,159.815,160.3225,159.6955,159.815,311529.0
2024-08-06 15:30:00,160.6,161.03,160.41,160.69,251225.0,159.8249,160.2528,159.6358,159.9145,251225.0
2024-08-06 15:40:00,160.69,161.02,160.46,160.55,601533.0,159.9145,160.2429,159.6856,159.7752,601533.0
2024-08-06 15:50:00,160.51,160.88,160.15,160.47,3438232.0,159.7354,160.1036,159.3771,159.6955,3438232.0
2024-08-07 09:30:00,163.24,164.16,162.57,162.99,947055.0,162.4522,163.3677,161.7854,162.2034,947055.0
2024-08-07 09:40:00,162.97,163.31,162.33,163.12,387108.0,162.1835,162.5218,161.5466,162.3328,387108.0
2024-08-07 09:50:00,163.13,163.33,162.7,163.32,333981.0,162.3427,162.5417,161.9148,162.5318,333981.0
2024-08-07 10:00:00,163.33,163.6,162.95,163.54,335302.0,162.5417,162.8104,162.1636,162.7507,335302.0
2024-08-07 10:10:00,163.55,164.31,163.54,163.71,452331.0,162.7607,163.517,162.7507,162.9199,452331.0
2024-08-07 10:20:00,163.69,164.2,163.66,163.91,261311.0,162.9,163.4075,162.8701,163.1189,261311.0
2024-08-07 10:30:00,163.93,164.37,163.59,163.84,259243.0,163.1388,163.5767,162.8005,163.0493,259243.0
2024-08-07 10:40:00,163.87,164.79,163.82,164.44,246644.0,163.0791,163.9947,163.0294,163.6464,246644.0
2024-08-07 10:50:00,164.45,164.45,163.66,163.99,172067.0,163.6563,163.6563,162.8701,163.1986,172067.0
2024-08-07 11:00:00,164.0,164.01,163.52,163.55,185622.0,163.2085,163.2185,162.7308,162.7607,185622.0
2024-08-07 11:10:00,163.56,163.66,162.88,163.22,230741.0,162.7706,162.8701,162.0939,162.4323,230741.0
2024-08-07 11:20:00,163.21,163.21,162.8,162.99,190276.0,162.4223,162.4223,162.0143,162.2034,190276.0
2024-08-07 11:30:00,163.01,163.07,162.6,162.66,178820.0,162.2233,162.283,161.8153,161.875,178820.0
2024-08-07 11:40:00,162.66,162.69,161.88,162.14,288434.0,161.875,161.9048,161.0987,161.3575,288434.0
2024-08-07 11:50:00,162.14,162.85,162.09,162.82,179917.0,161.3575,162.0641,161.3077,162.0342,179917.0
2024-08-07 12:00:00,162.83,162.85,161.94,162.24,290806.0,162.0442,162.0641,161.1584,161.457,290806.0
2024-08-07 12:10:00,162.28,162.59,161.54,162.27,149923.0,161.4968,161.8053,160.7604,161.4869,149923.0
2024-08-07 12:20:00,162.27,162.94,162.25,162.77,253106.0,161.4869,162.1536,161.467,161.9844,253106.0
2024-08-07 12:30:00,162.78,162.98,162.65,162.79,211413.0,161.9944,162.1934,161.865,162.0043,211413.0
2024-08-07 12:40:00,162.77,162.91,162.2,162.22,228136.0,161.9844,162.1238,161.4172,161.4371,228136.0
2024-08-07 12:50:00,162.22,162.25,161.78,161.8,163398.0,161.4371,161.467,160.9992,161.0191,163398.0
2024-08-07 13:00:00,161.8,161.96,161.44,161.45,134876.0,161.0191,161.1784,160.6609,160.6708,134876.0
2024-08-07 13:10:00,161.46,161.62,160.62,160.81,241888.0,160.6808,160.84,159.8448,160.0339,241888.0
2024-08-07 13:20:00,160.85,161.42,160.77,161.05,201324.0,160.0737,160.641,159.9941,160.2727,201324.0
2024-08-07 13:30:00,161.06,161.72,161.03,161.48,168137.0,160.2827,160.9395,160.2528,160.7007,168137.0
2024-08-07 13:40:00,161.48,161.62,160.77,160.81,143184.0,160.7007,160.84,159.9941,160.0339,143184.0
2024-08-07 13:50:00,160.82,160.86,160.5,160.69,144546.0,160.0439,160.0837,159.7254,159.9145,144546.0
2024-08-07 14:00:00,160.69,160.8,160.36,160.67,157196.0,159.9145,160.024,159.5861,159.8946,157196.0
2024-08-07 14:10:00,160.66,160.71,160.24,160.4,212339.0,159.8846,159.9344,159.4667,159.6259,212339.0
2024-08-07 14:20:00,160.43,160.91,160.33,160.8,150196.0,159.6557,160.1334,159.5562,160.024,150196.0
2024-08-07 14:30:00,160.79,160.82,160.32,160.8,150370.0,160.014,160.0439,159.5463,160.024,150370.0
2024-08-07 14:40:00,160.81,161.07,160.57,160.84,220464.0,160.0339,160.2926,159.7951,160.0638,220464.0
2024-08-07 14:50:00,160.83,161.2,160.58,161.1,222490.0,160.0538,160.422,159.805,160.3225,222490.0
2024-08-07 15:00:00,161.09,161.84,160.96,161.61,262671.0,160.3126,161.0589,160.1832,160.83,262671.0
2024-08-07 15:10:00,161.6,161.83,161.3,161.67,202541.0,160.8201,161.049,160.5215,160.8898,202541.0
2024-08-07 15:20:00,161.68,161.86,161.14,161.36,196510.0,160.8997,161.0788,160.3623,160.5812,196510.0
2024-08-07 15:30:00,161.34,161.86,161.05,161.55,256938.0,160.5613,161.0788,160.2727,160.7703,256938.0
2024-08-07 15:40:00,161.56,161.7,161.26,161.48,279016.0,160.7803,160.9196,160.4817,160.7007,279016.0
2024-08-07 15:50:00,161.49,161.62,160.39,160.72,884251.0,160.7106,160.84,159.6159,159.9443,884251.0
2024-08-08 09:30:00,162.45,163.16,162.05,162.79,505785.0,161.666,162.3726,161.2679,162.0043,505785.0
2024-08-08 09:40:00,162.83,162.89,162.03,162.39,251794.0,162.0442,162.1039,161.248,161.6063,251794.0
2024-08-08 09:50:00,162.38,163.1,162.07,163.04,216590.0,161.5963,162.3129,161.2878,162.2531,216590.0
2024-08-08 10:00:00,163.05,164.31,162.87,164.26,543307.0,162.2631,163.517,162.084,163.4673,543307.0
2024-08-08 10:10:00,164.25,164.66,163.96,164.35,347968.0,163.4573,163.8653,163.1687,163.5568,347968.0
2024-08-08 10:20:00,164.37,164.68,164.01,164.66,215332.0,163.5767,163.8852,163.2185,163.8653,215332.0
2024-08-08 10:30:00,164.65,164.91,164.2,164.28,234098.0,163.8554,164.1141,163.4075,163.4872,234098.0
2024-08-08 10:40:00,164.29,164.79,164.28,164.77,199220.0,163.4971,163.9947,163.4872,163.9748,199220.0
2024-08-08 10:50:00,164.77,164.84,164.2,164.5,213807.0,163.9748,164.0445,163.4075,163.7061,213807.0
2024-08-08 11:00:00,164.52,164.53,164.04,164.48,203472.0,163.726,163.7359,163.2483,163.6862,203472.0
2024-08-08 11:10:00,164.47,164.47,163.93,163.98,177630.0,163.6762,163.6762,163.1388,163.1886,177630.0
2024-08-08 11:20:00,164.02,164.83,163.99,164.52,157011.0,163.2284,164.0345,163.1986,163.726,157011.0
2024-08-08 11:30:00,164.56,164.7,164.22,164.44,95430.0,163.7658,163.9051,163.4274,163.6464,95430.0
2024-08-08 11:40:00,164.47,164.52,164.25,164.28,89203.0,163.6762,163.726,163.4573,163.4872,89203.0
2024-08-08 11:50:00,164.29,164.86,164.28,164.8,106819.0,163.4971,164.0644,163.4872,164.0046,106819.0
2024-08-08 12:00:00,164.79,165.5,164.77,165.43,200433.0,163.9947,164.7013,163.9748,164.6316,200433.0
2024-08-08 12:10:00,165.42,165.49,164.97,165.18,84495.0,164.6217,164.6913,164.1738,164.3828,84495.0
2024-08-08 12:20:00,165.17,165.34,165.09,165.15,55553.0,164.3729,164.542,164.2932,164.353,55553.0
2024-08-08 12:30:00,165.15,165.15,164.69,164.7,98557.0,164.353,164.353,163.8952,163.9051,98557.0
2024-08-08 12:40:00,164.73,164.94,164.58,164.9,73969.0,163.935,164.144,163.7857,164.1042,73969.0
2024-08-08 12:50:00,164.91,165.13,164.72,164.94,88105.0,164.1141,164.3331,163.925,164.144,88105.0
2024-08-08 13:00:00,164.95,165.04,164.57,164.97,84510.0,164.1539,164.2435,163.7758,164.1738,84510.0
2024-08-08 13:10:00,164.97,165.15,164.78,165.14,71511.0,164.1738,164.353,163.9847,164.343,71511.0
2024-08-08 13:20:00,165.13,165.27,164.89,165.24,103820.0,164.3331,164.4724,164.0942,164.4425,103820.0
2024-08-08 13:30:00,165.24,165.31,165.07,165.22,101222.0,164.4425,164.5122,164.2733,164.4226,101222.0
2024-08-08 13:40:00,165.22,165.22,164.99,165.01,84899.0,164.4226,164.4226,164.1937,164.2136,84899.0
2024-08-08 13:50:00,165.0,165.07,164.81,164.95,98444.0,164.2037,164.2733,164.0146,164.1539,98444.0
2024-08-08 14:00:00,164.94,165.26,164.81,165.12,182092.0,164.144,164.4624,164.0146,164.3231,182092.0
2024-08-08 14:10:00,165.13,165.31,165.03,165.26,148776.0,164.3331,164.5122,164.2335,164.4624,148776.0
2024-08-08 14:20:00,165.26,165.35,164.78,164.85,97231.0,164.4624,164.552,163.9847,164.0544,97231.0
2024-08-08 14:30:00,164.84,164.98,164.74,164.75,107439.0,164.0445,164.1838,163.9449,163.9549,107439.0
2024-08-08 14:40:00,164.77,164.98,164.6,164.85,151795.0,163.9748,164.1838,163.8056,164.0544,151795.0
2024-08-08 14:50:00,164.84,164.97,164.76,164.84,152120.0,164.0445,164.1738,163.9648,164.0445,152120.0
2024-08-08 15:00:00,164.83,165.08,164.62,165.03,145272.0,164.0345,164.2833,163.8255,164.2335,145272.0
2024-08-08 15:10:00,165.03,165.33,164.95,165.0,157989.0,164.2335,164.5321,164.1539,164.2037,157989.0
2024-08-08 15:20:00,164.98,165.15,164.1,164.14,238702.0,164.1838,164.353,163.308,163.3478,238702.0
2024-08-08 15:30:00,164.16,164.24,163.84,164.07,266613.0,163.3677,163.4473,163.0493,163.2782,266613.0
2024-08-08 15:40:00,164.05,164.63,164.04,164.34,253084.0,163.2583,163.8355,163.2483,163.5469,253084.0
2024-08-08 15:50:00,164.36,164.45,163.44,163.84,1310265.0,163.5668,163.6563,162.6512,163.0493,1310265.0
2024-08-09 09:30:00,161.74,162.88,160.95,162.73,789085.0,160.9594,162.0939,160.1732,161.9446,789085.0
2024-08-09 09:40:00,162.73,162.79,161.83,162.03,374721.0,161.9446,162.0043,161.049,161.248,374721.0
2024-08-09 09:50:00,162.06,162.44,161.78,162.03,231982.0,161.2779,161.656,160.9992,161.248,231982.0
2024-08-09 10:00:00,162.05,162.43,161.81,162.13,298853.0,161.2679,161.6461,161.0291,161.3475,298853.0
2024-08-09 10:10:00,162.17,162.38,161.93,162.0,246494.0,161.3873,161.5963,161.1485,161.2182,246494.0
2024-08-09 10:20:00,161.96,162.27,161.88,162.1,153628.0,161.1784,161.4869,161.0987,161.3177,153628.0
2024-08-09 10:30:00,162.11,162.15,160.93,161.31,266976.0,161.3276,161.3674,160.1533,160.5315,266976.0
2024-08-09 10:40:00,161.3,162.15,161.24,161.98,169984.0,160.5215,161.3674,160.4618,161.1983,169984.0
2024-08-09 10:50:00,161.96,162.39,161.85,161.99,174095.0,161.1784,161.6063,161.0689,161.2082,174095.0
2024-08-09 11:00:00,161.99,162.1,161.71,161.81,193456.0,161.2082,161.3177,160.9296,161.0291,193456.0
2024-08-09 11:10:00,161.81,161.94,161.43,161.66,140012.0,161.0291,161.1584,160.6509,160.8798,140012.0
2024-08-09 11:20:00,161.68,161.9,161.52,161.67,138265.0,160.8997,161.1186,160.7405,160.8898,138265.0
2024-08-09 11:30:00,161.67,162.14,161.67,161.78,127054.0,160.8898,161.3575,160.8898,160.9992,127054.0
2024-08-09 11:40:00,161.77,162.0,161.67,161.95,109551.0,160.9893,161.2182,160.8898,161.1684,109551.0
2024-08-09 11:50:00,161.96,162.0,161.53,161.63,113782.0,161.1784,161.2182,160.7504,160.8499,113782.0
2024-08-09 12:00:00,161.64,161.8,161.4,161.44,131512.0,160.8599,161.0191,160.6211,160.6609,131512.0
2024-08-09 12:10:00,161.43,161.57,161.22,161.54,133980.0,160.6509,160.7902,160.4419,160.7604,133980.0
2024-08-09 12:20:00,161.54,161.6,161.2,161.45,99644.0,160.7604,160.8201,160.422,160.6708,99644.0
2024-08-09 12:30:00,161.45,161.58,161.4,161.51,100795.0,160.6708,160.8002,160.6211,160.7305,100795.0
2024-08-09 12:40:00,161.52,161.57,161.29,161.53,104084.0,160.7405,160.7902,160.5116,160.7504,104084.0
2024-08-09 12:50:00,161.52,161.77,161.5,161.75,131099.0,160.7405,160.9893,160.7206,160.9694,131099.0
2024-08-09 13:00:00,161.75,162.21,161.7,162.2,185036.0,160.9694,161.4271,160.9196,161.4172,185036.0
2024-08-09 13:10:00,162.2,162.84,162.19,162.79,156418.0,161.4172,162.0541,161.4072,162.0043,156418.0
2024-08-09 13:20:00,162.78,163.06,162.61,163.06,146377.0,161.9944,162.273,161.8252,162.273,146377.0
2024-08-09 13:30:00,163.05,163.27,162.79,163.21,204297.0,162.2631,162.482,162.0043,162.4223,204297.0
2024-08-09 13:40:00,163.22,163.26,162.97,163.11,159097.0,162.4323,162.4721,162.1835,162.3228,159097.0
2024-08-09 13:50:00,163.13,163.22,162.86,163.0,153175.0,162.3427,162.4323,162.074,162.2133,153175.0
2024-08-09 14:00:00,163.0,163.5,162.92,163.43,146881.0,162.2133,162.7109,162.1337,162.6413,146881.0
2024-08-09 14:10:00,163.44,163.46,163.1,163.25,130449.0,162.6512,162.6711,162.3129,162.4621,130449.0
2024-08-09 14:20:00,163.26,163.43,163.08,163.38,104597.0,162.4721,162.6413,162.2929,162.5915,104597.0
2024-08-09 14:30:00,163.38,163.51,163.13,163.49,93886.0,162.5915,162.7209,162.3427,162.701,93886.0
2024-08-09 14:40:00,163.48,163.71,163.39,163.67,101915.0,162.691,162.9199,162.6015,162.8801,101915.0
2024-08-09 14:50:00,163.66,163.73,163.33,163.55,124789.0,162.8701,162.9398,162.5417,162.7607,124789.0
2024-08-09 15:00:00,163.53,163.92,163.44,163.9,150548.0,162.7408,163.1289,162.6512,163.109,150548.0
2024-08-09 15:10:00,163.91,164.28,163.88,164.26,243653.0,163.1189,163.4872,163.0891,163.4673,243653.0
2024-08-09 15:20:00,164.26,164.31,163.9,164.25,227879.0,163.4673,163.517,163.109,163.4573,227879.0
2024-08-09 15:30:00,164.25,164.76,164.24,164.68,227073.0,163.4573,163.9648,163.4473,163.8852,227073.0
2024-08-09 15:40:00,164.67,165.19,164.67,164.92,383152.0,163.8753,164.3928,163.8753,164.1241,383152.0
2024-08-09 15:50:00,164.95,165.52,164.89,165.4,888329.0,164.1539,164.7212,164.0942,164.6018,888329.0
2024-08-12 09:30:00,166.0,166.7,165.78,166.31,622577.0,165.1989,165.8955,164.9799,165.5074,622577.0
2024-08-12 09:40:00,166.33,166.33,165.09,165.36,225457.0,165.5273,165.5273,164.2932,164.5619,225457.0
2024-08-12 09:50:00,165.34,165.54,164.94,165.21,197435.0,164.542,164.7411,164.144,164.4127,197435.0
2024-08-12 10:00:00,165.21,165.51,164.99,165.43,207730.0,164.4127,164.7112,164.1937,164.6316,207730.0
2024-08-12 10:10:00,165.42,165.48,164.92,165.3,207865.0,164.6217,164.6814,164.1241,164.5022,207865.0
2024-08-12 10:20:00,165.28,165.38,165.03,165.38,262589.0,164.4823,164.5818,164.2335,164.5818,262589.0
2024-08-12 10:30:00,165.39,165.48,165.13,165.35,126182.0,164.5918,164.6814,164.3331,164.552,126182.0
2024-08-12 10:40:00,165.37,165.51,165.24,165.39,93071.0,164.5719,164.7112,164.4425,164.5918,93071.0
2024-08-12 10:50:00,165.38,165.67,165.29,165.65,108623.0,164.5818,164.8704,164.4923,164.8505,108623.0
2024-08-12 11:00:00,165.65,165.73,165.34,165.37,136141.0,164.8505,164.9302,164.542,164.5719,136141.0
2024-08-12 11:10:00,165.37,165.49,165.1,165.1,117338.0,164.5719,164.6913,164.3032,164.3032,117338.0
2024-08-12 11:20:00,165.1,165.13,163.94,164.2,324749.0,164.3032,164.3331,163.1488,163.4075,324749.0
2024-08-12 11:30:00,164.2,164.41,164.0,164.36,185173.0,163.4075,163.6165,163.2085,163.5668,185173.0
2024-08-12 11:40:00,164.41,164.75,164.35,164.71,109199.0,163.6165,163.9549,163.5568,163.9151,109199.0
2024-08-12 11:50:00,164.72,165.25,164.68,165.24,110342.0,163.925,164.4525,163.8852,164.4425,110342.0
2024-08-12 12:00:00,165.25,165.4,165.14,165.35,92736.0,164.4525,164.6018,164.343,164.552,92736.0
2024-08-12 12:10:00,165.38,165.4,165.07,165.1,79219.0,164.5818,164.6018,164.2733,164.3032,79219.0
2024-08-12 12:20:00,165.1,165.2,165.01,165.13,66238.0,164.3032,164.4027,164.2136,164.3331,66238.0
2024-08-12 12:30:00,165.12,165.29,165.03,165.29,100631.0,164.3231,164.4923,164.2335,164.4923,100631.0
2024-08-12 12:40:00,165.3,165.43,165.18,165.25,110483.0,164.5022,164.6316,164.3828,164.4525,110483.0
2024-08-12 12:50:00,165.24,165.24,164.5,164.51,92878.0,164.4425,164.4425,163.7061,163.716,92878.0
2024-08-12 13:00:00,164.5,164.7,164.26,164.52,80497.0,163.7061,163.9051,163.4673,163.726,80497.0
2024-08-12 13:10:00,164.5,164.82,164.37,164.82,96521.0,163.7061,164.0245,163.5767,164.0245,96521.0
2024-08-12 13:20:00,164.8,165.03,164.62,164.68,84328.0,164.0046,164.2335,163.8255,163.8852,84328.0
2024-08-12 13:30:00,164.71,164.82,164.51,164.66,59102.0,163.9151,164.0245,163.716,163.8653,59102.0
2024-08-12 13:40:00,164.66,164.73,164.39,164.4,63121.0,163.8653,163.935,163.5966,163.6066,63121.0
2024-08-12 13:50:00,164.4,164.51,164.14,164.43,79228.0,163.6066,163.716,163.3478,163.6364,79228.0
2024-08-12 14:00:00,164.45,164.6,164.34,164.39,84864.0,163.6563,163.8056,163.5469,163.5966,84864.0
2024-08-12 14:10:00,164.39,164.61,164.36,164.47,57401.0,163.5966,163.8156,163.5668,163.6762,57401.0
2024-08-12 14:20:00,164.47,164.69,164.36,164.43,88732.0,163.6762,163.8952,163.5668,163.6364,88732.0
2024-08-12 14:30:00,164.43,164.49,164.3,164.46,143435.0,163.6364,163.6961,163.5071,163.6663,143435.0
2024-08-12 14:40:00,164.45,164.57,164.33,164.51,123081.0,163.6563,163.7758,163.5369,163.716,123081.0
2024-08-12 14:50:00,164.5,164.62,164.41,164.61,124659.0,163.7061,163.8255,163.6165,163.8156,124659.0
2024-08-12 15:00:00,164.6,164.64,164.36,164.48,119015.0,163.8056,163.8454,163.5668,163.6862,119015.0
2024-08-12 15:10:00,164.47,164.58,164.28,164.37,123576.0,163.6762,163.7857,163.4872,163.5767,123576.0
2024-08-12 15:20:00,164.37,164.39,164.15,164.18,149506.0,163.5767,163.5966,163.3578,163.3876,149506.0
2024-08-12 15:30:00,164.17,164.26,163.99,164.03,249268.0,163.3777,163.4673,163.1986,163.2384,249268.0
2024-08-12 15:40:00,164.03,164.07,163.88,163.94,280107.0,163.2384,163.2782,163.0891,163.1488,280107.0
2024-08-12 15:50:00,163.94,164.02,163.55,163.95,1140245.0,163.1488,163.2284,162.7607,163.1587,1140245.0
2024-08-13 09:30:00,165.09,166.54,165.09,165.66,524601.0,164.2932,165.7362,164.2932,164.8605,524601.0
2024-08-13 09:40:00,165.64,165.66,165.07,165.37,218596.0,164.8406,164.8605,164.2733,164.5719,218596.0
2024-08-13 09:50:00,165.39,165.42,164.77,164.82,285388.0,164.5918,164.6217,163.9748,164.0245,285388.0
2024-08-13 10:00:00,164.81,165.17,164.81,164.94,182026.0,164.0146,164.3729,164.0146,164.144,182026.0
2024-08-13 10:10:00,164.98,165.15,164.77,164.95,106164.0,164.1838,164.353,163.9748,164.1539,106164.0
2024-08-13 10:20:00,164.94,165.38,164.94,165.38,156415.0,164.144,164.5818,164.144,164.5818,156415.0
2024-08-13 10:30:00,165.38,165.39,164.91,165.08,145413.0,164.5818,164.5918,164.1141,164.2833,145413.0
2024-08-13 10:40:00,165.07,165.38,164.86,165.38,118341.0,164.2733,164.5818,164.0644,164.5818,118341.0
2024-08-13 10:50:00,165.38,165.58,165.12,165.33,303274.0,164.5818,164.7809,164.3231,164.5321,303274.0
2024-08-13 11:00:00,165.34,165.71,165.33,165.53,194426.0,164.542,164.9103,164.5321,164.7311,194426.0
2024-08-13 11:10:00,165.53,165.71,165.43,165.58,105701.0,164.7311,164.9103,164.6316,164.7809,105701.0
2024-08-13 11:20:00,165.58,165.75,165.52,165.73,81233.0,164.7809,164.9501,164.7212,164.9302,81233.0
2024-08-13 11:30:00,165.73,165.8,165.51,165.56,147385.0,164.9302,164.9998,164.7112,164.761,147385.0
2024-08-13 11:40:00,165.56,165.71,165.41,165.71,89408.0,164.761,164.9103,164.6117,164.9103,89408.0
2024-08-13 11:50:00,165.72,165.87,165.63,165.64,93159.0,164.9202,165.0695,164.8306,164.8406,93159.0
2024-08-13 12:00:00,165.63,165.64,165.43,165.44,153609.0,164.8306,164.8406,164.6316,164.6416,153609.0
2024-08-13 12:10:00,165.43,165.52,165.3,165.5,109898.0,164.6316,164.7212,164.5022,164.7013,109898.0
2024-08-13 12:20:00,165.5,165.65,165.43,165.51,106112.0,164.7013,164.8505,164.6316,164.7112,106112.0
2024-08-13 12:30:00,165.52,165.63,165.44,165.61,85377.0,164.7212,164.8306,164.6416,164.8107,85377.0
2024-08-13 12:40:00,165.6,165.86,165.55,165.86,101478.0,164.8008,165.0595,164.751,165.0595,101478.0
2024-08-13 12:50:00,165.86,166.12,165.78,166.11,122296.0,165.0595,165.3183,164.9799,165.3083,122296.0
2024-08-13 13:00:00,166.11,166.43,165.84,166.16,342553.0,165.3083,165.6268,165.0396,165.3581,342553.0
2024-08-13 13:10:00,166.14,166.17,165.62,165.85,228056.0,165.3382,165.368,164.8207,165.0496,228056.0
2024-08-13 13:20:00,165.83,166.03,165.83,166.01,72491.0,165.0297,165.2287,165.0297,165.2088,72491.0
2024-08-13 13:30:00,166.01,166.14,165.92,166.06,75858.0,165.2088,165.3382,165.1192,165.2586,75858.0
2024-08-13 13:40:00,166.06,166.16,165.45,165.79,119713.0,165.2586,165.3581,164.6515,164.9899,119713.0
2024-08-13 13:50:00,165.78,165.83,165.64,165.8,65972.0,164.9799,165.0297,164.8406,164.9998,65972.0
2024-08-13 14:00:00,165.81,165.81,165.5,165.56,105772.0,165.0098,165.0098,164.7013,164.761,105772.0
2024-08-13 14:10:00,165.56,165.62,165.4,165.43,96423.0,164.761,164.8207,164.6018,164.6316,96423.0
2024-08-13 14:20:00,165.5,165.64,165.47,165.61,85185.0,164.7013,164.8406,164.6714,164.8107,85185.0
2024-08-13 14:30:00,165.61,165.93,165.59,165.91,76845.0,164.8107,165.1292,164.7908,165.1093,76845.0
2024-08-13 14:40:00,165.92,166.12,165.83,166.08,101648.0,165.1192,165.3183,165.0297,165.2785,101648.0
2024-08-13 14:50:00,166.08,166.15,165.93,166.03,87763.0,165.2785,165.3481,165.1292,165.2287,87763.0
2024-08-13 15:00:00,166.04,166.1,165.74,165.9,125066.0,165.2387,165.2984,164.9401,165.0993,125066.0
2024-08-13 15:10:00,165.9,165.99,165.73,165.81,170125.0,165.0993,165.1889,164.9302,165.0098,170125.0
2024-08-13 15:20:00,165.81,165.81,165.57,165.71,147693.0,165.0098,165.0098,164.7709,164.9103,147693.0
2024-08-13 15:30:00,165.71,165.75,165.61,165.67,140333.0,164.9103,164.9501,164.8107,164.8704,140333.0
2024-08-13 15:40:00,165.67,166.14,165.64,166.03,255190.0,164.8704,165.3382,164.8406,165.2287,255190.0
2024-08-13 15:50:00,166.0,166.16,165.71,165.93,517760.0,165.1989,165.3581,164.9103,165.1292,517760.0
2024-08-14 09:30:00,164.21,164.96,162.72,162.97,1512411.0,163.4175,164.1639,161.9347,162.1835,1512411.0
2024-08-14 09:40:00,162.95,162.98,161.83,161.95,1071010.0,162.1636,162.1934,161.049,161.1684,1071010.0
2024-08-14 09:50:00,161.95,162.19,161.17,161.19,875436.0,161.1684,161.4072,160.3922,160.4121,875436.0
2024-08-14 10:00:00,161.17,161.19,160.0,160.16,791420.0,160.3922,160.4121,159.2278,159.387,791420.0
2024-08-14 10:10:00,160.16,160.28,159.53,160.28,792471.0,159.387,159.5065,158.7601,159.5065,792471.0
2024-08-14 10:20:00,160.29,160.59,159.88,160.57,493231.0,159.5164,159.815,159.1084,159.7951,493231.0
2024-08-14 10:30:00,160.56,160.69,159.92,160.08,338037.0,159.7851,159.9145,159.1482,159.3074,338037.0
2024-08-14 10:40:00,160.06,160.33,159.82,160.33,325524.0,159.2875,159.5562,159.0487,159.5562,325524.0
2024-08-14 10:50:00,160.33,160.71,160.08,160.23,397557.0,159.5562,159.9344,159.3074,159.4567,397557.0
2024-08-14 11:00:00,160.24,160.26,159.98,160.03,404847.0,159.4667,159.4866,159.2079,159.2577,404847.0
2024-08-14 11:10:00,160.03,160.21,159.8,159.81,378623.0,159.2577,159.4368,159.0288,159.0387,378623.0
2024-08-14 11:20:00,159.82,160.25,159.82,160.16,382857.0,159.0487,159.4766,159.0487,159.387,382857.0
2024-08-14 11:30:00,160.16,160.98,160.15,160.88,412156.0,159.387,160.2031,159.3771,160.1036,412156.0
2024-08-14 11:40:00,160.89,161.25,160.7,161.24,328174.0,160.1135,160.4718,159.9244,160.4618,328174.0
2024-08-14 11:50:00,161.24,161.74,161.22,161.71,410435.0,160.4618,160.9594,160.4419,160.9296,410435.0
2024-08-14 12:00:00,161.71,161.88,161.54,161.69,203656.0,160.9296,161.0987,160.7604,160.9097,203656.0
2024-08-14 12:10:00,161.69,161.82,161.32,161.36,223303.0,160.9097,161.039,160.5414,160.5812,223303.0
2024-08-14 12:20:00,161.37,161.4,160.85,161.2,215550.0,160.5912,160.6211,160.0737,160.422,215550.0
2024-08-14 12:30:00,161.22,161.28,160.98,161.02,151268.0,160.4419,160.5016,160.2031,160.2429,151268.0
2024-08-14 12:40:00,161.07,161.25,160.82,160.91,128208.0,160.2926,160.4718,160.0439,160.1334,128208.0
2024-08-14 12:50:00,160.92,161.23,160.79,161.23,147885.0,160.1434,160.4519,160.014,160.4519,147885.0
2024-08-14 13:00:00,161.23,161.28,160.98,161.03,242710.0,160.4519,160.5016,160.2031,160.2528,242710.0
2024-08-14 13:10:00,161.02,161.1,160.86,161.06,180882.0,160.2429,160.3225,160.0837,160.2827,180882.0
2024-08-14 13:20:00,161.06,161.06,160.84,161.05,178102.0,160.2827,160.2827,160.0638,160.2727,178102.0
2024-08-14 13:30:00,161.03,161.14,160.85,160.85,121314.0,160.2528,160.3623,160.0737,160.0737,121314.0
2024-08-14 13:40:00,160.86,161.04,160.82,160.84,151820.0,160.0837,160.2628,160.0439,160.0638,151820.0
2024-08-14 13:50:00,160.84,160.88,160.62,160.7,180583.0,160.0638,160.1036,159.8448,159.9244,180583.0
2024-08-14 14:00:00,160.69,160.94,160.49,160.86,139692.0,159.9145,160.1633,159.7154,160.0837,139692.0
2024-08-14 14:10:00,160.85,161.01,160.8,160.93,113641.0,160.0737,160.2329,160.024,160.1533,113641.0
2024-08-14 14:20:00,160.94,161.03,160.79,160.86,118638.0,160.1633,160.2528,160.014,160.0837,118638.0
2024-08-14 14:30:00,160.86,160.88,160.6,160.66,175148.0,160.0837,160.1036,159.8249,159.8846,175148.0
2024-08-14 14:40:00,160.66,160.74,160.51,160.65,152660.0,159.8846,159.9642,159.7354,159.8747,152660.0
2024-08-14 14:50:00,160.64,160.71,160.49,160.62,191373.0,159.8647,159.9344,159.7154,159.8448,191373.0
2024-08-14 15:00:00,160.62,160.82,160.47,160.48,171347.0,159.8448,160.0439,159.6955,159.7055,171347.0
2024-08-14 15:10:00,160.5,160.54,160.22,160.48,229399.0,159.7254,159.7652,159.4468,159.7055,229399.0
2024-08-14 15:20:00,160.49,160.75,160.38,160.57,232348.0,159.7154,159.9742,159.606,159.7951,232348.0
2024-08-14 15:30:00,160.57,160.81,160.41,160.77,234537.0,159.7951,160.0339,159.6358,159.9941,234537.0
2024-08-14 15:40:00,160.79,161.5,160.78,161.49,455270.0,160.014,160.7206,160.004,160.7106,455270.0
2024-08-14 15:50:00,161.5,162.32,161.42,162.0,1358173.0,160.7206,161.5366,160.641,161.2182,1358173.0
2024-08-15 09:30:00,162.21,163.13,161.9,162.29,1058503.0,161.4271,162.3427,161.1186,161.5068,1058503.0
2024-08-15 09:40:00,162.31,162.32,161.49,161.61,551621.0,161.5267,161.5366,160.7106,160.83,551621.0
2024-08-15 09:50:00,161.6,162.45,161.49,162.37,515850.0,160.8201,161.666,160.7106,161.5864,515850.0
2024-08-15 10:00:00,162.37,162.8,161.95,161.97,360917.0,161.5864,162.0143,161.1684,161.1883,360917.0
2024-08-15 10:10:00,161.96,162.36,161.92,162.29,323986.0,161.1784,161.5764,161.1385,161.5068,323986.0
2024-08-15 10:20:00,162.3,162.4,162.07,162.07,252484.0,161.5167,161.6162,161.2878,161.2878,252484.0
2024-08-15 10:30:00,162.08,162.18,161.91,161.97,267258.0,161.2978,161.3973,161.1286,161.1883,267258.0
2024-08-15 10:40:00,161.97,162.08,161.76,161.88,322479.0,161.1883,161.2978,160.9793,161.0987,322479.0
2024-08-15 10:50:00,161.89,161.97,161.61,161.76,223472.0,161.1087,161.1883,160.83,160.9793,223472.0
2024-08-15 11:00:00,161.77,161.8,161.54,161.63,203830.0,160.9893,161.0191,160.7604,160.8499,203830.0
2024-08-15 11:10:00,161.64,162.01,161.64,161.89,196507.0,160.8599,161.2281,160.8599,161.1087,196507.0
2024-08-15 11:20:00,161.89,162.13,161.77,162.05,252204.0,161.1087,161.3475,160.9893,161.2679,252204.0
2024-08-15 11:30:00,162.06,162.57,162.05,162.44,362135.0,161.2779,161.7854,161.2679,161.656,362135.0
2024-08-15 11:40:00,162.44,162.48,162.21,162.24,212360.0,161.656,161.6958,161.4271,161.457,212360.0
2024-08-15 11:50:00,162.24,162.85,162.23,162.81,295662.0,161.457,162.0641,161.447,162.0243,295662.0
2024-08-15 12:00:00,162.81,163.35,162.78,163.12,278122.0,162.0243,162.5616,161.9944,162.3328,278122.0
2024-08-15 12:10:00,163.11,163.13,162.87,163.06,213097.0,162.3228,162.3427,162.084,162.273,213097.0
2024-08-15 12:20:00,163.07,163.44,163.04,163.14,207265.0,162.283,162.6512,162.2531,162.3527,207265.0
2024-08-15 12:30:00,163.14,163.14,162.84,162.95,157231.0,162.3527,162.3527,162.0541,162.1636,157231.0
2024-08-15 12:40:00,162.94,163.02,162.71,162.89,130802.0,162.1536,162.2332,161.9247,162.1039,130802.0
2024-08-15 12:50:00,162.9,162.98,162.81,162.91,150408.0,162.1138,162.1934,162.0243,162.1238,150408.0
2024-08-15 13:00:00,162.91,162.95,162.79,162.8,103520.0,162.1238,162.1636,162.0043,162.0143,103520.0
2024-08-15 13:10:00,162.81,163.15,162.78,162.91,136778.0,162.0243,162.3626,161.9944,162.1238,136778.0
2024-08-15 13:20:00,162.91,163.18,162.88,163.04,95079.0,162.1238,162.3925,162.0939,162.2531,95079.0
2024-08-15 13:30:00,163.05,163.29,163.05,163.28,98819.0,162.2631,162.5019,162.2631,162.492,98819.0
2024-08-15 13:40:00,163.28,163.29,163.15,163.2,143152.0,162.492,162.5019,162.3626,162.4124,143152.0
2024-08-15 13:50:00,163.21,163.43,163.2,163.43,119703.0,162.4223,162.6413,162.4124,162.6413,119703.0
2024-08-15 14:00:00,163.44,163.52,163.31,163.31,121547.0,162.6512,162.7308,162.5218,162.5218,121547.0
2024-08-15 14:10:00,163.31,163.32,163.13,163.25,139251.0,162.5218,162.5318,162.3427,162.4621,139251.0
2024-08-15 14:20:00,163.25,163.4,163.23,163.34,111402.0,162.4621,162.6114,162.4422,162.5517,111402.0
2024-08-15 14:30:00,163.35,163.41,162.98,163.0,186367.0,162.5616,162.6214,162.1934,162.2133,186367.0
2024-08-15 14:40:00,163.0,163.28,162.95,163.22,122514.0,162.2133,162.492,162.1636,162.4323,122514.0
2024-08-15 14:50:00,163.21,163.21,163.06,163.13,95497.0,162.4223,162.4223,162.273,162.3427,95497.0
2024-08-15 15:00:00,163.14,163.16,162.8,163.11,169145.0,162.3527,162.3726,162.0143,162.3228,169145.0
2024-08-15 15:10:00,163.11,163.19,162.95,163.16,124790.0,162.3228,162.4024,162.1636,162.3726,124790.0
2024-08-15 15:20:00,163.17,163.32,163.09,163.27,175129.0,162.3825,162.5318,162.3029,162.482,175129.0
2024-08-15 15:30:00,163.27,163.31,163.02,163.09,173345.0,162.482,162.5218,162.2332,162.3029,173345.0
2024-08-15 15:40:00,163.09,163.22,162.78,162.91,249663.0,162.3029,162.4323,161.9944,162.1238,249663.0
2024-08-15 15:50:00,162.89,163.34,162.69,163.17,879107.0,162.1039,162.5517,161.9048,162.3825,879107.0
2024-08-16 09:30:00,163.41,164.66,163.08,164.51,1681261.0,162.6214,163.8653,162.2929,163.716,1681261.0
2024-08-16 09:40:00,164.5,164.76,164.1,164.46,419199.0,163.7061,163.9648,163.308,163.6663,419199.0
2024-08-16 09:50:00,164.4,164.82,164.32,164.73,298763.0,163.6066,164.0245,163.527,163.935,298763.0
2024-08-16 10:00:00,164.71,165.62,164.68,165.57,555043.0,163.9151,164.8207,163.8852,164.7709,555043.0
2024-08-16 10:10:00,165.57,165.68,165.17,165.62,365844.0,164.7709,164.8804,164.3729,164.8207,365844.0
2024-08-16 10:20:00,165.62,166.55,165.61,166.52,439151.0,164.8207,165.7462,164.8107,165.7163,439151.0
2024-08-16 10:30:00,166.5,166.58,165.94,166.5,471163.0,165.6964,165.7761,165.1391,165.6964,471163.0
2024-08-16 10:40:00,166.5,166.95,166.3,166.43,536155.0,165.6964,166.1443,165.4974,165.6268,536155.0
2024-08-16 10:50:00,166.42,166.46,165.77,165.91,314839.0,165.6168,165.6566,164.97,165.1093,314839.0
2024-08-16 11:00:00,165.89,165.95,165.53,165.59,141796.0,165.0894,165.1491,164.7311,164.7908,141796.0
2024-08-16 11:10:00,165.59,165.6,165.24,165.51,199070.0,164.7908,164.8008,164.4425,164.7112,199070.0
2024-08-16 11:20:00,165.52,165.56,165.22,165.3,134871.0,164.7212,164.761,164.4226,164.5022,134871.0
2024-08-16 11:30:00,165.3,165.64,165.14,165.61,138838.0,164.5022,164.8406,164.343,164.8107,138838.0
2024-08-16 11:40:00,165.63,165.84,165.61,165.67,221281.0,164.8306,165.0396,164.8107,164.8704,221281.0
2024-08-16 11:50:00,165.67,165.79,165.53,165.75,174545.0,164.8704,164.9899,164.7311,164.9501,174545.0
2024-08-16 12:00:00,165.74,165.78,165.34,165.45,134381.0,164.9401,164.9799,164.542,164.6515,134381.0
2024-08-16 12:10:00,165.47,165.78,165.46,165.78,120641.0,164.6714,164.9799,164.6615,164.9799,120641.0
2024-08-16 12:20:00,165.77,166.02,165.71,165.8,127018.0,164.97,165.2188,164.9103,164.9998,127018.0
2024-08-16 12:30:00,165.81,165.85,165.53,165.64,127243.0,165.0098,165.0496,164.7311,164.8406,127243.0
2024-08-16 12:40:00,165.63,165.73,165.34,165.4,132736.0,164.8306,164.9302,164.542,164.6018,132736.0
2024-08-16 12:50:00,165.41,165.81,165.37,165.74,96310.0,164.6117,165.0098,164.5719,164.9401,96310.0
2024-08-16 13:00:00,165.75,165.85,165.42,165.47,97928.0,164.9501,165.0496,164.6217,164.6714,97928.0
2024-08-16 13:10:00,165.48,165.65,165.34,165.64,79056.0,164.6814,164.8505,164.542,164.8406,79056.0
2024-08-16 13:20:00,165.64,165.7,165.49,165.53,75612.0,164.8406,164.9003,164.6913,164.7311,75612.0
2024-08-16 13:30:00,165.53,165.62,165.46,165.61,57968.0,164.7311,164.8207,164.6615,164.8107,57968.0
2024-08-16 13:40:00,165.59,165.66,165.42,165.48,126103.0,164.7908,164.8605,164.6217,164.6814,126103.0
2024-08-16 13:50:00,165.49,165.55,165.17,165.34,107819.0,164.6913,164.751,164.3729,164.542,107819.0
2024-08-16 14:00:00,165.34,165.34,165.08,165.17,178345.0,164.542,164.542,164.2833,164.3729,178345.0
2024-08-16 14:10:00,165.18,165.3,165.15,165.25,107482.0,164.3828,164.5022,164.353,164.4525,107482.0
2024-08-16 14:20:00,165.25,165.29,165.1,165.25,113129.0,164.4525,164.4923,164.3032,164.4525,113129.0
2024-08-16 14:30:00,165.25,165.41,165.19,165.21,137961.0,164.4525,164.6117,164.3928,164.4127,137961.0
2024-08-16 14:40:00,165.22,165.27,165.09,165.25,119526.0,164.4226,164.4724,164.2932,164.4525,119526.0
2024-08-16 14:50:00,165.25,165.54,165.23,165.5,134377.0,164.4525,164.7411,164.4326,164.7013,134377.0
2024-08-16 15:00:00,165.48,165.56,165.37,165.4,110027.0,164.6814,164.761,164.5719,164.6018,110027.0
2024-08-16 15:10:00,165.42,165.42,165.18,165.28,96877.0,164.6217,164.6217,164.3828,164.4823,96877.0
2024-08-16 15:20:00,165.29,165.31,165.12,165.12,121455.0,164.4923,164.5122,164.3231,164.3231,121455.0
2024-08-16 15:30:00,165.12,165.22,165.03,165.1,179351.0,164.3231,164.4226,164.2335,164.3032,179351.0
2024-08-16 15:40:00,165.1,165.14,164.8,164.82,271168.0,164.3032,164.343,164.0046,164.0245,271168.0
2024-08-16 15:50:00,164.83,164.86,164.58,164.75,729362.0,164.0345,164.0644,163.7857,163.9549,729362.0
2024-08-19 09:30:00,167.01,167.72,166.53,166.7,955642.0,166.204,166.9106,165.7263,165.8955,955642.0
2024-08-19 09:40:00,166.71,167.41,166.67,167.2,349094.0,165.9054,166.6021,165.8656,166.3931,349094.0
2024-08-19 09:50:00,167.22,167.57,166.78,166.9,356731.0,166.413,166.7613,165.9751,166.0945,356731.0
2024-08-19 10:00:00,166.9,167.29,166.81,167.17,216579.0,166.0945,166.4826,166.0049,166.3632,216579.0
2024-08-19 10:10:00,167.18,167.43,166.27,166.33,260829.0,166.3732,166.622,165.4676,165.5273,260829.0
2024-08-19 10:20:00,166.32,166.6,166.24,166.51,209003.0,165.5173,165.796,165.4377,165.7064,209003.0
2024-08-19 10:30:00,166.51,166.58,166.13,166.15,168684.0,165.7064,165.7761,165.3282,165.3481,168684.0
2024-08-19 10:40:00,166.16,166.66,166.09,166.61,167131.0,165.3581,165.8557,165.2884,165.8059,167131.0
2024-08-19 10:50:00,166.61,166.99,166.61,166.93,184819.0,165.8059,166.1841,165.8059,166.1244,184819.0
2024-08-19 11:00:00,166.93,167.28,166.88,167.27,174371.0,166.1244,166.4727,166.0746,166.4627,174371.0
2024-08-19 11:10:00,167.27,167.34,167.0,167.12,175912.0,166.4627,166.5324,166.194,166.3134,175912.0
2024-08-19 11:20:00,167.12,167.23,166.98,167.15,107989.0,166.3134,166.4229,166.1741,166.3433,107989.0
2024-08-19 11:30:00,167.14,167.36,166.96,167.0,159400.0,166.3334,166.5523,166.1542,166.194,159400.0
2024-08-19 11:40:00,167.01,167.13,166.82,166.83,94023.0,166.204,166.3234,166.0149,166.0248,94023.0
2024-08-19 11:50:00,166.84,166.97,166.59,166.78,125109.0,166.0348,166.1642,165.786,165.9751,125109.0
2024-08-19 12:00:00,166.8,167.0,166.72,166.87,107238.0,165.995,166.194,165.9154,166.0647,107238.0
2024-08-19 12:10:00,166.88,167.19,166.88,167.18,93872.0,166.0746,166.3831,166.0746,166.3732,93872.0
2024-08-19 12:20:00,167.17,167.33,167.14,167.33,116405.0,166.3632,166.5224,166.3334,166.5224,116405.0
2024-08-19 12:30:00,167.32,167.41,167.14,167.4,112915.0,166.5125,166.6021,166.3334,166.5921,112915.0
2024-08-19 12:40:00,167.38,167.45,167.34,167.4,126973.0,166.5722,166.6419,166.5324,166.5921,126973.0
2024-08-19 12:50:00,167.4,167.58,167.38,167.53,116701.0,166.5921,166.7712,166.5722,166.7215,116701.0
2024-08-19 13:00:00,167.53,167.63,167.4,167.41,102778.0,166.7215,166.821,166.5921,166.6021,102778.0
2024-08-19 13:10:00,167.42,167.5,167.32,167.42,79676.0,166.612,166.6916,166.5125,166.612,79676.0
2024-08-19 13:20:00,167.42,167.47,167.3,167.42,77997.0,166.612,166.6618,166.4926,166.612,77997.0
2024-08-19 13:30:00,167.42,167.44,167.26,167.29,121765.0,166.612,166.6319,166.4528,166.4826,121765.0
2024-08-19 13:40:00,167.3,167.39,167.26,167.33,102300.0,166.4926,166.5821,166.4528,166.5224,102300.0
2024-08-19 13:50:00,167.34,167.56,167.32,167.53,187846.0,166.5324,166.7513,166.5125,166.7215,187846.0
2024-08-19 14:00:00,167.53,167.58,167.34,167.35,85172.0,166.7215,166.7712,166.5324,166.5423,85172.0
2024-08-19 14:10:00,167.36,167.45,167.31,167.4,59496.0,166.5523,166.6419,166.5025,166.5921,59496.0
2024-08-19 14:20:00,167.41,167.47,167.32,167.44,55440.0,166.6021,166.6618,166.5125,166.6319,55440.0
2024-08-19 14:30:00,167.44,167.49,167.34,167.47,73966.0,166.6319,166.6817,166.5324,166.6618,73966.0
2024-08-19 14:40:00,167.48,167.72,167.46,167.68,135539.0,166.6717,166.9106,166.6518,166.8707,135539.0
2024-08-19 14:50:00,167.68,167.77,167.6,167.63,111942.0,166.8707,166.9603,166.7911,166.821,111942.0
2024-08-19 15:00:00,167.61,167.66,167.49,167.5,98347.0,166.8011,166.8508,166.6817,166.6916,98347.0
2024-08-19 15:10:00,167.49,167.54,167.41,167.49,134337.0,166.6817,166.7314,166.6021,166.6817,134337.0
2024-08-19 15:20:00,167.49,167.63,167.45,167.59,118932.0,166.6817,166.821,166.6419,166.7812,118932.0
2024-08-19 15:30:00,167.58,167.65,167.48,167.64,160689.0,166.7712,166.8409,166.6717,166.8309,160689.0
2024-08-19 15:40:00,167.64,167.9,167.64,167.86,279030.0,166.8309,167.0897,166.8309,167.0499,279030.0
2024-08-19 15:50:00,167.86,168.47,167.82,168.44,926235.0,167.0499,167.6569,167.0101,167.6271,926235.0
2024-08-20 09:30:00,168.73,169.53,168.66,169.44,673006.0,167.9157,168.7118,167.846,168.6223,673006.0
2024-08-20 09:40:00,169.46,169.77,169.14,169.53,425152.0,168.6422,168.9507,168.3237,168.7118,425152.0
2024-08-20 09:50:00,169.55,170.41,169.51,170.29,669306.0,168.7317,169.5876,168.6919,169.4682,669306.0
2024-08-20 10:00:00,170.31,170.34,169.98,170.25,382760.0,169.4881,169.5179,169.1596,169.4283,382760.0
2024-08-20 10:10:00,170.24,170.25,169.24,169.31,319967.0,169.4184,169.4283,168.4232,168.4929,319967.0
2024-08-20 10:20:00,169.31,169.63,169.2,169.51,178823.0,168.4929,168.8113,168.3834,168.6919,178823.0
2024-08-20 10:30:00,169.5,169.52,168.97,169.04,256661.0,168.682,168.7019,168.1545,168.2242,256661.0
2024-08-20 10:40:00,169.05,169.3,168.84,169.28,113990.0,168.2341,168.4829,168.0251,168.463,113990.0
2024-08-20 10:50:00,169.27,169.35,169.02,169.16,101123.0,168.4531,168.5327,168.2043,168.3436,101123.0
2024-08-20 11:00:00,169.16,169.2,168.97,169.19,82544.0,168.3436,168.3834,168.1545,168.3735,82544.0
2024-08-20 11:10:00,169.18,169.25,169.09,169.12,81759.0,168.3635,168.4332,168.2739,168.3038,81759.0
2024-08-20 11:20:00,169.12,169.21,168.85,168.85,102089.0,168.3038,168.3934,168.0351,168.0351,102089.0
2024-08-20 11:30:00,168.85,169.24,168.82,169.07,103395.0,168.0351,168.4232,168.0052,168.254,103395.0
2024-08-20 11:40:00,169.08,169.18,169.0,169.13,85326.0,168.264,168.3635,168.1844,168.3137,85326.0
2024-08-20 11:50:00,169.13,169.71,169.1,169.68,139097.0,168.3137,168.8909,168.2839,168.8611,139097.0
2024-08-20 12:00:00,169.7,169.76,169.48,169.72,139830.0,168.881,168.9407,168.6621,168.9009,139830.0
2024-08-20 12:10:00,169.73,169.76,169.58,169.58,95384.0,168.9109,168.9407,168.7616,168.7616,95384.0
2024-08-20 12:20:00,169.57,169.76,169.53,169.7,81228.0,168.7516,168.9407,168.7118,168.881,81228.0
2024-08-20 12:30:00,169.69,169.79,169.51,169.69,77290.0,168.871,168.9706,168.6919,168.871,77290.0
2024-08-20 12:40:00,169.69,169.71,169.56,169.62,38771.0,168.871,168.8909,168.7417,168.8014,38771.0
2024-08-20 12:50:00,169.65,169.68,169.37,169.38,60837.0,168.8312,168.8611,168.5526,168.5625,60837.0
2024-08-20 13:00:00,169.4,169.52,169.23,169.52,110866.0,168.5824,168.7019,168.4133,168.7019,110866.0
2024-08-20 13:10:00,169.54,169.59,169.45,169.54,76530.0,168.7218,168.7715,168.6322,168.7218,76530.0
2024-08-20 13:20:00,169.54,169.68,169.5,169.63,68064.0,168.7218,168.8611,168.682,168.8113,68064.0
2024-08-20 13:30:00,169.63,169.65,169.4,169.56,61810.0,168.8113,168.8312,168.5824,168.7417,61810.0
2024-08-20 13:40:00,169.57,169.79,169.53,169.75,65459.0,168.7516,168.9706,168.7118,168.9308,65459.0
2024-08-20 13:50:00,169.75,169.83,169.73,169.79,104344.0,168.9308,169.0104,168.9109,168.9706,104344.0
2024-08-20 14:00:00,169.8,169.93,169.76,169.86,155795.0,168.9805,169.1099,168.9407,169.0402,155795.0
2024-08-20 14:10:00,169.85,170.11,169.83,170.07,189265.0,169.0303,169.289,169.0104,169.2492,189265.0
2024-08-20 14:20:00,170.07,170.21,169.98,170.0,154338.0,169.2492,169.3885,169.1596,169.1796,154338.0
2024-08-20 14:30:00,170.0,170.05,169.85,169.87,90670.0,169.1796,169.2293,169.0303,169.0502,90670.0
2024-08-20 14:40:00,169.87,169.97,169.7,169.76,107293.0,169.0502,169.1497,168.881,168.9407,107293.0
2024-08-20 14:50:00,169.77,169.83,169.65,169.79,84426.0,168.9507,169.0104,168.8312,168.9706,84426.0
2024-08-20 15:00:00,169.79,169.89,169.72,169.82,117208.0,168.9706,169.0701,168.9009,169.0004,117208.0
2024-08-20 15:10:00,169.82,169.82,169.54,169.58,110378.0,169.0004,169.0004,168.7218,168.7616,110378.0
2024-08-20 15:20:00,169.59,169.6,169.42,169.44,128322.0,168.7715,168.7815,168.6023,168.6223,128322.0
2024-08-20 15:30:00,169.44,169.53,169.33,169.43,158415.0,168.6223,168.7118,168.5128,168.6123,158415.0
2024-08-20 15:40:00,169.43,169.54,169.34,169.34,161504.0,168.6123,168.7218,168.5227,168.5227,161504.0
2024-08-20 15:50:00,169.35,169.59,168.85,168.97,555731.0,168.5327,168.7715,168.0351,168.1545,555731.0
2024-08-21 09:30:00,166.98,167.5,166.57,167.44,828230.0,166.1741,166.6916,165.7661,166.6319,828230.0
2024-08-21 09:40:00,167.44,167.62,167.22,167.62,264815.0,166.6319,166.811,166.413,166.811,264815.0
2024-08-21 09:50:00,167.61,168.27,167.59,168.17,316078.0,166.8011,167.4579,166.7812,167.3584,316078.0
2024-08-21 10:00:00,168.18,168.45,168.03,168.27,315213.0,167.3683,167.637,167.2191,167.4579,315213.0
2024-08-21 10:10:00,168.27,168.44,167.74,168.37,248409.0,167.4579,167.6271,166.9305,167.5574,248409.0
2024-08-21 10:20:00,168.36,168.5,168.16,168.21,151671.0,167.5475,167.6868,167.3484,167.3982,151671.0
2024-08-21 10:30:00,168.2,168.61,167.9,168.48,189941.0,167.3882,167.7963,167.0897,167.6669,189941.0
2024-08-21 10:40:00,168.48,168.64,167.97,168.03,175088.0,167.6669,167.8261,167.1593,167.2191,175088.0
2024-08-21 10:50:00,168.02,168.03,167.16,167.62,232576.0,167.2091,167.2191,166.3533,166.811,232576.0
2024-08-21 11:00:00,167.57,167.76,167.4,167.76,130128.0,166.7613,166.9504,166.5921,166.9504,130128.0
2024-08-21 11:10:00,167.74,167.97,167.74,167.84,77260.0,166.9305,167.1593,166.9305,167.03,77260.0
2024-08-21 11:20:00,167.85,167.91,167.62,167.65,128416.0,167.0399,167.0996,166.811,166.8409,128416.0
2024-08-21 11:30:00,167.65,167.67,167.49,167.49,80546.0,166.8409,166.8608,166.6817,166.6817,80546.0
2024-08-21 11:40:00,167.49,167.61,167.27,167.29,124300.0,166.6817,166.8011,166.4627,166.4826,124300.0
2024-08-21 11:50:00,167.3,167.39,167.05,167.24,150096.0,166.4926,166.5821,166.2438,166.4329,150096.0
2024-08-21 12:00:00,167.23,167.24,166.88,166.93,219440.0,166.4229,166.4329,166.0746,166.1244,219440.0
2024-08-21 12:10:00,166.92,167.36,166.88,167.33,183447.0,166.1144,166.5523,166.0746,166.5224,183447.0
2024-08-21 12:20:00,167.32,167.49,167.32,167.39,57160.0,166.5125,166.6817,166.5125,166.5821,57160.0
2024-08-21 12:30:00,167.4,167.56,167.37,167.54,80927.0,166.5921,166.7513,166.5622,166.7314,80927.0
2024-08-21 12:40:00,167.53,167.61,167.33,167.36,67206.0,166.7215,166.8011,166.5224,166.5523,67206.0
2024-08-21 12:50:00,167.35,167.48,167.25,167.41,139608.0,166.5423,166.6717,166.4428,166.6021,139608.0
2024-08-21 13:00:00,167.41,167.55,167.32,167.46,97424.0,166.6021,166.7414,166.5125,166.6518,97424.0
2024-08-21 13:10:00,167.46,167.64,167.43,167.54,85608.0,166.6518,166.8309,166.622,166.7314,85608.0
2024-08-21 13:20:00,167.56,167.56,167.14,167.15,84585.0,166.7513,166.7513,166.3334,166.3433,84585.0
2024-08-21 13:30:00,167.16,167.43,167.1,167.41,102502.0,166.3533,166.622,166.2935,166.6021,102502.0
2024-08-21 13:40:00,167.4,167.45,167.34,167.42,61893.0,166.5921,166.6419,166.5324,166.612,61893.0
2024-08-21 13:50:00,167.43,167.82,167.33,167.78,88281.0,166.622,167.0101,166.5224,166.9703,88281.0
2024-08-21 14:00:00,167.81,168.16,167.63,167.78,154441.0,167.0001,167.3484,166.821,166.9703,154441.0
2024-08-21 14:10:00,167.78,167.93,167.7,167.73,93827.0,166.9703,167.1195,166.8907,166.9205,93827.0
2024-08-21 14:20:00,167.72,167.94,167.64,167.94,100302.0,166.9106,167.1295,166.8309,167.1295,100302.0
2024-08-21 14:30:00,167.96,168.03,167.62,167.67,99174.0,167.1494,167.2191,166.811,166.8608,99174.0
2024-08-21 14:40:00,167.68,167.7,167.53,167.67,65427.0,166.8707,166.8907,166.7215,166.8608,65427.0
2024-08-21 14:50:00,167.66,167.76,167.63,167.67,110290.0,166.8508,166.9504,166.821,166.8608,110290.0
2024-08-21 15:00:00,167.66,167.69,167.26,167.31,104042.0,166.8508,166.8807,166.4528,166.5025,104042.0
2024-08-21 15:10:00,167.31,167.49,167.27,167.34,97828.0,166.5025,166.6817,166.4627,166.5324,97828.0
2024-08-21 15:20:00,167.33,167.37,167.14,167.29,131632.0,166.5224,166.5622,166.3334,166.4826,131632.0
2024-08-21 15:30:00,167.28,167.36,167.19,167.3,166718.0,166.4727,166.5523,166.3831,166.4926,166718.0
2024-08-21 15:40:00,167.3,167.59,167.24,167.55,222937.0,166.4926,166.7812,166.4329,166.7414,222937.0
2024-08-21 15:50:00,167.56,167.69,167.34,167.59,668301.0,166.7513,166.8807,166.5324,166.7812,668301.0
2024-08-22 09:30:00,169.08,169.42,168.39,168.42,600728.0,168.264,168.6023,167.5773,167.6072,600728.0
2024-08-22 09:40:00,168.46,168.87,168.21,168.62,239699.0,167.647,168.055,167.3982,167.8062,239699.0
2024-08-22 09:50:00,168.64,168.95,168.47,168.6,191837.0,167.8261,168.1346,167.6569,167.7863,191837.0
2024-08-22 10:00:00,168.62,168.73,168.18,168.2,208864.0,167.8062,167.9157,167.3683,167.3882,208864.0
2024-08-22 10:10:00,168.2,168.34,167.92,167.93,175742.0,167.3882,167.5276,167.1096,167.1195,175742.0
2024-08-22 10:20:00,167.92,168.09,167.8,168.06,129525.0,167.1096,167.2788,166.9902,167.2489,129525.0
2024-08-22 10:30:00,168.06,168.06,167.62,167.79,144877.0,167.2489,167.2489,166.811,166.9802,144877.0
2024-08-22 10:40:00,167.79,167.8,167.39,167.44,165118.0,166.9802,166.9902,166.5821,166.6319,165118.0
2024-08-22 10:50:00,167.44,167.65,167.37,167.62,119025.0,166.6319,166.8409,166.5622,166.811,119025.0
2024-08-22 11:00:00,167.62,167.95,167.61,167.67,113193.0,166.811,167.1394,166.8011,166.8608,113193.0
2024-08-22 11:10:00,167.68,167.83,167.56,167.66,151378.0,166.8707,167.02,166.7513,166.8508,151378.0
2024-08-22 11:20:00,167.65,167.66,167.42,167.44,120059.0,166.8409,166.8508,166.612,166.6319,120059.0
2024-08-22 11:30:00,167.42,167.55,166.95,166.98,157481.0,166.612,166.7414,166.1443,166.1741,157481.0
2024-08-22 11:40:00,166.99,167.13,166.59,166.6,221509.0,166.1841,166.3234,165.786,165.796,221509.0
2024-08-22 11:50:00,166.65,167.02,166.53,166.84,123337.0,165.8457,166.2139,165.7263,166.0348,123337.0
2024-08-22 12:00:00,166.81,167.38,166.77,167.38,133462.0,166.0049,166.5722,165.9651,166.5722,133462.0
2024-08-22 12:10:00,167.38,167.44,167.24,167.36,59325.0,166.5722,166.6319,166.4329,166.5523,59325.0
2024-08-22 12:20:00,167.38,167.74,167.38,167.71,113769.0,166.5722,166.9305,166.5722,166.9006,113769.0
2024-08-22 12:30:00,167.71,167.81,167.56,167.64,90994.0,166.9006,167.0001,166.7513,166.8309,90994.0
2024-08-22 12:40:00,167.65,167.77,167.53,167.59,71703.0,166.8409,166.9603,166.7215,166.7812,71703.0
2024-08-22 12:50:00,167.6,167.64,166.78,166.93,158832.0,166.7911,166.8309,165.9751,166.1244,158832.0
2024-08-22 13:00:00,166.93,166.93,166.63,166.67,116542.0,166.1244,166.1244,165.8258,165.8656,116542.0
2024-08-22 13:10:00,166.66,166.93,166.57,166.7,83281.0,165.8557,166.1244,165.7661,165.8955,83281.0
2024-08-22 13:20:00,166.72,166.8,166.58,166.66,70876.0,165.9154,165.995,165.7761,165.8557,70876.0
2024-08-22 13:30:00,166.66,166.73,166.08,166.41,259934.0,165.8557,165.9253,165.2785,165.6069,259934.0
2024-08-22 13:40:00,166.4,166.45,165.96,165.99,139573.0,165.5969,165.6467,165.159,165.1889,139573.0
2024-08-22 13:50:00,165.98,166.13,165.83,165.94,130836.0,165.179,165.3282,165.0297,165.1391,130836.0
2024-08-22 14:00:00,165.96,166.15,165.86,166.14,113133.0,165.159,165.3481,165.0595,165.3382,113133.0
2024-08-22 14:10:00,166.14,166.46,166.09,166.44,127568.0,165.3382,165.6566,165.2884,165.6367,127568.0
2024-08-22 14:20:00,166.44,166.58,166.3,166.54,95584.0,165.6367,165.7761,165.4974,165.7362,95584.0
2024-08-22 14:30:00,166.53,166.64,166.43,166.48,126433.0,165.7263,165.8358,165.6268,165.6765,126433.0
2024-08-22 14:40:00,166.48,166.7,166.46,166.55,81841.0,165.6765,165.8955,165.6566,165.7462,81841.0
2024-08-22 14:50:00,166.56,166.58,166.24,166.27,111610.0,165.7562,165.7761,165.4377,165.4676,111610.0
2024-08-22 15:00:00,166.3,166.54,166.29,166.39,108472.0,165.4974,165.7362,165.4875,165.587,108472.0
2024-08-22 15:10:00,166.4,166.41,166.18,166.26,128830.0,165.5969,165.6069,165.378,165.4576,128830.0
2024-08-22 15:20:00,166.26,166.27,165.84,166.1,138950.0,165.4576,165.4676,165.0396,165.2984,138950.0
2024-08-22 15:30:00,166.12,166.23,165.95,166.12,188313.0,165.3183,165.4277,165.1491,165.3183,188313.0
2024-08-22 15:40:00,166.12,166.47,166.03,166.41,163105.0,165.3183,165.6666,165.2287,165.6069,163105.0
2024-08-22 15:50:00,166.42,166.47,165.03,165.54,1989626.0,165.6168,165.6666,164.2335,164.7411,1989626.0
2024-08-23 09:30:00,166.49,167.24,166.3,166.5,477584.0,165.6865,166.4329,165.4974,165.6964,477584.0
2024-08-23 09:40:00,166.5,166.86,166.11,166.74,179824.0,165.6964,166.0547,165.3083,165.9353,179824.0
2024-08-23 09:50:00,166.74,166.95,166.55,166.78,187910.0,165.9353,166.1443,165.7462,165.9751,187910.0
2024-08-23 10:00:00,166.8,167.55,166.8,167.47,506662.0,165.995,166.7414,165.995,166.6618,506662.0
2024-08-23 10:10:00,167.46,167.77,166.99,167.18,185544.0,166.6518,166.9603,166.1841,166.3732,185544.0
2024-08-23 10:20:00,167.19,167.95,167.08,167.65,190666.0,166.3831,167.1394,166.2736,166.8409,190666.0
2024-08-23 10:30:00,167.72,167.84,167.3,167.36,173480.0,166.9106,167.03,166.4926,166.5523,173480.0
2024-08-23 10:40:00,167.39,167.41,166.09,166.29,277394.0,166.5821,166.6021,165.2884,165.4875,277394.0
2024-08-23 10:50:00,166.3,166.79,165.95,166.69,198443.0,165.4974,165.985,165.1491,165.8855,198443.0
2024-08-23 11:00:00,166.69,166.78,166.49,166.77,92389.0,165.8855,165.9751,165.6865,165.9651,92389.0
2024-08-23 11:10:00,166.76,167.23,166.21,167.12,152030.0,165.9552,166.4229,165.4078,166.3134,152030.0
2024-08-23 11:20:00,167.13,167.23,166.73,166.91,117328.0,166.3234,166.4229,165.9253,166.1045,117328.0
2024-08-23 11:30:00,166.91,167.09,166.81,167.08,83012.0,166.1045,166.2836,166.0049,166.2736,83012.0
2024-08-23 11:40:00,167.07,167.42,166.64,166.93,124695.0,166.2637,166.612,165.8358,166.1244,124695.0
2024-08-23 11:50:00,166.91,166.96,166.61,166.64,101047.0,166.1045,166.1542,165.8059,165.8358,101047.0
2024-08-23 12:00:00,166.67,166.69,166.14,166.33,107644.0,165.8656,165.8855,165.3382,165.5273,107644.0
2024-08-23 12:10:00,166.35,166.37,165.98,166.27,181438.0,165.5472,165.5671,165.179,165.4676,181438.0
2024-08-23 12:20:00,166.3,166.36,166.01,166.3,97766.0,165.4974,165.5571,165.2088,165.4974,97766.0
2024-08-23 12:30:00,166.3,166.5,166.24,166.34,93860.0,165.4974,165.6964,165.4377,165.5372,93860.0
2024-08-23 12:40:00,166.34,166.37,165.66,165.93,96273.0,165.5372,165.5671,164.8605,165.1292,96273.0
2024-08-23 12:50:00,165.93,166.45,165.93,166.36,84248.0,165.1292,165.6467,165.1292,165.5571,84248.0
2024-08-23 13:00:00,166.38,166.49,166.23,166.36,69210.0,165.577,165.6865,165.4277,165.5571,69210.0
2024-08-23 13:10:00,166.38,166.56,166.26,166.5,49060.0,165.577,165.7562,165.4576,165.6964,49060.0
2024-08-23 13:20:00,166.51,166.91,166.46,166.83,80196.0,165.7064,166.1045,165.6566,166.0248,80196.0
2024-08-23 13:30:00,166.83,167.06,166.81,167.04,96443.0,166.0248,166.2537,166.0049,166.2338,96443.0
2024-08-23 13:40:00,167.04,167.1,166.77,166.86,164023.0,166.2338,166.2935,165.9651,166.0547,164023.0
2024-08-23 13:50:00,166.88,166.95,166.64,166.67,66838.0,166.0746,166.1443,165.8358,165.8656,66838.0
2024-08-23 14:00:00,166.67,166.82,166.51,166.8,76233.0,165.8656,166.0149,165.7064,165.995,76233.0
2024-08-23 14:10:00,166.8,166.84,166.67,166.83,74172.0,165.995,166.0348,165.8656,166.0248,74172.0
2024-08-23 14:20:00,166.83,166.89,166.58,166.71,75608.0,166.0248,166.0846,165.7761,165.9054,75608.0
2024-08-23 14:30:00,166.71,166.78,166.63,166.73,46953.0,165.9054,165.9751,165.8258,165.9253,46953.0
2024-08-23 14:40:00,166.73,166.9,166.7,166.89,64564.0,165.9253,166.0945,165.8955,166.0846,64564.0
2024-08-23 14:50:00,166.88,166.98,166.73,166.83,128442.0,166.0746,166.1741,165.9253,166.0248,128442.0
2024-08-23 15:00:00,166.87,166.92,166.65,166.92,68497.0,166.0647,166.1144,165.8457,166.1144,68497.0
2024-08-23 15:10:00,166.92,167.32,166.91,167.29,124361.0,166.1144,166.5125,166.1045,166.4826,124361.0
2024-08-23 15:20:00,167.28,167.64,167.28,167.61,121639.0,166.4727,166.8309,166.4727,166.8011,121639.0
2024-08-23 15:30:00,167.6,167.63,167.23,167.29,147780.0,166.7911,166.821,166.4229,166.4826,147780.0
2024-08-23 15:40:00,167.31,167.42,166.97,167.34,136992.0,166.5025,166.612,166.1642,166.5324,136992.0
2024-08-23 15:50:00,167.36,167.62,167.25,167.43,596755.0,166.5523,166.811,166.4428,166.622,596755.0
2024-08-26 09:30:00,168.15,169.38,168.15,168.25,661350.0,167.3385,168.5625,167.3385,167.438,661350.0
2024-08-26 09:40:00,168.19,168.19,167.53,167.57,185761.0,167.3783,167.3783,166.7215,166.7613,185761.0
2024-08-26 09:50:00,167.57,168.14,167.46,167.97,170925.0,166.7613,167.3285,166.6518,167.1593,170925.0
2024-08-26 10:00:00,168.0,168.04,167.24,167.31,150025.0,167.1892,167.229,166.4329,166.5025,150025.0
2024-08-26 10:10:00,167.35,167.41,167.11,167.16,127728.0,166.5423,166.6021,166.3035,166.3533,127728.0
2024-08-26 10:20:00,167.17,167.35,167.04,167.07,115967.0,166.3632,166.5423,166.2338,166.2637,115967.0
2024-08-26 10:30:00,167.07,167.15,166.32,166.43,168601.0,166.2637,166.3433,165.5173,165.6268,168601.0
2024-08-26 10:40:00,166.42,166.76,166.4,166.65,121479.0,165.6168,165.9552,165.5969,165.8457,121479.0
2024-08-26 10:50:00,166.64,167.42,166.63,167.39,121130.0,165.8358,166.612,165.8258,166.5821,121130.0
2024-08-26 11:00:00,167.42,167.5,167.17,167.28,120328.0,166.612,166.6916,166.3632,166.4727,120328.0
2024-08-26 11:10:00,167.28,167.49,167.18,167.43,64315.0,166.4727,166.6817,166.3732,166.622,64315.0
2024-08-26 11:20:00,167.41,167.59,167.33,167.4,100349.0,166.6021,166.7812,166.5224,166.5921,100349.0
2024-08-26 11:30:00,167.39,167.55,167.34,167.52,80679.0,166.5821,166.7414,166.5324,166.7115,80679.0
2024-08-26 11:40:00,167.5,167.82,167.46,167.82,154018.0,166.6916,167.0101,166.6518,167.0101,154018.0
2024-08-26 11:50:00,167.81,167.83,167.36,167.41,88135.0,167.0001,167.02,166.5523,166.6021,88135.0
2024-08-26 12:00:00,167.39,167.58,167.32,167.41,104373.0,166.5821,166.7712,166.5125,166.6021,104373.0
2024-08-26 12:10:00,167.42,167.48,167.22,167.48,95638.0,166.612,166.6717,166.413,166.6717,95638.0
2024-08-26 12:20:00,167.47,167.75,167.46,167.7,61599.0,166.6618,166.9404,166.6518,166.8907,61599.0
2024-08-26 12:30:00,167.74,167.94,167.74,167.86,53560.0,166.9305,167.1295,166.9305,167.0499,53560.0
2024-08-26 12:40:00,167.87,167.93,167.82,167.86,52200.0,167.0598,167.1195,167.0101,167.0499,52200.0
2024-08-26 12:50:00,167.88,167.92,167.73,167.87,64140.0,167.0698,167.1096,166.9205,167.0598,64140.0
2024-08-26 13:00:00,167.87,167.99,167.83,167.91,58008.0,167.0598,167.1793,167.02,167.0996,58008.0
2024-08-26 13:10:00,167.91,168.03,167.76,167.87,79205.0,167.0996,167.2191,166.9504,167.0598,79205.0
2024-08-26 13:20:00,167.88,168.14,167.78,167.91,67011.0,167.0698,167.3285,166.9703,167.0996,67011.0
2024-08-26 13:30:00,167.91,168.09,167.68,167.74,123718.0,167.0996,167.2788,166.8707,166.9305,123718.0
2024-08-26 13:40:00,167.74,167.96,167.54,167.56,52634.0,166.9305,167.1494,166.7314,166.7513,52634.0
2024-08-26 13:50:00,167.56,167.66,167.48,167.61,48720.0,166.7513,166.8508,166.6717,166.8011,48720.0
2024-08-26 14:00:00,167.6,167.73,167.53,167.66,71358.0,166.7911,166.9205,166.7215,166.8508,71358.0
2024-08-26 14:10:00,167.66,167.83,167.64,167.81,78386.0,166.8508,167.02,166.8309,167.0001,78386.0
2024-08-26 14:20:00,167.81,168.03,167.81,167.96,71043.0,167.0001,167.2191,167.0001,167.1494,71043.0
2024-08-26 14:30:00,167.96,168.22,167.94,168.16,75714.0,167.1494,167.4081,167.1295,167.3484,75714.0
2024-08-26 14:40:00,168.17,168.29,168.16,168.25,58824.0,167.3584,167.4778,167.3484,167.438,58824.0
2024-08-26 14:50:00,168.25,168.31,168.03,168.08,81518.0,167.438,167.4977,167.2191,167.2688,81518.0
2024-08-26 15:00:00,168.08,168.15,167.9,167.99,82383.0,167.2688,167.3385,167.0897,167.1793,82383.0
2024-08-26 15:10:00,167.99,168.1,167.97,168.06,98605.0,167.1793,167.2887,167.1593,167.2489,98605.0
2024-08-26 15:20:00,168.06,168.12,168.0,168.01,87963.0,167.2489,167.3086,167.1892,167.1992,87963.0
2024-08-26 15:30:00,168.03,168.09,167.88,167.94,86097.0,167.2191,167.2788,167.0698,167.1295,86097.0
2024-08-26 15:40:00,167.93,168.1,167.74,167.75,141859.0,167.1195,167.2887,166.9305,166.9404,141859.0
2024-08-26 15:50:00,167.75,168.11,167.64,167.99,620738.0,166.9404,167.2987,166.8309,167.1793,620738.0
2024-08-27 09:30:00,167.61,168.16,166.73,166.84,471730.0,166.8011,167.3484,165.9253,166.0348,471730.0
2024-08-27 09:40:00,166.9,167.01,166.64,166.84,235164.0,166.0945,166.204,165.8358,166.0348,235164.0
2024-08-27 09:50:00,166.84,167.56,166.83,167.46,213410.0,166.0348,166.7513,166.0248,166.6518,213410.0
2024-08-27 10:00:00,167.46,167.76,167.37,167.53,262161.0,166.6518,166.9504,166.5622,166.7215,262161.0
2024-08-27 10:10:00,167.53,167.99,167.52,167.62,259006.0,166.7215,167.1793,166.7115,166.811,259006.0
2024-08-27 10:20:00,167.62,168.05,167.47,168.0,229192.0,166.811,167.239,166.6618,167.1892,229192.0
2024-08-27 10:30:00,167.98,168.19,167.73,167.81,137900.0,167.1693,167.3783,166.9205,167.0001,137900.0
2024-08-27 10:40:00,167.8,167.84,167.64,167.8,145669.0,166.9902,167.03,166.8309,166.9902,145669.0
2024-08-27 10:50:00,167.82,168.0,167.58,167.98,132351.0,167.0101,167.1892,166.7712,167.1693,132351.0
2024-08-27 11:00:00,167.98,168.25,167.84,168.09,133642.0,167.1693,167.438,167.03,167.2788,133642.0
2024-08-27 11:10:00,168.1,168.15,167.85,168.01,107551.0,167.2887,167.3385,167.0399,167.1992,107551.0
2024-08-27 11:20:00,168.01,168.07,167.8,167.83,109679.0,167.1992,167.2589,166.9902,167.02,109679.0
2024-08-27 11:30:00,167.81,167.85,167.53,167.59,155039.0,167.0001,167.0399,166.7215,166.7812,155039.0
2024-08-27 11:40:00,167.59,167.68,167.52,167.63,104545.0,166.7812,166.8707,166.7115,166.821,104545.0
2024-08-27 11:50:00,167.63,167.7,167.43,167.55,116681.0,166.821,166.8907,166.622,166.7414,116681.0
2024-08-27 12:00:00,167.55,167.86,167.48,167.75,100930.0,166.7414,167.0499,166.6717,166.9404,100930.0
2024-08-27 12:10:00,167.75,168.16,167.75,167.97,90661.0,166.9404,167.3484,166.9404,167.1593,90661.0
2024-08-27 12:20:00,167.98,168.07,167.89,167.98,86157.0,167.1693,167.2589,167.0797,167.1693,86157.0
2024-08-27 12:30:00,167.98,168.06,167.85,167.86,132581.0,167.1693,167.2489,167.0399,167.0499,132581.0
2024-08-27 12:40:00,167.86,167.89,167.62,167.77,141580.0,167.0499,167.0797,166.811,166.9603,141580.0
2024-08-27 12:50:00,167.77,167.91,167.67,167.72,106329.0,166.9603,167.0996,166.8608,166.9106,106329.0
2024-08-27 13:00:00,167.71,167.8,167.62,167.78,109058.0,166.9006,166.9902,166.811,166.9703,109058.0
2024-08-27 13:10:00,167.78,167.88,167.68,167.75,97025.0,166.9703,167.0698,166.8707,166.9404,97025.0
2024-08-27 13:20:00,167.74,167.85,167.68,167.82,86012.0,166.9305,167.0399,166.8707,167.0101,86012.0
2024-08-27 13:30:00,167.83,167.89,167.65,167.7,100231.0,167.02,167.0797,166.8409,166.8907,100231.0
2024-08-27 13:40:00,167.69,167.7,167.51,167.62,94684.0,166.8807,166.8907,166.7016,166.811,94684.0
2024-08-27 13:50:00,167.62,167.89,167.61,167.86,99005.0,166.811,167.0797,166.8011,167.0499,99005.0
2024-08-27 14:00:00,167.86,167.89,167.59,167.6,114542.0,167.0499,167.0797,166.7812,166.7911,114542.0
2024-08-27 14:10:00,167.6,167.64,167.41,167.45,115117.0,166.7911,166.8309,166.6021,166.6419,115117.0
2024-08-27 14:20:00,167.45,167.48,167.34,167.46,109599.0,166.6419,166.6717,166.5324,166.6518,109599.0
2024-08-27 14:30:00,167.46,167.49,167.3,167.33,87285.0,166.6518,166.6817,166.4926,166.5224,87285.0
2024-08-27 14:40:00,167.33,167.34,167.19,167.23,106787.0,166.5224,166.5324,166.3831,166.4229,106787.0
2024-08-27 14:50:00,167.22,167.26,167.09,167.21,113489.0,166.413,166.4528,166.2836,166.403,113489.0
2024-08-27 15:00:00,167.21,167.24,167.04,167.09,150920.0,166.403,166.4329,166.2338,166.2836,150920.0
2024-08-27 15:10:00,167.09,167.12,166.95,167.03,193075.0,166.2836,166.3134,166.1443,166.2239,193075.0
2024-08-27 15:20:00,167.03,167.09,166.91,166.99,248113.0,166.2239,166.2836,166.1045,166.1841,248113.0
2024-08-27 15:30:00,167.0,167.0,166.75,166.86,271825.0,166.194,166.194,165.9452,166.0547,271825.0
2024-08-27 15:40:00,166.87,166.98,166.75,166.77,244353.0,166.0647,166.1741,165.9452,165.9651,244353.0
2024-08-27 15:50:00,166.76,166.77,166.16,166.37,1127598.0,165.9552,165.9651,165.3581,165.5671,1127598.0
2024-08-28 09:30:00,166.89,167.39,165.88,165.89,571315.0,166.0846,166.5821,165.0794,165.0894,571315.0
2024-08-28 09:40:00,165.91,165.97,164.83,164.89,330685.0,165.1093,165.169,164.0345,164.0942,330685.0
2024-08-28 09:50:00,164.9,165.21,164.72,165.17,302109.0,164.1042,164.4127,163.925,164.3729,302109.0
2024-08-28 10:00:00,165.17,165.17,164.4,164.72,294944.0,164.3729,164.3729,163.6066,163.925,294944.0
2024-08-28 10:10:00,164.74,164.79,164.46,164.79,254119.0,163.9449,163.9947,163.6663,163.9947,254119.0
2024-08-28 10:20:00,164.79,164.83,164.47,164.75,225393.0,163.9947,164.0345,163.6762,163.9549,225393.0
2024-08-28 10:30:00,164.75,165.02,164.48,164.51,154824.0,163.9549,164.2236,163.6862,163.716,154824.0
2024-08-28 10:40:00,164.5,164.61,164.08,164.22,181230.0,163.7061,163.8156,163.2881,163.4274,181230.0
2024-08-28 10:50:00,164.22,164.4,164.16,164.28,135593.0,163.4274,163.6066,163.3677,163.4872,135593.0
2024-08-28 11:00:00,164.27,164.4,163.92,164.32,133681.0,163.4772,163.6066,163.1289,163.527,133681.0
2024-08-28 11:10:00,164.32,164.35,163.28,163.65,394325.0,163.527,163.5568,162.492,162.8602,394325.0
2024-08-28 11:20:00,163.64,164.03,163.63,163.78,153389.0,162.8502,163.2384,162.8403,162.9896,153389.0
2024-08-28 11:30:00,163.75,164.21,163.68,163.98,137029.0,162.9597,163.4175,162.8901,163.1886,137029.0
2024-08-28 11:40:00,163.98,164.18,163.94,164.15,85853.0,163.1886,163.3876,163.1488,163.3578,85853.0
2024-08-28 11:50:00,164.13,164.34,164.09,164.25,85687.0,163.3379,163.5469,163.2981,163.4573,85687.0
2024-08-28 12:00:00,164.25,164.5,164.2,164.45,94499.0,163.4573,163.7061,163.4075,163.6563,94499.0
2024-08-28 12:10:00,164.47,164.5,164.23,164.47,94644.0,163.6762,163.7061,163.4374,163.6762,94644.0
2024-08-28 12:20:00,164.46,164.46,163.98,164.18,100987.0,163.6663,163.6663,163.1886,163.3876,100987.0
2024-08-28 12:30:00,164.18,164.47,164.07,164.38,88642.0,163.3876,163.6762,163.2782,163.5867,88642.0
2024-08-28 12:40:00,164.37,164.48,164.3,164.38,57391.0,163.5767,163.6862,163.5071,163.5867,57391.0
2024-08-28 12:50:00,164.37,164.65,164.37,164.56,84027.0,163.5767,163.8554,163.5767,163.7658,84027.0
2024-08-28 13:00:00,164.56,164.7,164.48,164.58,72415.0,163.7658,163.9051,163.6862,163.7857,72415.0
2024-08-28 13:10:00,164.57,164.58,164.17,164.28,85480.0,163.7758,163.7857,163.3777,163.4872,85480.0
2024-08-28 13:20:00,164.28,164.49,164.22,164.46,47514.0,163.4872,163.6961,163.4274,163.6663,47514.0
2024-08-28 13:30:00,164.46,164.61,164.43,164.53,51116.0,163.6663,163.8156,163.6364,163.7359,51116.0
2024-08-28 13:40:00,164.5,164.64,164.41,164.44,64206.0,163.7061,163.8454,163.6165,163.6464,64206.0
2024-08-28 13:50:00,164.43,164.47,163.73,163.77,118947.0,163.6364,163.6762,162.9398,162.9796,118947.0
2024-08-28 14:00:00,163.78,164.15,163.59,164.12,104231.0,162.9896,163.3578,162.8005,163.3279,104231.0
2024-08-28 14:10:00,164.11,164.17,164.05,164.07,86017.0,163.318,163.3777,163.2583,163.2782,86017.0
2024-08-28 14:20:00,164.07,164.19,163.91,163.98,84001.0,163.2782,163.3976,163.1189,163.1886,84001.0
2024-08-28 14:30:00,163.98,164.1,163.98,164.09,78851.0,163.1886,163.308,163.1886,163.2981,78851.0
2024-08-28 14:40:00,164.1,164.14,163.94,163.97,109808.0,163.308,163.3478,163.1488,163.1787,109808.0
2024-08-28 14:50:00,163.97,164.71,163.96,164.7,145335.0,163.1787,163.9151,163.1687,163.9051,145335.0
2024-08-28 15:00:00,164.69,164.9,164.44,164.54,170476.0,163.8952,164.1042,163.6464,163.7459,170476.0
2024-08-28 15:10:00,164.54,164.69,164.41,164.61,133615.0,163.7459,163.8952,163.6165,163.8156,133615.0
2024-08-28 15:20:00,164.61,164.74,164.46,164.72,146104.0,163.8156,163.9449,163.6663,163.925,146104.0
2024-08-28 15:30:00,164.72,164.82,164.63,164.67,164732.0,163.925,164.0245,163.8355,163.8753,164732.0
2024-08-28 15:40:00,164.67,164.9,164.64,164.78,258657.0,163.8753,164.1042,163.8454,163.9847,258657.0
2024-08-28 15:50:00,164.8,165.13,164.49,164.49,801541.0,164.0046,164.3331,163.6961,163.6961,801541.0
2024-08-29 09:30:00,166.06,166.59,165.71,166.54,737650.0,165.2586,165.786,164.9103,165.7362,737650.0
2024-08-29 09:40:00,166.53,166.75,165.99,166.57,284269.0,165.7263,165.9452,165.1889,165.7661,284269.0
2024-08-29 09:50:00,166.56,167.55,166.17,167.43,381455.0,165.7562,166.7414,165.368,166.622,381455.0
2024-08-29 10:00:00,167.43,167.63,166.68,166.71,262455.0,166.622,166.821,165.8756,165.9054,262455.0
2024-08-29 10:10:00,166.71,167.13,166.6,166.64,155969.0,165.9054,166.3234,165.796,165.8358,155969.0
2024-08-29 10:20:00,166.69,166.83,166.48,166.61,154049.0,165.8855,166.0248,165.6765,165.8059,154049.0
2024-08-29 10:30:00,166.62,166.93,166.61,166.91,123464.0,165.8159,166.1244,165.8059,166.1045,123464.0
2024-08-29 10:40:00,166.9,167.27,166.84,167.27,124805.0,166.0945,166.4627,166.0348,166.4627,124805.0
2024-08-29 10:50:00,167.26,167.33,166.86,166.9,137969.0,166.4528,166.5224,166.0547,166.0945,137969.0
2024-08-29 11:00:00,166.93,167.12,166.81,167.02,107091.0,166.1244,166.3134,166.0049,166.2139,107091.0
2024-08-29 11:10:00,167.02,167.27,166.85,166.95,139221.0,166.2139,166.4627,166.0448,166.1443,139221.0
2024-08-29 11:20:00,166.96,167.01,166.69,166.82,86650.0,166.1542,166.204,165.8855,166.0149,86650.0
2024-08-29 11:30:00,166.82,166.96,166.49,166.76,112448.0,166.0149,166.1542,165.6865,165.9552,112448.0
2024-08-29 11:40:00,166.77,166.8,166.54,166.58,57666.0,165.9651,165.995,165.7362,165.7761,57666.0
2024-08-29 11:50:00,166.59,166.75,166.33,166.72,146748.0,165.786,165.9452,165.5273,165.9154,146748.0
2024-08-29 12:00:00,166.73,167.05,166.67,166.97,140559.0,165.9253,166.2438,165.8656,166.1642,140559.0
2024-08-29 12:10:00,166.95,167.06,166.73,166.73,141490.0,166.1443,166.2537,165.9253,165.9253,141490.0
2024-08-29 12:20:00,166.73,166.92,166.63,166.67,60709.0,165.9253,166.1144,165.8258,165.8656,60709.0
2024-08-29 12:30:00,166.66,166.71,166.43,166.46,104733.0,165.8557,165.9054,165.6268,165.6566,104733.0
2024-08-29 12:40:00,166.46,166.5,166.32,166.32,94573.0,165.6566,165.6964,165.5173,165.5173,94573.0
2024-08-29 12:50:00,166.31,166.36,166.04,166.22,107854.0,165.5074,165.5571,165.2387,165.4178,107854.0
2024-08-29 13:00:00,166.21,166.34,166.07,166.1,81663.0,165.4078,165.5372,165.2685,165.2984,81663.0
2024-08-29 13:10:00,166.1,166.17,165.94,166.03,92701.0,165.2984,165.368,165.1391,165.2287,92701.0
2024-08-29 13:20:00,166.07,166.14,165.99,166.0,65096.0,165.2685,165.3382,165.1889,165.1989,65096.0
2024-08-29 13:30:00,166.0,166.03,165.75,165.78,100340.0,165.1989,165.2287,164.9501,164.9799,100340.0
2024-08-29 13:40:00,165.76,165.87,164.23,164.31,585891.0,164.96,165.0695,163.4374,163.517,585891.0
2024-08-29 13:50:00,164.3,164.98,164.09,164.98,397264.0,163.5071,164.1838,163.2981,164.1838,397264.0
2024-08-29 14:00:00,164.97,164.97,164.41,164.69,168138.0,164.1738,164.1738,163.6165,163.8952,168138.0
2024-08-29 14:10:00,164.67,164.67,164.32,164.37,130187.0,163.8753,163.8753,163.527,163.5767,130187.0
2024-08-29 14:20:00,164.37,164.37,163.68,163.73,179406.0,163.5767,163.5767,162.8901,162.9398,179406.0
2024-08-29 14:30:00,163.73,163.73,162.9,163.0,305648.0,162.9398,162.9398,162.1138,162.2133,305648.0
2024-08-29 14:40:00,162.99,163.19,162.41,162.78,341409.0,162.2034,162.4024,161.6262,161.9944,341409.0
2024-08-29 14:50:00,162.78,162.93,162.44,162.74,307546.0,161.9944,162.1437,161.656,161.9546,307546.0
2024-08-29 15:00:00,162.73,162.79,162.18,162.24,312144.0,161.9446,162.0043,161.3973,161.457,312144.0
2024-08-29 15:10:00,162.24,162.54,161.98,162.25,263317.0,161.457,161.7556,161.1983,161.467,263317.0
2024-08-29 15:20:00,162.24,163.17,162.23,162.99,209637.0,161.457,162.3825,161.447,162.2034,209637.0
2024-08-29 15:30:00,163.0,163.45,162.84,163.3,255651.0,162.2133,162.6612,162.0541,162.5119,255651.0
2024-08-29 15:40:00,163.3,163.65,163.16,163.34,252487.0,162.5119,162.8602,162.3726,162.5517,252487.0
2024-08-29 15:50:00,163.33,163.68,163.1,163.4,1177807.0,162.5417,162.8901,162.3129,162.6114,1177807.0
2024-08-30 09:30:00,164.27,164.77,163.83,164.13,705873.0,163.4772,163.9748,163.0393,163.3379,705873.0
2024-08-30 09:40:00,164.13,164.54,164.06,164.16,264502.0,163.3379,163.7459,163.2682,163.3677,264502.0
2024-08-30 09:50:00,164.13,164.84,164.01,164.74,300033.0,163.3379,164.0445,163.2185,163.9449,300033.0
2024-08-30 10:00:00,164.74,164.83,164.18,164.2,238381.0,163.9449,164.0345,163.3876,163.4075,238381.0
2024-08-30 10:10:00,164.21,164.43,164.14,164.36,130948.0,163.4175,163.6364,163.3478,163.5668,130948.0
2024-08-30 10:20:00,164.37,164.4,164.04,164.28,165802.0,163.5767,163.6066,163.2483,163.4872,165802.0
2024-08-30 10:30:00,164.25,164.53,164.15,164.36,128659.0,163.4573,163.7359,163.3578,163.5668,128659.0
2024-08-30 10:40:00,164.32,164.6,164.01,164.55,153183.0,163.527,163.8056,163.2185,163.7559,153183.0
2024-08-30 10:50:00,164.54,164.56,163.56,163.56,194256.0,163.7459,163.7658,162.7706,162.7706,194256.0
2024-08-30 11:00:00,163.56,163.87,163.41,163.67,151652.0,162.7706,163.0791,162.6214,162.8801,151652.0
2024-08-30 11:10:00,163.66,163.78,163.52,163.72,101734.0,162.8701,162.9896,162.7308,162.9299,101734.0
2024-08-30 11:20:00,163.7,163.93,163.54,163.83,154156.0,162.91,163.1388,162.7507,163.0393,154156.0
2024-08-30 11:30:00,163.82,163.87,163.41,163.81,169660.0,163.0294,163.0791,162.6214,163.0194,169660.0
2024-08-30 11:40:00,163.84,163.95,163.69,163.83,98259.0,163.0493,163.1587,162.9,163.0393,98259.0
2024-08-30 11:50:00,163.8,164.17,163.8,164.1,102258.0,163.0095,163.3777,163.0095,163.308,102258.0
2024-08-30 12:00:00,164.09,164.18,163.74,164.07,141025.0,163.2981,163.3876,162.9498,163.2782,141025.0
2024-08-30 12:10:00,164.06,164.1,163.86,163.95,107924.0,163.2682,163.308,163.0692,163.1587,107924.0
2024-08-30 12:20:00,163.95,164.1,163.76,163.81,85858.0,163.1587,163.308,162.9697,163.0194,85858.0
2024-08-30 12:30:00,163.8,163.87,163.49,163.68,98785.0,163.0095,163.0791,162.701,162.8901,98785.0
2024-08-30 12:40:00,163.68,163.78,163.63,163.76,113107.0,162.8901,162.9896,162.8403,162.9697,113107.0
2024-08-30 12:50:00,163.75,164.11,163.75,164.1,134255.0,162.9597,163.318,162.9597,163.308,134255.0
2024-08-30 13:00:00,164.09,164.32,164.09,164.14,141557.0,163.2981,163.527,163.2981,163.3478,141557.0
2024-08-30 13:10:00,164.14,164.26,164.03,164.09,91792.0,163.3478,163.4673,163.2384,163.2981,91792.0
2024-08-30 13:20:00,164.1,164.15,164.0,164.13,76317.0,163.308,163.3578,163.2085,163.3379,76317.0
2024-08-30 13:30:00,164.14,164.26,163.99,164.01,102240.0,163.3478,163.4673,163.1986,163.2185,102240.0
2024-08-30 13:40:00,164.0,164.17,163.97,164.05,65120.0,163.2085,163.3777,163.1787,163.2583,65120.0
2024-08-30 13:50:00,164.06,164.19,163.94,163.98,125279.0,163.2682,163.3976,163.1488,163.1886,125279.0
2024-08-30 14:00:00,163.98,164.1,163.89,164.0,87460.0,163.1886,163.308,163.099,163.2085,87460.0
2024-08-30 14:10:00,164.0,164.16,163.96,164.11,96844.0,163.2085,163.3677,163.1687,163.318,96844.0
2024-08-30 14:20:00,164.11,164.19,164.05,164.12,75263.0,163.318,163.3976,163.2583,163.3279,75263.0
2024-08-30 14:30:00,164.11,164.2,164.02,164.15,100474.0,163.318,163.4075,163.2284,163.3578,100474.0
2024-08-30 14:40:00,164.15,164.31,164.1,164.2,114490.0,163.3578,163.517,163.308,163.4075,114490.0
2024-08-30 14:50:00,164.2,164.33,164.16,164.18,142751.0,163.4075,163.5369,163.3677,163.3876,142751.0
2024-08-30 15:00:00,164.16,164.44,164.14,164.36,87275.0,163.3677,163.6464,163.3478,163.5668,87275.0
2024-08-30 15:10:00,164.37,164.39,164.14,164.26,140377.0,163.5767,163.5966,163.3478,163.4673,140377.0
2024-08-30 15:20:00,164.27,164.58,164.21,164.55,156645.0,163.4772,163.7857,163.4175,163.7559,156645.0
2024-08-30 15:30:00,164.54,164.56,164.19,164.25,251829.0,163.7459,163.7658,163.3976,163.4573,251829.0
2024-08-30 15:40:00,164.24,164.41,164.09,164.4,211067.0,163.4473,163.6165,163.2981,163.6066,211067.0
2024-08-30 15:50:00,164.41,165.28,164.4,165.0,2383207.0,163.6165,164.4823,163.6066,164.2037,2383207.0
2024-09-03 09:30:00,163.24,163.4,161.36,162.01,1214010.0,162.4522,162.6114,160.5812,161.2281,1214010.0
2024-09-03 09:40:00,161.99,162.83,161.76,162.79,504563.0,161.2082,162.0442,160.9793,162.0043,504563.0
2024-09-03 09:50:00,162.78,162.95,162.06,162.18,299133.0,161.9944,162.1636,161.2779,161.3973,299133.0
2024-09-03 10:00:00,162.22,162.28,161.68,161.99,272658.0,161.4371,161.4968,160.8997,161.2082,272658.0
2024-09-03 10:10:00,161.97,162.04,161.62,161.97,215507.0,161.1883,161.258,160.84,161.1883,215507.0
2024-09-03 10:20:00,161.97,162.25,161.87,161.96,182962.0,161.1883,161.467,161.0888,161.1784,182962.0
2024-09-03 10:30:00,161.95,161.96,161.41,161.47,260882.0,161.1684,161.1784,160.631,160.6907,260882.0
2024-09-03 10:40:00,161.46,161.53,160.74,160.77,605417.0,160.6808,160.7504,159.9642,159.9941,605417.0
2024-09-03 10:50:00,160.77,160.9,160.35,160.59,480447.0,159.9941,160.1235,159.5761,159.815,480447.0
2024-09-03 11:00:00,160.59,160.84,160.41,160.66,312068.0,159.815,160.0638,159.6358,159.8846,312068.0
2024-09-03 11:10:00,160.67,160.8,160.53,160.69,211134.0,159.8946,160.024,159.7553,159.9145,211134.0
2024-09-03 11:20:00,160.69,160.83,160.55,160.74,200545.0,159.9145,160.0538,159.7752,159.9642,200545.0
2024-09-03 11:30:00,160.74,161.02,160.58,160.89,175036.0,159.9642,160.2429,159.805,160.1135,175036.0
2024-09-03 11:40:00,160.89,160.89,160.6,160.83,147183.0,160.1135,160.1135,159.8249,160.0538,147183.0
2024-09-03 11:50:00,160.82,160.91,160.55,160.59,173239.0,160.0439,160.1334,159.7752,159.815,173239.0
2024-09-03 12:00:00,160.58,160.77,160.48,160.65,202193.0,159.805,159.9941,159.7055,159.8747,202193.0
2024-09-03 12:10:00,160.63,161.03,160.5,160.83,174353.0,159.8548,160.2528,159.7254,160.0538,174353.0
2024-09-03 12:20:00,160.83,160.93,160.36,160.44,232650.0,160.0538,160.1533,159.5861,159.6657,232650.0
2024-09-03 12:30:00,160.43,160.6,160.36,160.53,213700.0,159.6557,159.8249,159.5861,159.7553,213700.0
2024-09-03 12:40:00,160.53,160.66,160.31,160.66,158040.0,159.7553,159.8846,159.5363,159.8846,158040.0
2024-09-03 12:50:00,160.65,160.7,160.43,160.55,168619.0,159.8747,159.9244,159.6557,159.7752,168619.0
2024-09-03 13:00:00,160.55,160.81,160.38,160.68,220217.0,159.7752,160.0339,159.606,159.9045,220217.0
2024-09-03 13:10:00,160.69,160.7,160.34,160.48,195230.0,159.9145,159.9244,159.5662,159.7055,195230.0
2024-09-03 13:20:00,160.49,160.66,160.41,160.6,276235.0,159.7154,159.8846,159.6358,159.8249,276235.0
2024-09-03 13:30:00,160.6,160.68,160.23,160.34,257852.0,159.8249,159.9045,159.4567,159.5662,257852.0
2024-09-03 13:40:00,160.34,160.36,159.9,159.98,378018.0,159.5662,159.5861,159.1283,159.2079,378018.0
2024-09-03 13:50:00,160.0,160.11,159.91,159.98,174938.0,159.2278,159.3373,159.1382,159.2079,174938.0
2024-09-03 14:00:00,159.99,160.02,159.71,159.89,236233.0,159.2179,159.2477,158.9392,159.1183,236233.0
2024-09-03 14:10:00,159.9,159.92,159.18,159.18,349403.0,159.1283,159.1482,158.4118,158.4118,349403.0
2024-09-03 14:20:00,159.18,159.43,159.01,159.11,301014.0,158.4118,158.6606,158.2426,158.3421,301014.0
2024-09-03 14:30:00,159.1,159.45,159.06,159.12,343261.0,158.3322,158.6805,158.2923,158.3521,343261.0
2024-09-03 14:40:00,159.13,159.23,159.05,159.16,366699.0,158.362,158.4615,158.2824,158.3919,366699.0
2024-09-03 14:50:00,159.16,159.28,158.94,159.06,355794.0,158.3919,158.5113,158.1729,158.2923,355794.0
2024-09-03 15:00:00,159.06,159.09,158.96,159.03,279568.0,158.2923,158.3222,158.1928,158.2625,279568.0
2024-09-03 15:10:00,159.03,159.13,158.71,158.75,442241.0,158.2625,158.362,157.944,157.9838,442241.0
2024-09-03 15:20:00,158.74,159.03,158.54,158.55,617589.0,157.9739,158.2625,157.7749,157.7848,617589.0
2024-09-03 15:30:00,158.55,158.65,158.14,158.16,718427.0,157.7848,157.8843,157.3768,157.3967,718427.0
2024-09-03 15:40:00,158.15,158.16,157.85,158.01,957467.0,157.3867,157.3967,157.0882,157.2474,957467.0
2024-09-03 15:50:00,158.02,158.66,157.92,158.62,1698512.0,157.2574,157.8943,157.1579,157.8545,1698512.0
2024-09-04 09:30:00,158.09,160.2,157.96,159.9,862076.0,157.327,159.4268,157.1977,159.1283,862076.0
2024-09-04 09:40:00,159.9,160.4,159.78,159.94,508274.0,159.1283,159.6259,159.0089,159.1681,508274.0
2024-09-04 09:50:00,159.93,160.1,158.97,159.16,512161.0,159.1581,159.3273,158.2028,158.3919,512161.0
2024-09-04 10:00:00,159.15,159.42,158.36,159.21,705853.0,158.3819,158.6506,157.5957,158.4416,705853.0
2024-09-04 10:10:00,159.19,159.45,158.7,158.99,230026.0,158.4217,158.6805,157.9341,158.2227,230026.0
2024-09-04 10:20:00,159.0,159.3,158.8,159.3,297376.0,158.2326,158.5312,158.0336,158.5312,297376.0
2024-09-04 10:30:00,159.27,159.49,159.15,159.24,153533.0,158.5013,158.7203,158.3819,158.4715,153533.0
2024-09-04 10:40:00,159.24,159.39,158.98,159.07,192689.0,158.4715,158.6208,158.2127,158.3023,192689.0
2024-09-04 10:50:00,159.08,159.7,159.05,159.67,232725.0,158.3123,158.9293,158.2824,158.8994,232725.0
2024-09-04 11:00:00,159.68,159.9,159.35,159.35,232535.0,158.9094,159.1283,158.5809,158.5809,232535.0
2024-09-04 11:10:00,159.36,159.5,158.77,159.03,297919.0,158.5909,158.7302,158.0037,158.2625,297919.0
2024-09-04 11:20:00,159.04,159.08,158.55,158.56,269049.0,158.2724,158.3123,157.7848,157.7948,269049.0
2024-09-04 11:30:00,158.57,158.63,158.36,158.41,347244.0,157.8047,157.8644,157.5957,157.6455,347244.0
2024-09-04 11:40:00,158.4,158.76,158.28,158.71,159173.0,157.6355,157.9938,157.5161,157.944,159173.0
2024-09-04 11:50:00,158.71,158.78,158.37,158.57,195295.0,157.944,158.0137,157.6057,157.8047,195295.0
2024-09-04 12:00:00,158.56,158.59,158.22,158.5,168786.0,157.7948,157.8246,157.4564,157.7351,168786.0
2024-09-04 12:10:00,158.5,158.54,158.4,158.43,112853.0,157.7351,157.7749,157.6355,157.6654,112853.0
2024-09-04 12:20:00,158.42,158.69,158.41,158.6,175381.0,157.6554,157.9241,157.6455,157.8346,175381.0
2024-09-04 12:30:00,158.61,159.05,158.61,158.95,172229.0,157.8445,158.2824,157.8445,158.1829,172229.0
2024-09-04 12:40:00,158.98,159.01,158.68,158.83,107007.0,158.2127,158.2426,157.9142,158.0635,107007.0
2024-09-04 12:50:00,158.83,158.95,158.64,158.72,120972.0,158.0635,158.1829,157.8744,157.954,120972.0
2024-09-04 13:00:00,158.72,158.73,158.42,158.56,100259.0,157.954,157.9639,157.6554,157.7948,100259.0
2024-09-04 13:10:00,158.55,158.59,158.26,158.38,100767.0,157.7848,157.8246,157.4962,157.6156,100767.0
2024-09-04 13:20:00,158.37,158.51,158.21,158.24,155121.0,157.6057,157.745,157.4465,157.4763,155121.0
2024-09-04 13:30:00,158.26,158.42,158.2,158.3,145086.0,157.4962,157.6554,157.4365,157.536,145086.0
2024-09-04 13:40:00,158.31,158.35,157.83,157.86,215384.0,157.546,157.5858,157.0683,157.0981,215384.0
2024-09-04 13:50:00,157.87,157.87,157.44,157.7,198071.0,157.1081,157.1081,156.6802,156.9389,198071.0
2024-09-04 14:00:00,157.7,158.08,157.62,157.98,140210.0,156.9389,157.3171,156.8593,157.2176,140210.0
2024-09-04 14:10:00,158.02,158.36,158.01,158.01,159510.0,157.2574,157.5957,157.2474,157.2474,159510.0
2024-09-04 14:20:00,158.02,158.02,157.8,157.99,197794.0,157.2574,157.2574,157.0384,157.2275,197794.0
2024-09-04 14:30:00,157.99,158.16,157.61,157.76,169494.0,157.2275,157.3967,156.8493,156.9986,169494.0
2024-09-04 14:40:00,157.78,158.06,157.71,158.0,119344.0,157.0185,157.2972,156.9489,157.2375,119344.0
2024-09-04 14:50:00,158.01,158.1,157.79,157.91,119809.0,157.2474,157.337,157.0285,157.1479,119809.0
2024-09-04 15:00:00,157.9,158.04,157.79,157.87,104630.0,157.1379,157.2773,157.0285,157.1081,104630.0
2024-09-04 15:10:00,157.87,158.12,157.75,158.08,124202.0,157.1081,157.3569,156.9887,157.3171,124202.0
2024-09-04 15:20:00,158.08,158.28,158.05,158.26,160138.0,157.3171,157.5161,157.2872,157.4962,160138.0
2024-09-04 15:30:00,158.25,158.44,158.17,158.18,148651.0,157.4863,157.6753,157.4066,157.4166,148651.0
2024-09-04 15:40:00,158.19,158.46,158.19,158.33,178888.0,157.4265,157.6952,157.4265,157.5659,178888.0
2024-09-04 15:50:00,158.32,158.32,157.71,157.8,824468.0,157.5559,157.5559,156.9489,157.0384,824468.0
2024-09-05 09:30:00,157.75,161.02,157.52,160.43,1302219.0,156.9887,160.2429,156.7598,159.6557,1302219.0
2024-09-05 09:40:00,160.41,160.65,159.21,159.29,366369.0,159.6358,159.8747,158.4416,158.5212,366369.0
2024-09-05 09:50:00,159.3,160.2,159.18,159.95,427874.0,158.5312,159.4268,158.4118,159.1781,427874.0
2024-09-05 10:00:00,159.95,160.32,159.62,159.69,271318.0,159.1781,159.5463,158.8496,158.9193,271318.0
2024-09-05 10:10:00,159.75,159.8,159.3,159.78,159478.0,158.979,159.0288,158.5312,159.0089,159478.0
2024-09-05 10:20:00,159.8,160.7,159.77,160.24,336386.0,159.0288,159.9244,158.9989,159.4667,336386.0
2024-09-05 10:30:00,160.24,160.73,160.15,160.71,339808.0,159.4667,159.9543,159.3771,159.9344,339808.0
2024-09-05 10:40:00,160.71,160.71,159.49,159.64,239939.0,159.9344,159.9344,158.7203,158.8695,239939.0
2024-09-05 10:50:00,159.59,159.76,159.41,159.43,198987.0,158.8198,158.989,158.6407,158.6606,198987.0
2024-09-05 11:00:00,159.43,159.48,158.93,159.39,238379.0,158.6606,158.7103,158.163,158.6208,238379.0
2024-09-05 11:10:00,159.44,159.5,158.93,159.05,92516.0,158.6705,158.7302,158.163,158.2824,92516.0
2024-09-05 11:20:00,159.06,159.12,158.48,158.56,145828.0,158.2923,158.3521,157.7151,157.7948,145828.0
2024-09-05 11:30:00,158.56,158.91,158.51,158.82,111409.0,157.7948,158.1431,157.745,158.0535,111409.0
2024-09-05 11:40:00,158.83,159.01,158.7,158.74,138642.0,158.0635,158.2426,157.9341,157.9739,138642.0
2024-09-05 11:50:00,158.72,158.82,158.14,158.22,145601.0,157.954,158.0535,157.3768,157.4564,145601.0
2024-09-05 12:00:00,158.23,158.61,158.18,158.37,146080.0,157.4664,157.8445,157.4166,157.6057,146080.0
2024-09-05 12:10:00,158.38,158.38,157.94,158.04,146254.0,157.6156,157.6156,157.1778,157.2773,146254.0
2024-09-05 12:20:00,158.03,158.27,158.01,158.19,143999.0,157.2673,157.5062,157.2474,157.4265,143999.0
2024-09-05 12:30:00,158.19,158.27,158.03,158.15,140089.0,157.4265,157.5062,157.2673,157.3867,140089.0
2024-09-05 12:40:00,158.16,158.43,158.02,158.12,111789.0,157.3967,157.6654,157.2574,157.3569,111789.0
2024-09-05 12:50:00,158.12,158.25,158.03,158.08,100673.0,157.3569,157.4863,157.2673,157.3171,100673.0
2024-09-05 13:00:00,158.07,158.15,157.88,157.95,107362.0,157.3071,157.3867,157.118,157.1877,107362.0
2024-09-05 13:10:00,157.94,158.12,157.86,158.1,95418.0,157.1778,157.3569,157.0981,157.337,95418.0
2024-09-05 13:20:00,158.09,158.15,157.89,157.89,58085.0,157.327,157.3867,157.128,157.128,58085.0
2024-09-05 13:30:00,157.89,158.35,157.89,158.22,59166.0,157.128,157.5858,157.128,157.4564,59166.0
2024-09-05 13:40:00,158.2,158.85,158.19,158.83,116972.0,157.4365,158.0834,157.4265,158.0635,116972.0
2024-09-05 13:50:00,158.84,158.98,158.77,158.97,105268.0,158.0734,158.2127,158.0037,158.2028,105268.0
2024-09-05 14:00:00,158.99,159.12,158.83,158.94,104073.0,158.2227,158.3521,158.0635,158.1729,104073.0
2024-09-05 14:10:00,158.95,159.0,158.73,158.78,102415.0,158.1829,158.2326,157.9639,158.0137,102415.0
2024-09-05 14:20:00,158.79,158.84,158.51,158.59,114104.0,158.0237,158.0734,157.745,157.8246,114104.0
2024-09-05 14:30:00,158.58,158.8,158.51,158.67,89837.0,157.8147,158.0336,157.745,157.9042,89837.0
2024-09-05 14:40:00,158.69,158.92,158.6,158.85,77142.0,157.9241,158.153,157.8346,158.0834,77142.0
2024-09-05 14:50:00,158.88,159.11,158.59,158.62,193542.0,158.1132,158.3421,157.8246,157.8545,193542.0
2024-09-05 15:00:00,158.63,158.69,158.47,158.55,209659.0,157.8644,157.9241,157.7052,157.7848,209659.0
2024-09-05 15:10:00,158.54,158.59,158.03,158.23,154869.0,157.7749,157.8246,157.2673,157.4664,154869.0
2024-09-05 15:20:00,158.23,158.4,158.16,158.35,127667.0,157.4664,157.6355,157.3967,157.5858,127667.0
2024-09-05 15:30:00,158.35,158.66,158.3,158.41,145592.0,157.5858,157.8943,157.536,157.6455,145592.0
2024-09-05 15:40:00,158.41,158.41,157.92,158.13,286851.0,157.6455,157.6455,157.1579,157.3668,286851.0
2024-09-05 15:50:00,158.13,158.6,157.9,158.6,675288.0,157.3668,157.8346,157.1379,157.8346,675288.0
2024-09-06 09:30:00,158.69,159.22,157.18,157.32,451181.0,157.9241,158.4516,156.4214,156.5607,451181.0
2024-09-06 09:40:00,157.31,157.72,156.92,157.07,358288.0,156.5508,156.9588,156.1627,156.312,358288.0
2024-09-06 09:50:00,157.08,157.11,156.21,156.34,318572.0,156.3219,156.3518,155.4561,155.5855,318572.0
2024-09-06 10:00:00,156.32,156.63,156.02,156.26,296223.0,155.5656,155.8741,155.267,155.5059,296223.0
2024-09-06 10:10:00,156.22,156.49,155.85,156.21,252517.0,155.4661,155.7348,155.0978,155.4561,252517.0
2024-09-06 10:20:00,156.22,156.22,155.26,155.29,340025.0,155.4661,155.4661,154.5107,154.5405,340025.0
2024-09-06 10:30:00,155.28,155.44,154.91,155.27,422253.0,154.5306,154.6898,154.1624,154.5206,422253.0
2024-09-06 10:40:00,155.26,155.26,154.52,154.57,276721.0,154.5107,154.5107,153.7743,153.824,276721.0
2024-09-06 10:50:00,154.57,154.77,154.39,154.75,287051.0,153.824,154.0231,153.6449,154.0031,287051.0
2024-09-06 11:00:00,154.76,155.41,154.45,154.64,423433.0,154.0131,154.66,153.7046,153.8937,423433.0
2024-09-06 11:10:00,154.66,154.86,153.91,153.97,316017.0,153.9136,154.1126,153.1672,153.2269,316017.0
2024-09-06 11:20:00,153.97,154.26,153.8,153.85,274852.0,153.2269,153.5155,153.0577,153.1075,274852.0
2024-09-06 11:30:00,153.86,154.15,153.74,153.83,249550.0,153.1174,153.406,152.998,153.0876,249550.0
2024-09-06 11:40:00,153.83,153.87,153.32,153.46,304225.0,153.0876,153.1274,152.5801,152.7194,304225.0
2024-09-06 11:50:00,153.47,153.82,153.31,153.47,210972.0,152.7293,153.0776,152.5701,152.7293,210972.0
2024-09-06 12:00:00,153.5,153.57,153.3,153.38,184541.0,152.7592,152.8288,152.5601,152.6398,184541.0
2024-09-06 12:10:00,153.37,153.47,153.16,153.24,182123.0,152.6298,152.7293,152.4208,152.5004,182123.0
2024-09-06 12:20:00,153.23,153.28,152.81,152.9,287549.0,152.4905,152.5402,152.0725,152.1621,287549.0
2024-09-06 12:30:00,152.9,153.25,152.82,152.93,155319.0,152.1621,152.5104,152.0825,152.1919,155319.0
2024-09-06 12:40:00,152.92,153.2,152.8,152.94,144858.0,152.182,152.4606,152.0626,152.2019,144858.0
2024-09-06 12:50:00,152.93,153.07,152.81,153.0,118527.0,152.1919,152.3313,152.0725,152.2616,118527.0
2024-09-06 13:00:00,153.0,153.29,152.99,153.22,153666.0,152.2616,152.5502,152.2516,152.4805,153666.0
2024-09-06 13:10:00,153.21,153.42,153.2,153.22,218663.0,152.4706,152.6796,152.4606,152.4805,218663.0
2024-09-06 13:20:00,153.21,153.36,153.09,153.09,169692.0,152.4706,152.6199,152.3512,152.3512,169692.0
2024-09-06 13:30:00,153.09,153.11,152.92,152.98,191498.0,152.3512,152.3711,152.182,152.2417,191498.0
2024-09-06 13:40:00,152.98,153.11,152.9,153.03,124655.0,152.2417,152.3711,152.1621,152.2915,124655.0
2024-09-06 13:50:00,153.02,153.1,152.93,153.0,168154.0,152.2815,152.3611,152.1919,152.2616,168154.0
2024-09-06 14:00:00,153.01,153.05,152.87,152.97,181776.0,152.2715,152.3114,152.1322,152.2317,181776.0
2024-09-06 14:10:00,152.96,153.17,152.62,152.64,325166.0,152.2218,152.4308,151.8834,151.9033,325166.0
2024-09-06 14:20:00,152.63,152.99,152.63,152.96,189887.0,151.8934,152.2516,151.8934,152.2218,189887.0
2024-09-06 14:30:00,152.97,153.08,152.85,152.93,291493.0,152.2317,152.3412,152.1123,152.1919,291493.0
2024-09-06 14:40:00,152.93,153.31,152.82,153.25,350007.0,152.1919,152.5701,152.0825,152.5104,350007.0
2024-09-06 14:50:00,153.25,153.28,152.97,153.09,355329.0,152.5104,152.5402,152.2317,152.3512,355329.0
2024-09-06 15:00:00,153.1,153.19,152.9,153.18,559052.0,152.3611,152.4507,152.1621,152.4407,559052.0
2024-09-06 15:10:00,153.19,153.23,152.94,152.96,470036.0,152.4507,152.4905,152.2019,152.2218,470036.0
2024-09-06 15:20:00,152.96,153.15,152.67,152.91,494151.0,152.2218,152.4109,151.9332,152.172,494151.0
2024-09-06 15:30:00,152.92,152.92,152.41,152.49,414519.0,152.182,152.182,151.6744,151.7541,414519.0
2024-09-06 15:40:00,152.48,152.92,152.42,152.84,414368.0,151.7441,152.182,151.6844,152.1024,414368.0
2024-09-06 15:50:00,152.84,153.0,151.93,152.11,2235200.0,152.1024,152.2616,151.1968,151.3759,2235200.0
2024-09-09 09:30:00,153.64,154.64,153.29,154.26,1007464.0,153.103,154.0995,152.7542,153.7208,1007464.0
2024-09-09 09:40:00,154.26,154.33,153.88,154.11,466729.0,153.7208,153.7906,153.3422,153.5714,466729.0
2024-09-09 09:50:00,154.12,154.6,153.76,153.82,534928.0,153.5813,154.0596,153.2226,153.2824,534928.0
2024-09-09 10:00:00,153.83,153.84,152.7,152.75,448440.0,153.2923,153.3023,152.1663,152.2161,448440.0
2024-09-09 10:10:00,152.76,153.24,152.08,152.25,462249.0,152.2261,152.7044,151.5485,151.7179,462249.0
2024-09-09 10:20:00,152.26,152.26,151.57,151.67,529412.0,151.7278,151.7278,151.0402,151.1399,529412.0
2024-09-09 10:30:00,151.67,151.67,150.56,150.71,602039.0,151.1399,151.1399,150.0338,150.1832,602039.0
2024-09-09 10:40:00,150.7,150.9,150.24,150.52,476526.0,150.1733,150.3726,149.7149,149.9939,476526.0
2024-09-09 10:50:00,150.51,150.7,150.16,150.16,334093.0,149.9839,150.1733,149.6352,149.6352,334093.0
2024-09-09 11:00:00,150.16,150.37,149.56,149.8,796313.0,149.6352,149.8444,149.0373,149.2764,796313.0
2024-09-09 11:10:00,149.81,149.88,149.21,149.33,616636.0,149.2864,149.3561,148.6885,148.8081,616636.0
2024-09-09 11:20:00,149.33,149.47,149.12,149.43,487753.0,148.8081,148.9476,148.5988,148.9077,487753.0
2024-09-09 11:30:00,149.42,149.99,149.28,149.7,378011.0,148.8977,149.4658,148.7582,149.1768,378011.0
2024-09-09 11:40:00,149.69,150.25,149.66,150.22,252649.0,149.1668,149.7248,149.1369,149.695,252649.0
2024-09-09 11:50:00,150.22,150.4,149.85,150.4,276958.0,149.695,149.8743,149.3262,149.8743,276958.0
2024-09-09 12:00:00,150.39,150.53,149.95,150.02,276187.0,149.8644,150.0039,149.4259,149.4957,276187.0
2024-09-09 12:10:00,150.03,150.24,149.7,150.18,262317.0,149.5056,149.7149,149.1768,149.6551,262317.0
2024-09-09 12:20:00,150.18,150.52,150.11,150.52,238281.0,149.6551,149.9939,149.5853,149.9939,238281.0
2024-09-09 12:30:00,150.52,150.94,150.49,150.74,221971.0,149.9939,150.4124,149.964,150.2131,221971.0
2024-09-09 12:40:00,150.74,151.06,150.66,150.69,221925.0,150.2131,150.532,150.1334,150.1633,221925.0
2024-09-09 12:50:00,150.69,150.8,150.58,150.67,221039.0,150.1633,150.2729,150.0537,150.1434,221039.0
2024-09-09 13:00:00,150.68,150.72,150.47,150.59,239273.0,150.1533,150.1932,149.9441,150.0637,239273.0
2024-09-09 13:10:00,150.6,150.65,150.48,150.58,252330.0,150.0736,150.1234,149.954,150.0537,252330.0
2024-09-09 13:20:00,150.59,150.7,150.51,150.58,250640.0,150.0637,150.1733,149.9839,150.0537,250640.0
2024-09-09 13:30:00,150.58,150.63,150.32,150.42,322658.0,150.0537,150.1035,149.7946,149.8943,322658.0
2024-09-09 13:40:00,150.42,150.52,150.01,150.22,240060.0,149.8943,149.9939,149.4857,149.695,240060.0
2024-09-09 13:50:00,150.21,150.48,150.07,150.26,253858.0,149.685,149.954,149.5455,149.7348,253858.0
2024-09-09 14:00:00,150.27,150.31,149.99,150.04,309201.0,149.7448,149.7846,149.4658,149.5156,309201.0
2024-09-09 14:10:00,150.04,150.05,149.71,149.72,304820.0,149.5156,149.5255,149.1867,149.1967,304820.0
2024-09-09 14:20:00,149.73,149.95,149.56,149.72,226255.0,149.2067,149.4259,149.0373,149.1967,226255.0
2024-09-09 14:30:00,149.72,149.91,149.28,149.3,411437.0,149.1967,149.386,148.7582,148.7782,411437.0
2024-09-09 14:40:00,149.3,149.36,149.07,149.19,457107.0,148.7782,148.838,148.549,148.6686,457107.0
2024-09-09 14:50:00,149.2,149.29,149.12,149.17,298341.0,148.6785,148.7682,148.5988,148.6486,298341.0
2024-09-09 15:00:00,149.18,149.22,148.91,149.09,452737.0,148.6586,148.6984,148.3895,148.5689,452737.0
2024-09-09 15:10:00,149.09,149.1,148.82,148.86,411906.0,148.5689,148.5789,148.2998,148.3397,411906.0
2024-09-09 15:20:00,148.86,148.87,148.58,148.66,600606.0,148.3397,148.3497,148.0607,148.1404,600606.0
2024-09-09 15:30:00,148.67,148.69,148.2,148.56,651255.0,148.1504,148.1703,147.682,148.0408,651255.0
2024-09-09 15:40:00,148.58,149.44,148.58,149.41,672297.0,148.0607,148.9177,148.0607,148.8878,672297.0
2024-09-09 15:50:00,149.4,149.64,149.01,149.56,1528760.0,148.8778,149.117,148.4892,149.0373,1528760.0
2024-09-10 09:30:00,151.45,152.3,151.16,151.26,1149905.0,150.9207,151.7677,150.6317,150.7313,1149905.0
2024-09-10 09:40:00,151.23,151.35,150.81,150.95,289816.0,150.7014,150.821,150.2829,150.4224,289816.0
2024-09-10 09:50:00,150.96,151.42,150.66,151.24,262978.0,150.4324,150.8908,150.1334,150.7114,262978.0
2024-09-10 10:00:00,151.26,151.45,150.93,151.29,359514.0,150.7313,150.9207,150.4025,150.7612,359514.0
2024-09-10 10:10:00,151.3,151.32,150.46,150.82,314403.0,150.7712,150.7911,149.9341,150.2929,314403.0
2024-09-10 10:20:00,150.83,151.23,150.41,151.16,282399.0,150.3028,150.7014,149.8843,150.6317,282399.0
2024-09-10 10:30:00,151.16,151.18,150.46,150.59,254581.0,150.6317,150.6516,149.9341,150.0637,254581.0
2024-09-10 10:40:00,150.58,150.72,150.12,150.24,195982.0,150.0537,150.1932,149.5953,149.7149,195982.0
2024-09-10 10:50:00,150.23,150.38,149.99,150.33,264731.0,149.7049,149.8544,149.4658,149.8046,264731.0
2024-09-10 11:00:00,150.33,150.48,150.14,150.26,135192.0,149.8046,149.954,149.6152,149.7348,135192.0
2024-09-10 11:10:00,150.28,150.68,150.09,150.54,139409.0,149.7547,150.1533,149.5654,150.0138,139409.0
2024-09-10 11:20:00,150.57,150.86,150.52,150.85,151287.0,150.0437,150.3327,149.9939,150.3227,151287.0
2024-09-10 11:30:00,150.86,150.99,150.58,150.61,298024.0,150.3327,150.4623,150.0537,150.0836,298024.0
2024-09-10 11:40:00,150.61,150.72,150.29,150.32,155008.0,150.0836,150.1932,149.7647,149.7946,155008.0
2024-09-10 11:50:00,150.33,150.36,149.74,149.75,211292.0,149.8046,149.8345,149.2166,149.2266,211292.0
2024-09-10 12:00:00,149.74,149.94,149.54,149.89,158356.0,149.2166,149.4159,149.0173,149.3661,158356.0
2024-09-10 12:10:00,149.88,150.13,149.84,149.97,177227.0,149.3561,149.6053,149.3163,149.4458,177227.0
2024-09-10 12:20:00,149.96,150.13,149.93,150.06,116314.0,149.4359,149.6053,149.406,149.5355,116314.0
2024-09-10 12:30:00,150.05,150.23,149.99,150.12,91280.0,149.5255,149.7049,149.4658,149.5953,91280.0
2024-09-10 12:40:00,150.12,150.42,150.08,150.36,115395.0,149.5953,149.8943,149.5554,149.8345,115395.0
2024-09-10 12:50:00,150.36,150.62,150.32,150.46,121710.0,149.8345,150.0936,149.7946,149.9341,121710.0
2024-09-10 13:00:00,150.46,150.68,150.38,150.49,151781.0,149.9341,150.1533,149.8544,149.964,151781.0
2024-09-10 13:10:00,150.5,150.91,150.47,150.79,320462.0,149.974,150.3825,149.9441,150.263,320462.0
2024-09-10 13:20:00,150.78,150.86,150.5,150.57,144834.0,150.253,150.3327,149.974,150.0437,144834.0
2024-09-10 13:30:00,150.57,150.81,150.48,150.67,147757.0,150.0437,150.2829,149.954,150.1434,147757.0
2024-09-10 13:40:00,150.66,150.77,150.53,150.71,168642.0,150.1334,150.243,150.0039,150.1832,168642.0
2024-09-10 13:50:00,150.7,150.79,150.63,150.75,161065.0,150.1733,150.263,150.1035,150.2231,161065.0
2024-09-10 14:00:00,150.75,151.25,150.75,151.18,295973.0,150.2231,150.7214,150.2231,150.6516,295973.0
2024-09-10 14:10:00,151.17,151.31,151.12,151.26,180359.0,150.6416,150.7811,150.5918,150.7313,180359.0
2024-09-10 14:20:00,151.25,151.38,151.05,151.33,174720.0,150.7214,150.8509,150.5221,150.8011,174720.0
2024-09-10 14:30:00,151.33,151.51,151.3,151.5,166731.0,150.8011,150.9804,150.7712,150.9705,166731.0
2024-09-10 14:40:00,151.5,151.63,151.43,151.59,163197.0,150.9705,151.1,150.9007,151.0602,163197.0
2024-09-10 14:50:00,151.58,151.6,151.3,151.32,114368.0,151.0502,151.0701,150.7712,150.7911,114368.0
2024-09-10 15:00:00,151.32,151.44,151.18,151.29,152655.0,150.7911,150.9107,150.6516,150.7612,152655.0
2024-09-10 15:10:00,151.3,151.47,151.22,151.26,167701.0,150.7712,150.9406,150.6915,150.7313,167701.0
2024-09-10 15:20:00,151.28,151.34,150.97,151.09,150248.0,150.7512,150.811,150.4423,150.5619,150248.0
2024-09-10 15:30:00,151.09,151.24,150.74,150.75,178110.0,150.5619,150.7114,150.2131,150.2231,178110.0
2024-09-10 15:40:00,150.75,150.91,150.54,150.56,236030.0,150.2231,150.3825,150.0138,150.0338,236030.0
2024-09-10 15:50:00,150.55,150.69,149.83,149.92,1316736.0,150.0238,150.1633,149.3063,149.396,1316736.0
2024-09-11 09:30:00,151.2,151.73,150.43,150.63,609926.0,150.6715,151.1997,149.9042,150.1035,609926.0
2024-09-11 09:40:00,150.56,150.89,150.26,150.63,245113.0,150.0338,150.3626,149.7348,150.1035,245113.0
2024-09-11 09:50:00,150.61,151.14,150.48,150.9,204561.0,150.0836,150.6117,149.954,150.3726,204561.0
2024-09-11 10:00:00,150.87,151.11,150.41,150.46,280141.0,150.3427,150.5818,149.8843,149.9341,280141.0
2024-09-11 10:10:00,150.47,150.47,149.37,149.44,501057.0,149.9441,149.9441,148.8479,148.9177,501057.0
2024-09-11 10:20:00,149.44,149.92,149.3,149.43,223861.0,148.9177,149.396,148.7782,148.9077,223861.0
2024-09-11 10:30:00,149.39,149.41,149.04,149.13,189155.0,148.8679,148.8878,148.5191,148.6088,189155.0
2024-09-11 10:40:00,149.1,149.21,148.7,148.9,205912.0,148.5789,148.6885,148.1803,148.3796,205912.0
2024-09-11 10:50:00,148.89,149.18,148.71,149.13,173185.0,148.3696,148.6586,148.1902,148.6088,173185.0
2024-09-11 11:00:00,149.13,149.55,148.92,149.33,192757.0,148.6088,149.0273,148.3995,148.8081,192757.0
2024-09-11 11:10:00,149.34,149.87,149.26,149.84,156179.0,148.818,149.3462,148.7383,149.3163,156179.0
2024-09-11 11:20:00,149.84,149.85,149.32,149.53,171935.0,149.3163,149.3262,148.7981,149.0074,171935.0
2024-09-11 11:30:00,149.52,150.13,149.47,150.09,149139.0,148.9974,149.6053,148.9476,149.5654,149139.0
2024-09-11 11:40:00,150.07,150.49,150.0,150.18,226441.0,149.5455,149.964,149.4757,149.6551,226441.0
2024-09-11 11:50:00,150.19,150.24,149.38,149.78,260359.0,149.6651,149.7149,148.8579,149.2565,260359.0
2024-09-11 12:00:00,149.8,150.37,149.7,150.17,204857.0,149.2764,149.8444,149.1768,149.6451,204857.0
2024-09-11 12:10:00,150.19,150.6,150.14,150.58,119016.0,149.6651,150.0736,149.6152,150.0537,119016.0
2024-09-11 12:20:00,150.61,150.67,150.2,150.54,144528.0,150.0836,150.1434,149.675,150.0138,144528.0
2024-09-11 12:30:00,150.55,150.75,150.51,150.7,247345.0,150.0238,150.2231,149.9839,150.1733,247345.0
2024-09-11 12:40:00,150.71,150.74,150.3,150.34,168715.0,150.1832,150.2131,149.7747,149.8145,168715.0
2024-09-11 12:50:00,150.34,150.72,150.3,150.68,125746.0,149.8145,150.1932,149.7747,150.1533,125746.0
2024-09-11 13:00:00,150.7,150.88,150.55,150.73,219676.0,150.1733,150.3526,150.0238,150.2032,219676.0
2024-09-11 13:10:00,150.75,150.91,150.74,150.84,161716.0,150.2231,150.3825,150.2131,150.3128,161716.0
2024-09-11 13:20:00,150.85,151.07,150.66,151.01,162616.0,150.3227,150.542,150.1334,150.4822,162616.0
2024-09-11 13:30:00,151.02,151.11,150.88,151.03,114059.0,150.4922,150.5818,150.3526,150.5021,114059.0
2024-09-11 13:40:00,151.05,151.84,150.99,151.73,207829.0,150.5221,151.3093,150.4623,151.1997,207829.0
2024-09-11 13:50:00,151.72,151.8,151.16,151.35,221839.0,151.1897,151.2694,150.6317,150.821,221839.0
2024-09-11 14:00:00,151.34,151.38,151.18,151.21,163203.0,150.811,150.8509,150.6516,150.6815,163203.0
2024-09-11 14:10:00,151.22,151.26,150.98,151.03,153330.0,150.6915,150.7313,150.4523,150.5021,153330.0
2024-09-11 14:20:00,151.04,151.51,150.95,151.41,148746.0,150.5121,150.9804,150.4224,150.8808,148746.0
2024-09-11 14:30:00,151.43,151.5,151.0,151.11,150737.0,150.9007,150.9705,150.4722,150.5818,150737.0
2024-09-11 14:40:00,151.1,151.56,151.1,151.24,165781.0,150.5719,151.0303,150.5719,150.7114,165781.0
2024-09-11 14:50:00,151.23,151.26,151.06,151.18,153325.0,150.7014,150.7313,150.532,150.6516,153325.0
2024-09-11 15:00:00,151.16,151.5,151.08,151.48,180884.0,150.6317,150.9705,150.5519,150.9505,180884.0
2024-09-11 15:10:00,151.49,151.81,151.47,151.66,236408.0,150.9605,151.2794,150.9406,151.1299,236408.0
2024-09-11 15:20:00,151.65,151.99,151.63,151.76,189699.0,151.12,151.4588,151.1,151.2296,189699.0
2024-09-11 15:30:00,151.75,151.78,151.6,151.72,215183.0,151.2196,151.2495,151.0701,151.1897,215183.0
2024-09-11 15:40:00,151.72,151.84,151.54,151.81,301245.0,151.1897,151.3093,151.0103,151.2794,301245.0
2024-09-11 15:50:00,151.81,152.48,151.68,152.2,1365977.0,151.2794,151.9471,151.1498,151.668,1365977.0
2024-09-12 09:30:00,154.87,155.45,154.0,154.8,1014038.0,154.3287,154.9067,153.4617,154.2589,1014038.0
2024-09-12 09:40:00,154.85,155.07,154.43,154.53,372408.0,154.3088,154.528,153.8902,153.9899,372408.0
2024-09-12 09:50:00,154.54,154.69,154.12,154.36,362644.0,153.9999,154.1493,153.5813,153.8205,362644.0
2024-09-12 10:00:00,154.41,154.58,154.14,154.38,294980.0,153.8703,154.0397,153.6013,153.8404,294980.0
2024-09-12 10:10:00,154.4,154.68,154.23,154.34,448920.0,153.8603,154.1394,153.6909,153.8006,448920.0
2024-09-12 10:20:00,154.35,154.42,153.71,154.27,329372.0,153.8105,153.8803,153.1728,153.7308,329372.0
2024-09-12 10:30:00,154.26,154.51,153.5,153.9,295284.0,153.7208,153.97,152.9635,153.3621,295284.0
2024-09-12 10:40:00,153.91,154.4,153.85,154.21,160774.0,153.3721,153.8603,153.3123,153.671,160774.0
2024-09-12 10:50:00,154.21,154.67,154.16,154.31,335297.0,153.671,154.1294,153.6212,153.7707,335297.0
2024-09-12 11:00:00,154.3,154.9,154.23,154.81,295825.0,153.7607,154.3586,153.6909,154.2689,295825.0
2024-09-12 11:10:00,154.82,154.98,154.37,154.46,357704.0,154.2789,154.4383,153.8304,153.9201,357704.0
2024-09-12 11:20:00,154.46,154.68,154.32,154.5,154683.0,153.9201,154.1394,153.7806,153.96,154683.0
2024-09-12 11:30:00,154.5,154.62,154.28,154.47,180532.0,153.96,154.0796,153.7408,153.9301,180532.0
2024-09-12 11:40:00,154.45,154.63,154.15,154.39,324067.0,153.9102,154.0895,153.6112,153.8504,324067.0
2024-09-12 11:50:00,154.39,154.53,154.0,154.07,148788.0,153.8504,153.9899,153.4617,153.5315,148788.0
2024-09-12 12:00:00,154.07,154.07,153.81,154.06,188094.0,153.5315,153.5315,153.2724,153.5215,188094.0
2024-09-12 12:10:00,154.03,154.32,154.01,154.32,124286.0,153.4916,153.7806,153.4717,153.7806,124286.0
2024-09-12 12:20:00,154.32,154.49,154.23,154.45,149632.0,153.7806,153.95,153.6909,153.9102,149632.0
2024-09-12 12:30:00,154.47,154.54,154.35,154.43,82903.0,153.9301,153.9999,153.8105,153.8902,82903.0
2024-09-12 12:40:00,154.42,154.64,154.3,154.59,105067.0,153.8803,154.0995,153.7607,154.0497,105067.0
2024-09-12 12:50:00,154.59,155.16,154.58,155.09,370411.0,154.0497,154.6177,154.0397,154.5479,370411.0
2024-09-12 13:00:00,155.09,155.35,155.01,155.34,184631.0,154.5479,154.807,154.4682,154.7971,184631.0
2024-09-12 13:10:00,155.33,155.35,155.22,155.28,164789.0,154.7871,154.807,154.6775,154.7373,164789.0
2024-09-12 13:20:00,155.28,155.28,154.92,155.03,228383.0,154.7373,154.7373,154.3785,154.4881,228383.0
2024-09-12 13:30:00,155.02,155.21,154.86,155.19,148585.0,154.4782,154.6675,154.3187,154.6476,148585.0
2024-09-12 13:40:00,155.17,155.23,155.07,155.22,92188.0,154.6277,154.6874,154.528,154.6775,92188.0
2024-09-12 13:50:00,155.22,155.4,155.1,155.33,169055.0,154.6775,154.8568,154.5579,154.7871,169055.0
2024-09-12 14:00:00,155.33,155.47,155.23,155.28,213477.0,154.7871,154.9266,154.6874,154.7373,213477.0
2024-09-12 14:10:00,155.27,155.32,155.11,155.11,247315.0,154.7273,154.7771,154.5679,154.5679,247315.0
2024-09-12 14:20:00,155.11,155.32,155.07,155.22,191569.0,154.5679,154.7771,154.528,154.6775,191569.0
2024-09-12 14:30:00,155.21,155.3,154.99,155.27,146473.0,154.6675,154.7572,154.4483,154.7273,146473.0
2024-09-12 14:40:00,155.28,155.28,155.04,155.16,252332.0,154.7373,154.7373,154.4981,154.6177,252332.0
2024-09-12 14:50:00,155.17,155.26,154.42,155.13,379782.0,154.6277,154.7173,153.8803,154.5878,379782.0
2024-09-12 15:00:00,155.12,155.19,154.98,155.16,266167.0,154.5778,154.6476,154.4383,154.6177,266167.0
2024-09-12 15:10:00,155.16,155.17,154.94,155.12,184362.0,154.6177,154.6277,154.3985,154.5778,184362.0
2024-09-12 15:20:00,155.13,155.17,154.95,155.06,398987.0,154.5878,154.6277,154.4084,154.518,398987.0
2024-09-12 15:30:00,155.05,155.16,154.89,155.04,357870.0,154.5081,154.6177,154.3486,154.4981,357870.0
2024-09-12 15:40:00,155.03,155.23,154.95,155.09,494395.0,154.4881,154.6874,154.4084,154.5479,494395.0
2024-09-12 15:50:00,155.08,155.61,154.95,155.57,1399080.0,154.538,155.0661,154.4084,155.0263,1399080.0
2024-09-13 09:30:00,156.35,157.04,156.11,156.96,784158.0,155.8035,156.4911,155.5644,156.4114,784158.0
2024-09-13 09:40:00,156.96,157.33,156.56,157.31,346991.0,156.4114,156.7801,156.0128,156.7602,346991.0
2024-09-13 09:50:00,157.34,157.65,156.75,156.91,334187.0,156.7901,157.099,156.2021,156.3616,334187.0
2024-09-13 10:00:00,156.9,157.9,156.7,157.77,446332.0,156.3516,157.3481,156.1523,157.2186,446332.0
2024-09-13 10:10:00,157.78,158.31,157.59,158.23,470968.0,157.2285,157.7567,157.0392,157.677,470968.0
2024-09-13 10:20:00,158.25,158.8,158.13,158.47,587938.0,157.6969,158.245,157.5773,157.9161,587938.0
2024-09-13 10:30:00,158.46,159.05,158.12,158.85,487032.0,157.9062,158.4941,157.5673,158.2948,487032.0
2024-09-13 10:40:00,158.87,159.28,158.56,158.58,372067.0,158.3147,158.7233,158.0058,158.0257,372067.0
2024-09-13 10:50:00,158.59,158.64,158.27,158.35,338549.0,158.0357,158.0855,157.7168,157.7965,338549.0
2024-09-13 11:00:00,158.38,158.45,157.98,157.99,216142.0,157.8264,157.8962,157.4278,157.4378,216142.0
2024-09-13 11:10:00,158.0,158.32,157.95,158.09,206311.0,157.4478,157.7666,157.3979,157.5374,206311.0
2024-09-13 11:20:00,158.09,158.32,157.79,157.91,193261.0,157.5374,157.7666,157.2385,157.3581,193261.0
2024-09-13 11:30:00,157.92,157.98,157.46,157.58,167561.0,157.368,157.4278,156.9096,157.0292,167561.0
2024-09-13 11:40:00,157.58,157.95,157.57,157.93,208688.0,157.0292,157.3979,157.0193,157.378,208688.0
2024-09-13 11:50:00,157.94,158.02,157.8,158.0,152970.0,157.388,157.4677,157.2485,157.4478,152970.0
2024-09-13 12:00:00,157.99,158.21,157.86,157.97,230144.0,157.4378,157.657,157.3082,157.4179,230144.0
2024-09-13 12:10:00,157.98,158.17,157.7,157.81,153040.0,157.4278,157.6172,157.1488,157.2584,153040.0
2024-09-13 12:20:00,157.81,157.94,157.72,157.85,109507.0,157.2584,157.388,157.1687,157.2983,109507.0
2024-09-13 12:30:00,157.87,157.9,157.61,157.9,91321.0,157.3182,157.3481,157.0591,157.3481,91321.0
2024-09-13 12:40:00,157.9,157.94,157.6,157.75,87405.0,157.3481,157.388,157.0492,157.1986,87405.0
2024-09-13 12:50:00,157.75,158.19,157.74,158.19,97972.0,157.1986,157.6371,157.1887,157.6371,97972.0
2024-09-13 13:00:00,158.2,158.25,157.91,158.13,108078.0,157.6471,157.6969,157.3581,157.5773,108078.0
2024-09-13 13:10:00,158.13,158.19,158.05,158.11,87535.0,157.5773,157.6371,157.4976,157.5574,87535.0
2024-09-13 13:20:00,158.09,158.2,157.92,158.0,94205.0,157.5374,157.6471,157.368,157.4478,94205.0
2024-09-13 13:30:00,158.02,158.22,157.9,158.21,90882.0,157.4677,157.667,157.3481,157.657,90882.0
2024-09-13 13:40:00,158.21,158.41,158.07,158.35,127690.0,157.657,157.8563,157.5175,157.7965,127690.0
2024-09-13 13:50:00,158.36,158.5,158.32,158.38,99305.0,157.8065,157.946,157.7666,157.8264,99305.0
2024-09-13 14:00:00,158.38,158.48,157.96,158.38,130134.0,157.8264,157.9261,157.4079,157.8264,130134.0
2024-09-13 14:10:00,158.38,158.43,158.29,158.31,87055.0,157.8264,157.8763,157.7367,157.7567,87055.0
2024-09-13 14:20:00,158.31,158.32,158.01,158.25,116755.0,157.7567,157.7666,157.4577,157.6969,116755.0
2024-09-13 14:30:00,158.25,158.34,158.14,158.28,102895.0,157.6969,157.7866,157.5873,157.7268,102895.0
2024-09-13 14:40:00,158.29,158.46,158.17,158.24,168475.0,157.7367,157.9062,157.6172,157.6869,168475.0
2024-09-13 14:50:00,158.25,158.33,158.19,158.3,103836.0,157.6969,157.7766,157.6371,157.7467,103836.0
2024-09-13 15:00:00,158.3,158.47,158.23,158.39,127789.0,157.7467,157.9161,157.677,157.8364,127789.0
2024-09-13 15:10:00,158.39,158.58,158.36,158.51,111897.0,157.8364,158.0257,157.8065,157.956,111897.0
2024-09-13 15:20:00,158.5,158.86,158.47,158.61,305239.0,157.946,158.3048,157.9161,158.0556,305239.0
2024-09-13 15:30:00,158.62,158.68,158.41,158.53,181553.0,158.0656,158.1254,157.8563,157.9759,181553.0
2024-09-13 15:40:00,158.53,158.65,158.44,158.44,236553.0,157.9759,158.0955,157.8862,157.8862,236553.0
2024-09-13 15:50:00,158.46,158.61,158.12,158.33,857919.0,157.9062,158.0556,157.5673,157.7766,857919.0
2024-09-16 09:30:00,158.33,158.79,157.61,157.74,647691.0,157.7766,158.235,157.0591,157.1887,647691.0
2024-09-16 09:40:00,157.77,158.59,157.76,158.51,249523.0,157.2186,158.0357,157.2086,157.956,249523.0
2024-09-16 09:50:00,158.48,159.04,158.47,158.87,295033.0,157.9261,158.4841,157.9161,158.3147,295033.0
2024-09-16 10:00:00,158.85,159.19,158.47,158.49,258025.0,158.2948,158.6336,157.9161,157.936,258025.0
2024-09-16 10:10:00,158.49,158.96,158.42,158.74,197817.0,157.936,158.4044,157.8663,158.1852,197817.0
2024-09-16 10:20:00,158.75,158.99,158.56,158.74,159538.0,158.1951,158.4343,158.0058,158.1852,159538.0
2024-09-16 10:30:00,158.72,158.74,158.07,158.6,225732.0,158.1652,158.1852,157.5175,158.0457,225732.0
2024-09-16 10:40:00,158.59,159.0,158.59,158.92,182461.0,158.0357,158.4443,158.0357,158.3645,182461.0
2024-09-16 10:50:00,158.92,159.0,158.77,158.86,154296.0,158.3645,158.4443,158.2151,158.3048,154296.0
2024-09-16 11:00:00,158.87,158.88,158.67,158.71,117435.0,158.3147,158.3247,158.1154,158.1553,117435.0
2024-09-16 11:10:00,158.71,159.18,158.71,159.16,147908.0,158.1553,158.6236,158.1553,158.6037,147908.0
2024-09-16 11:20:00,159.17,159.24,159.01,159.09,139716.0,158.6137,158.6834,158.4542,158.5339,139716.0
2024-09-16 11:30:00,159.09,159.17,158.78,158.78,122542.0,158.5339,158.6137,158.225,158.225,122542.0
2024-09-16 11:40:00,158.79,158.79,158.41,158.52,115801.0,158.235,158.235,157.8563,157.9659,115801.0
2024-09-16 11:50:00,158.54,158.77,158.48,158.7,116913.0,157.9859,158.2151,157.9261,158.1453,116913.0
2024-09-16 12:00:00,158.71,158.9,158.65,158.78,137067.0,158.1553,158.3446,158.0955,158.225,137067.0
2024-09-16 12:10:00,158.8,158.82,158.42,158.46,127181.0,158.245,158.2649,157.8663,157.9062,127181.0
2024-09-16 12:20:00,158.46,158.87,158.44,158.86,132512.0,157.9062,158.3147,157.8862,158.3048,132512.0
2024-09-16 12:30:00,158.88,158.93,158.61,158.84,96616.0,158.3247,158.3745,158.0556,158.2848,96616.0
2024-09-16 12:40:00,158.84,158.9,158.71,158.8,84951.0,158.2848,158.3446,158.1553,158.245,84951.0
2024-09-16 12:50:00,158.79,158.91,158.7,158.8,135761.0,158.235,158.3546,158.1453,158.245,135761.0
2024-09-16 13:00:00,158.78,158.81,158.68,158.72,144748.0,158.225,158.2549,158.1254,158.1652,144748.0
2024-09-16 13:10:00,158.72,158.77,158.55,158.63,122568.0,158.1652,158.2151,157.9958,158.0756,122568.0
2024-09-16 13:20:00,158.64,158.77,158.49,158.69,146181.0,158.0855,158.2151,157.936,158.1353,146181.0
2024-09-16 13:30:00,158.75,158.86,158.67,158.83,85223.0,158.1951,158.3048,158.1154,158.2749,85223.0
2024-09-16 13:40:00,158.83,159.07,158.68,158.93,138871.0,158.2749,158.514,158.1254,158.3745,138871.0
2024-09-16 13:50:00,158.94,159.05,158.86,158.96,115331.0,158.3845,158.4941,158.3048,158.4044,115331.0
2024-09-16 14:00:00,158.98,159.11,158.89,159.05,120483.0,158.4243,158.5539,158.3346,158.4941,120483.0
2024-09-16 14:10:00,159.04,159.11,158.92,158.94,72686.0,158.4841,158.5539,158.3645,158.3845,72686.0
2024-09-16 14:20:00,158.95,159.05,158.91,158.97,95605.0,158.3944,158.4941,158.3546,158.4144,95605.0
2024-09-16 14:30:00,158.95,159.0,158.78,158.82,102354.0,158.3944,158.4443,158.225,158.2649,102354.0
2024-09-16 14:40:00,158.83,158.84,158.58,158.71,134047.0,158.2749,158.2848,158.0257,158.1553,134047.0
2024-09-16 14:50:00,158.7,158.87,158.56,158.84,145003.0,158.1453,158.3147,158.0058,158.2848,145003.0
2024-09-16 15:00:00,158.83,158.89,158.74,158.82,129113.0,158.2749,158.3346,158.1852,158.2649,129113.0
2024-09-16 15:10:00,158.81,158.85,158.7,158.81,141716.0,158.2549,158.2948,158.1453,158.2549,141716.0
2024-09-16 15:20:00,158.81,158.81,158.67,158.76,142113.0,158.2549,158.2549,158.1154,158.2051,142113.0
2024-09-16 15:30:00,158.76,158.9,158.68,158.89,174620.0,158.2051,158.3446,158.1254,158.3346,174620.0
2024-09-16 15:40:00,158.89,159.05,158.88,158.91,225234.0,158.3346,158.4941,158.3247,158.3546,225234.0
2024-09-16 15:50:00,158.91,159.1,158.71,159.0,913113.0,158.3546,158.5439,158.1553,158.4443,913113.0
2024-09-17 09:30:00,160.09,160.37,159.43,159.8,612450.0,159.5305,159.8095,158.8728,159.2415,612450.0
2024-09-17 09:40:00,159.8,160.88,159.8,160.39,514069.0,159.2415,160.3177,159.2415,159.8294,514069.0
2024-09-17 09:50:00,160.39,160.9,160.21,160.69,266443.0,159.8294,160.3376,159.65,160.1284,266443.0
2024-09-17 10:00:00,160.7,160.77,160.46,160.72,245609.0,160.1383,160.2081,159.8992,160.1583,245609.0
2024-09-17 10:10:00,160.72,160.97,160.61,160.81,263261.0,160.1583,160.4074,160.0486,160.2479,263261.0
2024-09-17 10:20:00,160.81,160.86,160.36,160.57,228270.0,160.2479,160.2978,159.7995,160.0088,228270.0
2024-09-17 10:30:00,160.59,160.94,160.39,160.92,209371.0,160.0287,160.3775,159.8294,160.3576,209371.0
2024-09-17 10:40:00,160.94,161.59,160.94,161.33,292015.0,160.3775,161.0252,160.3775,160.7661,292015.0
2024-09-17 10:50:00,161.35,161.36,160.7,160.79,157754.0,160.7861,160.796,160.1383,160.228,157754.0
2024-09-17 11:00:00,160.81,160.93,160.61,160.68,130668.0,160.2479,160.3675,160.0486,160.1184,130668.0
2024-09-17 11:10:00,160.67,160.78,160.49,160.69,134633.0,160.1084,160.218,159.9291,160.1284,134633.0
2024-09-17 11:20:00,160.69,160.69,160.31,160.31,106405.0,160.1284,160.1284,159.7497,159.7497,106405.0
2024-09-17 11:30:00,160.3,160.46,160.06,160.4,154127.0,159.7397,159.8992,159.5006,159.8394,154127.0
2024-09-17 11:40:00,160.41,160.68,160.39,160.51,115313.0,159.8493,160.1184,159.8294,159.949,115313.0
2024-09-17 11:50:00,160.53,160.74,160.5,160.74,88884.0,159.9689,160.1782,159.939,160.1782,88884.0
2024-09-17 12:00:00,160.73,160.77,160.46,160.51,93211.0,160.1682,160.2081,159.8992,159.949,93211.0
2024-09-17 12:10:00,160.51,160.54,160.13,160.14,128506.0,159.949,159.9789,159.5703,159.5803,128506.0
2024-09-17 12:20:00,160.14,160.15,159.65,160.04,191028.0,159.5803,159.5902,159.092,159.4806,191028.0
2024-09-17 12:30:00,160.04,160.25,159.89,160.06,75507.0,159.4806,159.6899,159.3312,159.5006,75507.0
2024-09-17 12:40:00,160.06,160.12,159.5,159.62,86729.0,159.5006,159.5603,158.9425,159.0621,86729.0
2024-09-17 12:50:00,159.64,159.9,159.48,159.63,123871.0,159.082,159.3411,158.9226,159.0721,123871.0
2024-09-17 13:00:00,159.61,159.73,159.5,159.59,76584.0,159.0521,159.1717,158.9425,159.0322,76584.0
2024-09-17 13:10:00,159.59,159.73,159.45,159.71,95822.0,159.0322,159.1717,158.8927,159.1518,95822.0
2024-09-17 13:20:00,159.73,160.0,159.73,159.97,70098.0,159.1717,159.4408,159.1717,159.4109,70098.0
2024-09-17 13:30:00,159.96,160.1,159.85,159.92,72713.0,159.4009,159.5404,159.2913,159.361,72713.0
2024-09-17 13:40:00,159.93,159.99,159.41,159.99,97527.0,159.371,159.4308,158.8528,159.4308,97527.0
2024-09-17 13:50:00,159.97,160.25,159.97,160.21,151131.0,159.4109,159.6899,159.4109,159.65,151131.0
2024-09-17 14:00:00,160.21,160.33,160.17,160.25,77392.0,159.65,159.7696,159.6102,159.6899,77392.0
2024-09-17 14:10:00,160.3,160.3,160.1,160.19,69437.0,159.7397,159.7397,159.5404,159.6301,69437.0
2024-09-17 14:20:00,160.19,160.41,160.1,160.19,60892.0,159.6301,159.8493,159.5404,159.6301,60892.0
2024-09-17 14:30:00,160.18,160.18,160.03,160.08,61382.0,159.6201,159.6201,159.4707,159.5205,61382.0
2024-09-17 14:40:00,160.08,160.12,159.48,159.63,135649.0,159.5205,159.5603,158.9226,159.0721,135649.0
2024-09-17 14:50:00,159.63,159.75,159.51,159.69,90360.0,159.0721,159.1916,158.9525,159.1319,90360.0
2024-09-17 15:00:00,159.68,159.86,159.64,159.76,58826.0,159.1219,159.3013,159.082,159.2016,58826.0
2024-09-17 15:10:00,159.75,159.92,159.7,159.82,77750.0,159.1916,159.361,159.1418,159.2614,77750.0
2024-09-17 15:20:00,159.85,159.88,159.59,159.88,113347.0,159.2913,159.3212,159.0322,159.3212,113347.0
2024-09-17 15:30:00,159.87,160.15,159.86,160.13,201665.0,159.3112,159.5902,159.3013,159.5703,201665.0
2024-09-17 15:40:00,160.14,160.19,159.96,160.01,197053.0,159.5803,159.6301,159.4009,159.4507,197053.0
2024-09-17 15:50:00,160.04,160.34,159.86,160.31,740359.0,159.4806,159.7796,159.3013,159.7497,740359.0
2024-09-18 09:30:00,160.85,161.3,160.15,160.72,556149.0,160.2878,160.7362,159.5902,160.1583,556149.0
2024-09-18 09:40:00,160.69,161.06,160.63,160.9,293299.0,160.1284,160.4971,160.0686,160.3376,293299.0
2024-09-18 09:50:00,160.93,161.31,160.74,161.12,306049.0,160.3675,160.7462,160.1782,160.5569,306049.0
2024-09-18 10:00:00,161.11,161.22,160.68,160.7,201061.0,160.5469,160.6565,160.1184,160.1383,201061.0
2024-09-18 10:10:00,160.72,160.78,160.45,160.52,183224.0,160.1583,160.218,159.8892,159.959,183224.0
2024-09-18 10:20:00,160.51,160.61,160.34,160.52,125891.0,159.949,160.0486,159.7796,159.959,125891.0
2024-09-18 10:30:00,160.53,160.55,160.37,160.55,137140.0,159.9689,159.9888,159.8095,159.9888,137140.0
2024-09-18 10:40:00,160.53,160.77,160.49,160.59,128633.0,159.9689,160.2081,159.9291,160.0287,128633.0
2024-09-18 10:50:00,160.6,160.67,160.44,160.63,96654.0,160.0387,160.1084,159.8792,160.0686,96654.0
2024-09-18 11:00:00,160.64,160.78,160.37,160.38,89962.0,160.0785,160.218,159.8095,159.8194,89962.0
2024-09-18 11:10:00,160.38,160.43,160.21,160.34,101517.0,159.8194,159.8693,159.65,159.7796,101517.0
2024-09-18 11:20:00,160.33,160.33,160.03,160.28,119901.0,159.7696,159.7696,159.4707,159.7198,119901.0
2024-09-18 11:30:00,160.28,160.28,159.98,160.02,111814.0,159.7198,159.7198,159.4208,159.4607,111814.0
2024-09-18 11:40:00,160.01,160.07,159.66,159.77,109414.0,159.4507,159.5105,159.102,159.2116,109414.0
2024-09-18 11:50:00,159.78,159.92,159.77,159.84,67164.0,159.2215,159.361,159.2116,159.2813,67164.0
2024-09-18 12:00:00,159.84,160.13,159.78,160.09,71898.0,159.2813,159.5703,159.2215,159.5305,71898.0
2024-09-18 12:10:00,160.1,160.4,160.1,160.3,80444.0,159.5404,159.8394,159.5404,159.7397,80444.0
2024-09-18 12:20:00,160.3,160.59,160.29,160.43,70640.0,159.7397,160.0287,159.7298,159.8693,70640.0
2024-09-18 12:30:00,160.44,160.48,160.21,160.21,89348.0,159.8792,159.9191,159.65,159.65,89348.0
2024-09-18 12:40:00,160.21,160.26,160.12,160.18,88577.0,159.65,159.6999,159.5603,159.6201,88577.0
2024-09-18 12:50:00,160.19,160.4,160.19,160.28,112241.0,159.6301,159.8394,159.6301,159.7198,112241.0
2024-09-18 13:00:00,160.28,160.33,160.15,160.27,103091.0,159.7198,159.7696,159.5902,159.7098,103091.0
2024-09-18 13:10:00,160.27,160.37,160.24,160.31,87414.0,159.7098,159.8095,159.6799,159.7497,87414.0
2024-09-18 13:20:00,160.31,160.48,160.18,160.45,82717.0,159.7497,159.9191,159.6201,159.8892,82717.0
2024-09-18 13:30:00,160.45,160.65,160.25,160.33,116585.0,159.8892,160.0885,159.6899,159.7696,116585.0
2024-09-18 13:40:00,160.33,160.51,160.3,160.4,78380.0,159.7696,159.949,159.7397,159.8394,78380.0
2024-09-18 13:50:00,160.4,160.56,160.32,160.5,123153.0,159.8394,159.9988,159.7597,159.939,123153.0
2024-09-18 14:00:00,160.45,161.63,160.01,160.59,712612.0,159.8892,161.0651,159.4507,160.0287,712612.0
2024-09-18 14:10:00,160.62,160.95,159.93,160.9,327691.0,160.0586,160.3874,159.371,160.3376,327691.0
2024-09-18 14:20:00,160.87,161.04,160.33,160.67,191228.0,160.3077,160.4771,159.7696,160.1084,191228.0
2024-09-18 14:30:00,160.66,161.02,160.3,160.65,343573.0,160.0985,160.4572,159.7397,160.0885,343573.0
2024-09-18 14:40:00,160.64,161.23,160.35,160.95,339080.0,160.0785,160.6665,159.7895,160.3874,339080.0
2024-09-18 14:50:00,160.96,161.19,160.53,160.58,276857.0,160.3974,160.6266,159.9689,160.0187,276857.0
2024-09-18 15:00:00,160.58,160.79,160.2,160.46,454504.0,160.0187,160.228,159.6401,159.8992,454504.0
2024-09-18 15:10:00,160.46,161.04,160.32,160.96,268612.0,159.8992,160.4771,159.7597,160.3974,268612.0
2024-09-18 15:20:00,160.97,161.63,160.37,161.34,355332.0,160.4074,161.0651,159.8095,160.7761,355332.0
2024-09-18 15:30:00,161.36,161.56,160.62,160.97,397448.0,160.796,160.9953,160.0586,160.4074,397448.0
2024-09-18 15:40:00,160.96,161.07,160.54,160.8,583371.0,160.3974,160.507,159.9789,160.238,583371.0
2024-09-18 15:50:00,160.8,161.1,160.58,160.84,1089268.0,160.238,160.5369,160.0187,160.2778,1089268.0
2024-09-19 09:30:00,164.81,164.99,163.37,163.72,994814.0,164.234,164.4133,162.799,163.1478,994814.0
2024-09-19 09:40:00,163.72,164.11,163.09,163.1,430142.0,163.1478,163.5364,162.52,162.5299,430142.0
2024-09-19 09:50:00,163.1,163.13,162.54,162.7,367860.0,162.5299,162.5598,161.9719,162.1313,367860.0
2024-09-19 10:00:00,162.71,163.37,162.52,163.3,292198.0,162.1413,162.799,161.952,162.7292,292198.0
2024-09-19 10:10:00,163.3,164.12,163.21,164.11,296923.0,162.7292,163.5464,162.6395,163.5364,296923.0
2024-09-19 10:20:00,164.12,164.47,163.86,164.21,287383.0,163.5464,163.8951,163.2873,163.6361,287383.0
2024-09-19 10:30:00,164.22,164.51,164.1,164.44,239827.0,163.646,163.935,163.5264,163.8653,239827.0
2024-09-19 10:40:00,164.42,164.5,163.83,163.93,238682.0,163.8453,163.925,163.2574,163.357,238682.0
2024-09-19 10:50:00,163.95,163.98,163.34,163.37,361431.0,163.377,163.4069,162.7691,162.799,361431.0
2024-09-19 11:00:00,163.39,164.0,163.33,163.68,273494.0,162.8189,163.4268,162.7591,163.1079,273494.0
2024-09-19 11:10:00,163.7,164.08,163.63,163.98,176653.0,163.1278,163.5065,163.0581,163.4069,176653.0
2024-09-19 11:20:00,163.98,164.34,163.98,164.19,230085.0,163.4069,163.7656,163.4069,163.6161,230085.0
2024-09-19 11:30:00,164.19,164.26,163.99,164.2,150041.0,163.6161,163.6859,163.4168,163.6261,150041.0
2024-09-19 11:40:00,164.2,164.42,164.06,164.36,162891.0,163.6261,163.8453,163.4866,163.7855,162891.0
2024-09-19 11:50:00,164.35,164.4,163.95,163.96,159955.0,163.7756,163.8254,163.377,163.3869,159955.0
2024-09-19 12:00:00,163.96,164.2,163.91,164.1,82465.0,163.3869,163.6261,163.3371,163.5264,82465.0
2024-09-19 12:10:00,164.1,164.15,163.87,164.07,126812.0,163.5264,163.5763,163.2972,163.4965,126812.0
2024-09-19 12:20:00,164.06,164.15,163.92,164.11,104880.0,163.4866,163.5763,163.3471,163.5364,104880.0
2024-09-19 12:30:00,164.12,164.13,163.96,164.03,91290.0,163.5464,163.5563,163.3869,163.4567,91290.0
2024-09-19 12:40:00,164.03,164.09,163.81,163.82,91021.0,163.4567,163.5165,163.2375,163.2474,91021.0
2024-09-19 12:50:00,163.82,163.97,163.8,163.9,78125.0,163.2474,163.3969,163.2275,163.3271,78125.0
2024-09-19 13:00:00,163.91,164.11,163.87,164.01,123666.0,163.3371,163.5364,163.2972,163.4368,123666.0
2024-09-19 13:10:00,164.0,164.15,163.88,164.11,114738.0,163.4268,163.5763,163.3072,163.5364,114738.0
2024-09-19 13:20:00,164.12,164.16,163.99,164.06,89695.0,163.5464,163.5862,163.4168,163.4866,89695.0
2024-09-19 13:30:00,164.06,164.29,164.04,164.23,175722.0,163.4866,163.7158,163.4666,163.656,175722.0
2024-09-19 13:40:00,164.23,164.5,164.22,164.45,135663.0,163.656,163.925,163.646,163.8752,135663.0
2024-09-19 13:50:00,164.44,164.52,164.25,164.3,112625.0,163.8653,163.945,163.6759,163.7257,112625.0
2024-09-19 14:00:00,164.3,164.32,164.13,164.16,107301.0,163.7257,163.7457,163.5563,163.5862,107301.0
2024-09-19 14:10:00,164.16,164.17,163.79,163.91,158582.0,163.5862,163.5962,163.2175,163.3371,158582.0
2024-09-19 14:20:00,163.92,163.95,163.76,163.85,215399.0,163.3471,163.377,163.1876,163.2773,215399.0
2024-09-19 14:30:00,163.87,163.98,163.75,163.97,151951.0,163.2972,163.4069,163.1777,163.3969,151951.0
2024-09-19 14:40:00,163.98,164.13,163.82,163.85,105581.0,163.4069,163.5563,163.2474,163.2773,105581.0
2024-09-19 14:50:00,163.86,164.11,163.82,164.09,121059.0,163.2873,163.5364,163.2474,163.5165,121059.0
2024-09-19 15:00:00,164.08,164.16,163.9,163.98,125318.0,163.5065,163.5862,163.3271,163.4069,125318.0
2024-09-19 15:10:00,163.98,164.07,163.83,163.88,131492.0,163.4069,163.4965,163.2574,163.3072,131492.0
2024-09-19 15:20:00,163.88,164.02,163.72,163.89,186789.0,163.3072,163.4467,163.1478,163.3172,186789.0
2024-09-19 15:30:00,163.88,164.02,163.79,163.94,164968.0,163.3072,163.4467,163.2175,163.367,164968.0
2024-09-19 15:40:00,163.95,164.05,163.74,163.78,233374.0,163.377,163.4766,163.1677,163.2076,233374.0
2024-09-19 15:50:00,163.78,163.79,163.12,163.26,955000.0,163.2076,163.2175,162.5499,162.6894,955000.0
2024-09-20 09:30:00,164.57,164.71,163.77,163.91,3262746.0,163.9948,164.1343,163.1976,163.3371,3262746.0
2024-09-20 09:40:00,163.86,164.26,163.74,164.16,228232.0,163.2873,163.6859,163.1677,163.5862,228232.0
2024-09-20 09:50:00,164.15,164.37,163.83,163.92,234905.0,163.5763,163.7955,163.2574,163.3471,234905.0
2024-09-20 10:00:00,163.92,164.28,163.67,163.92,262927.0,163.3471,163.7058,163.0979,163.3471,262927.0
2024-09-20 10:10:00,163.93,164.0,163.52,163.72,227052.0,163.357,163.4268,162.9485,163.1478,227052.0
2024-09-20 10:20:00,163.72,163.9,163.48,163.75,196046.0,163.1478,163.3271,162.9086,163.1777,196046.0
2024-09-20 10:30:00,163.76,164.03,163.55,164.0,180351.0,163.1876,163.4567,162.9784,163.4268,180351.0
2024-09-20 10:40:00,164.0,164.0,163.58,163.65,190416.0,163.4268,163.4268,163.0083,163.078,190416.0
2024-09-20 10:50:00,163.66,163.73,163.32,163.35,229796.0,163.088,163.1577,162.7492,162.7791,229796.0
2024-09-20 11:00:00,163.35,163.6,163.26,163.6,150121.0,162.7791,163.0282,162.6894,163.0282,150121.0
2024-09-20 11:10:00,163.61,163.69,163.18,163.36,163462.0,163.0382,163.1179,162.6097,162.789,163462.0
2024-09-20 11:20:00,163.38,163.54,163.33,163.38,129092.0,162.809,162.9684,162.7591,162.809,129092.0
2024-09-20 11:30:00,163.37,163.87,163.35,163.85,108261.0,162.799,163.2972,162.7791,163.2773,108261.0
2024-09-20 11:40:00,163.86,163.94,163.67,163.69,132121.0,163.2873,163.367,163.0979,163.1179,132121.0
2024-09-20 11:50:00,163.69,163.85,163.56,163.77,100008.0,163.1179,163.2773,162.9883,163.1976,100008.0
2024-09-20 12:00:00,163.77,163.89,163.62,163.7,90452.0,163.1976,163.3172,163.0481,163.1278,90452.0
2024-09-20 12:10:00,163.71,163.87,163.66,163.83,111351.0,163.1378,163.2972,163.088,163.2574,111351.0
2024-09-20 12:20:00,163.83,164.12,163.68,164.1,139946.0,163.2574,163.5464,163.1079,163.5264,139946.0
2024-09-20 12:30:00,164.09,164.14,163.95,164.07,103782.0,163.5165,163.5663,163.377,163.4965,103782.0
2024-09-20 12:40:00,164.06,164.25,164.02,164.24,113494.0,163.4866,163.6759,163.4467,163.6659,113494.0
2024-09-20 12:50:00,164.24,164.3,164.19,164.23,122806.0,163.6659,163.7257,163.6161,163.656,122806.0
2024-09-20 13:00:00,164.24,164.36,164.17,164.19,101231.0,163.6659,163.7855,163.5962,163.6161,101231.0
2024-09-20 13:10:00,164.19,164.24,163.67,164.1,177905.0,163.6161,163.6659,163.0979,163.5264,177905.0
2024-09-20 13:20:00,164.11,164.16,163.92,164.13,81970.0,163.5364,163.5862,163.3471,163.5563,81970.0
2024-09-20 13:30:00,164.15,164.31,164.1,164.15,117254.0,163.5763,163.7357,163.5264,163.5763,117254.0
2024-09-20 13:40:00,164.15,164.16,163.91,163.97,110942.0,163.5763,163.5862,163.3371,163.3969,110942.0
2024-09-20 13:50:00,163.97,163.99,163.75,163.91,130181.0,163.3969,163.4168,163.1777,163.3371,130181.0
2024-09-20 14:00:00,163.91,163.94,163.61,163.72,139796.0,163.3371,163.367,163.0382,163.1478,139796.0
2024-09-20 14:10:00,163.71,163.82,163.53,163.7,156507.0,163.1378,163.2474,162.9584,163.1278,156507.0
2024-09-20 14:20:00,163.69,163.7,163.56,163.63,115067.0,163.1179,163.1278,162.9883,163.0581,115067.0
2024-09-20 14:30:00,163.64,163.78,163.54,163.72,148119.0,163.068,163.2076,162.9684,163.1478,148119.0
2024-09-20 14:40:00,163.72,163.73,163.58,163.68,178618.0,163.1478,163.1577,163.0083,163.1079,178618.0
2024-09-20 14:50:00,163.68,163.95,163.66,163.83,163966.0,163.1079,163.377,163.088,163.2574,163966.0
2024-09-20 15:00:00,163.83,163.92,163.67,163.81,159524.0,163.2574,163.3471,163.0979,163.2375,159524.0
2024-09-20 15:10:00,163.81,163.93,163.72,163.9,157161.0,163.2375,163.357,163.1478,163.3271,157161.0
2024-09-20 15:20:00,163.9,164.09,163.72,163.91,214029.0,163.3271,163.5165,163.1478,163.3371,214029.0
2024-09-20 15:30:00,163.91,164.22,163.84,164.11,232534.0,163.3371,163.646,163.2673,163.5364,232534.0
2024-09-20 15:40:00,164.1,164.18,163.96,164.12,345317.0,163.5264,163.6062,163.3869,163.5464,345317.0
2024-09-20 15:50:00,164.12,164.75,163.79,164.65,1526968.0,163.5464,164.1742,163.2175,164.0745,1526968.0
2024-09-23 09:30:00,165.34,166.61,164.97,165.18,783849.0,164.7621,166.0277,164.3934,164.6027,783849.0
2024-09-23 09:40:00,165.2,165.78,164.78,165.78,394540.0,164.6226,165.2006,164.2041,165.2006,394540.0
2024-09-23 09:50:00,165.77,165.77,165.22,165.37,235856.0,165.1906,165.1906,164.6425,164.792,235856.0
2024-09-23 10:00:00,165.36,165.66,165.26,165.47,183861.0,164.782,165.081,164.6824,164.8917,183861.0
2024-09-23 10:10:00,165.48,165.5,165.14,165.18,154958.0,164.9016,164.9215,164.5628,164.6027,154958.0
2024-09-23 10:20:00,165.19,165.31,164.89,165.0,147125.0,164.6126,164.7322,164.3137,164.4233,147125.0
2024-09-23 10:30:00,165.01,165.06,164.6,164.93,201136.0,164.4333,164.4831,164.0247,164.3535,201136.0
2024-09-23 10:40:00,164.94,165.38,164.92,165.23,231529.0,164.3635,164.802,164.3436,164.6525,231529.0
2024-09-23 10:50:00,165.23,165.47,165.08,165.44,248182.0,164.6525,164.8917,164.503,164.8618,248182.0
2024-09-23 11:00:00,165.44,165.48,165.24,165.37,220543.0,164.8618,164.9016,164.6625,164.792,220543.0
2024-09-23 11:10:00,165.37,165.37,165.08,165.16,111028.0,164.792,164.792,164.503,164.5827,111028.0
2024-09-23 11:20:00,165.16,165.46,165.14,165.44,92119.0,164.5827,164.8817,164.5628,164.8618,92119.0
2024-09-23 11:30:00,165.44,165.54,165.36,165.41,86041.0,164.8618,164.9614,164.782,164.8319,86041.0
2024-09-23 11:40:00,165.41,165.41,165.05,165.06,99904.0,164.8319,164.8319,164.4731,164.4831,99904.0
2024-09-23 11:50:00,165.05,165.2,164.93,164.97,197032.0,164.4731,164.6226,164.3535,164.3934,197032.0
2024-09-23 12:00:00,164.96,164.96,164.5,164.52,185175.0,164.3834,164.3834,163.925,163.945,185175.0
2024-09-23 12:10:00,164.51,164.53,164.08,164.27,190336.0,163.935,163.9549,163.5065,163.6958,190336.0
2024-09-23 12:20:00,164.27,164.45,164.23,164.25,122816.0,163.6958,163.8752,163.656,163.6759,122816.0
2024-09-23 12:30:00,164.27,164.35,164.1,164.18,130047.0,163.6958,163.7756,163.5264,163.6062,130047.0
2024-09-23 12:40:00,164.19,164.39,164.11,164.22,133462.0,163.6161,163.8154,163.5364,163.646,133462.0
2024-09-23 12:50:00,164.24,164.26,164.01,164.03,86421.0,163.6659,163.6859,163.4368,163.4567,86421.0
2024-09-23 13:00:00,164.03,164.03,163.78,163.86,105869.0,163.4567,163.4567,163.2076,163.2873,105869.0
2024-09-23 13:10:00,163.87,163.91,163.62,163.76,124392.0,163.2972,163.3371,163.0481,163.1876,124392.0
2024-09-23 13:20:00,163.76,163.87,163.57,163.66,112338.0,163.1876,163.2972,162.9983,163.088,112338.0
2024-09-23 13:30:00,163.68,163.98,163.67,163.86,89563.0,163.1079,163.4069,163.0979,163.2873,89563.0
2024-09-23 13:40:00,163.84,164.06,163.83,163.99,98642.0,163.2673,163.4866,163.2574,163.4168,98642.0
2024-09-23 13:50:00,164.0,164.31,163.99,164.19,184591.0,163.4268,163.7357,163.4168,163.6161,184591.0
2024-09-23 14:00:00,164.19,164.3,164.17,164.21,184253.0,163.6161,163.7257,163.5962,163.6361,184253.0
2024-09-23 14:10:00,164.21,164.23,163.92,163.93,78842.0,163.6361,163.656,163.3471,163.357,78842.0
2024-09-23 14:20:00,163.93,164.1,163.85,163.91,95079.0,163.357,163.5264,163.2773,163.3371,95079.0
2024-09-23 14:30:00,163.91,163.96,163.85,163.86,67059.0,163.3371,163.3869,163.2773,163.2873,67059.0
2024-09-23 14:40:00,163.86,163.99,163.84,163.98,102401.0,163.2873,163.4168,163.2673,163.4069,102401.0
2024-09-23 14:50:00,163.99,164.03,163.92,163.99,128871.0,163.4168,163.4567,163.3471,163.4168,128871.0
2024-09-23 15:00:00,163.98,164.07,163.86,163.89,152645.0,163.4069,163.4965,163.2873,163.3172,152645.0
2024-09-23 15:10:00,163.88,163.99,163.77,163.98,123721.0,163.3072,163.4168,163.1976,163.4069,123721.0
2024-09-23 15:20:00,163.98,163.99,163.72,163.75,121497.0,163.4069,163.4168,163.1478,163.1777,121497.0
2024-09-23 15:30:00,163.75,163.76,163.51,163.68,206135.0,163.1777,163.1876,162.9385,163.1079,206135.0
2024-09-23 15:40:00,163.68,163.7,163.55,163.65,200748.0,163.1079,163.1278,162.9784,163.078,200748.0
2024-09-23 15:50:00,163.64,163.64,162.95,163.06,658039.0,163.068,163.068,162.3805,162.4901,658039.0
2024-09-24 09:30:00,164.25,164.25,163.16,163.63,462299.0,163.6759,163.6759,162.5897,163.0581,462299.0
2024-09-24 09:40:00,163.62,163.65,163.13,163.22,167164.0,163.0481,163.078,162.5598,162.6495,167164.0
2024-09-24 09:50:00,163.21,163.51,162.66,162.7,284618.0,162.6395,162.9385,162.0915,162.1313,284618.0
2024-09-24 10:00:00,162.71,162.74,162.03,162.58,338189.0,162.1413,162.1712,161.4637,162.0118,338189.0
2024-09-24 10:10:00,162.57,163.06,162.51,162.75,135581.0,162.0018,162.4901,161.942,162.1812,135581.0
2024-09-24 10:20:00,162.76,162.9,162.61,162.79,117943.0,162.1911,162.3306,162.0416,162.221,117943.0
2024-09-24 10:30:00,162.8,162.91,162.66,162.74,140097.0,162.231,162.3406,162.0915,162.1712,140097.0
2024-09-24 10:40:00,162.73,163.12,162.58,163.12,137853.0,162.1612,162.5499,162.0118,162.5499,137853.0
2024-09-24 10:50:00,163.12,163.98,163.12,163.93,186022.0,162.5499,163.4069,162.5499,163.357,186022.0
2024-09-24 11:00:00,163.95,164.09,163.87,163.98,115610.0,163.377,163.5165,163.2972,163.4069,115610.0
2024-09-24 11:10:00,163.95,164.03,163.62,163.79,125000.0,163.377,163.4567,163.0481,163.2175,125000.0
2024-09-24 11:20:00,163.8,163.87,163.69,163.77,62028.0,163.2275,163.2972,163.1179,163.1976,62028.0
2024-09-24 11:30:00,163.77,163.88,163.66,163.84,100858.0,163.1976,163.3072,163.088,163.2673,100858.0
2024-09-24 11:40:00,163.86,164.05,163.79,163.97,96628.0,163.2873,163.4766,163.2175,163.3969,96628.0
2024-09-24 11:50:00,163.99,164.29,163.94,164.28,153380.0,163.4168,163.7158,163.367,163.7058,153380.0
2024-09-24 12:00:00,164.3,164.53,164.26,164.36,102920.0,163.7257,163.9549,163.6859,163.7855,102920.0
2024-09-24 12:10:00,164.35,164.55,164.27,164.46,102044.0,163.7756,163.9749,163.6958,163.8852,102044.0
2024-09-24 12:20:00,164.46,164.52,164.23,164.32,62483.0,163.8852,163.945,163.656,163.7457,62483.0
2024-09-24 12:30:00,164.31,164.41,164.27,164.31,65021.0,163.7357,163.8354,163.6958,163.7357,65021.0
2024-09-24 12:40:00,164.32,164.38,164.19,164.26,64329.0,163.7457,163.8055,163.6161,163.6859,64329.0
2024-09-24 12:50:00,164.25,164.25,163.85,163.86,100797.0,163.6759,163.6759,163.2773,163.2873,100797.0
2024-09-24 13:00:00,163.86,163.92,163.66,163.66,80587.0,163.2873,163.3471,163.088,163.088,80587.0
2024-09-24 13:10:00,163.66,163.83,163.58,163.82,92890.0,163.088,163.2574,163.0083,163.2474,92890.0
2024-09-24 13:20:00,163.81,163.82,163.59,163.6,47635.0,163.2375,163.2474,163.0182,163.0282,47635.0
2024-09-24 13:30:00,163.59,163.75,163.58,163.65,63351.0,163.0182,163.1777,163.0083,163.078,63351.0
2024-09-24 13:40:00,163.65,163.68,163.41,163.48,65851.0,163.078,163.1079,162.8389,162.9086,65851.0
2024-09-24 13:50:00,163.47,163.57,163.41,163.41,56980.0,162.8986,162.9983,162.8389,162.8389,56980.0
2024-09-24 14:00:00,163.42,163.5,163.37,163.45,49144.0,162.8488,162.9285,162.799,162.8787,49144.0
2024-09-24 14:10:00,163.43,163.49,163.26,163.46,81537.0,162.8588,162.9186,162.6894,162.8887,81537.0
2024-09-24 14:20:00,163.47,163.48,163.33,163.45,69458.0,162.8986,162.9086,162.7591,162.8787,69458.0
2024-09-24 14:30:00,163.45,163.69,163.22,163.68,121940.0,162.8787,163.1179,162.6495,163.1079,121940.0
2024-09-24 14:40:00,163.69,163.7,163.58,163.61,56084.0,163.1179,163.1278,163.0083,163.0382,56084.0
2024-09-24 14:50:00,163.61,163.76,163.59,163.66,88131.0,163.0382,163.1876,163.0182,163.088,88131.0
2024-09-24 15:00:00,163.65,163.79,163.63,163.77,75506.0,163.078,163.2175,163.0581,163.1976,75506.0
2024-09-24 15:10:00,163.76,164.1,163.69,164.07,109031.0,163.1876,163.5264,163.1179,163.4965,109031.0
2024-09-24 15:20:00,164.08,164.09,163.88,163.94,109883.0,163.5065,163.5165,163.3072,163.367,109883.0
2024-09-24 15:30:00,163.93,164.05,163.83,164.01,125339.0,163.357,163.4766,163.2574,163.4368,125339.0
2024-09-24 15:40:00,164.01,164.02,163.84,163.88,157984.0,163.4368,163.4467,163.2673,163.3072,157984.0
2024-09-24 15:50:00,163.86,163.87,163.4,163.65,956257.0,163.2873,163.2972,162.8289,163.078,956257.0
2024-09-25 09:30:00,162.9,163.61,162.77,163.14,497256.0,162.3306,163.0382,162.2011,162.5698,497256.0
2024-09-25 09:40:00,163.11,163.57,163.04,163.53,239818.0,162.5399,162.9983,162.4701,162.9584,239818.0
2024-09-25 09:50:00,163.55,163.84,163.36,163.82,219765.0,162.9784,163.2673,162.789,163.2474,219765.0
2024-09-25 10:00:00,163.8,164.07,163.72,164.02,197544.0,163.2275,163.4965,163.1478,163.4467,197544.0
2024-09-25 10:10:00,164.03,164.19,163.86,164.17,142935.0,163.4567,163.6161,163.2873,163.5962,142935.0
2024-09-25 10:20:00,164.18,164.22,163.81,163.82,170609.0,163.6062,163.646,163.2375,163.2474,170609.0
2024-09-25 10:30:00,163.82,164.13,163.71,163.96,155510.0,163.2474,163.5563,163.1378,163.3869,155510.0
2024-09-25 10:40:00,163.95,164.0,163.81,163.88,123657.0,163.377,163.4268,163.2375,163.3072,123657.0
2024-09-25 10:50:00,163.88,163.92,163.73,163.85,122672.0,163.3072,163.3471,163.1577,163.2773,122672.0
2024-09-25 11:00:00,163.84,164.07,163.8,164.02,141410.0,163.2673,163.4965,163.2275,163.4467,141410.0
2024-09-25 11:10:00,164.01,164.03,163.85,163.97,78502.0,163.4368,163.4567,163.2773,163.3969,78502.0
2024-09-25 11:20:00,163.97,163.98,163.83,163.87,75146.0,163.3969,163.4069,163.2574,163.2972,75146.0
2024-09-25 11:30:00,163.87,164.01,163.84,163.93,132029.0,163.2972,163.4368,163.2673,163.357,132029.0
2024-09-25 11:40:00,163.93,163.95,163.59,163.65,104476.0,163.357,163.377,163.0182,163.078,104476.0
2024-09-25 11:50:00,163.65,163.65,163.18,163.35,160972.0,163.078,163.078,162.6097,162.7791,160972.0
2024-09-25 12:00:00,163.36,163.4,163.02,163.16,158439.0,162.789,162.8289,162.4502,162.5897,158439.0
2024-09-25 12:10:00,163.17,163.24,163.04,163.18,115582.0,162.5997,162.6694,162.4701,162.6097,115582.0
2024-09-25 12:20:00,163.18,163.24,163.15,163.23,112645.0,162.6097,162.6694,162.5798,162.6595,112645.0
2024-09-25 12:30:00,163.23,163.28,163.03,163.05,97914.0,162.6595,162.7093,162.4602,162.4801,97914.0
2024-09-25 12:40:00,163.05,163.12,162.83,162.93,141538.0,162.4801,162.5499,162.2609,162.3605,141538.0
2024-09-25 12:50:00,162.92,163.08,162.91,163.06,93999.0,162.3506,162.51,162.3406,162.4901,93999.0
2024-09-25 13:00:00,163.06,163.43,162.82,163.4,130274.0,162.4901,162.8588,162.2509,162.8289,130274.0
2024-09-25 13:10:00,163.4,163.4,163.24,163.33,85035.0,162.8289,162.8289,162.6694,162.7591,85035.0
2024-09-25 13:20:00,163.32,163.55,163.3,163.49,129687.0,162.7492,162.9784,162.7292,162.9186,129687.0
2024-09-25 13:30:00,163.48,163.55,163.32,163.39,92549.0,162.9086,162.9784,162.7492,162.8189,92549.0
2024-09-25 13:40:00,163.4,163.48,163.32,163.41,75922.0,162.8289,162.9086,162.7492,162.8389,75922.0
2024-09-25 13:50:00,163.42,163.73,163.39,163.66,96178.0,162.8488,163.1577,162.8189,163.088,96178.0
2024-09-25 14:00:00,163.67,163.69,163.41,163.43,82274.0,163.0979,163.1179,162.8389,162.8588,82274.0
2024-09-25 14:10:00,163.44,163.44,163.24,163.35,63482.0,162.8687,162.8687,162.6694,162.7791,63482.0
2024-09-25 14:20:00,163.34,163.39,163.26,163.32,56858.0,162.7691,162.8189,162.6894,162.7492,56858.0
2024-09-25 14:30:00,163.32,163.33,163.07,163.11,128700.0,162.7492,162.7591,162.5,162.5399,128700.0
2024-09-25 14:40:00,163.12,163.36,163.02,163.34,121079.0,162.5499,162.789,162.4502,162.7691,121079.0
2024-09-25 14:50:00,163.34,163.41,163.15,163.23,95207.0,162.7691,162.8389,162.5798,162.6595,95207.0
2024-09-25 15:00:00,163.24,163.32,163.12,163.15,75650.0,162.6694,162.7492,162.5499,162.5798,75650.0
2024-09-25 15:10:00,163.15,163.17,163.01,163.08,109428.0,162.5798,162.5997,162.4402,162.51,109428.0
2024-09-25 15:20:00,163.08,163.12,163.04,163.09,133327.0,162.51,162.5499,162.4701,162.52,133327.0
2024-09-25 15:30:00,163.09,163.14,162.89,162.98,261012.0,162.52,162.5698,162.3207,162.4104,261012.0
2024-09-25 15:40:00,162.98,163.06,162.91,162.97,208780.0,162.4104,162.4901,162.3406,162.4004,208780.0
2024-09-25 15:50:00,162.97,163.29,162.81,162.99,457091.0,162.4004,162.7193,162.2409,162.4203,457091.0
2024-09-26 09:30:00,164.99,165.5,164.61,164.67,936010.0,164.4133,164.9215,164.0347,164.0944,936010.0
2024-09-26 09:40:00,164.69,165.26,164.5,165.02,422198.0,164.1144,164.6824,163.925,164.4432,422198.0
2024-09-26 09:50:00,165.0,165.21,164.88,165.09,233538.0,164.4233,164.6326,164.3037,164.513,233538.0
2024-09-26 10:00:00,165.09,165.1,164.57,164.83,250223.0,164.513,164.5229,163.9948,164.2539,250223.0
2024-09-26 10:10:00,164.84,164.91,164.66,164.71,265845.0,164.2639,164.3336,164.0845,164.1343,265845.0
2024-09-26 10:20:00,164.7,164.95,164.62,164.65,175836.0,164.1243,164.3735,164.0446,164.0745,175836.0
2024-09-26 10:30:00,164.67,164.8,164.42,164.78,209841.0,164.0944,164.224,163.8453,164.2041,209841.0
2024-09-26 10:40:00,164.78,164.78,164.27,164.39,405657.0,164.2041,164.2041,163.6958,163.8154,405657.0
2024-09-26 10:50:00,164.39,164.46,164.05,164.09,261448.0,163.8154,163.8852,163.4766,163.5165,261448.0
2024-09-26 11:00:00,164.1,164.29,163.92,164.19,201524.0,163.5264,163.7158,163.3471,163.6161,201524.0
2024-09-26 11:10:00,164.19,164.29,163.77,163.78,248570.0,163.6161,163.7158,163.1976,163.2076,248570.0
2024-09-26 11:20:00,163.73,164.11,163.65,164.09,288641.0,163.1577,163.5364,163.078,163.5165,288641.0
2024-09-26 11:30:00,164.08,164.36,163.96,164.3,169299.0,163.5065,163.7855,163.3869,163.7257,169299.0
2024-09-26 11:40:00,164.3,164.44,164.18,164.35,110448.0,163.7257,163.8653,163.6062,163.7756,110448.0
2024-09-26 11:50:00,164.35,164.57,164.35,164.5,141587.0,163.7756,163.9948,163.7756,163.925,141587.0
2024-09-26 12:00:00,164.5,164.51,164.26,164.43,146155.0,163.925,163.935,163.6859,163.8553,146155.0
2024-09-26 12:10:00,164.44,164.49,164.19,164.19,119785.0,163.8653,163.9151,163.6161,163.6161,119785.0
2024-09-26 12:20:00,164.2,164.39,164.17,164.17,192987.0,163.6261,163.8154,163.5962,163.5962,192987.0
2024-09-26 12:30:00,164.18,164.32,164.14,164.22,122381.0,163.6062,163.7457,163.5663,163.646,122381.0
2024-09-26 12:40:00,164.2,164.2,163.96,164.06,122987.0,163.6261,163.6261,163.3869,163.4866,122987.0
2024-09-26 12:50:00,164.05,164.16,163.91,163.94,100294.0,163.4766,163.5862,163.3371,163.367,100294.0
2024-09-26 13:00:00,163.94,163.99,163.79,163.8,114225.0,163.367,163.4168,163.2175,163.2275,114225.0
2024-09-26 13:10:00,163.8,163.96,163.6,163.66,137251.0,163.2275,163.3869,163.0282,163.088,137251.0
2024-09-26 13:20:00,163.66,163.77,163.5,163.61,166293.0,163.088,163.1976,162.9285,163.0382,166293.0
2024-09-26 13:30:00,163.61,163.73,163.58,163.68,175485.0,163.0382,163.1577,163.0083,163.1079,175485.0
2024-09-26 13:40:00,163.68,163.84,163.61,163.76,113793.0,163.1079,163.2673,163.0382,163.1876,113793.0
2024-09-26 13:50:00,163.76,163.87,163.7,163.74,199396.0,163.1876,163.2972,163.1278,163.1677,199396.0
2024-09-26 14:00:00,163.75,163.78,163.53,163.68,122192.0,163.1777,163.2076,162.9584,163.1079,122192.0
2024-09-26 14:10:00,163.68,164.18,163.68,164.04,161947.0,163.1079,163.6062,163.1079,163.4666,161947.0
2024-09-26 14:20:00,164.04,164.06,163.94,164.0,117465.0,163.4666,163.4866,163.367,163.4268,117465.0
2024-09-26 14:30:00,164.0,164.04,163.84,163.89,138183.0,163.4268,163.4666,163.2673,163.3172,138183.0
2024-09-26 14:40:00,163.88,163.9,163.78,163.84,113125.0,163.3072,163.3271,163.2076,163.2673,113125.0
2024-09-26 14:50:00,163.83,163.9,163.77,163.81,141212.0,163.2574,163.3271,163.1976,163.2375,141212.0
2024-09-26 15:00:00,163.8,163.82,163.58,163.68,191231.0,163.2275,163.2474,163.0083,163.1079,191231.0
2024-09-26 15:10:00,163.68,164.09,163.67,164.07,213872.0,163.1079,163.5165,163.0979,163.4965,213872.0
2024-09-26 15:20:00,164.06,164.13,163.93,163.98,174378.0,163.4866,163.5563,163.357,163.4069,174378.0
2024-09-26 15:30:00,163.99,164.16,163.88,164.09,222074.0,163.4168,163.5862,163.3072,163.5165,222074.0
2024-09-26 15:40:00,164.09,164.2,163.94,164.1,273879.0,163.5165,163.6261,163.367,163.5264,273879.0
2024-09-26 15:50:00,164.1,164.1,163.69,163.84,1387302.0,163.5264,163.5264,163.1179,163.2673,1387302.0
2024-09-27 09:30:00,163.95,164.8,163.83,163.97,589573.0,163.377,164.224,163.2574,163.3969,589573.0
2024-09-27 09:40:00,163.96,165.03,163.83,165.03,444811.0,163.3869,164.4532,163.2574,164.4532,444811.0
2024-09-27 09:50:00,165.05,165.25,164.79,165.23,276110.0,164.4731,164.6724,164.214,164.6525,276110.0
2024-09-27 10:00:00,165.25,165.94,165.24,165.66,424187.0,164.6724,165.36,164.6625,165.081,424187.0
2024-09-27 10:10:00,165.66,165.87,165.48,165.68,243294.0,165.081,165.2903,164.9016,165.1009,243294.0
2024-09-27 10:20:00,165.67,166.57,165.65,166.57,329305.0,165.091,165.9878,165.071,165.9878,329305.0
2024-09-27 10:30:00,166.57,166.89,166.3,166.83,326948.0,165.9878,166.3067,165.7187,166.2469,326948.0
2024-09-27 10:40:00,166.84,166.97,166.56,166.7,259856.0,166.2569,166.3864,165.9778,166.1174,259856.0
2024-09-27 10:50:00,166.7,166.94,166.49,166.53,249897.0,166.1174,166.3565,165.9081,165.9479,249897.0
2024-09-27 11:00:00,166.53,166.68,166.21,166.21,188026.0,165.9479,166.0974,165.6291,165.6291,188026.0
2024-09-27 11:10:00,166.21,166.24,165.9,165.94,165014.0,165.6291,165.659,165.3201,165.36,165014.0
2024-09-27 11:20:00,165.95,165.98,165.74,165.96,121805.0,165.37,165.3999,165.1607,165.3799,121805.0
2024-09-27 11:30:00,165.96,165.96,165.42,165.43,149883.0,165.3799,165.3799,164.8418,164.8518,149883.0
2024-09-27 11:40:00,165.41,165.76,165.32,165.36,136727.0,164.8319,165.1806,164.7422,164.782,136727.0
2024-09-27 11:50:00,165.35,165.39,165.18,165.32,137091.0,164.7721,164.8119,164.6027,164.7422,137091.0
2024-09-27 12:00:00,165.34,165.61,165.27,165.46,124342.0,164.7621,165.0312,164.6923,164.8817,124342.0
2024-09-27 12:10:00,165.46,165.67,165.39,165.53,132226.0,164.8817,165.091,164.8119,164.9514,132226.0
2024-09-27 12:20:00,165.53,165.69,165.46,165.65,94990.0,164.9514,165.1109,164.8817,165.071,94990.0
2024-09-27 12:30:00,165.64,165.8,165.56,165.71,101418.0,165.0611,165.2205,164.9813,165.1308,101418.0
2024-09-27 12:40:00,165.7,165.85,165.68,165.73,78331.0,165.1208,165.2703,165.1009,165.1507,78331.0
2024-09-27 12:50:00,165.74,165.76,165.48,165.66,88627.0,165.1607,165.1806,164.9016,165.081,88627.0
2024-09-27 13:00:00,165.66,165.91,165.65,165.7,93718.0,165.081,165.3301,165.071,165.1208,93718.0
2024-09-27 13:10:00,165.71,165.81,165.68,165.7,73139.0,165.1308,165.2305,165.1009,165.1208,73139.0
2024-09-27 13:20:00,165.71,165.8,165.68,165.68,57734.0,165.1308,165.2205,165.1009,165.1009,57734.0
2024-09-27 13:30:00,165.68,165.76,165.59,165.59,70789.0,165.1009,165.1806,165.0112,165.0112,70789.0
2024-09-27 13:40:00,165.58,165.74,165.58,165.62,63698.0,165.0013,165.1607,165.0013,165.0411,63698.0
2024-09-27 13:50:00,165.61,165.92,165.6,165.92,123403.0,165.0312,165.3401,165.0212,165.3401,123403.0
2024-09-27 14:00:00,165.91,166.06,165.6,165.61,117872.0,165.3301,165.4796,165.0212,165.0312,117872.0
2024-09-27 14:10:00,165.62,165.62,165.43,165.47,108995.0,165.0411,165.0411,164.8518,164.8917,108995.0
2024-09-27 14:20:00,165.47,165.57,165.32,165.33,108805.0,164.8917,164.9913,164.7422,164.7521,108805.0
2024-09-27 14:30:00,165.35,165.36,165.06,165.23,130504.0,164.7721,164.782,164.4831,164.6525,130504.0
2024-09-27 14:40:00,165.24,165.37,165.07,165.34,116595.0,164.6625,164.792,164.493,164.7621,116595.0
2024-09-27 14:50:00,165.33,165.59,165.32,165.5,150206.0,164.7521,165.0112,164.7422,164.9215,150206.0
2024-09-27 15:00:00,165.5,165.72,165.44,165.71,154720.0,164.9215,165.1408,164.8618,165.1308,154720.0
2024-09-27 15:10:00,165.72,165.88,165.66,165.76,226823.0,165.1408,165.3002,165.081,165.1806,226823.0
2024-09-27 15:20:00,165.77,165.83,165.48,165.63,135121.0,165.1906,165.2504,164.9016,165.0511,135121.0
2024-09-27 15:30:00,165.63,165.67,165.48,165.52,127461.0,165.0511,165.091,164.9016,164.9415,127461.0
2024-09-27 15:40:00,165.52,165.54,165.32,165.4,257341.0,164.9415,164.9614,164.7422,164.8219,257341.0
2024-09-27 15:50:00,165.38,165.57,165.14,165.26,613942.0,164.802,164.9913,164.5628,164.6824,613942.0
2024-09-30 09:30:00,164.71,166.45,164.64,165.84,1013041.0,164.1343,165.8682,164.0646,165.2604,1013041.0
2024-09-30 09:40:00,165.84,165.89,165.35,165.68,244590.0,165.2604,165.3102,164.7721,165.1009,244590.0
2024-09-30 09:50:00,165.69,166.04,165.57,165.94,202848.0,165.1109,165.4597,164.9913,165.36,202848.0
2024-09-30 10:00:00,165.94,165.94,165.19,165.37,170779.0,165.36,165.36,164.6126,164.792,170779.0
2024-09-30 10:10:00,165.36,165.6,165.32,165.38,102191.0,164.782,165.0212,164.7422,164.802,102191.0
2024-09-30 10:20:00,165.37,165.59,165.11,165.56,131609.0,164.792,165.0112,164.5329,164.9813,131609.0
2024-09-30 10:30:00,165.57,165.66,164.97,165.18,142934.0,164.9913,165.081,164.3934,164.6027,142934.0
2024-09-30 10:40:00,165.18,165.23,164.87,165.0,94093.0,164.6027,164.6525,164.2937,164.4233,94093.0
2024-09-30 10:50:00,164.99,165.05,164.8,164.87,91291.0,164.4133,164.4731,164.224,164.2937,91291.0
2024-09-30 11:00:00,164.87,165.07,164.81,164.83,137323.0,164.2937,164.493,164.234,164.2539,137323.0
2024-09-30 11:10:00,164.84,165.31,164.8,165.27,154381.0,164.2639,164.7322,164.224,164.6923,154381.0
2024-09-30 11:20:00,165.27,165.48,165.2,165.48,104715.0,164.6923,164.9016,164.6226,164.9016,104715.0
2024-09-30 11:30:00,165.49,165.57,165.3,165.4,146519.0,164.9116,164.9913,164.7222,164.8219,146519.0
2024-09-30 11:40:00,165.41,165.84,165.25,165.83,137115.0,164.8319,165.2604,164.6724,165.2504,137115.0
2024-09-30 11:50:00,165.83,165.87,165.68,165.7,81598.0,165.2504,165.2903,165.1009,165.1208,81598.0
2024-09-30 12:00:00,165.7,165.97,165.66,165.97,72423.0,165.1208,165.3899,165.081,165.3899,72423.0
2024-09-30 12:10:00,165.97,166.19,165.88,166.12,129387.0,165.3899,165.6091,165.3002,165.5394,129387.0
2024-09-30 12:20:00,166.13,166.16,165.96,165.99,82799.0,165.5493,165.5792,165.3799,165.4098,82799.0
2024-09-30 12:30:00,166.01,166.18,165.96,166.04,75032.0,165.4298,165.5992,165.3799,165.4597,75032.0
2024-09-30 12:40:00,166.03,166.13,165.93,166.13,83468.0,165.4497,165.5493,165.35,165.5493,83468.0
2024-09-30 12:50:00,166.14,166.2,166.03,166.05,74046.0,165.5593,165.6191,165.4497,165.4696,74046.0
2024-09-30 13:00:00,166.05,166.09,165.77,165.77,75608.0,165.4696,165.5095,165.1906,165.1906,75608.0
2024-09-30 13:10:00,165.77,165.85,165.56,165.74,103384.0,165.1906,165.2703,164.9813,165.1607,103384.0
2024-09-30 13:20:00,165.75,165.85,165.63,165.63,47884.0,165.1707,165.2703,165.0511,165.0511,47884.0
2024-09-30 13:30:00,165.63,165.76,165.63,165.68,63969.0,165.0511,165.1806,165.0511,165.1009,63969.0
2024-09-30 13:40:00,165.69,165.8,165.67,165.76,51538.0,165.1109,165.2205,165.091,165.1806,51538.0
2024-09-30 13:50:00,165.76,166.05,165.74,166.0,99992.0,165.1806,165.4696,165.1607,165.4198,99992.0
2024-09-30 14:00:00,166.0,166.04,165.75,165.87,71065.0,165.4198,165.4597,165.1707,165.2903,71065.0
2024-09-30 14:10:00,165.86,165.86,165.39,165.39,84640.0,165.2803,165.2803,164.8119,164.8119,84640.0
2024-09-30 14:20:00,165.35,165.5,165.07,165.36,110203.0,164.7721,164.9215,164.493,164.782,110203.0
2024-09-30 14:30:00,165.35,165.94,165.27,165.91,88156.0,164.7721,165.36,164.6923,165.3301,88156.0
2024-09-30 14:40:00,165.91,165.96,165.8,165.83,70032.0,165.3301,165.3799,165.2205,165.2504,70032.0
2024-09-30 14:50:00,165.84,165.94,165.69,165.7,92010.0,165.2604,165.36,165.1109,165.1208,92010.0
2024-09-30 15:00:00,165.69,165.87,165.52,165.79,73563.0,165.1109,165.2903,164.9415,165.2105,73563.0
2024-09-30 15:10:00,165.8,165.93,165.68,165.83,83266.0,165.2205,165.35,165.1009,165.2504,83266.0
2024-09-30 15:20:00,165.84,166.07,165.81,166.07,113440.0,165.2604,165.4896,165.2305,165.4896,113440.0
2024-09-30 15:30:00,166.06,166.29,166.05,166.29,159025.0,165.4796,165.7088,165.4696,165.7088,159025.0
2024-09-30 15:40:00,166.29,166.66,166.24,166.52,237018.0,165.7088,166.0775,165.659,165.938,237018.0
2024-09-30 15:50:00,166.53,167.36,166.53,167.18,1223268.0,165.9479,166.775,165.9479,166.5957,1223268.0
2024-10-01 09:30:00,168.86,170.44,168.49,168.53,1878764.0,168.2698,169.8443,167.9011,167.941,1878764.0
2024-10-01 09:40:00,168.55,168.6,167.55,167.79,491018.0,167.9609,168.0107,166.9644,167.2035,491018.0
2024-10-01 09:50:00,167.78,167.97,167.12,167.57,413684.0,167.1936,167.3829,166.5359,166.9843,413684.0
2024-10-01 10:00:00,167.52,167.79,166.9,166.92,365271.0,166.9345,167.2035,166.3167,166.3366,365271.0
2024-10-01 10:10:00,166.91,167.23,166.17,166.2,394842.0,166.3266,166.6455,165.5892,165.6191,394842.0
2024-10-01 10:20:00,166.19,166.73,165.97,166.19,301024.0,165.6091,166.1472,165.3899,165.6091,301024.0
2024-10-01 10:30:00,166.19,166.87,165.93,166.83,287863.0,165.6091,166.2868,165.35,166.2469,287863.0
2024-10-01 10:40:00,166.82,167.05,166.66,166.7,172242.0,166.2369,166.4661,166.0775,166.1174,172242.0
2024-10-01 10:50:00,166.72,166.9,166.61,166.82,122436.0,166.1373,166.3167,166.0277,166.2369,122436.0
2024-10-01 11:00:00,166.81,167.0,166.28,166.3,157707.0,166.227,166.4163,165.6988,165.7187,157707.0
2024-10-01 11:10:00,166.29,166.45,165.9,165.96,157617.0,165.7088,165.8682,165.3201,165.3799,157617.0
2024-10-01 11:20:00,165.96,166.4,165.94,166.4,207734.0,165.3799,165.8184,165.36,165.8184,207734.0
2024-10-01 11:30:00,166.39,167.23,166.31,167.21,235034.0,165.8084,166.6455,165.7287,166.6256,235034.0
2024-10-01 11:40:00,167.24,167.58,167.18,167.44,191371.0,166.6555,166.9943,166.5957,166.8548,191371.0
2024-10-01 11:50:00,167.43,167.6,167.21,167.22,124782.0,166.8448,167.0142,166.6256,166.6355,124782.0
2024-10-01 12:00:00,167.21,167.75,167.14,167.54,149432.0,166.6256,167.1637,166.5558,166.9544,149432.0
2024-10-01 12:10:00,167.55,167.79,167.34,167.48,156760.0,166.9644,167.2035,166.7551,166.8946,156760.0
2024-10-01 12:20:00,167.49,167.79,167.49,167.77,104312.0,166.9046,167.2035,166.9046,167.1836,104312.0
2024-10-01 12:30:00,167.77,167.95,167.31,167.46,310181.0,167.1836,167.363,166.7252,166.8747,310181.0
2024-10-01 12:40:00,167.46,167.69,166.92,167.02,143733.0,166.8747,167.1039,166.3366,166.4362,143733.0
2024-10-01 12:50:00,167.02,167.77,167.02,167.67,191875.0,166.4362,167.1836,166.4362,167.084,191875.0
2024-10-01 13:00:00,167.68,167.76,167.25,167.47,130713.0,167.0939,167.1736,166.6654,166.8847,130713.0
2024-10-01 13:10:00,167.49,167.69,167.2,167.27,141281.0,166.9046,167.1039,166.6156,166.6854,141281.0
2024-10-01 13:20:00,167.26,167.4,167.19,167.25,120879.0,166.6754,166.8149,166.6056,166.6654,120879.0
2024-10-01 13:30:00,167.24,167.83,167.13,167.75,179499.0,166.6555,167.2434,166.5458,167.1637,179499.0
2024-10-01 13:40:00,167.76,168.24,167.73,168.01,216739.0,167.1736,167.652,167.1438,167.4228,216739.0
2024-10-01 13:50:00,168.01,168.7,168.01,168.63,194334.0,167.4228,168.1104,167.4228,168.0406,194334.0
2024-10-01 14:00:00,168.63,168.88,168.61,168.81,212969.0,168.0406,168.2897,168.0207,168.22,212969.0
2024-10-01 14:10:00,168.81,169.07,168.7,168.96,209945.0,168.22,168.4791,168.1104,168.3695,209945.0
2024-10-01 14:20:00,168.95,169.07,168.75,169.06,106441.0,168.3595,168.4791,168.1602,168.4691,106441.0
2024-10-01 14:30:00,169.04,169.17,168.75,168.92,146788.0,168.4492,168.5787,168.1602,168.3296,146788.0
2024-10-01 14:40:00,168.94,168.99,168.75,168.88,129038.0,168.3495,168.3993,168.1602,168.2897,129038.0
2024-10-01 14:50:00,168.89,169.13,168.82,169.1,126100.0,168.2997,168.5389,168.2299,168.509,126100.0
2024-10-01 15:00:00,169.09,169.2,169.01,169.15,123329.0,168.499,168.6086,168.4193,168.5588,123329.0
2024-10-01 15:10:00,169.15,169.17,168.65,168.86,122572.0,168.5588,168.5787,168.0605,168.2698,122572.0
2024-10-01 15:20:00,168.87,169.05,168.81,168.87,108620.0,168.2798,168.4591,168.22,168.2798,108620.0
2024-10-01 15:30:00,168.87,168.89,168.45,168.61,191088.0,168.2798,168.2997,167.8612,168.0207,191088.0
2024-10-01 15:40:00,168.62,169.0,168.62,168.82,197430.0,168.0306,168.4093,168.0306,168.2299,197430.0
2024-10-01 15:50:00,168.82,168.96,168.17,168.42,574919.0,168.2299,168.3695,167.5822,167.8313,574919.0
2024-10-02 09:30:00,167.75,168.88,166.82,167.09,886212.0,167.1637,168.2897,166.2369,166.506,886212.0
2024-10-02 09:40:00,167.1,167.26,166.39,166.87,317265.0,166.516,166.6754,165.8084,166.2868,317265.0
2024-10-02 09:50:00,166.86,167.1,166.65,167.0,401328.0,166.2768,166.516,166.0675,166.4163,401328.0
2024-10-02 10:00:00,167.01,167.09,166.39,166.48,272026.0,166.4263,166.506,165.8084,165.8981,272026.0
2024-10-02 10:10:00,166.5,166.88,166.47,166.84,193383.0,165.9181,166.2967,165.8882,166.2569,193383.0
2024-10-02 10:20:00,166.87,167.03,166.37,166.99,244387.0,166.2868,166.4462,165.7885,166.4063,244387.0
2024-10-02 10:30:00,166.97,167.22,166.84,167.16,309104.0,166.3864,166.6355,166.2569,166.5757,309104.0
2024-10-02 10:40:00,167.13,167.23,166.72,167.08,127420.0,166.5458,166.6455,166.1373,166.496,127420.0
2024-10-02 10:50:00,167.1,167.1,166.54,166.57,146660.0,166.516,166.516,165.9579,165.9878,146660.0
2024-10-02 11:00:00,166.58,167.0,166.58,166.85,118629.0,165.9978,166.4163,165.9978,166.2668,118629.0
2024-10-02 11:10:00,166.89,167.35,166.81,167.3,182454.0,166.3067,166.7651,166.227,166.7153,182454.0
2024-10-02 11:20:00,167.29,167.29,166.85,166.93,96444.0,166.7053,166.7053,166.2668,166.3465,96444.0
2024-10-02 11:30:00,166.92,167.02,166.69,166.75,122492.0,166.3366,166.4362,166.1074,166.1672,122492.0
2024-10-02 11:40:00,166.75,166.75,166.43,166.51,147920.0,166.1672,166.1672,165.8483,165.928,147920.0
2024-10-02 11:50:00,166.53,166.7,166.25,166.56,121849.0,165.9479,166.1174,165.6689,165.9778,121849.0
2024-10-02 12:00:00,166.61,166.85,166.55,166.72,122452.0,166.0277,166.2668,165.9679,166.1373,122452.0
2024-10-02 12:10:00,166.73,166.86,166.7,166.71,101399.0,166.1472,166.2768,166.1174,166.1273,101399.0
2024-10-02 12:20:00,166.71,166.96,166.6,166.86,89055.0,166.1273,166.3764,166.0177,166.2768,89055.0
2024-10-02 12:30:00,166.87,167.01,166.8,166.97,102993.0,166.2868,166.4263,166.217,166.3864,102993.0
2024-10-02 12:40:00,166.98,167.05,166.85,166.97,75007.0,166.3964,166.4661,166.2668,166.3864,75007.0
2024-10-02 12:50:00,166.97,167.02,166.79,166.83,95184.0,166.3864,166.4362,166.207,166.2469,95184.0
2024-10-02 13:00:00,166.82,167.03,166.7,166.72,82847.0,166.2369,166.4462,166.1174,166.1373,82847.0
2024-10-02 13:10:00,166.7,166.91,166.7,166.87,79041.0,166.1174,166.3266,166.1174,166.2868,79041.0
2024-10-02 13:20:00,166.87,167.01,166.8,166.98,63465.0,166.2868,166.4263,166.217,166.3964,63465.0
2024-10-02 13:30:00,166.97,167.0,166.56,166.89,112002.0,166.3864,166.4163,165.9778,166.3067,112002.0
2024-10-02 13:40:00,166.88,166.94,166.6,166.92,71903.0,166.2967,166.3565,166.0177,166.3366,71903.0
2024-10-02 13:50:00,166.92,167.15,166.92,167.11,74753.0,166.3366,166.5658,166.3366,166.5259,74753.0
2024-10-02 14:00:00,167.09,167.28,167.08,167.19,62105.0,166.506,166.6953,166.496,166.6056,62105.0
2024-10-02 14:10:00,167.21,167.31,167.12,167.15,77981.0,166.6256,166.7252,166.5359,166.5658,77981.0
2024-10-02 14:20:00,167.15,167.18,166.79,166.96,85756.0,166.5658,166.5957,166.207,166.3764,85756.0
2024-10-02 14:30:00,166.97,167.1,166.87,167.09,68872.0,166.3864,166.516,166.2868,166.506,68872.0
2024-10-02 14:40:00,167.08,167.21,167.08,167.14,74942.0,166.496,166.6256,166.496,166.5558,74942.0
2024-10-02 14:50:00,167.14,167.22,167.1,167.21,65874.0,166.5558,166.6355,166.516,166.6256,65874.0
2024-10-02 15:00:00,167.21,167.26,167.16,167.2,89698.0,166.6256,166.6754,166.5757,166.6156,89698.0
2024-10-02 15:10:00,167.21,167.32,167.13,167.31,66894.0,166.6256,166.7352,166.5458,166.7252,66894.0
2024-10-02 15:20:00,167.32,167.45,167.32,167.44,77568.0,166.7352,166.8647,166.7352,166.8548,77568.0
2024-10-02 15:30:00,167.45,167.75,167.45,167.59,156928.0,166.8647,167.1637,166.8647,167.0042,156928.0
2024-10-02 15:40:00,167.59,168.0,167.53,167.96,152662.0,167.0042,167.4128,166.9445,167.3729,152662.0
2024-10-02 15:50:00,167.97,167.98,167.27,167.32,460244.0,167.3829,167.3929,166.6854,166.7352,460244.0
2024-10-03 09:30:00,165.82,166.5,165.37,165.65,501676.0,165.2404,165.9181,164.792,165.071,501676.0
2024-10-03 09:40:00,165.64,166.21,165.6,166.08,272299.0,165.0611,165.6291,165.0212,165.4995,272299.0
2024-10-03 09:50:00,166.08,166.52,165.9,166.25,142545.0,165.4995,165.938,165.3201,165.6689,142545.0
2024-10-03 10:00:00,166.27,167.06,166.23,167.05,230814.0,165.6889,166.4761,165.649,166.4661,230814.0
2024-10-03 10:10:00,167.12,167.12,166.0,166.6,189965.0,166.5359,166.5359,165.4198,166.0177,189965.0
2024-10-03 10:20:00,166.6,166.63,166.03,166.04,130465.0,166.0177,166.0476,165.4497,165.4597,130465.0
2024-10-03 10:30:00,166.03,166.52,165.81,166.21,140292.0,165.4497,165.938,165.2305,165.6291,140292.0
2024-10-03 10:40:00,166.21,166.58,165.8,166.32,120517.0,165.6291,165.9978,165.2205,165.7387,120517.0
2024-10-03 10:50:00,166.31,166.84,166.3,166.39,130398.0,165.7287,166.2569,165.7187,165.8084,130398.0
2024-10-03 11:00:00,166.39,166.8,166.35,166.72,109082.0,165.8084,166.217,165.7686,166.1373,109082.0
2024-10-03 11:10:00,166.7,166.89,166.61,166.72,86768.0,166.1174,166.3067,166.0277,166.1373,86768.0
2024-10-03 11:20:00,166.7,166.94,166.66,166.86,90391.0,166.1174,166.3565,166.0775,166.2768,90391.0
2024-10-03 11:30:00,166.85,167.11,166.82,166.98,76804.0,166.2668,166.5259,166.2369,166.3964,76804.0
2024-10-03 11:40:00,166.98,167.31,166.97,167.17,81368.0,166.3964,166.7252,166.3864,166.5857,81368.0
2024-10-03 11:50:00,167.17,167.42,167.17,167.38,79791.0,166.5857,166.8348,166.5857,166.795,79791.0
2024-10-03 12:00:00,167.39,167.66,167.35,167.58,85804.0,166.8049,167.074,166.7651,166.9943,85804.0
2024-10-03 12:10:00,167.57,167.85,167.54,167.62,117265.0,166.9843,167.2633,166.9544,167.0341,117265.0
2024-10-03 12:20:00,167.63,167.8,167.55,167.58,61305.0,167.0441,167.2135,166.9644,166.9943,61305.0
2024-10-03 12:30:00,167.59,167.7,167.4,167.57,75341.0,167.0042,167.1139,166.8149,166.9843,75341.0
2024-10-03 12:40:00,167.57,167.58,167.17,167.28,85848.0,166.9843,166.9943,166.5857,166.6953,85848.0
2024-10-03 12:50:00,167.27,167.4,167.12,167.23,114308.0,166.6854,166.8149,166.5359,166.6455,114308.0
2024-10-03 13:00:00,167.22,167.36,167.02,167.26,102736.0,166.6355,166.775,166.4362,166.6754,102736.0
2024-10-03 13:10:00,167.25,167.3,167.13,167.25,66886.0,166.6654,166.7153,166.5458,166.6654,66886.0
2024-10-03 13:20:00,167.28,167.91,167.27,167.46,164479.0,166.6953,167.3231,166.6854,166.8747,164479.0
2024-10-03 13:30:00,167.42,167.54,167.18,167.21,68675.0,166.8348,166.9544,166.5957,166.6256,68675.0
2024-10-03 13:40:00,167.22,167.36,167.11,167.28,69992.0,166.6355,166.775,166.5259,166.6953,69992.0
2024-10-03 13:50:00,167.27,167.44,167.24,167.39,53901.0,166.6854,166.8548,166.6555,166.8049,53901.0
2024-10-03 14:00:00,167.4,167.52,167.29,167.33,79086.0,166.8149,166.9345,166.7053,166.7451,79086.0
2024-10-03 14:10:00,167.33,167.42,167.21,167.41,58590.0,166.7451,166.8348,166.6256,166.8249,58590.0
2024-10-03 14:20:00,167.43,167.45,167.11,167.43,87420.0,166.8448,166.8647,166.5259,166.8448,87420.0
2024-10-03 14:30:00,167.42,167.43,167.23,167.3,57921.0,166.8348,166.8448,166.6455,166.7153,57921.0
2024-10-03 14:40:00,167.31,167.42,167.27,167.37,48304.0,166.7252,166.8348,166.6854,166.785,48304.0
2024-10-03 14:50:00,167.37,167.45,167.25,167.31,65957.0,166.785,166.8647,166.6654,166.7252,65957.0
2024-10-03 15:00:00,167.3,167.48,167.18,167.31,80271.0,166.7153,166.8946,166.5957,166.7252,80271.0
2024-10-03 15:10:00,167.3,167.39,167.17,167.33,66135.0,166.7153,166.8049,166.5857,166.7451,66135.0
2024-10-03 15:20:00,167.33,167.39,167.14,167.24,93387.0,166.7451,166.8049,166.5558,166.6555,93387.0
2024-10-03 15:30:00,167.24,167.34,167.12,167.33,90978.0,166.6555,166.7551,166.5359,166.7451,90978.0
2024-10-03 15:40:00,167.34,167.37,167.15,167.18,167828.0,166.7551,166.785,166.5658,166.5957,167828.0
2024-10-03 15:50:00,167.16,167.43,166.87,167.24,686418.0,166.5757,166.8448,166.2868,166.6555,686418.0
2024-10-04 09:30:00,169.32,169.55,168.74,169.13,627686.0,168.7282,168.9574,168.1502,168.5389,627686.0
2024-10-04 09:40:00,169.13,169.3,168.88,169.2,262725.0,168.5389,168.7083,168.2897,168.6086,262725.0
2024-10-04 09:50:00,169.2,169.25,167.85,167.98,269244.0,168.6086,168.6584,167.2633,167.3929,269244.0
2024-10-04 10:00:00,168.0,168.37,167.71,167.79,198088.0,167.4128,167.7815,167.1238,167.2035,198088.0
2024-10-04 10:10:00,167.79,167.95,167.48,167.8,196988.0,167.2035,167.363,166.8946,167.2135,196988.0
2024-10-04 10:20:00,167.81,167.81,167.33,167.33,177298.0,167.2235,167.2235,166.7451,166.7451,177298.0
2024-10-04 10:30:00,167.33,167.61,167.11,167.46,218699.0,166.7451,167.0242,166.5259,166.8747,218699.0
2024-10-04 10:40:00,167.46,168.01,167.42,167.97,150842.0,166.8747,167.4228,166.8348,167.3829,150842.0
2024-10-04 10:50:00,167.98,168.18,167.64,167.78,123464.0,167.3929,167.5922,167.0541,167.1936,123464.0
2024-10-04 11:00:00,167.78,168.15,167.78,167.85,109262.0,167.1936,167.5623,167.1936,167.2633,109262.0
2024-10-04 11:10:00,167.86,167.93,167.46,167.54,80528.0,167.2733,167.3431,166.8747,166.9544,80528.0
2024-10-04 11:20:00,167.54,167.56,167.13,167.19,140425.0,166.9544,166.9743,166.5458,166.6056,140425.0
2024-10-04 11:30:00,167.19,167.29,166.96,167.05,131594.0,166.6056,166.7053,166.3764,166.4661,131594.0
2024-10-04 11:40:00,167.05,167.28,167.01,167.12,87101.0,166.4661,166.6953,166.4263,166.5359,87101.0
2024-10-04 11:50:00,167.13,167.87,167.11,167.87,104438.0,166.5458,167.2833,166.5259,167.2833,104438.0
2024-10-04 12:00:00,167.88,167.9,167.41,167.44,108776.0,167.2932,167.3132,166.8249,166.8548,108776.0
2024-10-04 12:10:00,167.48,167.58,167.4,167.53,77191.0,166.8946,166.9943,166.8149,166.9445,77191.0
2024-10-04 12:20:00,167.56,167.59,167.43,167.53,56533.0,166.9743,167.0042,166.8448,166.9445,56533.0
2024-10-04 12:30:00,167.55,167.95,167.48,167.85,94996.0,166.9644,167.363,166.8946,167.2633,94996.0
2024-10-04 12:40:00,167.88,167.98,167.79,167.84,95429.0,167.2932,167.3929,167.2035,167.2534,95429.0
2024-10-04 12:50:00,167.86,167.87,167.66,167.81,74385.0,167.2733,167.2833,167.074,167.2235,74385.0
2024-10-04 13:00:00,167.82,167.88,167.52,167.52,71282.0,167.2334,167.2932,166.9345,166.9345,71282.0
2024-10-04 13:10:00,167.52,167.88,167.51,167.82,75291.0,166.9345,167.2932,166.9245,167.2334,75291.0
2024-10-04 13:20:00,167.83,167.89,167.64,167.67,65510.0,167.2434,167.3032,167.0541,167.084,65510.0
2024-10-04 13:30:00,167.67,167.73,167.27,167.45,91297.0,167.084,167.1438,166.6854,166.8647,91297.0
2024-10-04 13:40:00,167.46,167.85,167.4,167.71,92151.0,166.8747,167.2633,166.8149,167.1238,92151.0
2024-10-04 13:50:00,167.71,167.78,167.37,167.37,60838.0,167.1238,167.1936,166.785,166.785,60838.0
2024-10-04 14:00:00,167.39,167.53,167.36,167.49,64627.0,166.8049,166.9445,166.775,166.9046,64627.0
2024-10-04 14:10:00,167.49,167.5,167.18,167.41,85287.0,166.9046,166.9146,166.5957,166.8249,85287.0
2024-10-04 14:20:00,167.4,167.66,167.39,167.58,63480.0,166.8149,167.074,166.8049,166.9943,63480.0
2024-10-04 14:30:00,167.58,167.59,167.42,167.53,60503.0,166.9943,167.0042,166.8348,166.9445,60503.0
2024-10-04 14:40:00,167.53,167.56,167.47,167.53,81140.0,166.9445,166.9743,166.8847,166.9445,81140.0
2024-10-04 14:50:00,167.54,167.75,167.49,167.68,120735.0,166.9544,167.1637,166.9046,167.0939,120735.0
2024-10-04 15:00:00,167.67,167.72,167.56,167.67,100516.0,167.084,167.1338,166.9743,167.084,100516.0
2024-10-04 15:10:00,167.67,167.76,167.62,167.74,100823.0,167.084,167.1736,167.0341,167.1537,100823.0
2024-10-04 15:20:00,167.75,167.99,167.74,167.93,168948.0,167.1637,167.4028,167.1537,167.3431,168948.0
2024-10-04 15:30:00,167.92,168.27,167.83,168.14,157577.0,167.3331,167.6819,167.2434,167.5523,157577.0
2024-10-04 15:40:00,168.14,168.34,168.13,168.26,144333.0,167.5523,167.7516,167.5424,167.6719,144333.0
2024-10-04 15:50:00,168.25,168.8,168.25,168.58,726227.0,167.6619,168.21,167.6619,167.9908,726227.0
2024-10-07 09:30:00,169.14,169.9,168.3,168.46,634619.0,168.5488,169.3062,167.7118,167.8712,634619.0
2024-10-07 09:40:00,168.44,168.5,167.7,167.86,241859.0,167.8513,167.9111,167.1139,167.2733,241859.0
2024-10-07 09:50:00,167.86,167.86,167.37,167.53,241998.0,167.2733,167.2733,166.785,166.9445,241998.0
2024-10-07 10:00:00,167.53,168.21,167.49,168.05,196369.0,166.9445,167.6221,166.9046,167.4626,196369.0
2024-10-07 10:10:00,168.03,168.43,167.9,168.3,153724.0,167.4427,167.8413,167.3132,167.7118,153724.0
2024-10-07 10:20:00,168.31,168.36,168.1,168.28,84403.0,167.7217,167.7715,167.5125,167.6918,84403.0
2024-10-07 10:30:00,168.29,168.5,168.24,168.32,133325.0,167.7018,167.9111,167.652,167.7317,133325.0
2024-10-07 10:40:00,168.32,168.34,168.01,168.1,104515.0,167.7317,167.7516,167.4228,167.5125,104515.0
2024-10-07 10:50:00,168.11,168.17,167.79,167.84,211185.0,167.5224,167.5822,167.2035,167.2534,211185.0
2024-10-07 11:00:00,167.84,167.84,167.59,167.64,103456.0,167.2534,167.2534,167.0042,167.0541,103456.0
2024-10-07 11:10:00,167.65,167.79,167.6,167.72,82659.0,167.064,167.2035,167.0142,167.1338,82659.0
2024-10-07 11:20:00,167.72,167.75,167.45,167.51,127394.0,167.1338,167.1637,166.8647,166.9245,127394.0
2024-10-07 11:30:00,167.52,167.62,167.34,167.36,143084.0,166.9345,167.0341,166.7551,166.775,143084.0
2024-10-07 11:40:00,167.37,167.54,167.22,167.31,69807.0,166.785,166.9544,166.6355,166.7252,69807.0
2024-10-07 11:50:00,167.31,167.41,167.21,167.36,84408.0,166.7252,166.8249,166.6256,166.775,84408.0
2024-10-07 12:00:00,167.36,167.45,167.08,167.11,84768.0,166.775,166.8647,166.496,166.5259,84768.0
2024-10-07 12:10:00,167.1,167.36,166.96,167.3,121127.0,166.516,166.775,166.3764,166.7153,121127.0
2024-10-07 12:20:00,167.3,167.3,166.83,166.83,108383.0,166.7153,166.7153,166.2469,166.2469,108383.0
2024-10-07 12:30:00,166.83,166.9,166.62,166.84,124915.0,166.2469,166.3167,166.0376,166.2569,124915.0
2024-10-07 12:40:00,166.83,166.83,166.64,166.7,57282.0,166.2469,166.2469,166.0576,166.1174,57282.0
2024-10-07 12:50:00,166.69,166.79,166.6,166.72,90490.0,166.1074,166.207,166.0177,166.1373,90490.0
2024-10-07 13:00:00,166.72,166.88,166.68,166.82,73791.0,166.1373,166.2967,166.0974,166.2369,73791.0
2024-10-07 13:10:00,166.82,166.85,166.54,166.62,121292.0,166.2369,166.2668,165.9579,166.0376,121292.0
2024-10-07 13:20:00,166.61,166.67,166.43,166.44,98587.0,166.0277,166.0875,165.8483,165.8583,98587.0
2024-10-07 13:30:00,166.44,166.51,166.31,166.33,81692.0,165.8583,165.928,165.7287,165.7486,81692.0
2024-10-07 13:40:00,166.33,166.39,166.17,166.2,132162.0,165.7486,165.8084,165.5892,165.6191,132162.0
2024-10-07 13:50:00,166.2,166.39,166.09,166.39,93456.0,165.6191,165.8084,165.5095,165.8084,93456.0
2024-10-07 14:00:00,166.38,166.41,166.04,166.07,127680.0,165.7985,165.8284,165.4597,165.4896,127680.0
2024-10-07 14:10:00,166.09,166.3,165.99,166.27,97639.0,165.5095,165.7187,165.4098,165.6889,97639.0
2024-10-07 14:20:00,166.28,166.29,165.4,165.41,233147.0,165.6988,165.7088,164.8219,164.8319,233147.0
2024-10-07 14:30:00,165.43,165.52,164.85,165.29,343012.0,164.8518,164.9415,164.2738,164.7123,343012.0
2024-10-07 14:40:00,165.29,165.47,164.5,164.58,197173.0,164.7123,164.8917,163.925,164.0048,197173.0
2024-10-07 14:50:00,164.56,164.95,164.53,164.68,177448.0,163.9848,164.3735,163.9549,164.1044,177448.0
2024-10-07 15:00:00,164.68,165.1,164.59,165.08,143205.0,164.1044,164.5229,164.0147,164.503,143205.0
2024-10-07 15:10:00,165.1,165.1,164.83,164.98,126269.0,164.5229,164.5229,164.2539,164.4034,126269.0
2024-10-07 15:20:00,164.98,165.17,164.92,164.96,122772.0,164.4034,164.5927,164.3436,164.3834,122772.0
2024-10-07 15:30:00,164.97,165.03,164.67,164.96,146317.0,164.3934,164.4532,164.0944,164.3834,146317.0
2024-10-07 15:40:00,164.95,164.95,164.54,164.56,236728.0,164.3735,164.3735,163.9649,163.9848,236728.0
2024-10-07 15:50:00,164.56,164.84,164.13,164.4,1276491.0,163.9848,164.2639,163.5563,163.8254,1276491.0
2024-10-08 09:30:00,165.28,165.68,164.84,165.03,572151.0,164.7023,165.1009,164.2639,164.4532,572151.0
2024-10-08 09:40:00,165.03,165.1,164.63,164.74,210809.0,164.4532,164.5229,164.0546,164.1642,210809.0
2024-10-08 09:50:00,164.76,165.24,164.57,165.19,230271.0,164.1841,164.6625,163.9948,164.6126,230271.0
2024-10-08 10:00:00,165.17,165.65,165.17,165.33,242844.0,164.5927,165.071,164.5927,164.7521,242844.0
2024-10-08 10:10:00,165.33,165.71,165.31,165.56,155903.0,164.7521,165.1308,164.7322,164.9813,155903.0
2024-10-08 10:20:00,165.55,165.57,165.3,165.34,165961.0,164.9714,164.9913,164.7222,164.7621,165961.0
2024-10-08 10:30:00,165.34,165.59,165.22,165.43,136086.0,164.7621,165.0112,164.6425,164.8518,136086.0
2024-10-08 10:40:00,165.43,166.1,165.36,165.95,266288.0,164.8518,165.5194,164.782,165.37,266288.0
2024-10-08 10:50:00,165.96,165.97,165.38,165.44,151018.0,165.3799,165.3899,164.802,164.8618,151018.0
2024-10-08 11:00:00,165.44,165.66,165.32,165.5,101086.0,164.8618,165.081,164.7422,164.9215,101086.0
2024-10-08 11:10:00,165.5,165.53,165.15,165.33,127215.0,164.9215,164.9514,164.5728,164.7521,127215.0
2024-10-08 11:20:00,165.33,165.61,165.32,165.54,129215.0,164.7521,165.0312,164.7422,164.9614,129215.0
2024-10-08 11:30:00,165.54,165.64,165.48,165.55,73969.0,164.9614,165.0611,164.9016,164.9714,73969.0
2024-10-08 11:40:00,165.56,165.65,165.33,165.38,92534.0,164.9813,165.071,164.7521,164.802,92534.0
2024-10-08 11:50:00,165.39,165.5,165.32,165.46,94823.0,164.8119,164.9215,164.7422,164.8817,94823.0
2024-10-08 12:00:00,165.46,165.47,164.97,165.0,160279.0,164.8817,164.8917,164.3934,164.4233,160279.0
2024-10-08 12:10:00,165.02,165.05,164.88,164.93,188370.0,164.4432,164.4731,164.3037,164.3535,188370.0
2024-10-08 12:20:00,164.92,164.94,164.71,164.81,131090.0,164.3436,164.3635,164.1343,164.234,131090.0
2024-10-08 12:30:00,164.81,165.11,164.73,164.79,115851.0,164.234,164.5329,164.1542,164.214,115851.0
2024-10-08 12:40:00,164.77,164.96,164.74,164.87,79339.0,164.1941,164.3834,164.1642,164.2937,79339.0
2024-10-08 12:50:00,164.87,165.23,164.8,165.13,70009.0,164.2937,164.6525,164.224,164.5528,70009.0
2024-10-08 13:00:00,165.12,165.18,164.72,164.76,106346.0,164.5429,164.6027,164.1443,164.1841,106346.0
2024-10-08 13:10:00,164.75,164.88,164.7,164.7,91768.0,164.1742,164.3037,164.1243,164.1243,91768.0
2024-10-08 13:20:00,164.7,164.75,164.57,164.74,89711.0,164.1243,164.1742,163.9948,164.1642,89711.0
2024-10-08 13:30:00,164.74,164.83,164.63,164.65,68512.0,164.1642,164.2539,164.0546,164.0745,68512.0
2024-10-08 13:40:00,164.63,164.67,164.4,164.43,122593.0,164.0546,164.0944,163.8254,163.8553,122593.0
2024-10-08 13:50:00,164.42,164.58,164.42,164.5,78587.0,163.8453,164.0048,163.8453,163.925,78587.0
2024-10-08 14:00:00,164.5,164.55,164.45,164.49,111675.0,163.925,163.9749,163.8752,163.9151,111675.0
2024-10-08 14:10:00,164.5,164.52,164.32,164.41,69314.0,163.925,163.945,163.7457,163.8354,69314.0
2024-10-08 14:20:00,164.41,164.49,164.35,164.39,55609.0,163.8354,163.9151,163.7756,163.8154,55609.0
2024-10-08 14:30:00,164.39,164.76,164.31,164.69,101347.0,163.8154,164.1841,163.7357,164.1144,101347.0
2024-10-08 14:40:00,164.68,164.73,164.58,164.69,74982.0,164.1044,164.1542,164.0048,164.1144,74982.0
2024-10-08 14:50:00,164.69,164.83,164.67,164.71,139242.0,164.1144,164.2539,164.0944,164.1343,139242.0
2024-10-08 15:00:00,164.71,164.73,164.52,164.71,130415.0,164.1343,164.1542,163.945,164.1343,130415.0
2024-10-08 15:10:00,164.71,164.81,164.64,164.81,143835.0,164.1343,164.234,164.0646,164.234,143835.0
2024-10-08 15:20:00,164.81,164.81,164.52,164.66,168212.0,164.234,164.234,163.945,164.0845,168212.0
2024-10-08 15:30:00,164.65,165.29,164.64,165.25,227508.0,164.0745,164.7123,164.0646,164.6724,227508.0
2024-10-08 15:40:00,165.26,165.46,165.18,165.24,237397.0,164.6824,164.8817,164.6027,164.6625,237397.0
2024-10-08 15:50:00,165.24,165.83,165.14,165.71,614499.0,164.6625,165.2504,164.5628,165.1308,614499.0
2024-10-09 09:30:00,164.84,166.26,164.51,165.5,711686.0,164.2639,165.6789,163.935,164.9215,711686.0
2024-10-09 09:40:00,165.53,165.91,164.22,164.29,497116.0,164.9514,165.3301,163.646,163.7158,497116.0
2024-10-09 09:50:00,164.31,164.38,162.62,163.05,762672.0,163.7357,163.8055,162.0516,162.4801,762672.0
2024-10-09 10:00:00,163.05,163.07,161.12,161.63,923602.0,162.4801,162.5,160.5569,161.0651,923602.0
2024-10-09 10:10:00,161.62,162.97,161.62,162.97,697649.0,161.0551,162.4004,161.0551,162.4004,697649.0
2024-10-09 10:20:00,162.96,163.47,162.7,162.93,412066.0,162.3904,162.8986,162.1313,162.3605,412066.0
2024-10-09 10:30:00,162.94,163.45,162.77,163.05,376812.0,162.3705,162.8787,162.2011,162.4801,376812.0
2024-10-09 10:40:00,163.06,163.26,162.59,162.86,387061.0,162.4901,162.6894,162.0217,162.2908,387061.0
2024-10-09 10:50:00,162.86,163.09,162.54,162.96,342965.0,162.2908,162.52,161.9719,162.3904,342965.0
2024-10-09 11:00:00,162.96,163.0,162.68,162.96,266210.0,162.3904,162.4303,162.1114,162.3904,266210.0
2024-10-09 11:10:00,162.96,163.08,162.43,162.47,352757.0,162.3904,162.51,161.8623,161.9021,352757.0
2024-10-09 11:20:00,162.47,162.61,162.29,162.46,214118.0,161.9021,162.0416,161.7228,161.8922,214118.0
2024-10-09 11:30:00,162.49,162.92,162.46,162.71,226694.0,161.9221,162.3506,161.8922,162.1413,226694.0
2024-10-09 11:40:00,162.74,163.09,162.73,163.0,246672.0,162.1712,162.52,162.1612,162.4303,246672.0
2024-10-09 11:50:00,163.02,163.37,162.98,163.36,207449.0,162.4502,162.799,162.4104,162.789,207449.0
2024-10-09 12:00:00,163.36,163.36,162.88,162.93,151830.0,162.789,162.789,162.3107,162.3605,151830.0
2024-10-09 12:10:00,162.92,162.93,162.53,162.86,219640.0,162.3506,162.3605,161.9619,162.2908,219640.0
2024-10-09 12:20:00,162.86,162.97,162.56,162.62,149927.0,162.2908,162.4004,161.9918,162.0516,149927.0
2024-10-09 12:30:00,162.64,162.68,162.14,162.18,197614.0,162.0715,162.1114,161.5733,161.6131,197614.0
2024-10-09 12:40:00,162.18,162.27,161.88,161.99,270922.0,161.6131,161.7028,161.3142,161.4238,270922.0
2024-10-09 12:50:00,161.99,162.12,161.93,161.94,170506.0,161.4238,161.5534,161.364,161.374,170506.0
2024-10-09 13:00:00,161.95,162.03,161.74,161.87,224391.0,161.384,161.4637,161.1747,161.3042,224391.0
2024-10-09 13:10:00,161.87,161.92,161.64,161.73,190437.0,161.3042,161.3541,161.075,161.1647,190437.0
2024-10-09 13:20:00,161.72,162.02,161.67,161.91,210708.0,161.1548,161.4537,161.1049,161.3441,210708.0
2024-10-09 13:30:00,161.9,162.23,161.78,162.2,175067.0,161.3341,161.663,161.2145,161.6331,175067.0
2024-10-09 13:40:00,162.19,162.25,162.02,162.05,112589.0,161.6231,161.6829,161.4537,161.4836,112589.0
2024-10-09 13:50:00,162.04,162.05,161.62,161.77,168183.0,161.4736,161.4836,161.0551,161.2046,168183.0
2024-10-09 14:00:00,161.78,161.87,161.67,161.72,222215.0,161.2145,161.3042,161.1049,161.1548,222215.0
2024-10-09 14:10:00,161.7,161.77,161.51,161.56,172177.0,161.1348,161.2046,160.9455,160.9953,172177.0
2024-10-09 14:20:00,161.57,162.34,161.51,162.25,269966.0,161.0053,161.7726,160.9455,161.6829,269966.0
2024-10-09 14:30:00,162.24,162.33,162.13,162.28,210379.0,161.6729,161.7626,161.5633,161.7128,210379.0
2024-10-09 14:40:00,162.26,162.32,162.23,162.3,124653.0,161.6929,161.7527,161.663,161.7327,124653.0
2024-10-09 14:50:00,162.3,162.31,162.06,162.11,132326.0,161.7327,161.7427,161.4936,161.5434,132326.0
2024-10-09 15:00:00,162.11,162.11,161.78,161.97,253399.0,161.5434,161.5434,161.2145,161.4039,253399.0
2024-10-09 15:10:00,161.96,162.23,161.88,162.23,229288.0,161.3939,161.663,161.3142,161.663,229288.0
2024-10-09 15:20:00,162.23,162.49,162.19,162.4,226585.0,161.663,161.9221,161.6231,161.8324,226585.0
2024-10-09 15:30:00,162.42,162.77,162.41,162.69,299745.0,161.8523,162.2011,161.8423,162.1214,299745.0
2024-10-09 15:40:00,162.68,162.7,162.41,162.56,225104.0,162.1114,162.1313,161.8423,161.9918,225104.0
2024-10-09 15:50:00,162.57,163.17,162.54,163.08,747272.0,162.0018,162.5997,161.9719,162.51,747272.0
2024-10-10 09:30:00,161.98,163.14,161.64,162.75,582974.0,161.4138,162.5698,161.075,162.1812,582974.0
2024-10-10 09:40:00,162.73,163.08,162.27,162.27,363435.0,162.1612,162.51,161.7028,161.7028,363435.0
2024-10-10 09:50:00,162.24,163.09,162.14,162.81,353753.0,161.6729,162.52,161.5733,162.2409,353753.0
2024-10-10 10:00:00,162.81,163.47,162.7,163.36,284556.0,162.2409,162.8986,162.1313,162.789,284556.0
2024-10-10 10:10:00,163.37,163.84,163.27,163.31,222385.0,162.799,163.2673,162.6993,162.7392,222385.0
2024-10-10 10:20:00,163.33,163.33,162.96,163.11,142405.0,162.7591,162.7591,162.3904,162.5399,142405.0
2024-10-10 10:30:00,163.1,163.14,162.85,162.99,141032.0,162.5299,162.5698,162.2808,162.4203,141032.0
2024-10-10 10:40:00,162.99,163.47,162.93,163.32,183550.0,162.4203,162.8986,162.3605,162.7492,183550.0
2024-10-10 10:50:00,163.32,163.41,163.04,163.24,155247.0,162.7492,162.8389,162.4701,162.6694,155247.0
2024-10-10 11:00:00,163.25,163.28,163.03,163.21,109920.0,162.6794,162.7093,162.4602,162.6395,109920.0
2024-10-10 11:10:00,163.24,163.6,163.2,163.5,134414.0,162.6694,163.0282,162.6296,162.9285,134414.0
2024-10-10 11:20:00,163.5,163.76,163.46,163.68,114097.0,162.9285,163.1876,162.8887,163.1079,114097.0
2024-10-10 11:30:00,163.7,163.84,163.54,163.83,87232.0,163.1278,163.2673,162.9684,163.2574,87232.0
2024-10-10 11:40:00,163.82,163.83,163.57,163.69,81759.0,163.2474,163.2574,162.9983,163.1179,81759.0
2024-10-10 11:50:00,163.7,164.0,163.64,163.99,106528.0,163.1278,163.4268,163.068,163.4168,106528.0
2024-10-10 12:00:00,163.99,164.17,163.96,164.06,159062.0,163.4168,163.5962,163.3869,163.4866,159062.0
2024-10-10 12:10:00,164.06,164.27,164.06,164.25,176959.0,163.4866,163.6958,163.4866,163.6759,176959.0
2024-10-10 12:20:00,164.25,164.32,163.89,164.01,175888.0,163.6759,163.7457,163.3172,163.4368,175888.0
2024-10-10 12:30:00,164.03,164.03,163.81,163.97,88201.0,163.4567,163.4567,163.2375,163.3969,88201.0
2024-10-10 12:40:00,163.97,163.99,163.62,163.73,141559.0,163.3969,163.4168,163.0481,163.1577,141559.0
2024-10-10 12:50:00,163.73,163.85,163.66,163.81,107886.0,163.1577,163.2773,163.088,163.2375,107886.0
2024-10-10 13:00:00,163.81,163.84,163.41,163.48,123923.0,163.2375,163.2673,162.8389,162.9086,123923.0
2024-10-10 13:10:00,163.49,163.61,163.35,163.37,140841.0,162.9186,163.0382,162.7791,162.799,140841.0
2024-10-10 13:20:00,163.38,163.6,163.37,163.52,123003.0,162.809,163.0282,162.799,162.9485,123003.0
2024-10-10 13:30:00,163.51,163.57,163.37,163.51,104717.0,162.9385,162.9983,162.799,162.9385,104717.0
2024-10-10 13:40:00,163.52,163.55,163.25,163.31,99968.0,162.9485,162.9784,162.6794,162.7392,99968.0
2024-10-10 13:50:00,163.31,163.65,163.05,163.62,113146.0,162.7392,163.078,162.4801,163.0481,113146.0
2024-10-10 14:00:00,163.63,163.64,163.33,163.47,133288.0,163.0581,163.068,162.7591,162.8986,133288.0
2024-10-10 14:10:00,163.47,163.51,163.39,163.47,83074.0,162.8986,162.9385,162.8189,162.8986,83074.0
2024-10-10 14:20:00,163.46,163.49,163.36,163.46,82895.0,162.8887,162.9186,162.789,162.8887,82895.0
2024-10-10 14:30:00,163.46,163.47,163.29,163.37,109203.0,162.8887,162.8986,162.7193,162.799,109203.0
2024-10-10 14:40:00,163.38,163.47,163.13,163.43,149797.0,162.809,162.8986,162.5598,162.8588,149797.0
2024-10-10 14:50:00,163.43,163.5,163.37,163.46,87255.0,162.8588,162.9285,162.799,162.8887,87255.0
2024-10-10 15:00:00,163.45,163.49,163.23,163.27,117921.0,162.8787,162.9186,162.6595,162.6993,117921.0
2024-10-10 15:10:00,163.28,163.51,163.28,163.51,171926.0,162.7093,162.9385,162.7093,162.9385,171926.0
2024-10-10 15:20:00,163.5,163.54,163.33,163.36,127077.0,162.9285,162.9684,162.7591,162.789,127077.0
2024-10-10 15:30:00,163.36,163.42,163.27,163.35,156357.0,162.789,162.8488,162.6993,162.7791,156357.0
2024-10-10 15:40:00,163.36,163.45,163.21,163.35,163591.0,162.789,162.8787,162.6395,162.7791,163591.0
2024-10-10 15:50:00,163.35,163.44,163.0,163.18,1019146.0,162.7791,162.8687,162.4303,162.6097,1019146.0
2024-10-11 09:30:00,163.27,163.56,162.73,162.84,434517.0,162.6993,162.9883,162.1612,162.2708,434517.0
2024-10-11 09:40:00,162.82,163.35,162.5,163.33,268677.0,162.2509,162.7791,161.932,162.7591,268677.0
2024-10-11 09:50:00,163.33,163.72,163.16,163.68,173313.0,162.7591,163.1478,162.5897,163.1079,173313.0
2024-10-11 10:00:00,163.66,164.47,163.45,164.35,270472.0,163.088,163.8951,162.8787,163.7756,270472.0
2024-10-11 10:10:00,164.35,164.8,164.29,164.63,206585.0,163.7756,164.224,163.7158,164.0546,206585.0
2024-10-11 10:20:00,164.64,164.71,164.28,164.6,209091.0,164.0646,164.1343,163.7058,164.0247,209091.0
2024-10-11 10:30:00,164.6,165.15,164.57,164.82,249708.0,164.0247,164.5728,163.9948,164.2439,249708.0
2024-10-11 10:40:00,164.83,164.93,164.34,164.52,117080.0,164.2539,164.3535,163.7656,163.945,117080.0
2024-10-11 10:50:00,164.52,164.73,164.31,164.59,159241.0,163.945,164.1542,163.7357,164.0147,159241.0
2024-10-11 11:00:00,164.59,164.74,164.54,164.62,112706.0,164.0147,164.1642,163.9649,164.0446,112706.0
2024-10-11 11:10:00,164.61,164.66,164.22,164.25,125504.0,164.0347,164.0845,163.646,163.6759,125504.0
2024-10-11 11:20:00,164.24,164.58,164.19,164.46,105669.0,163.6659,164.0048,163.6161,163.8852,105669.0
2024-10-11 11:30:00,164.46,164.46,164.3,164.37,83396.0,163.8852,163.8852,163.7257,163.7955,83396.0
2024-10-11 11:40:00,164.37,164.53,164.32,164.33,124318.0,163.7955,163.9549,163.7457,163.7556,124318.0
2024-10-11 11:50:00,164.33,164.79,164.3,164.77,116666.0,163.7556,164.214,163.7257,164.1941,116666.0
2024-10-11 12:00:00,164.78,164.97,164.72,164.95,124410.0,164.2041,164.3934,164.1443,164.3735,124410.0
2024-10-11 12:10:00,164.95,164.96,164.66,164.72,85519.0,164.3735,164.3834,164.0845,164.1443,85519.0
2024-10-11 12:20:00,164.71,164.8,164.66,164.77,64377.0,164.1343,164.224,164.0845,164.1941,64377.0
2024-10-11 12:30:00,164.75,164.84,164.63,164.72,60180.0,164.1742,164.2639,164.0546,164.1443,60180.0
2024-10-11 12:40:00,164.72,164.72,164.35,164.47,116187.0,164.1443,164.1443,163.7756,163.8951,116187.0
2024-10-11 12:50:00,164.47,164.51,164.31,164.48,79141.0,163.8951,163.935,163.7357,163.9051,79141.0
2024-10-11 13:00:00,164.48,164.52,164.35,164.45,61784.0,163.9051,163.945,163.7756,163.8752,61784.0
2024-10-11 13:10:00,164.46,164.54,164.36,164.43,74247.0,163.8852,163.9649,163.7855,163.8553,74247.0
2024-10-11 13:20:00,164.43,164.76,164.43,164.74,72819.0,163.8553,164.1841,163.8553,164.1642,72819.0
2024-10-11 13:30:00,164.75,164.87,164.7,164.82,72660.0,164.1742,164.2937,164.1243,164.2439,72660.0
2024-10-11 13:40:00,164.83,164.87,164.74,164.8,63516.0,164.2539,164.2937,164.1642,164.224,63516.0
2024-10-11 13:50:00,164.8,164.8,164.53,164.57,91710.0,164.224,164.224,163.9549,163.9948,91710.0
2024-10-11 14:00:00,164.56,164.75,164.56,164.75,68801.0,163.9848,164.1742,163.9848,164.1742,68801.0
2024-10-11 14:10:00,164.75,164.92,164.71,164.85,83334.0,164.1742,164.3436,164.1343,164.2738,83334.0
2024-10-11 14:20:00,164.86,164.9,164.67,164.69,47875.0,164.2838,164.3236,164.0944,164.1144,47875.0
2024-10-11 14:30:00,164.7,164.78,164.5,164.65,58884.0,164.1243,164.2041,163.925,164.0745,58884.0
2024-10-11 14:40:00,164.65,164.82,164.6,164.76,61992.0,164.0745,164.2439,164.0247,164.1841,61992.0
2024-10-11 14:50:00,164.77,164.86,164.72,164.86,79937.0,164.1941,164.2838,164.1443,164.2838,79937.0
2024-10-11 15:00:00,164.87,165.12,164.8,165.03,144815.0,164.2937,164.5429,164.224,164.4532,144815.0
2024-10-11 15:10:00,165.02,165.12,164.89,165.09,135408.0,164.4432,164.5429,164.3137,164.513,135408.0
2024-10-11 15:20:00,165.09,165.18,164.98,165.16,133849.0,164.513,164.6027,164.4034,164.5827,133849.0
2024-10-11 15:30:00,165.16,165.27,165.1,165.14,167500.0,164.5827,164.6923,164.5229,164.5628,167500.0
2024-10-11 15:40:00,165.14,165.18,164.82,164.88,182692.0,164.5628,164.6027,164.2439,164.3037,182692.0
2024-10-11 15:50:00,164.94,165.09,164.35,164.52,605591.0,164.3635,164.513,163.7756,163.945,605591.0
2024-10-14 09:30:00,164.91,166.16,164.78,166.05,651801.0,164.3336,165.5792,164.2041,165.4696,651801.0
2024-10-14 09:40:00,166.05,166.96,165.95,166.9,298594.0,165.4696,166.3764,165.37,166.3167,298594.0
2024-10-14 09:50:00,166.91,167.62,166.91,167.4,365398.0,166.3266,167.0341,166.3266,166.8149,365398.0
2024-10-14 10:00:00,167.43,167.51,166.92,167.0,251026.0,166.8448,166.9245,166.3366,166.4163,251026.0
2024-10-14 10:10:00,167.05,167.07,166.6,166.72,212043.0,166.4661,166.4861,166.0177,166.1373,212043.0
2024-10-14 10:20:00,166.72,166.97,166.71,166.85,99630.0,166.1373,166.3864,166.1273,166.2668,99630.0
2024-10-14 10:30:00,166.85,166.88,166.42,166.42,123380.0,166.2668,166.2967,165.8383,165.8383,123380.0
2024-10-14 10:40:00,166.45,166.51,166.27,166.35,80294.0,165.8682,165.928,165.6889,165.7686,80294.0
2024-10-14 10:50:00,166.35,166.53,166.09,166.16,183460.0,165.7686,165.9479,165.5095,165.5792,183460.0
2024-10-14 11:00:00,166.16,166.18,165.73,165.76,125308.0,165.5792,165.5992,165.1507,165.1806,125308.0
2024-10-14 11:10:00,165.76,166.06,165.69,165.86,131925.0,165.1806,165.4796,165.1109,165.2803,131925.0
2024-10-14 11:20:00,165.83,166.06,165.65,165.8,126590.0,165.2504,165.4796,165.071,165.2205,126590.0
2024-10-14 11:30:00,165.8,165.83,165.56,165.6,118527.0,165.2205,165.2504,164.9813,165.0212,118527.0
2024-10-14 11:40:00,165.6,165.78,165.46,165.77,69334.0,165.0212,165.2006,164.8817,165.1906,69334.0
2024-10-14 11:50:00,165.76,166.11,165.74,166.11,96266.0,165.1806,165.5294,165.1607,165.5294,96266.0
2024-10-14 12:00:00,166.11,166.28,166.09,166.17,146687.0,165.5294,165.6988,165.5095,165.5892,146687.0
2024-10-14 12:10:00,166.16,166.23,166.12,166.22,91210.0,165.5792,165.649,165.5394,165.639,91210.0
2024-10-14 12:20:00,166.22,166.34,166.12,166.19,96731.0,165.639,165.7586,165.5394,165.6091,96731.0
2024-10-14 12:30:00,166.2,166.3,166.17,166.3,50816.0,165.6191,165.7187,165.5892,165.7187,50816.0
2024-10-14 12:40:00,166.3,166.44,166.28,166.36,64900.0,165.7187,165.8583,165.6988,165.7785,64900.0
2024-10-14 12:50:00,166.36,166.4,166.21,166.29,54954.0,165.7785,165.8184,165.6291,165.7088,54954.0
2024-10-14 13:00:00,166.28,166.54,166.28,166.41,94237.0,165.6988,165.9579,165.6988,165.8284,94237.0
2024-10-14 13:10:00,166.4,166.41,166.15,166.18,46216.0,165.8184,165.8284,165.5693,165.5992,46216.0
2024-10-14 13:20:00,166.18,166.4,166.15,166.37,58138.0,165.5992,165.8184,165.5693,165.7885,58138.0
2024-10-14 13:30:00,166.36,166.49,166.32,166.47,49454.0,165.7785,165.9081,165.7387,165.8882,49454.0
2024-10-14 13:40:00,166.46,166.49,166.39,166.47,40347.0,165.8782,165.9081,165.8084,165.8882,40347.0
2024-10-14 13:50:00,166.47,166.49,166.3,166.32,68361.0,165.8882,165.9081,165.7187,165.7387,68361.0
2024-10-14 14:00:00,166.32,166.42,166.23,166.29,64178.0,165.7387,165.8383,165.649,165.7088,64178.0
2024-10-14 14:10:00,166.29,166.43,166.21,166.42,61029.0,165.7088,165.8483,165.6291,165.8383,61029.0
2024-10-14 14:20:00,166.44,166.44,166.33,166.4,73182.0,165.8583,165.8583,165.7486,165.8184,73182.0
2024-10-14 14:30:00,166.4,166.45,166.38,166.42,54148.0,165.8184,165.8682,165.7985,165.8383,54148.0
2024-10-14 14:40:00,166.42,166.52,166.39,166.5,55928.0,165.8383,165.938,165.8084,165.9181,55928.0
2024-10-14 14:50:00,166.5,166.56,166.46,166.53,80025.0,165.9181,165.9778,165.8782,165.9479,80025.0
2024-10-14 15:00:00,166.52,166.53,166.34,166.51,94586.0,165.938,165.9479,165.7586,165.928,94586.0
2024-10-14 15:10:00,166.51,166.52,166.4,166.43,63032.0,165.928,165.938,165.8184,165.8483,63032.0
2024-10-14 15:20:00,166.42,166.58,166.38,166.53,72124.0,165.8383,165.9978,165.7985,165.9479,72124.0
2024-10-14 15:30:00,166.54,166.87,166.47,166.75,160610.0,165.9579,166.2868,165.8882,166.1672,160610.0
2024-10-14 15:40:00,166.75,167.13,166.74,167.0,195202.0,166.1672,166.5458,166.1572,166.4163,195202.0
2024-10-14 15:50:00,167.0,167.0,166.18,166.39,812584.0,166.4163,166.4163,165.5992,165.8084,812584.0
2024-10-15 09:30:00,167.14,167.9,166.66,167.23,657236.0,166.5558,167.3132,166.0775,166.6455,657236.0
2024-10-15 09:40:00,167.23,167.8,166.99,167.66,310809.0,166.6455,167.2135,166.4063,167.074,310809.0
2024-10-15 09:50:00,167.65,168.33,167.48,168.15,385306.0,167.064,167.7417,166.8946,167.5623,385306.0
2024-10-15 10:00:00,168.15,169.09,167.87,168.91,399825.0,167.5623,168.499,167.2833,168.3196,399825.0
2024-10-15 10:10:00,168.91,168.93,168.06,168.49,288687.0,168.3196,168.3396,167.4726,167.9011,288687.0
2024-10-15 10:20:00,168.5,168.53,167.89,168.08,224060.0,167.9111,167.941,167.3032,167.4925,224060.0
2024-10-15 10:30:00,168.08,168.09,166.87,167.1,363401.0,167.4925,167.5025,166.2868,166.516,363401.0
2024-10-15 10:40:00,167.07,167.3,166.89,166.89,221884.0,166.4861,166.7153,166.3067,166.3067,221884.0
2024-10-15 10:50:00,166.9,167.13,166.52,166.55,197797.0,166.3167,166.5458,165.938,165.9679,197797.0
2024-10-15 11:00:00,166.54,166.75,166.35,166.46,134626.0,165.9579,166.1672,165.7686,165.8782,134626.0
2024-10-15 11:10:00,166.46,167.13,166.45,167.02,103755.0,165.8782,166.5458,165.8682,166.4362,103755.0
2024-10-15 11:20:00,167.04,167.23,166.99,167.05,86822.0,166.4562,166.6455,166.4063,166.4661,86822.0
2024-10-15 11:30:00,167.04,167.58,166.98,167.52,115570.0,166.4562,166.9943,166.3964,166.9345,115570.0
2024-10-15 11:40:00,167.51,167.55,167.11,167.18,105142.0,166.9245,166.9644,166.5259,166.5957,105142.0
2024-10-15 11:50:00,167.19,167.37,166.9,167.06,97052.0,166.6056,166.785,166.3167,166.4761,97052.0
2024-10-15 12:00:00,167.07,167.5,166.91,167.44,120564.0,166.4861,166.9146,166.3266,166.8548,120564.0
2024-10-15 12:10:00,167.44,167.57,167.29,167.56,71018.0,166.8548,166.9843,166.7053,166.9743,71018.0
2024-10-15 12:20:00,167.56,167.57,167.24,167.34,64056.0,166.9743,166.9843,166.6555,166.7551,64056.0
2024-10-15 12:30:00,167.35,167.6,167.35,167.43,88323.0,166.7651,167.0142,166.7651,166.8448,88323.0
2024-10-15 12:40:00,167.41,167.49,167.3,167.33,73407.0,166.8249,166.9046,166.7153,166.7451,73407.0
2024-10-15 12:50:00,167.33,167.65,167.25,167.62,98776.0,166.7451,167.064,166.6654,167.0341,98776.0
2024-10-15 13:00:00,167.62,167.72,167.47,167.5,73107.0,167.0341,167.1338,166.8847,166.9146,73107.0
2024-10-15 13:10:00,167.49,167.51,167.17,167.27,45214.0,166.9046,166.9245,166.5857,166.6854,45214.0
2024-10-15 13:20:00,167.27,167.36,166.62,166.79,237479.0,166.6854,166.775,166.0376,166.207,237479.0
2024-10-15 13:30:00,166.76,167.13,166.59,166.97,126681.0,166.1771,166.5458,166.0077,166.3864,126681.0
2024-10-15 13:40:00,166.97,167.29,166.97,167.12,88327.0,166.3864,166.7053,166.3864,166.5359,88327.0
2024-10-15 13:50:00,167.12,167.21,166.88,166.93,85435.0,166.5359,166.6256,166.2967,166.3465,85435.0
2024-10-15 14:00:00,166.95,167.2,166.89,166.9,82500.0,166.3665,166.6156,166.3067,166.3167,82500.0
2024-10-15 14:10:00,166.89,166.95,166.76,166.86,74433.0,166.3067,166.3665,166.1771,166.2768,74433.0
2024-10-15 14:20:00,166.85,167.13,166.8,166.95,65536.0,166.2668,166.5458,166.217,166.3665,65536.0
2024-10-15 14:30:00,166.96,167.05,166.62,166.64,86851.0,166.3764,166.4661,166.0376,166.0576,86851.0
2024-10-15 14:40:00,166.64,166.68,166.5,166.56,80997.0,166.0576,166.0974,165.9181,165.9778,80997.0
2024-10-15 14:50:00,166.54,166.63,166.45,166.52,109242.0,165.9579,166.0476,165.8682,165.938,109242.0
2024-10-15 15:00:00,166.53,166.56,166.05,166.39,177531.0,165.9479,165.9778,165.4696,165.8084,177531.0
2024-10-15 15:10:00,166.39,166.47,166.28,166.37,100737.0,165.8084,165.8882,165.6988,165.7885,100737.0
2024-10-15 15:20:00,166.38,166.61,166.35,166.45,130026.0,165.7985,166.0277,165.7686,165.8682,130026.0
2024-10-15 15:30:00,166.46,166.52,166.25,166.35,144640.0,165.8782,165.938,165.6689,165.7686,144640.0
2024-10-15 15:40:00,166.34,166.72,166.33,166.57,179829.0,165.7586,166.1373,165.7486,165.9878,179829.0
2024-10-15 15:50:00,166.58,166.95,166.54,166.91,753113.0,165.9978,166.3665,165.9579,166.3266,753113.0
2024-10-16 09:30:00,166.05,166.37,165.51,165.78,421696.0,165.4696,165.7885,164.9315,165.2006,421696.0
2024-10-16 09:40:00,165.78,166.37,165.64,165.79,231275.0,165.2006,165.7885,165.0611,165.2105,231275.0
2024-10-16 09:50:00,165.81,165.81,165.29,165.36,273368.0,165.2305,165.2305,164.7123,164.782,273368.0
2024-10-16 10:00:00,165.35,166.3,165.21,166.3,256318.0,164.7721,165.7187,164.6326,165.7187,256318.0
2024-10-16 10:10:00,166.32,166.52,166.22,166.41,142824.0,165.7387,165.938,165.639,165.8284,142824.0
2024-10-16 10:20:00,166.43,167.11,166.43,167.1,285371.0,165.8483,166.5259,165.8483,166.516,285371.0
2024-10-16 10:30:00,167.1,167.28,166.67,166.68,216026.0,166.516,166.6953,166.0875,166.0974,216026.0
2024-10-16 10:40:00,166.69,166.77,166.51,166.68,148945.0,166.1074,166.1871,165.928,166.0974,148945.0
2024-10-16 10:50:00,166.69,167.01,166.62,166.67,197218.0,166.1074,166.4263,166.0376,166.0875,197218.0
2024-10-16 11:00:00,166.68,166.81,166.49,166.65,145623.0,166.0974,166.227,165.9081,166.0675,145623.0
2024-10-16 11:10:00,166.7,166.89,166.61,166.67,131775.0,166.1174,166.3067,166.0277,166.0875,131775.0
2024-10-16 11:20:00,166.67,166.74,166.4,166.59,108683.0,166.0875,166.1572,165.8184,166.0077,108683.0
2024-10-16 11:30:00,166.59,166.68,166.48,166.58,100611.0,166.0077,166.0974,165.8981,165.9978,100611.0
2024-10-16 11:40:00,166.59,166.62,165.9,165.94,149413.0,166.0077,166.0376,165.3201,165.36,149413.0
2024-10-16 11:50:00,165.94,165.97,165.63,165.65,142573.0,165.36,165.3899,165.0511,165.071,142573.0
2024-10-16 12:00:00,165.65,165.8,165.61,165.67,122108.0,165.071,165.2205,165.0312,165.091,122108.0
2024-10-16 12:10:00,165.68,165.8,165.63,165.77,80789.0,165.1009,165.2205,165.0511,165.1906,80789.0
2024-10-16 12:20:00,165.78,165.91,165.69,165.87,101541.0,165.2006,165.3301,165.1109,165.2903,101541.0
2024-10-16 12:30:00,165.88,166.12,165.55,165.69,96626.0,165.3002,165.5394,164.9714,165.1109,96626.0
2024-10-16 12:40:00,165.71,165.86,165.7,165.75,61782.0,165.1308,165.2803,165.1208,165.1707,61782.0
2024-10-16 12:50:00,165.76,166.18,165.75,166.17,73122.0,165.1806,165.5992,165.1707,165.5892,73122.0
2024-10-16 13:00:00,166.19,166.25,165.95,166.04,84769.0,165.6091,165.6689,165.37,165.4597,84769.0
2024-10-16 13:10:00,166.02,166.24,165.89,166.1,102952.0,165.4397,165.659,165.3102,165.5194,102952.0
2024-10-16 13:20:00,166.1,166.27,166.07,166.2,52283.0,165.5194,165.6889,165.4896,165.6191,52283.0
2024-10-16 13:30:00,166.2,166.28,166.1,166.11,76593.0,165.6191,165.6988,165.5194,165.5294,76593.0
2024-10-16 13:40:00,166.12,166.36,166.06,166.26,62542.0,165.5394,165.7785,165.4796,165.6789,62542.0
2024-10-16 13:50:00,166.27,166.31,166.1,166.23,56246.0,165.6889,165.7287,165.5194,165.649,56246.0
2024-10-16 14:00:00,166.22,166.26,166.11,166.2,59136.0,165.639,165.6789,165.5294,165.6191,59136.0
2024-10-16 14:10:00,166.21,166.37,166.19,166.35,49327.0,165.6291,165.7885,165.6091,165.7686,49327.0
2024-10-16 14:20:00,166.35,166.58,166.29,166.5,91159.0,165.7686,165.9978,165.7088,165.9181,91159.0
2024-10-16 14:30:00,166.5,166.66,166.37,166.42,78945.0,165.9181,166.0775,165.7885,165.8383,78945.0
2024-10-16 14:40:00,166.43,166.46,166.38,166.41,48927.0,165.8483,165.8782,165.7985,165.8284,48927.0
2024-10-16 14:50:00,166.4,166.45,166.32,166.35,85340.0,165.8184,165.8682,165.7387,165.7686,85340.0
2024-10-16 15:00:00,166.36,166.43,166.27,166.36,114989.0,165.7785,165.8483,165.6889,165.7785,114989.0
2024-10-16 15:10:00,166.36,166.58,166.36,166.56,162067.0,165.7785,165.9978,165.7785,165.9778,162067.0
2024-10-16 15:20:00,166.57,166.58,166.37,166.43,122142.0,165.9878,165.9978,165.7885,165.8483,122142.0
2024-10-16 15:30:00,166.43,166.58,166.38,166.46,106299.0,165.8483,165.9978,165.7985,165.8782,106299.0
2024-10-16 15:40:00,166.45,166.73,166.42,166.72,102434.0,165.8682,166.1472,165.8383,166.1373,102434.0
2024-10-16 15:50:00,166.73,166.88,166.46,166.72,590525.0,166.1472,166.2967,165.8782,166.1373,590525.0
2024-10-17 09:30:00,167.38,167.93,166.25,166.46,707295.0,166.795,167.3431,165.6689,165.8782,707295.0
2024-10-17 09:40:00,166.45,166.75,166.12,166.42,244153.0,165.8682,166.1672,165.5394,165.8383,244153.0
2024-10-17 09:50:00,166.38,166.41,165.82,165.92,230609.0,165.7985,165.8284,165.2404,165.3401,230609.0
2024-10-17 10:00:00,165.92,166.01,164.94,165.09,310013.0,165.3401,165.4298,164.3635,164.513,310013.0
2024-10-17 10:10:00,165.1,165.84,165.07,165.78,207357.0,164.5229,165.2604,164.493,165.2006,207357.0
2024-10-17 10:20:00,165.79,166.16,165.65,165.81,147279.0,165.2105,165.5792,165.071,165.2305,147279.0
2024-10-17 10:30:00,165.79,165.87,165.2,165.3,169053.0,165.2105,165.2903,164.6226,164.7222,169053.0
2024-10-17 10:40:00,165.32,165.59,164.97,165.14,250772.0,164.7422,165.0112,164.3934,164.5628,250772.0
2024-10-17 10:50:00,165.14,165.17,164.92,165.0,249832.0,164.5628,164.5927,164.3436,164.4233,249832.0
2024-10-17 11:00:00,165.0,165.13,164.87,165.04,236883.0,164.4233,164.5528,164.2937,164.4632,236883.0
2024-10-17 11:10:00,165.04,165.51,165.0,165.37,248289.0,164.4632,164.9315,164.4233,164.792,248289.0
2024-10-17 11:20:00,165.37,165.71,165.32,165.69,314856.0,164.792,165.1308,164.7422,165.1109,314856.0
2024-10-17 11:30:00,165.71,166.14,165.71,166.08,242677.0,165.1308,165.5593,165.1308,165.4995,242677.0
2024-10-17 11:40:00,166.07,166.3,165.97,166.3,121834.0,165.4896,165.7187,165.3899,165.7187,121834.0
2024-10-17 11:50:00,166.3,166.52,166.17,166.5,132744.0,165.7187,165.938,165.5892,165.9181,132744.0
2024-10-17 12:00:00,166.52,166.6,166.29,166.34,112875.0,165.938,166.0177,165.7088,165.7586,112875.0
2024-10-17 12:10:00,166.33,166.33,166.13,166.16,69712.0,165.7486,165.7486,165.5493,165.5792,69712.0
2024-10-17 12:20:00,166.16,166.32,166.15,166.23,73796.0,165.5792,165.7387,165.5693,165.649,73796.0
2024-10-17 12:30:00,166.23,166.23,165.92,166.15,79960.0,165.649,165.649,165.3401,165.5693,79960.0
2024-10-17 12:40:00,166.14,166.54,166.14,166.51,84275.0,165.5593,165.9579,165.5593,165.928,84275.0
2024-10-17 12:50:00,166.52,166.6,166.3,166.4,80522.0,165.938,166.0177,165.7187,165.8184,80522.0
2024-10-17 13:00:00,166.41,166.66,165.53,165.76,347895.0,165.8284,166.0775,164.9514,165.1806,347895.0
2024-10-17 13:10:00,165.73,165.99,165.17,165.49,367280.0,165.1507,165.4098,164.5927,164.9116,367280.0
2024-10-17 13:20:00,165.47,165.6,165.24,165.4,148668.0,164.8917,165.0212,164.6625,164.8219,148668.0
2024-10-17 13:30:00,165.4,165.52,165.22,165.33,159462.0,164.8219,164.9415,164.6425,164.7521,159462.0
2024-10-17 13:40:00,165.33,165.48,165.29,165.35,94739.0,164.7521,164.9016,164.7123,164.7721,94739.0
2024-10-17 13:50:00,165.38,165.49,165.21,165.21,93029.0,164.802,164.9116,164.6326,164.6326,93029.0
2024-10-17 14:00:00,165.21,165.21,164.58,164.61,248091.0,164.6326,164.6326,164.0048,164.0347,248091.0
2024-10-17 14:10:00,164.6,164.79,164.57,164.66,152760.0,164.0247,164.214,163.9948,164.0845,152760.0
2024-10-17 14:20:00,164.66,164.7,164.59,164.66,72186.0,164.0845,164.1243,164.0147,164.0845,72186.0
2024-10-17 14:30:00,164.65,164.72,164.5,164.66,116599.0,164.0745,164.1443,163.925,164.0845,116599.0
2024-10-17 14:40:00,164.66,164.97,164.53,164.9,114265.0,164.0845,164.3934,163.9549,164.3236,114265.0
2024-10-17 14:50:00,164.92,165.18,164.92,165.17,100976.0,164.3436,164.6027,164.3436,164.5927,100976.0
2024-10-17 15:00:00,165.16,165.2,164.93,165.04,105042.0,164.5827,164.6226,164.3535,164.4632,105042.0
2024-10-17 15:10:00,165.03,165.2,165.01,165.1,163108.0,164.4532,164.6226,164.4333,164.5229,163108.0
2024-10-17 15:20:00,165.12,165.12,164.66,164.67,110395.0,164.5429,164.5429,164.0845,164.0944,110395.0
2024-10-17 15:30:00,164.67,164.8,164.56,164.62,124200.0,164.0944,164.224,163.9848,164.0446,124200.0
2024-10-17 15:40:00,164.62,164.86,164.57,164.83,152001.0,164.0446,164.2838,163.9948,164.2539,152001.0
2024-10-17 15:50:00,164.72,164.82,164.37,164.52,633324.0,164.1443,164.2439,163.7955,163.945,633324.0
2024-10-18 09:30:00,164.87,166.08,164.75,165.82,2181975.0,164.2937,165.4995,164.1742,165.2404,2181975.0
2024-10-18 09:40:00,165.81,166.18,165.64,165.84,321040.0,165.2305,165.5992,165.0611,165.2604,321040.0
2024-10-18 09:50:00,165.86,166.16,165.59,165.61,164169.0,165.2803,165.5792,165.0112,165.0312,164169.0
2024-10-18 10:00:00,165.61,166.11,165.47,166.11,193865.0,165.0312,165.5294,164.8917,165.5294,193865.0
2024-10-18 10:10:00,166.12,166.37,165.61,165.69,176536.0,165.5394,165.7885,165.0312,165.1109,176536.0
2024-10-18 10:20:00,165.69,165.71,165.28,165.45,92622.0,165.1109,165.1308,164.7023,164.8717,92622.0
2024-10-18 10:30:00,165.45,165.6,165.21,165.3,97114.0,164.8717,165.0212,164.6326,164.7222,97114.0
2024-10-18 10:40:00,165.29,165.52,165.25,165.49,100162.0,164.7123,164.9415,164.6724,164.9116,100162.0
2024-10-18 10:50:00,165.49,165.51,165.05,165.11,138712.0,164.9116,164.9315,164.4731,164.5329,138712.0
2024-10-18 11:00:00,165.11,165.42,165.08,165.31,117782.0,164.5329,164.8418,164.503,164.7322,117782.0
2024-10-18 11:10:00,165.33,165.48,165.16,165.2,100517.0,164.7521,164.9016,164.5827,164.6226,100517.0
2024-10-18 11:20:00,165.21,165.28,165.05,165.27,86311.0,164.6326,164.7023,164.4731,164.6923,86311.0
2024-10-18 11:30:00,165.28,165.47,165.12,165.17,96882.0,164.7023,164.8917,164.5429,164.5927,96882.0
2024-10-18 11:40:00,165.17,165.21,164.91,164.95,99920.0,164.5927,164.6326,164.3336,164.3735,99920.0
2024-10-18 11:50:00,164.96,165.04,164.89,164.96,82392.0,164.3834,164.4632,164.3137,164.3834,82392.0
2024-10-18 12:00:00,164.96,165.09,164.89,165.03,86273.0,164.3834,164.513,164.3137,164.4532,86273.0
2024-10-18 12:10:00,165.04,165.08,164.88,165.03,80123.0,164.4632,164.503,164.3037,164.4532,80123.0
2024-10-18 12:20:00,165.01,165.27,164.98,165.27,76273.0,164.4333,164.6923,164.4034,164.6923,76273.0
2024-10-18 12:30:00,165.28,165.45,165.25,165.4,109490.0,164.7023,164.8717,164.6724,164.8219,109490.0
2024-10-18 12:40:00,165.42,165.67,165.4,165.63,89097.0,164.8418,165.091,164.8219,165.0511,89097.0
2024-10-18 12:50:00,165.64,165.79,165.55,165.56,120933.0,165.0611,165.2105,164.9714,164.9813,120933.0
2024-10-18 13:00:00,165.57,165.65,165.42,165.47,73050.0,164.9913,165.071,164.8418,164.8917,73050.0
2024-10-18 13:10:00,165.47,165.52,165.21,165.32,63858.0,164.8917,164.9415,164.6326,164.7422,63858.0
2024-10-18 13:20:00,165.31,165.34,165.11,165.19,73162.0,164.7322,164.7621,164.5329,164.6126,73162.0
2024-10-18 13:30:00,165.21,165.37,165.13,165.27,64211.0,164.6326,164.792,164.5528,164.6923,64211.0
2024-10-18 13:40:00,165.28,165.36,165.19,165.3,48960.0,164.7023,164.782,164.6126,164.7222,48960.0
2024-10-18 13:50:00,165.3,165.32,165.13,165.22,52725.0,164.7222,164.7422,164.5528,164.6425,52725.0
2024-10-18 14:00:00,165.21,165.25,165.02,165.13,87597.0,164.6326,164.6724,164.4432,164.5528,87597.0
2024-10-18 14:10:00,165.13,165.22,165.07,165.15,77509.0,164.5528,164.6425,164.493,164.5728,77509.0
2024-10-18 14:20:00,165.16,165.23,165.06,165.16,57218.0,164.5827,164.6525,164.4831,164.5827,57218.0
2024-10-18 14:30:00,165.17,165.34,165.07,165.34,76188.0,164.5927,164.7621,164.493,164.7621,76188.0
2024-10-18 14:40:00,165.33,165.53,165.23,165.36,105883.0,164.7521,164.9514,164.6525,164.782,105883.0
2024-10-18 14:50:00,165.36,165.56,165.3,165.55,86814.0,164.782,164.9813,164.7222,164.9714,86814.0
2024-10-18 15:00:00,165.54,165.55,165.35,165.39,78729.0,164.9614,164.9714,164.7721,164.8119,78729.0
2024-10-18 15:10:00,165.39,165.49,165.31,165.49,95273.0,164.8119,164.9116,164.7322,164.9116,95273.0
2024-10-18 15:20:00,165.48,165.5,165.36,165.46,105211.0,164.9016,164.9215,164.782,164.8817,105211.0
2024-10-18 15:30:00,165.46,165.58,165.4,165.42,117395.0,164.8817,165.0013,164.8219,164.8418,117395.0
2024-10-18 15:40:00,165.42,165.44,165.1,165.11,156489.0,164.8418,164.8618,164.5229,164.5329,156489.0
2024-10-18 15:50:00,165.11,165.13,164.9,165.06,533420.0,164.5329,164.5528,164.3236,164.4831,533420.0
2024-10-21 09:30:00,164.58,165.94,164.58,165.69,510158.0,164.0048,165.36,164.0048,165.1109,510158.0
2024-10-21 09:40:00,165.69,165.78,165.35,165.73,196429.0,165.1109,165.2006,164.7721,165.1507,196429.0
2024-10-21 09:50:00,165.72,165.72,165.22,165.61,192201.0,165.1408,165.1408,164.6425,165.0312,192201.0
2024-10-21 10:00:00,165.62,166.18,165.57,166.12,238620.0,165.0411,165.5992,164.9913,165.5394,238620.0
2024-10-21 10:10:00,166.15,166.22,165.7,166.08,165645.0,165.5693,165.639,165.1208,165.4995,165645.0
2024-10-21 10:20:00,166.09,166.16,165.84,165.9,123339.0,165.5095,165.5792,165.2604,165.3201,123339.0
2024-10-21 10:30:00,165.95,165.96,165.45,165.48,113494.0,165.37,165.3799,164.8717,164.9016,113494.0
2024-10-21 10:40:00,165.47,165.47,164.87,165.35,164298.0,164.8917,164.8917,164.2937,164.7721,164298.0
2024-10-21 10:50:00,165.34,165.45,165.05,165.06,116919.0,164.7621,164.8717,164.4731,164.4831,116919.0
2024-10-21 11:00:00,165.05,165.21,164.62,164.64,149537.0,164.4731,164.6326,164.0446,164.0646,149537.0
2024-10-21 11:10:00,164.64,164.82,164.52,164.67,111610.0,164.0646,164.2439,163.945,164.0944,111610.0
2024-10-21 11:20:00,164.69,164.69,164.3,164.42,124404.0,164.1144,164.1144,163.7257,163.8453,124404.0
2024-10-21 11:30:00,164.41,164.84,164.36,164.83,96128.0,163.8354,164.2639,163.7855,164.2539,96128.0
2024-10-21 11:40:00,164.82,165.03,164.72,164.98,88497.0,164.2439,164.4532,164.1443,164.4034,88497.0
2024-10-21 11:50:00,165.0,165.24,164.94,165.19,101938.0,164.4233,164.6625,164.3635,164.6126,101938.0
2024-10-21 12:00:00,165.18,165.42,165.17,165.37,139404.0,164.6027,164.8418,164.5927,164.792,139404.0
2024-10-21 12:10:00,165.37,165.42,165.27,165.33,70884.0,164.792,164.8418,164.6923,164.7521,70884.0
2024-10-21 12:20:00,165.32,165.48,165.22,165.23,74414.0,164.7422,164.9016,164.6425,164.6525,74414.0
2024-10-21 12:30:00,165.25,165.39,165.13,165.13,57122.0,164.6724,164.8119,164.5528,164.5528,57122.0
2024-10-21 12:40:00,165.14,165.3,165.14,165.2,57418.0,164.5628,164.7222,164.5628,164.6226,57418.0
2024-10-21 12:50:00,165.2,165.43,165.2,165.41,79688.0,164.6226,164.8518,164.6226,164.8319,79688.0
2024-10-21 13:00:00,165.4,165.6,165.38,165.6,97238.0,164.8219,165.0212,164.802,165.0212,97238.0
2024-10-21 13:10:00,165.6,165.73,165.41,165.53,74817.0,165.0212,165.1507,164.8319,164.9514,74817.0
2024-10-21 13:20:00,165.54,165.7,165.43,165.68,62004.0,164.9614,165.1208,164.8518,165.1009,62004.0
2024-10-21 13:30:00,165.68,165.9,165.68,165.83,84542.0,165.1009,165.3201,165.1009,165.2504,84542.0
2024-10-21 13:40:00,165.82,165.85,165.74,165.84,59329.0,165.2404,165.2703,165.1607,165.2604,59329.0
2024-10-21 13:50:00,165.83,165.88,165.77,165.81,54531.0,165.2504,165.3002,165.1906,165.2305,54531.0
2024-10-21 14:00:00,165.81,165.85,165.65,165.69,63356.0,165.2305,165.2703,165.071,165.1109,63356.0
2024-10-21 14:10:00,165.68,165.82,165.68,165.78,59238.0,165.1009,165.2404,165.1009,165.2006,59238.0
2024-10-21 14:20:00,165.8,165.8,165.59,165.63,70472.0,165.2205,165.2205,165.0112,165.0511,70472.0
2024-10-21 14:30:00,165.64,165.77,165.59,165.69,54183.0,165.0611,165.1906,165.0112,165.1109,54183.0
2024-10-21 14:40:00,165.69,165.7,165.56,165.63,42557.0,165.1109,165.1208,164.9813,165.0511,42557.0
2024-10-21 14:50:00,165.63,165.66,165.46,165.51,71820.0,165.0511,165.081,164.8817,164.9315,71820.0
2024-10-21 15:00:00,165.52,165.55,165.4,165.54,52835.0,164.9415,164.9714,164.8219,164.9614,52835.0
2024-10-21 15:10:00,165.53,165.8,165.53,165.78,84011.0,164.9514,165.2205,164.9514,165.2006,84011.0
2024-10-21 15:20:00,165.78,165.8,165.69,165.8,72882.0,165.2006,165.2205,165.1109,165.2205,72882.0
2024-10-21 15:30:00,165.8,165.82,165.74,165.74,99303.0,165.2205,165.2404,165.1607,165.1607,99303.0
2024-10-21 15:40:00,165.73,165.85,165.61,165.83,120618.0,165.1507,165.2703,165.0312,165.2504,120618.0
2024-10-21 15:50:00,165.82,165.84,165.36,165.79,547757.0,165.2404,165.2604,164.782,165.2105,547757.0
2024-10-22 09:30:00,164.64,166.57,164.64,166.38,617321.0,164.0646,165.9878,164.0646,165.7985,617321.0
2024-10-22 09:40:00,166.41,166.82,166.24,166.49,328248.0,165.8284,166.2369,165.659,165.9081,328248.0
2024-10-22 09:50:00,166.49,166.96,166.19,166.95,223352.0,165.9081,166.3764,165.6091,166.3665,223352.0
2024-10-22 10:00:00,166.96,167.47,166.75,166.95,407621.0,166.3764,166.8847,166.1672,166.3665,407621.0
2024-10-22 10:10:00,166.95,167.35,166.85,167.27,200136.0,166.3665,166.7651,166.2668,166.6854,200136.0
2024-10-22 10:20:00,167.27,167.27,166.97,167.11,157671.0,166.6854,166.6854,166.3864,166.5259,157671.0
2024-10-22 10:30:00,167.13,167.4,166.85,166.85,167131.0,166.5458,166.8149,166.2668,166.2668,167131.0
2024-10-22 10:40:00,166.85,166.97,166.56,166.67,139350.0,166.2668,166.3864,165.9778,166.0875,139350.0
2024-10-22 10:50:00,166.68,166.89,166.63,166.71,74545.0,166.0974,166.3067,166.0476,166.1273,74545.0
2024-10-22 11:00:00,166.71,166.74,166.48,166.5,125756.0,166.1273,166.1572,165.8981,165.9181,125756.0
2024-10-22 11:10:00,166.5,166.5,166.25,166.41,117217.0,165.9181,165.9181,165.6689,165.8284,117217.0
2024-10-22 11:20:00,166.41,166.41,166.11,166.23,77057.0,165.8284,165.8284,165.5294,165.649,77057.0
2024-10-22 11:30:00,166.22,166.31,166.13,166.21,77507.0,165.639,165.7287,165.5493,165.6291,77507.0
2024-10-22 11:40:00,166.2,166.36,166.12,166.23,75642.0,165.6191,165.7785,165.5394,165.649,75642.0
2024-10-22 11:50:00,166.22,166.25,166.06,166.06,62362.0,165.639,165.6689,165.4796,165.4796,62362.0
2024-10-22 12:00:00,166.06,166.11,165.81,165.82,115364.0,165.4796,165.5294,165.2305,165.2404,115364.0
2024-10-22 12:10:00,165.81,165.98,165.78,165.83,51489.0,165.2305,165.3999,165.2006,165.2504,51489.0
2024-10-22 12:20:00,165.83,165.85,165.66,165.76,70711.0,165.2504,165.2703,165.081,165.1806,70711.0
2024-10-22 12:30:00,165.75,165.96,165.74,165.78,68255.0,165.1707,165.3799,165.1607,165.2006,68255.0
2024-10-22 12:40:00,165.8,165.8,165.68,165.78,67302.0,165.2205,165.2205,165.1009,165.2006,67302.0
2024-10-22 12:50:00,165.78,166.34,165.76,166.28,131387.0,165.2006,165.7586,165.1806,165.6988,131387.0
2024-10-22 13:00:00,166.28,166.32,166.05,166.1,73162.0,165.6988,165.7387,165.4696,165.5194,73162.0
2024-10-22 13:10:00,166.09,166.24,165.98,166.22,59649.0,165.5095,165.659,165.3999,165.639,59649.0
2024-10-22 13:20:00,166.22,166.28,166.16,166.21,80842.0,165.639,165.6988,165.5792,165.6291,80842.0
2024-10-22 13:30:00,166.21,166.57,166.18,166.47,122579.0,165.6291,165.9878,165.5992,165.8882,122579.0
2024-10-22 13:40:00,166.5,166.66,166.31,166.43,98436.0,165.9181,166.0775,165.7287,165.8483,98436.0
2024-10-22 13:50:00,166.43,166.73,166.42,166.71,81247.0,165.8483,166.1472,165.8383,166.1273,81247.0
2024-10-22 14:00:00,166.72,166.88,166.62,166.67,118866.0,166.1373,166.2967,166.0376,166.0875,118866.0
2024-10-22 14:10:00,166.66,166.67,166.43,166.55,75176.0,166.0775,166.0875,165.8483,165.9679,75176.0
2024-10-22 14:20:00,166.55,166.72,166.55,166.72,77251.0,165.9679,166.1373,165.9679,166.1373,77251.0
2024-10-22 14:30:00,166.73,166.75,166.53,166.56,47167.0,166.1472,166.1672,165.9479,165.9778,47167.0
2024-10-22 14:40:00,166.55,166.6,166.44,166.55,67272.0,165.9679,166.0177,165.8583,165.9679,67272.0
2024-10-22 14:50:00,166.55,166.57,166.21,166.28,61179.0,165.9679,165.9878,165.6291,165.6988,61179.0
2024-10-22 15:00:00,166.27,166.34,166.19,166.34,65440.0,165.6889,165.7586,165.6091,165.7586,65440.0
2024-10-22 15:10:00,166.35,166.42,166.32,166.4,85480.0,165.7686,165.8383,165.7387,165.8184,85480.0
2024-10-22 15:20:00,166.4,166.4,166.27,166.4,62149.0,165.8184,165.8184,165.6889,165.8184,62149.0
2024-10-22 15:30:00,166.4,166.54,166.38,166.4,91296.0,165.8184,165.9579,165.7985,165.8184,91296.0
2024-10-22 15:40:00,166.4,166.67,166.35,166.48,135611.0,165.8184,166.0875,165.7686,165.8981,135611.0
2024-10-22 15:50:00,166.47,166.93,166.46,166.82,466252.0,165.8882,166.3465,165.8782,166.2369,466252.0
2024-10-23 09:30:00,166.43,167.6,166.43,166.65,549633.0,165.8483,167.0142,165.8483,166.0675,549633.0
2024-10-23 09:40:00,166.63,166.85,166.11,166.28,158987.0,166.0476,166.2668,165.5294,165.6988,158987.0
2024-10-23 09:50:00,166.29,166.55,166.02,166.37,124869.0,165.7088,165.9679,165.4397,165.7885,124869.0
2024-10-23 10:00:00,166.39,166.44,165.69,165.81,177519.0,165.8084,165.8583,165.1109,165.2305,177519.0
2024-10-23 10:10:00,165.83,166.15,165.81,165.88,148237.0,165.2504,165.5693,165.2305,165.3002,148237.0
2024-10-23 10:20:00,165.88,166.12,165.54,165.94,250371.0,165.3002,165.5394,164.9614,165.36,250371.0
2024-10-23 10:30:00,165.94,165.96,165.71,165.96,167562.0,165.36,165.3799,165.1308,165.3799,167562.0
2024-10-23 10:40:00,165.96,166.0,165.69,165.94,153594.0,165.3799,165.4198,165.1109,165.36,153594.0
2024-10-23 10:50:00,165.94,165.98,165.46,165.53,102625.0,165.36,165.3999,164.8817,164.9514,102625.0
2024-10-23 11:00:00,165.53,165.56,165.32,165.43,157529.0,164.9514,164.9813,164.7422,164.8518,157529.0
2024-10-23 11:10:00,165.44,165.46,164.84,164.87,200861.0,164.8618,164.8817,164.2639,164.2937,200861.0
2024-10-23 11:20:00,164.87,164.98,164.26,164.37,243576.0,164.2937,164.4034,163.6859,163.7955,243576.0
2024-10-23 11:30:00,164.36,164.37,163.81,164.21,318433.0,163.7855,163.7955,163.2375,163.6361,318433.0
2024-10-23 11:40:00,164.21,164.32,163.98,164.14,139181.0,163.6361,163.7457,163.4069,163.5663,139181.0
2024-10-23 11:50:00,164.16,164.55,164.16,164.46,152422.0,163.5862,163.9749,163.5862,163.8852,152422.0
2024-10-23 12:00:00,164.45,164.45,163.97,164.26,120868.0,163.8752,163.8752,163.3969,163.6859,120868.0
2024-10-23 12:10:00,164.24,164.61,164.17,164.45,86382.0,163.6659,164.0347,163.5962,163.8752,86382.0
2024-10-23 12:20:00,164.46,164.59,164.26,164.47,88643.0,163.8852,164.0147,163.6859,163.8951,88643.0
2024-10-23 12:30:00,164.47,164.47,164.22,164.31,98401.0,163.8951,163.8951,163.646,163.7357,98401.0
2024-10-23 12:40:00,164.32,164.7,164.3,164.68,82423.0,163.7457,164.1243,163.7257,164.1044,82423.0
2024-10-23 12:50:00,164.69,164.7,164.37,164.55,78342.0,164.1144,164.1243,163.7955,163.9749,78342.0
2024-10-23 13:00:00,164.54,164.55,164.29,164.34,96760.0,163.9649,163.9749,163.7158,163.7656,96760.0
2024-10-23 13:10:00,164.35,164.37,164.09,164.14,93072.0,163.7756,163.7955,163.5165,163.5663,93072.0
2024-10-23 13:20:00,164.13,164.21,163.99,164.12,88402.0,163.5563,163.6361,163.4168,163.5464,88402.0
2024-10-23 13:30:00,164.12,164.25,164.0,164.06,109760.0,163.5464,163.6759,163.4268,163.4866,109760.0
2024-10-23 13:40:00,164.09,164.29,163.98,164.12,90541.0,163.5165,163.7158,163.4069,163.5464,90541.0
2024-10-23 13:50:00,164.12,164.15,163.87,163.96,126195.0,163.5464,163.5763,163.2972,163.3869,126195.0
2024-10-23 14:00:00,163.96,164.0,163.75,163.88,126280.0,163.3869,163.4268,163.1777,163.3072,126280.0
2024-10-23 14:10:00,163.88,163.88,163.63,163.64,155954.0,163.3072,163.3072,163.0581,163.068,155954.0
2024-10-23 14:20:00,163.63,164.09,163.63,163.94,157725.0,163.0581,163.5165,163.0581,163.367,157725.0
2024-10-23 14:30:00,163.95,164.26,163.91,164.22,136208.0,163.377,163.6859,163.3371,163.646,136208.0
2024-10-23 14:40:00,164.21,164.42,164.17,164.31,83115.0,163.6361,163.8453,163.5962,163.7357,83115.0
2024-10-23 14:50:00,164.31,164.31,164.05,164.3,75330.0,163.7357,163.7357,163.4766,163.7257,75330.0
2024-10-23 15:00:00,164.29,164.41,164.26,164.36,54916.0,163.7158,163.8354,163.6859,163.7855,54916.0
2024-10-23 15:10:00,164.37,164.47,164.2,164.44,82362.0,163.7955,163.8951,163.6261,163.8653,82362.0
2024-10-23 15:20:00,164.44,164.48,164.29,164.39,136700.0,163.8653,163.9051,163.7158,163.8154,136700.0
2024-10-23 15:30:00,164.39,164.71,164.28,164.64,176948.0,163.8154,164.1343,163.7058,164.0646,176948.0
2024-10-23 15:40:00,164.64,164.65,164.41,164.46,134312.0,164.0646,164.0745,163.8354,163.8852,134312.0
2024-10-23 15:50:00,164.47,164.63,164.13,164.48,470532.0,163.8951,164.0546,163.5563,163.9051,470532.0
2024-10-24 09:30:00,164.58,164.94,163.03,163.12,928978.0,164.0048,164.3635,162.4602,162.5499,928978.0
2024-10-24 09:40:00,163.08,163.33,162.77,163.02,684792.0,162.51,162.7591,162.2011,162.4502,684792.0
2024-10-24 09:50:00,163.02,164.02,163.02,163.89,387085.0,162.4502,163.4467,162.4502,163.3172,387085.0
2024-10-24 10:00:00,163.9,164.2,163.67,163.99,250123.0,163.3271,163.6261,163.0979,163.4168,250123.0
2024-10-24 10:10:00,163.99,164.31,163.94,164.25,221641.0,163.4168,163.7357,163.367,163.6759,221641.0
2024-10-24 10:20:00,164.25,164.33,163.84,163.89,244676.0,163.6759,163.7556,163.2673,163.3172,244676.0
2024-10-24 10:30:00,163.91,164.48,163.89,164.37,179677.0,163.3371,163.9051,163.3172,163.7955,179677.0
2024-10-24 10:40:00,164.38,164.54,164.04,164.26,191531.0,163.8055,163.9649,163.4666,163.6859,191531.0
2024-10-24 10:50:00,164.26,164.45,164.09,164.38,220094.0,163.6859,163.8752,163.5165,163.8055,220094.0
2024-10-24 11:00:00,164.38,164.61,164.16,164.42,215413.0,163.8055,164.0347,163.5862,163.8453,215413.0
2024-10-24 11:10:00,164.41,164.56,164.29,164.32,174795.0,163.8354,163.9848,163.7158,163.7457,174795.0
2024-10-24 11:20:00,164.32,164.44,164.1,164.28,78137.0,163.7457,163.8653,163.5264,163.7058,78137.0
2024-10-24 11:30:00,164.29,164.29,164.0,164.03,128737.0,163.7158,163.7158,163.4268,163.4567,128737.0
2024-10-24 11:40:00,164.03,164.11,163.82,163.89,61154.0,163.4567,163.5364,163.2474,163.3172,61154.0
2024-10-24 11:50:00,163.89,164.65,163.85,164.65,101542.0,163.3172,164.0745,163.2773,164.0745,101542.0
2024-10-24 12:00:00,164.65,164.82,164.47,164.64,94194.0,164.0745,164.2439,163.8951,164.0646,94194.0
2024-10-24 12:10:00,164.64,164.64,164.3,164.42,95777.0,164.0646,164.0646,163.7257,163.8453,95777.0
2024-10-24 12:20:00,164.42,164.84,164.39,164.75,118123.0,163.8453,164.2639,163.8154,164.1742,118123.0
2024-10-24 12:30:00,164.76,165.05,164.76,165.04,135734.0,164.1841,164.4731,164.1841,164.4632,135734.0
2024-10-24 12:40:00,165.03,165.05,164.92,165.03,100716.0,164.4532,164.4731,164.3436,164.4532,100716.0
2024-10-24 12:50:00,165.03,165.04,164.77,164.95,52902.0,164.4532,164.4632,164.1941,164.3735,52902.0
2024-10-24 13:00:00,164.96,165.05,164.8,164.86,58913.0,164.3834,164.4731,164.224,164.2838,58913.0
2024-10-24 13:10:00,164.85,164.94,164.67,164.78,75371.0,164.2738,164.3635,164.0944,164.2041,75371.0
2024-10-24 13:20:00,164.78,164.82,164.67,164.8,40492.0,164.2041,164.2439,164.0944,164.224,40492.0
2024-10-24 13:30:00,164.8,164.88,164.7,164.88,45117.0,164.224,164.3037,164.1243,164.3037,45117.0
2024-10-24 13:40:00,164.89,164.97,164.77,164.8,67529.0,164.3137,164.3934,164.1941,164.224,67529.0
2024-10-24 13:50:00,164.81,164.95,164.77,164.79,59745.0,164.234,164.3735,164.1941,164.214,59745.0
2024-10-24 14:00:00,164.81,164.82,164.6,164.71,86733.0,164.234,164.2439,164.0247,164.1343,86733.0
2024-10-24 14:10:00,164.71,164.89,164.67,164.76,69707.0,164.1343,164.3137,164.0944,164.1841,69707.0
2024-10-24 14:20:00,164.77,164.81,164.6,164.65,95192.0,164.1941,164.234,164.0247,164.0745,95192.0
2024-10-24 14:30:00,164.65,164.68,164.46,164.55,75934.0,164.0745,164.1044,163.8852,163.9749,75934.0
2024-10-24 14:40:00,164.54,164.6,164.45,164.55,55472.0,163.9649,164.0247,163.8752,163.9749,55472.0
2024-10-24 14:50:00,164.55,164.57,164.47,164.52,52965.0,163.9749,163.9948,163.8951,163.945,52965.0
2024-10-24 15:00:00,164.51,164.56,164.25,164.54,93296.0,163.935,163.9848,163.6759,163.9649,93296.0
2024-10-24 15:10:00,164.56,164.81,164.55,164.77,96189.0,163.9848,164.234,163.9749,164.1941,96189.0
2024-10-24 15:20:00,164.78,164.8,164.7,164.77,69128.0,164.2041,164.224,164.1243,164.1941,69128.0
2024-10-24 15:30:00,164.77,164.82,164.58,164.62,122488.0,164.1941,164.2439,164.0048,164.0446,122488.0
2024-10-24 15:40:00,164.62,164.98,164.52,164.84,156238.0,164.0446,164.4034,163.945,164.2639,156238.0
2024-10-24 15:50:00,164.86,165.01,164.47,164.52,634549.0,164.2838,164.4333,163.8951,163.945,634549.0
2024-10-25 09:30:00,165.31,166.12,165.23,165.31,633753.0,164.7322,165.5394,164.6525,164.7322,633753.0
2024-10-25 09:40:00,165.28,166.47,165.26,166.36,486046.0,164.7023,165.8882,164.6824,165.7785,486046.0
2024-10-25 09:50:00,166.36,167.3,166.36,167.13,417034.0,165.7785,166.7153,165.7785,166.5458,417034.0
2024-10-25 10:00:00,167.14,167.4,166.85,167.09,329430.0,166.5558,166.8149,166.2668,166.506,329430.0
2024-10-25 10:10:00,167.1,167.36,166.77,166.9,234660.0,166.516,166.775,166.1871,166.3167,234660.0
2024-10-25 10:20:00,166.92,167.35,166.86,167.1,230375.0,166.3366,166.7651,166.2768,166.516,230375.0
2024-10-25 10:30:00,167.08,167.21,166.82,166.89,196740.0,166.496,166.6256,166.2369,166.3067,196740.0
2024-10-25 10:40:00,166.9,167.09,166.48,166.66,108835.0,166.3167,166.506,165.8981,166.0775,108835.0
2024-10-25 10:50:00,166.68,166.87,166.59,166.76,102701.0,166.0974,166.2868,166.0077,166.1771,102701.0
2024-10-25 11:00:00,166.76,166.91,166.63,166.7,97259.0,166.1771,166.3266,166.0476,166.1174,97259.0
2024-10-25 11:10:00,166.7,167.2,166.62,167.19,136985.0,166.1174,166.6156,166.0376,166.6056,136985.0
2024-10-25 11:20:00,167.18,167.23,166.78,166.89,139959.0,166.5957,166.6455,166.1971,166.3067,139959.0
2024-10-25 11:30:00,166.86,166.95,166.71,166.77,74369.0,166.2768,166.3665,166.1273,166.1871,74369.0
2024-10-25 11:40:00,166.77,166.83,166.59,166.68,91254.0,166.1871,166.2469,166.0077,166.0974,91254.0
2024-10-25 11:50:00,166.67,166.86,166.55,166.69,85316.0,166.0875,166.2768,165.9679,166.1074,85316.0
2024-10-25 12:00:00,166.69,166.98,166.58,166.96,123058.0,166.1074,166.3964,165.9978,166.3764,123058.0
2024-10-25 12:10:00,166.95,167.13,166.91,166.95,110553.0,166.3665,166.5458,166.3266,166.3665,110553.0
2024-10-25 12:20:00,166.95,167.2,166.94,167.17,101639.0,166.3665,166.6156,166.3565,166.5857,101639.0
2024-10-25 12:30:00,167.19,167.3,167.05,167.26,103906.0,166.6056,166.7153,166.4661,166.6754,103906.0
2024-10-25 12:40:00,167.25,167.3,167.07,167.08,82510.0,166.6654,166.7153,166.4861,166.496,82510.0
2024-10-25 12:50:00,167.07,167.15,167.03,167.11,82267.0,166.4861,166.5658,166.4462,166.5259,82267.0
2024-10-25 13:00:00,167.12,167.16,166.92,166.98,62841.0,166.5359,166.5757,166.3366,166.3964,62841.0
2024-10-25 13:10:00,166.97,166.97,166.74,166.76,124356.0,166.3864,166.3864,166.1572,166.1771,124356.0
2024-10-25 13:20:00,166.75,166.8,166.44,166.67,142206.0,166.1672,166.217,165.8583,166.0875,142206.0
2024-10-25 13:30:00,166.67,166.8,166.5,166.63,136125.0,166.0875,166.217,165.9181,166.0476,136125.0
2024-10-25 13:40:00,166.61,166.69,166.22,166.61,208630.0,166.0277,166.1074,165.639,166.0277,208630.0
2024-10-25 13:50:00,166.62,166.69,166.12,166.16,122966.0,166.0376,166.1074,165.5394,165.5792,122966.0
2024-10-25 14:00:00,166.17,166.25,165.95,166.06,215150.0,165.5892,165.6689,165.37,165.4796,215150.0
2024-10-25 14:10:00,166.05,166.6,165.97,166.57,145990.0,165.4696,166.0177,165.3899,165.9878,145990.0
2024-10-25 14:20:00,166.59,166.86,166.44,166.78,87456.0,166.0077,166.2768,165.8583,166.1971,87456.0
2024-10-25 14:30:00,166.79,166.89,166.66,166.83,86142.0,166.207,166.3067,166.0775,166.2469,86142.0
2024-10-25 14:40:00,166.82,167.08,166.75,167.05,84758.0,166.2369,166.496,166.1672,166.4661,84758.0
2024-10-25 14:50:00,167.05,167.05,166.82,166.94,98007.0,166.4661,166.4661,166.2369,166.3565,98007.0
2024-10-25 15:00:00,166.92,167.04,166.86,166.86,110411.0,166.3366,166.4562,166.2768,166.2768,110411.0
2024-10-25 15:10:00,166.86,167.03,166.79,166.87,135330.0,166.2768,166.4462,166.207,166.2868,135330.0
2024-10-25 15:20:00,166.85,166.93,166.63,166.77,120118.0,166.2668,166.3465,166.0476,166.1871,120118.0
2024-10-25 15:30:00,166.76,166.97,166.73,166.9,102655.0,166.1771,166.3864,166.1472,166.3167,102655.0
2024-10-25 15:40:00,166.88,167.17,166.8,167.07,212856.0,166.2967,166.5857,166.217,166.4861,212856.0
2024-10-25 15:50:00,167.12,167.19,166.67,166.99,652618.0,166.5359,166.6056,166.0875,166.4063,652618.0
2024-10-28 09:30:00,170.55,170.61,168.37,168.69,1560806.0,169.9539,170.0137,167.7815,168.1004,1560806.0
2024-10-28 09:40:00,168.67,168.72,168.03,168.3,518498.0,168.0805,168.1303,167.4427,167.7118,518498.0
2024-10-28 09:50:00,168.3,169.1,168.06,168.72,451399.0,167.7118,168.509,167.4726,168.1303,451399.0
2024-10-28 10:00:00,168.71,169.15,168.63,169.01,281552.0,168.1203,168.5588,168.0406,168.4193,281552.0
2024-10-28 10:10:00,169.0,169.38,168.75,169.3,319739.0,168.4093,168.788,168.1602,168.7083,319739.0
2024-10-28 10:20:00,169.3,169.36,169.11,169.31,227568.0,168.7083,168.7681,168.5189,168.7182,227568.0
2024-10-28 10:30:00,169.31,169.69,169.25,169.65,239882.0,168.7182,169.0969,168.6584,169.057,239882.0
2024-10-28 10:40:00,169.65,169.79,169.25,169.34,244904.0,169.057,169.1966,168.6584,168.7481,244904.0
2024-10-28 10:50:00,169.34,169.37,168.95,169.07,243300.0,168.7481,168.778,168.3595,168.4791,243300.0
2024-10-28 11:00:00,169.07,169.15,165.79,167.24,1377079.0,168.4791,168.5588,165.2105,166.6555,1377079.0
2024-10-28 11:10:00,167.29,168.32,167.21,168.31,548168.0,166.7053,167.7317,166.6256,167.7217,548168.0
2024-10-28 11:20:00,168.3,168.56,168.07,168.24,342093.0,167.7118,167.9708,167.4826,167.652,342093.0
2024-10-28 11:30:00,168.25,168.47,167.81,168.3,273429.0,167.6619,167.8812,167.2235,167.7118,273429.0
2024-10-28 11:40:00,168.3,168.54,168.2,168.42,178756.0,167.7118,167.9509,167.6121,167.8313,178756.0
2024-10-28 11:50:00,168.44,168.62,168.37,168.54,177147.0,167.8513,168.0306,167.7815,167.9509,177147.0
2024-10-28 12:00:00,168.54,168.55,168.13,168.19,265881.0,167.9509,167.9609,167.5424,167.6021,265881.0
2024-10-28 12:10:00,168.19,168.38,167.91,167.96,171998.0,167.6021,167.7915,167.3231,167.3729,171998.0
2024-10-28 12:20:00,167.97,168.2,167.97,168.08,156609.0,167.3829,167.6121,167.3829,167.4925,156609.0
2024-10-28 12:30:00,168.08,168.13,167.89,168.01,164912.0,167.4925,167.5424,167.3032,167.4228,164912.0
2024-10-28 12:40:00,168.01,168.61,168.0,168.48,172303.0,167.4228,168.0207,167.4128,167.8911,172303.0
2024-10-28 12:50:00,168.5,168.54,168.12,168.34,117225.0,167.9111,167.9509,167.5324,167.7516,117225.0
2024-10-28 13:00:00,168.34,168.43,168.21,168.29,93127.0,167.7516,167.8413,167.6221,167.7018,93127.0
2024-10-28 13:10:00,168.28,168.43,168.07,168.43,159966.0,167.6918,167.8413,167.4826,167.8413,159966.0
2024-10-28 13:20:00,168.44,168.67,168.24,168.25,152730.0,167.8513,168.0805,167.652,167.6619,152730.0
2024-10-28 13:30:00,168.26,168.35,168.17,168.32,128009.0,167.6719,167.7616,167.5822,167.7317,128009.0
2024-10-28 13:40:00,168.32,168.39,168.23,168.3,116391.0,167.7317,167.8014,167.642,167.7118,116391.0
2024-10-28 13:50:00,168.3,168.55,168.25,168.54,140038.0,167.7118,167.9609,167.6619,167.9509,140038.0
2024-10-28 14:00:00,168.53,168.66,168.41,168.62,169258.0,167.941,168.0705,167.8214,168.0306,169258.0
2024-10-28 14:10:00,168.61,168.62,168.45,168.58,122501.0,168.0207,168.0306,167.8612,167.9908,122501.0
2024-10-28 14:20:00,168.58,168.83,168.45,168.79,176052.0,167.9908,168.2399,167.8612,168.2,176052.0
2024-10-28 14:30:00,168.79,168.81,168.55,168.6,216083.0,168.2,168.22,167.9609,168.0107,216083.0
2024-10-28 14:40:00,168.61,168.65,168.42,168.52,136027.0,168.0207,168.0605,167.8313,167.931,136027.0
2024-10-28 14:50:00,168.51,169.03,168.49,168.87,249900.0,167.921,168.4392,167.9011,168.2798,249900.0
2024-10-28 15:00:00,168.87,168.97,168.69,168.71,196309.0,168.2798,168.3794,168.1004,168.1203,196309.0
2024-10-28 15:10:00,168.71,168.76,168.41,168.44,216804.0,168.1203,168.1702,167.8214,167.8513,216804.0
2024-10-28 15:20:00,168.44,168.62,168.42,168.57,176051.0,167.8513,168.0306,167.8313,167.9808,176051.0
2024-10-28 15:30:00,168.57,168.73,168.51,168.61,198412.0,167.9808,168.1403,167.921,168.0207,198412.0
2024-10-28 15:40:00,168.62,168.8,168.57,168.75,253442.0,168.0306,168.21,167.9808,168.1602,253442.0
2024-10-28 15:50:00,168.74,168.77,168.26,168.34,1246430.0,168.1502,168.1801,167.6719,167.7516,1246430.0
2024-10-29 09:30:00,169.39,170.01,168.66,169.02,1034893.0,168.7979,169.4158,168.0705,168.4292,1034893.0
2024-10-29 09:40:00,169.04,169.94,168.92,169.38,514089.0,168.4492,169.346,168.3296,168.788,514089.0
2024-10-29 09:50:00,169.39,169.68,169.27,169.6,352208.0,168.7979,169.0869,168.6784,169.0072,352208.0
2024-10-29 10:00:00,169.62,169.76,169.31,169.49,305725.0,169.0271,169.1667,168.7182,168.8976,305725.0
2024-10-29 10:10:00,169.48,169.66,169.2,169.42,272375.0,168.8876,169.067,168.6086,168.8278,272375.0
2024-10-29 10:20:00,169.42,169.77,169.17,169.37,278700.0,168.8278,169.1766,168.5787,168.778,278700.0
2024-10-29 10:30:00,169.37,170.12,169.37,170.07,419521.0,168.778,169.5254,168.778,169.4756,419521.0
2024-10-29 10:40:00,170.06,170.27,169.93,170.09,302695.0,169.4656,169.6749,169.3361,169.4955,302695.0
2024-10-29 10:50:00,170.1,170.69,170.06,170.68,399008.0,169.5055,170.0934,169.4656,170.0834,399008.0
2024-10-29 11:00:00,170.66,170.82,170.43,170.56,324025.0,170.0635,170.223,169.8343,169.9639,324025.0
2024-10-29 11:10:00,170.57,170.87,170.54,170.65,276365.0,169.9738,170.2728,169.9439,170.0535,276365.0
2024-10-29 11:20:00,170.66,170.66,170.43,170.52,324497.0,170.0635,170.0635,169.8343,169.924,324497.0
2024-10-29 11:30:00,170.53,170.62,170.3,170.45,321962.0,169.934,170.0236,169.7048,169.8542,321962.0
2024-10-29 11:40:00,170.44,170.49,170.22,170.49,233875.0,169.8443,169.8941,169.625,169.8941,233875.0
2024-10-29 11:50:00,170.48,170.6,169.9,170.22,246205.0,169.8841,170.0037,169.3062,169.625,246205.0
2024-10-29 12:00:00,170.22,170.49,170.21,170.24,252967.0,169.625,169.8941,169.6151,169.645,252967.0
2024-10-29 12:10:00,170.25,170.33,169.93,170.15,358476.0,169.6549,169.7347,169.3361,169.5553,358476.0
2024-10-29 12:20:00,170.15,170.2,170.0,170.08,198140.0,169.5553,169.6051,169.4058,169.4855,198140.0
2024-10-29 12:30:00,170.08,170.43,170.08,170.35,197890.0,169.4855,169.8343,169.4855,169.7546,197890.0
2024-10-29 12:40:00,170.35,170.69,170.35,170.6,191970.0,169.7546,170.0934,169.7546,170.0037,191970.0
2024-10-29 12:50:00,170.61,170.84,170.56,170.79,261530.0,170.0137,170.2429,169.9639,170.1931,261530.0
2024-10-29 13:00:00,170.79,171.03,170.77,170.96,258781.0,170.1931,170.4322,170.1731,170.3625,258781.0
2024-10-29 13:10:00,170.96,171.12,170.91,171.02,240053.0,170.3625,170.5219,170.3126,170.4223,240053.0
2024-10-29 13:20:00,171.03,171.09,170.88,171.04,242269.0,170.4322,170.492,170.2827,170.4422,242269.0
2024-10-29 13:30:00,171.06,171.3,171.02,171.25,302095.0,170.4621,170.7013,170.4223,170.6514,302095.0
2024-10-29 13:40:00,171.26,171.36,170.82,171.35,413518.0,170.6614,170.7611,170.223,170.7511,413518.0
2024-10-29 13:50:00,171.36,171.39,171.04,171.05,197409.0,170.7611,170.791,170.4422,170.4521,197409.0
2024-10-29 14:00:00,171.04,171.24,170.96,171.19,174365.0,170.4422,170.6415,170.3625,170.5917,174365.0
2024-10-29 14:10:00,171.19,171.26,171.09,171.2,224890.0,170.5917,170.6614,170.492,170.6016,224890.0
2024-10-29 14:20:00,171.2,171.39,171.14,171.38,249164.0,170.6016,170.791,170.5418,170.781,249164.0
2024-10-29 14:30:00,171.39,171.55,171.32,171.49,312660.0,170.791,170.9504,170.7212,170.8906,312660.0
2024-10-29 14:40:00,171.49,171.52,171.32,171.46,265293.0,170.8906,170.9205,170.7212,170.8607,265293.0
2024-10-29 14:50:00,171.46,171.47,171.19,171.3,293350.0,170.8607,170.8707,170.5917,170.7013,293350.0
2024-10-29 15:00:00,171.29,171.58,171.29,171.56,340169.0,170.6913,170.9803,170.6913,170.9604,340169.0
2024-10-29 15:10:00,171.56,171.78,171.44,171.77,385678.0,170.9604,171.1796,170.8408,171.1696,385678.0
2024-10-29 15:20:00,171.77,171.77,171.5,171.67,373417.0,171.1696,171.1696,170.9006,171.07,373417.0
2024-10-29 15:30:00,171.66,171.79,171.38,171.5,509635.0,171.06,171.1896,170.781,170.9006,509635.0
2024-10-29 15:40:00,171.5,171.86,171.5,171.75,523032.0,170.9006,171.2593,170.9006,171.1497,523032.0
2024-10-29 15:50:00,171.74,171.8,170.83,171.14,1882474.0,171.1397,171.1995,170.2329,170.5418,1882474.0
2024-10-30 09:30:00,182.31,183.79,179.82,180.57,6193922.0,181.6728,183.1476,179.1915,179.9389,6193922.0
2024-10-30 09:40:00,180.59,181.49,179.27,181.1,2943664.0,179.9588,180.8557,178.6434,180.467,2943664.0
2024-10-30 09:50:00,181.1,181.78,180.42,180.99,1377172.0,180.467,181.1446,179.7894,180.3574,1377172.0
2024-10-30 10:00:00,180.97,181.66,180.58,181.63,1463291.0,180.3375,181.0251,179.9488,180.9952,1463291.0
2024-10-30 10:10:00,181.63,182.29,181.52,182.28,1502346.0,180.9952,181.6529,180.8856,181.6429,1502346.0
2024-10-30 10:20:00,182.28,182.95,182.18,182.81,1139257.0,181.6429,182.3106,181.5432,182.171,1139257.0
2024-10-30 10:30:00,182.79,182.85,181.87,181.97,838447.0,182.1511,182.2109,181.2343,181.334,838447.0
2024-10-30 10:40:00,181.99,182.04,180.69,180.74,1133460.0,181.3539,181.4037,180.0585,180.1083,1133460.0
2024-10-30 10:50:00,180.75,181.06,180.18,181.0,929521.0,180.1182,180.4272,179.5502,180.3674,929521.0
2024-10-30 11:00:00,181.02,181.14,180.2,180.37,731585.0,180.3873,180.5069,179.5702,179.7396,731585.0
2024-10-30 11:10:00,180.36,180.49,180.03,180.2,652663.0,179.7296,179.8592,179.4008,179.5702,652663.0
2024-10-30 11:20:00,180.2,181.64,180.2,181.59,833892.0,179.5702,181.0051,179.5702,180.9553,833892.0
2024-10-30 11:30:00,181.59,181.73,181.02,181.12,766333.0,180.9553,181.0948,180.3873,180.487,766333.0
2024-10-30 11:40:00,181.12,181.55,180.93,181.43,445499.0,180.487,180.9154,180.2976,180.7959,445499.0
2024-10-30 11:50:00,181.44,181.59,180.64,180.73,498076.0,180.8058,180.9553,180.0086,180.0983,498076.0
2024-10-30 12:00:00,180.74,180.99,180.46,180.49,451230.0,180.1083,180.3574,179.8293,179.8592,451230.0
2024-10-30 12:10:00,180.47,180.72,180.37,180.48,234949.0,179.8392,180.0883,179.7396,179.8492,234949.0
2024-10-30 12:20:00,180.47,180.99,180.25,180.88,628611.0,179.8392,180.3574,179.62,180.2478,628611.0
2024-10-30 12:30:00,180.88,181.19,180.52,180.74,384701.0,180.2478,180.5567,179.889,180.1083,384701.0
2024-10-30 12:40:00,180.72,180.77,180.23,180.41,401837.0,180.0883,180.1382,179.6001,179.7794,401837.0
2024-10-30 12:50:00,180.41,180.41,179.53,179.56,382067.0,179.7794,179.7794,178.9025,178.9324,382067.0
2024-10-30 13:00:00,179.55,179.75,179.25,179.56,417897.0,178.9224,179.1217,178.6235,178.9324,417897.0
2024-10-30 13:10:00,179.56,179.62,178.68,178.88,653452.0,178.9324,178.9922,178.0555,178.2548,653452.0
2024-10-30 13:20:00,178.88,179.06,178.17,178.19,578057.0,178.2548,178.4342,177.5473,177.5672,578057.0
2024-10-30 13:30:00,178.19,178.73,177.87,177.91,677484.0,177.5672,178.1053,177.2483,177.2882,677484.0
2024-10-30 13:40:00,177.91,178.57,177.76,178.52,444838.0,177.2882,177.9459,177.1387,177.896,444838.0
2024-10-30 13:50:00,178.51,178.63,177.89,177.96,318327.0,177.8861,178.0057,177.2682,177.338,318327.0
2024-10-30 14:00:00,177.95,178.66,177.93,178.58,402263.0,177.328,178.0355,177.3081,177.9558,402263.0
2024-10-30 14:10:00,178.6,178.67,178.0,178.19,256798.0,177.9758,178.0455,177.3779,177.5672,256798.0
2024-10-30 14:20:00,178.2,178.71,178.2,178.44,300989.0,177.5772,178.0854,177.5772,177.8163,300989.0
2024-10-30 14:30:00,178.43,178.51,178.14,178.44,200508.0,177.8064,177.8861,177.5174,177.8163,200508.0
2024-10-30 14:40:00,178.43,178.66,178.26,178.6,238235.0,177.8064,178.0355,177.6369,177.9758,238235.0
2024-10-30 14:50:00,178.61,178.74,178.36,178.43,301582.0,177.9857,178.1153,177.7366,177.8064,301582.0
2024-10-30 15:00:00,178.42,178.42,177.84,178.32,526236.0,177.7964,177.7964,177.2184,177.6967,526236.0
2024-10-30 15:10:00,178.31,178.62,178.06,178.1,354226.0,177.6868,177.9957,177.4376,177.4775,354226.0
2024-10-30 15:20:00,178.13,178.25,177.84,178.0,324978.0,177.5074,177.627,177.2184,177.3779,324978.0
2024-10-30 15:30:00,178.0,178.1,177.28,177.42,574668.0,177.3779,177.4775,176.6604,176.7999,574668.0
2024-10-30 15:40:00,177.41,177.53,176.9,176.94,527208.0,176.7899,176.9095,176.2817,176.3216,527208.0
2024-10-30 15:50:00,176.92,176.94,175.74,176.24,1820038.0,176.3016,176.3216,175.1258,175.624,1820038.0
2024-10-31 09:30:00,174.73,177.41,174.6,176.85,2543954.0,174.1193,176.7899,173.9897,176.2319,2543954.0
2024-10-31 09:40:00,176.87,178.42,176.43,176.92,1180783.0,176.2518,177.7964,175.8133,176.3016,1180783.0
2024-10-31 09:50:00,176.9,177.09,176.11,176.27,755420.0,176.2817,176.471,175.4945,175.6539,755420.0
2024-10-31 10:00:00,176.29,177.9,176.07,177.66,615353.0,175.6738,177.2782,175.4546,177.039,615353.0
2024-10-31 10:10:00,177.68,177.77,176.34,176.62,687388.0,177.059,177.1487,175.7237,176.0027,687388.0
2024-10-31 10:20:00,176.63,176.89,175.9,175.91,602974.0,176.0126,176.2717,175.2852,175.2952,602974.0
2024-10-31 10:30:00,175.91,176.06,175.56,175.8,479521.0,175.2952,175.4446,174.9464,175.1855,479521.0
2024-10-31 10:40:00,175.89,176.19,175.07,175.2,464363.0,175.2752,175.5742,174.4581,174.5876,464363.0
2024-10-31 10:50:00,175.19,175.8,175.07,175.68,382509.0,174.5777,175.1855,174.4581,175.066,382509.0
2024-10-31 11:00:00,175.67,176.68,175.54,176.28,534167.0,175.056,176.0625,174.9265,175.6639,534167.0
2024-10-31 11:10:00,176.28,176.5,175.93,176.37,345647.0,175.6639,175.8831,175.3151,175.7536,345647.0
2024-10-31 11:20:00,176.38,176.6,175.76,175.78,395183.0,175.7635,175.9827,175.1457,175.1656,395183.0
2024-10-31 11:30:00,175.76,175.8,175.24,175.34,382229.0,175.1457,175.1855,174.6275,174.7272,382229.0
2024-10-31 11:40:00,175.33,175.76,175.13,175.44,383198.0,174.7172,175.1457,174.5179,174.8268,383198.0
2024-10-31 11:50:00,175.43,175.92,175.29,175.87,276641.0,174.8168,175.3051,174.6773,175.2553,276641.0
2024-10-31 12:00:00,175.86,176.55,175.71,176.4,325709.0,175.2453,175.9329,175.0959,175.7834,325709.0
2024-10-31 12:10:00,176.42,176.57,175.94,176.3,398311.0,175.8034,175.9529,175.3251,175.6838,398311.0
2024-10-31 12:20:00,176.32,176.51,173.59,174.7,1317736.0,175.7037,175.8931,172.9833,174.0894,1317736.0
2024-10-31 12:30:00,174.73,174.95,173.29,174.67,868034.0,174.1193,174.3385,172.6843,174.0595,868034.0
2024-10-31 12:40:00,174.68,174.83,173.86,174.0,498441.0,174.0695,174.2189,173.2523,173.3918,498441.0
2024-10-31 12:50:00,174.02,174.44,173.78,174.05,273882.0,173.4118,173.8303,173.1726,173.4417,273882.0
2024-10-31 13:00:00,174.03,174.41,173.88,174.14,272998.0,173.4217,173.8004,173.2723,173.5313,272998.0
2024-10-31 13:10:00,174.12,174.14,173.6,173.87,239833.0,173.5114,173.5313,172.9932,173.2623,239833.0
2024-10-31 13:20:00,173.89,173.94,173.42,173.53,258329.0,173.2822,173.332,172.8139,172.9235,258329.0
2024-10-31 13:30:00,173.52,173.65,173.05,173.25,258735.0,172.9135,173.0431,172.4452,172.6445,258735.0
2024-10-31 13:40:00,173.29,173.45,173.12,173.33,206751.0,172.6843,172.8438,172.5149,172.7242,206751.0
2024-10-31 13:50:00,173.33,173.62,172.78,173.01,252707.0,172.7242,173.0132,172.1761,172.4053,252707.0
2024-10-31 14:00:00,173.03,173.67,172.96,173.42,225114.0,172.4252,173.063,172.3555,172.8139,225114.0
2024-10-31 14:10:00,173.42,173.55,172.8,172.95,152127.0,172.8139,172.9434,172.196,172.3455,152127.0
2024-10-31 14:20:00,172.96,173.19,172.74,173.16,190157.0,172.3555,172.5847,172.1362,172.5548,190157.0
2024-10-31 14:30:00,173.16,173.46,172.81,172.99,227413.0,172.5548,172.8537,172.206,172.3854,227413.0
2024-10-31 14:40:00,172.99,173.11,172.8,172.88,176064.0,172.3854,172.5049,172.196,172.2758,176064.0
2024-10-31 14:50:00,172.89,173.03,172.81,172.94,168228.0,172.2857,172.4252,172.206,172.3355,168228.0
2024-10-31 15:00:00,172.95,173.42,172.93,173.36,201279.0,172.3455,172.8139,172.3256,172.7541,201279.0
2024-10-31 15:10:00,173.37,173.53,173.18,173.38,234361.0,172.764,172.9235,172.5747,172.774,234361.0
2024-10-31 15:20:00,173.4,173.72,173.4,173.69,277500.0,172.7939,173.1128,172.7939,173.0829,277500.0
2024-10-31 15:30:00,173.71,173.78,173.21,173.51,250156.0,173.1028,173.1726,172.6046,172.9035,250156.0
2024-10-31 15:40:00,173.5,174.03,173.33,173.94,329991.0,172.8936,173.4217,172.7242,173.332,329991.0
2024-10-31 15:50:00,173.95,173.96,172.56,172.57,1584676.0,173.342,173.352,171.9569,171.9668,1584676.0
2024-11-01 09:30:00,171.54,172.9,170.31,172.74,1879474.0,170.9404,172.2957,169.7147,172.1362,1879474.0
2024-11-01 09:40:00,172.72,173.63,172.68,173.31,796526.0,172.1163,173.0231,172.0764,172.7042,796526.0
2024-11-01 09:50:00,173.31,173.8,173.12,173.38,384234.0,172.7042,173.1925,172.5149,172.774,384234.0
2024-11-01 10:00:00,173.4,173.45,172.01,172.17,444075.0,172.7939,172.8438,171.4088,171.5682,444075.0
2024-11-01 10:10:00,172.2,172.71,172.18,172.53,260304.0,171.5981,172.1063,171.5782,171.927,260304.0
2024-11-01 10:20:00,172.54,173.0,172.38,172.62,381261.0,171.9369,172.3953,171.7775,172.0167,381261.0
2024-11-01 10:30:00,172.62,173.16,172.45,172.8,538716.0,172.0167,172.5548,171.8473,172.196,538716.0
2024-11-01 10:40:00,172.8,172.85,171.95,172.67,363631.0,172.196,172.2459,171.349,172.0665,363631.0
2024-11-01 10:50:00,172.67,173.06,172.55,173.06,263218.0,172.0665,172.4551,171.9469,172.4551,263218.0
2024-11-01 11:00:00,173.05,173.21,172.91,172.99,293813.0,172.4452,172.6046,172.3056,172.3854,293813.0
2024-11-01 11:10:00,172.99,173.32,172.6,172.78,266610.0,172.3854,172.7142,171.9967,172.1761,266610.0
2024-11-01 11:20:00,172.78,173.06,172.55,172.92,221975.0,172.1761,172.4551,171.9469,172.3156,221975.0
2024-11-01 11:30:00,172.92,172.97,172.75,172.9,148544.0,172.3156,172.3654,172.1462,172.2957,148544.0
2024-11-01 11:40:00,172.92,173.06,172.82,173.03,149976.0,172.3156,172.4551,172.216,172.4252,149976.0
2024-11-01 11:50:00,173.04,173.19,172.85,173.0,156591.0,172.4352,172.5847,172.2459,172.3953,156591.0
2024-11-01 12:00:00,173.0,173.32,172.95,173.18,148107.0,172.3953,172.7142,172.3455,172.5747,148107.0
2024-11-01 12:10:00,173.17,173.31,173.11,173.2,169306.0,172.5647,172.7042,172.5049,172.5946,169306.0
2024-11-01 12:20:00,173.21,173.24,172.98,173.2,164333.0,172.6046,172.6345,172.3754,172.5946,164333.0
2024-11-01 12:30:00,173.21,173.52,173.17,173.49,177910.0,172.6046,172.9135,172.5647,172.8836,177910.0
2024-11-01 12:40:00,173.48,173.71,173.33,173.62,189652.0,172.8737,173.1028,172.7242,173.0132,189652.0
2024-11-01 12:50:00,173.62,173.82,173.55,173.69,149618.0,173.0132,173.2125,172.9434,173.0829,149618.0
2024-11-01 13:00:00,173.7,173.79,173.1,173.25,224879.0,173.0929,173.1826,172.495,172.6445,224879.0
2024-11-01 13:10:00,173.24,173.53,173.14,173.37,139892.0,172.6345,172.9235,172.5348,172.764,139892.0
2024-11-01 13:20:00,173.36,173.61,173.34,173.46,167576.0,172.7541,173.0032,172.7341,172.8537,167576.0
2024-11-01 13:30:00,173.46,173.46,172.87,172.98,183617.0,172.8537,172.8537,172.2658,172.3754,183617.0
2024-11-01 13:40:00,172.98,173.1,172.81,172.98,182430.0,172.3754,172.495,172.206,172.3754,182430.0
2024-11-01 13:50:00,172.98,173.19,172.69,172.75,184685.0,172.3754,172.5847,172.0864,172.1462,184685.0
2024-11-01 14:00:00,172.74,172.96,172.68,172.75,114726.0,172.1362,172.3555,172.0764,172.1462,114726.0
2024-11-01 14:10:00,172.76,172.82,172.52,172.53,166233.0,172.1562,172.216,171.917,171.927,166233.0
2024-11-01 14:20:00,172.53,172.81,172.43,172.72,203946.0,171.927,172.206,171.8273,172.1163,203946.0
2024-11-01 14:30:00,172.72,172.83,172.63,172.78,183162.0,172.1163,172.2259,172.0266,172.1761,183162.0
2024-11-01 14:40:00,172.77,172.92,172.68,172.76,179493.0,172.1661,172.3156,172.0764,172.1562,179493.0
2024-11-01 14:50:00,172.76,172.83,172.64,172.66,198303.0,172.1562,172.2259,172.0366,172.0565,198303.0
2024-11-01 15:00:00,172.66,173.14,172.62,173.14,283727.0,172.0565,172.5348,172.0167,172.5348,283727.0
2024-11-01 15:10:00,173.13,173.32,172.9,172.99,188612.0,172.5249,172.7142,172.2957,172.3854,188612.0
2024-11-01 15:20:00,172.98,172.99,172.42,172.58,285186.0,172.3754,172.3854,171.8174,171.9768,285186.0
2024-11-01 15:30:00,172.57,172.84,172.42,172.82,309399.0,171.9668,172.2359,171.8174,172.216,309399.0
2024-11-01 15:40:00,172.83,172.95,172.6,172.77,406566.0,172.2259,172.3455,171.9967,172.1661,406566.0
2024-11-01 15:50:00,172.75,173.4,172.39,172.65,1300732.0,172.1462,172.7939,171.7875,172.0466,1300732.0
2024-11-04 09:30:00,171.24,171.92,169.49,169.53,1483817.0,170.6415,171.3191,168.8976,168.9375,1483817.0
2024-11-04 09:40:00,169.54,171.1,169.48,170.8,575404.0,168.9474,170.502,168.8876,170.203,575404.0
2024-11-04 09:50:00,170.79,170.95,170.14,170.64,524779.0,170.1931,170.3525,169.5453,170.0436,524779.0
2024-11-04 10:00:00,170.65,170.9,170.44,170.52,383510.0,170.0535,170.3027,169.8443,169.924,383510.0
2024-11-04 10:10:00,170.53,170.81,170.45,170.75,304225.0,169.934,170.213,169.8542,170.1532,304225.0
2024-11-04 10:20:00,170.78,171.27,170.77,170.95,291031.0,170.1831,170.6714,170.1731,170.3525,291031.0
2024-11-04 10:30:00,170.95,171.18,170.83,170.98,143296.0,170.3525,170.5817,170.2329,170.3824,143296.0
2024-11-04 10:40:00,170.98,171.25,170.88,171.25,185673.0,170.3824,170.6514,170.2827,170.6514,185673.0
2024-11-04 10:50:00,171.25,171.28,171.01,171.02,151085.0,170.6514,170.6813,170.4123,170.4223,151085.0
2024-11-04 11:00:00,171.02,171.26,170.72,170.76,192492.0,170.4223,170.6614,170.1233,170.1632,192492.0
2024-11-04 11:10:00,170.76,171.09,170.56,170.63,140607.0,170.1632,170.492,169.9639,170.0336,140607.0
2024-11-04 11:20:00,170.62,170.82,170.45,170.51,133254.0,170.0236,170.223,169.8542,169.914,133254.0
2024-11-04 11:30:00,170.5,170.63,170.12,170.13,229442.0,169.9041,170.0336,169.5254,169.5354,229442.0
2024-11-04 11:40:00,170.14,170.14,169.67,169.67,200446.0,169.5453,169.5453,169.077,169.077,200446.0
2024-11-04 11:50:00,169.67,169.86,169.51,169.82,193992.0,169.077,169.2663,168.9175,169.2264,193992.0
2024-11-04 12:00:00,169.82,169.99,169.56,169.62,210680.0,169.2264,169.3959,168.9674,169.0271,210680.0
2024-11-04 12:10:00,169.62,169.92,169.61,169.79,158725.0,169.0271,169.3261,169.0172,169.1966,158725.0
2024-11-04 12:20:00,169.78,170.31,169.76,170.28,173284.0,169.1866,169.7147,169.1667,169.6848,173284.0
2024-11-04 12:30:00,170.28,170.43,170.16,170.24,112024.0,169.6848,169.8343,169.5653,169.645,112024.0
2024-11-04 12:40:00,170.25,170.55,170.16,170.54,67663.0,169.6549,169.9539,169.5653,169.9439,67663.0
2024-11-04 12:50:00,170.55,170.79,170.43,170.74,91639.0,169.9539,170.1931,169.8343,170.1432,91639.0
2024-11-04 13:00:00,170.74,170.91,170.56,170.65,112665.0,170.1432,170.3126,169.9639,170.0535,112665.0
2024-11-04 13:10:00,170.66,171.14,170.66,171.06,153688.0,170.0635,170.5418,170.0635,170.4621,153688.0
2024-11-04 13:20:00,171.06,171.22,170.92,170.97,95250.0,170.4621,170.6216,170.3226,170.3724,95250.0
2024-11-04 13:30:00,170.96,171.04,170.84,170.92,82102.0,170.3625,170.4422,170.2429,170.3226,82102.0
2024-11-04 13:40:00,170.93,171.13,170.87,171.01,109407.0,170.3326,170.5319,170.2728,170.4123,109407.0
2024-11-04 13:50:00,171.0,171.09,170.84,170.85,118246.0,170.4023,170.492,170.2429,170.2528,118246.0
2024-11-04 14:00:00,170.86,171.14,170.85,170.99,109436.0,170.2628,170.5418,170.2528,170.3924,109436.0
2024-11-04 14:10:00,170.99,171.16,170.95,171.08,120623.0,170.3924,170.5618,170.3525,170.482,120623.0
2024-11-04 14:20:00,171.08,171.22,171.0,171.09,87071.0,170.482,170.6216,170.4023,170.492,87071.0
2024-11-04 14:30:00,171.09,171.24,171.04,171.21,102222.0,170.492,170.6415,170.4422,170.6116,102222.0
2024-11-04 14:40:00,171.2,171.22,170.98,171.12,104458.0,170.6016,170.6216,170.3824,170.5219,104458.0
2024-11-04 14:50:00,171.11,171.19,171.04,171.08,71422.0,170.5119,170.5917,170.4422,170.482,71422.0
2024-11-04 15:00:00,171.08,171.13,171.0,171.0,106218.0,170.482,170.5319,170.4023,170.4023,106218.0
2024-11-04 15:10:00,171.0,171.07,170.87,171.05,90396.0,170.4023,170.4721,170.2728,170.4521,90396.0
2024-11-04 15:20:00,171.07,171.16,170.9,170.91,96656.0,170.4721,170.5618,170.3027,170.3126,96656.0
2024-11-04 15:30:00,170.9,170.92,170.48,170.56,170066.0,170.3027,170.3226,169.8841,169.9639,170066.0
2024-11-04 15:40:00,170.56,170.92,170.53,170.86,232192.0,169.9639,170.3226,169.934,170.2628,232192.0
2024-11-04 15:50:00,170.88,170.89,170.59,170.7,657339.0,170.2827,170.2927,169.9938,170.1034,657339.0
2024-11-05 09:30:00,170.83,171.48,170.71,171.1,700264.0,170.2329,170.8806,170.1133,170.502,700264.0
2024-11-05 09:40:00,171.11,171.15,170.37,170.97,310089.0,170.5119,170.5518,169.7745,170.3724,310089.0
2024-11-05 09:50:00,170.97,171.4,170.86,171.3,321949.0,170.3724,170.8009,170.2628,170.7013,321949.0
2024-11-05 10:00:00,171.32,171.62,171.17,171.24,245518.0,170.7212,171.0202,170.5717,170.6415,245518.0
2024-11-05 10:10:00,171.25,171.4,171.04,171.28,148123.0,170.6514,170.8009,170.4422,170.6813,148123.0
2024-11-05 10:20:00,171.3,171.47,170.97,171.0,145237.0,170.7013,170.8707,170.3724,170.4023,145237.0
2024-11-05 10:30:00,171.01,171.21,170.88,171.13,249020.0,170.4123,170.6116,170.2827,170.5319,249020.0
2024-11-05 10:40:00,171.15,171.25,170.99,171.25,101311.0,170.5518,170.6514,170.3924,170.6514,101311.0
2024-11-05 10:50:00,171.25,171.25,170.69,170.93,171048.0,170.6514,170.6514,170.0934,170.3326,171048.0
2024-11-05 11:00:00,170.92,171.4,170.83,171.36,228476.0,170.3226,170.8009,170.2329,170.7611,228476.0
2024-11-05 11:10:00,171.35,171.44,171.19,171.43,135570.0,170.7511,170.8408,170.5917,170.8308,135570.0
2024-11-05 11:20:00,171.44,171.57,171.25,171.28,139517.0,170.8408,170.9703,170.6514,170.6813,139517.0
2024-11-05 11:30:00,171.29,171.5,171.27,171.33,131703.0,170.6913,170.9006,170.6714,170.7312,131703.0
2024-11-05 11:40:00,171.31,171.33,171.1,171.24,100943.0,170.7112,170.7312,170.502,170.6415,100943.0
2024-11-05 11:50:00,171.25,171.38,171.12,171.13,93090.0,170.6514,170.781,170.5219,170.5319,93090.0
2024-11-05 12:00:00,171.13,171.33,171.13,171.24,88186.0,170.5319,170.7312,170.5319,170.6415,88186.0
2024-11-05 12:10:00,171.24,171.66,171.24,171.65,101382.0,170.6415,171.06,170.6415,171.05,101382.0
2024-11-05 12:20:00,171.64,171.74,171.46,171.5,96387.0,171.0401,171.1397,170.8607,170.9006,96387.0
2024-11-05 12:30:00,171.51,171.72,171.5,171.67,91292.0,170.9105,171.1198,170.9006,171.07,91292.0
2024-11-05 12:40:00,171.67,172.1,171.65,171.97,178667.0,171.07,171.4985,171.05,171.3689,178667.0
2024-11-05 12:50:00,171.97,172.07,171.75,171.82,89546.0,171.3689,171.4686,171.1497,171.2195,89546.0
2024-11-05 13:00:00,171.84,172.0,171.71,171.87,78888.0,171.2394,171.3988,171.1098,171.2693,78888.0
2024-11-05 13:10:00,171.87,171.97,171.77,171.83,87946.0,171.2693,171.3689,171.1696,171.2294,87946.0
2024-11-05 13:20:00,171.84,171.97,171.67,171.76,97726.0,171.2394,171.3689,171.07,171.1597,97726.0
2024-11-05 13:30:00,171.77,171.91,171.47,171.53,311947.0,171.1696,171.3091,170.8707,170.9305,311947.0
2024-11-05 13:40:00,171.54,171.72,171.37,171.38,138674.0,170.9404,171.1198,170.771,170.781,138674.0
2024-11-05 13:50:00,171.38,171.41,171.26,171.35,130212.0,170.781,170.8109,170.6614,170.7511,130212.0
2024-11-05 14:00:00,171.35,171.51,171.24,171.47,111861.0,170.7511,170.9105,170.6415,170.8707,111861.0
2024-11-05 14:10:00,171.49,171.54,171.3,171.46,120867.0,170.8906,170.9404,170.7013,170.8607,120867.0
2024-11-05 14:20:00,171.46,171.51,171.26,171.47,201982.0,170.8607,170.9105,170.6614,170.8707,201982.0
2024-11-05 14:30:00,171.48,171.63,171.41,171.55,94814.0,170.8806,171.0301,170.8109,170.9504,94814.0
2024-11-05 14:40:00,171.55,171.58,171.44,171.48,66566.0,170.9504,170.9803,170.8408,170.8806,66566.0
2024-11-05 14:50:00,171.48,171.49,171.26,171.42,134457.0,170.8806,170.8906,170.6614,170.8209,134457.0
2024-11-05 15:00:00,171.41,171.58,171.32,171.57,97819.0,170.8109,170.9803,170.7212,170.9703,97819.0
2024-11-05 15:10:00,171.57,171.64,171.43,171.64,120442.0,170.9703,171.0401,170.8308,171.0401,120442.0
2024-11-05 15:20:00,171.63,171.66,171.4,171.46,108026.0,171.0301,171.06,170.8009,170.8607,108026.0
2024-11-05 15:30:00,171.46,171.6,171.43,171.53,166220.0,170.8607,171.0002,170.8308,170.9305,166220.0
2024-11-05 15:40:00,171.53,171.55,171.26,171.47,144175.0,170.9305,170.9504,170.6614,170.8707,144175.0
2024-11-05 15:50:00,171.48,171.48,171.0,171.39,549631.0,170.8806,170.8806,170.4023,170.791,549631.0
2024-11-06 09:30:00,175.35,177.04,175.04,176.3,2380742.0,174.7371,176.4212,174.4282,175.6838,2380742.0
2024-11-06 09:40:00,176.29,177.32,175.8,176.08,867839.0,175.6738,176.7002,175.1855,175.4646,867839.0
2024-11-06 09:50:00,176.12,176.71,175.88,176.47,498961.0,175.5044,176.0924,175.2653,175.8532,498961.0
2024-11-06 10:00:00,176.48,177.0,176.31,176.88,510760.0,175.8632,176.3814,175.6938,176.2618,510760.0
2024-11-06 10:10:00,176.88,178.31,176.86,178.16,645088.0,176.2618,177.6868,176.2418,177.5373,645088.0
2024-11-06 10:20:00,178.16,178.27,177.8,177.81,457870.0,177.5373,177.6469,177.1786,177.1885,457870.0
2024-11-06 10:30:00,177.83,177.92,177.3,177.37,297977.0,177.2084,177.2981,176.6803,176.7501,297977.0
2024-11-06 10:40:00,177.38,177.51,176.85,176.99,272083.0,176.76,176.8896,176.2319,176.3714,272083.0
2024-11-06 10:50:00,176.99,177.16,176.64,176.82,229582.0,176.3714,176.5408,176.0226,176.202,229582.0
2024-11-06 11:00:00,176.82,176.86,176.37,176.74,247903.0,176.202,176.2418,175.7536,176.1223,247903.0
2024-11-06 11:10:00,176.73,177.38,176.71,177.05,301102.0,176.1123,176.76,176.0924,176.4312,301102.0
2024-11-06 11:20:00,177.02,177.25,176.8,177.15,239493.0,176.4013,176.6305,176.182,176.5308,239493.0
2024-11-06 11:30:00,177.15,177.19,176.89,177.17,209942.0,176.5308,176.5707,176.2717,176.5508,209942.0
2024-11-06 11:40:00,177.17,177.37,177.02,177.28,225493.0,176.5508,176.7501,176.4013,176.6604,225493.0
2024-11-06 11:50:00,177.29,177.58,177.25,177.27,200396.0,176.6703,176.9593,176.6305,176.6504,200396.0
2024-11-06 12:00:00,177.26,177.27,176.8,177.01,145219.0,176.6404,176.6504,176.182,176.3913,145219.0
2024-11-06 12:10:00,177.02,177.07,176.83,176.91,121161.0,176.4013,176.4511,176.2119,176.2917,121161.0
2024-11-06 12:20:00,176.93,177.26,176.86,177.2,126824.0,176.3116,176.6404,176.2418,176.5807,126824.0
2024-11-06 12:30:00,177.24,177.29,176.93,176.93,111063.0,176.6205,176.6703,176.3116,176.3116,111063.0
2024-11-06 12:40:00,176.95,177.14,176.8,177.07,141748.0,176.3315,176.5209,176.182,176.4511,141748.0
2024-11-06 12:50:00,177.05,177.1,176.82,176.83,150963.0,176.4312,176.481,176.202,176.2119,150963.0
2024-11-06 13:00:00,176.84,177.23,176.76,177.05,170274.0,176.2219,176.6105,176.1422,176.4312,170274.0
2024-11-06 13:10:00,177.05,177.24,177.05,177.23,108883.0,176.4312,176.6205,176.4312,176.6105,108883.0
2024-11-06 13:20:00,177.23,177.24,176.97,177.23,130379.0,176.6105,176.6205,176.3515,176.6105,130379.0
2024-11-06 13:30:00,177.25,177.39,177.17,177.39,113038.0,176.6305,176.77,176.5508,176.77,113038.0
2024-11-06 13:40:00,177.39,177.79,177.31,177.77,206470.0,176.77,177.1686,176.6903,177.1487,206470.0
2024-11-06 13:50:00,177.77,177.79,177.46,177.63,139846.0,177.1487,177.1686,176.8397,177.0091,139846.0
2024-11-06 14:00:00,177.64,177.78,177.59,177.75,178592.0,177.0191,177.1586,176.9693,177.1287,178592.0
2024-11-06 14:10:00,177.73,177.92,177.67,177.84,194561.0,177.1088,177.2981,177.049,177.2184,194561.0
2024-11-06 14:20:00,177.86,177.88,177.63,177.78,138949.0,177.2383,177.2583,177.0091,177.1586,138949.0
2024-11-06 14:30:00,177.78,178.0,177.78,177.96,171557.0,177.1586,177.3779,177.1586,177.338,171557.0
2024-11-06 14:40:00,177.96,178.15,177.62,178.12,287948.0,177.338,177.5273,176.9992,177.4974,287948.0
2024-11-06 14:50:00,178.11,178.24,177.96,178.18,249604.0,177.4875,177.617,177.338,177.5572,249604.0
2024-11-06 15:00:00,178.18,178.26,178.02,178.15,157998.0,177.5572,177.6369,177.3978,177.5273,157998.0
2024-11-06 15:10:00,178.15,178.25,178.01,178.17,175881.0,177.5273,177.627,177.3878,177.5473,175881.0
2024-11-06 15:20:00,178.17,178.25,178.04,178.19,217392.0,177.5473,177.627,177.4177,177.5672,217392.0
2024-11-06 15:30:00,178.2,178.24,177.97,177.98,220640.0,177.5772,177.617,177.348,177.3579,220640.0
2024-11-06 15:40:00,177.98,178.61,177.94,178.5,324358.0,177.3579,177.9857,177.3181,177.8761,324358.0
2024-11-06 15:50:00,178.5,178.64,177.76,178.32,1520579.0,177.8761,178.0156,177.1387,177.6967,1520579.0
2024-11-07 09:30:00,179.11,180.96,178.89,180.56,1447856.0,178.484,180.3275,178.2647,179.9289,1447856.0
2024-11-07 09:40:00,180.57,180.66,179.5,179.51,371912.0,179.9389,180.0286,178.8726,178.8826,371912.0
2024-11-07 09:50:00,179.52,180.15,179.47,180.05,298753.0,178.8925,179.5203,178.8427,179.4207,298753.0
2024-11-07 10:00:00,180.04,180.04,179.44,179.84,282267.0,179.4107,179.4107,178.8128,179.2114,282267.0
2024-11-07 10:10:00,179.83,180.0,179.39,179.79,250360.0,179.2015,179.3709,178.763,179.1616,250360.0
2024-11-07 10:20:00,179.79,180.01,179.32,179.33,226289.0,179.1616,179.3808,178.6932,178.7032,226289.0
2024-11-07 10:30:00,179.34,179.75,179.28,179.69,215598.0,178.7132,179.1217,178.6534,179.0619,215598.0
2024-11-07 10:40:00,179.69,180.01,179.64,179.89,207118.0,179.0619,179.3808,179.0121,179.2612,207118.0
2024-11-07 10:50:00,179.89,180.39,179.82,180.38,162073.0,179.2612,179.7595,179.1915,179.7495,162073.0
2024-11-07 11:00:00,180.39,180.57,180.28,180.5,202927.0,179.7595,179.9389,179.6499,179.8691,202927.0
2024-11-07 11:10:00,180.51,180.99,180.42,180.99,201163.0,179.8791,180.3574,179.7894,180.3574,201163.0
2024-11-07 11:20:00,180.99,181.17,180.77,180.94,325120.0,180.3574,180.5368,180.1382,180.3076,325120.0
2024-11-07 11:30:00,180.92,181.24,180.86,181.2,165762.0,180.2876,180.6065,180.2279,180.5667,165762.0
2024-11-07 11:40:00,181.2,181.39,181.13,181.37,187579.0,180.5667,180.756,180.4969,180.7361,187579.0
2024-11-07 11:50:00,181.36,181.57,181.22,181.55,196125.0,180.7261,180.9354,180.5866,180.9154,196125.0
2024-11-07 12:00:00,181.55,181.58,180.92,180.94,169737.0,180.9154,180.9453,180.2876,180.3076,169737.0
2024-11-07 12:10:00,180.92,181.24,180.86,181.01,147529.0,180.2876,180.6065,180.2279,180.3773,147529.0
2024-11-07 12:20:00,181.01,181.08,180.78,180.87,144282.0,180.3773,180.4471,180.1481,180.2378,144282.0
2024-11-07 12:30:00,180.87,181.16,180.74,181.11,120065.0,180.2378,180.5268,180.1083,180.477,120065.0
2024-11-07 12:40:00,181.09,181.37,181.01,181.24,153532.0,180.4571,180.7361,180.3773,180.6065,153532.0
2024-11-07 12:50:00,181.25,181.26,181.01,181.14,132516.0,180.6165,180.6265,180.3773,180.5069,132516.0
2024-11-07 13:00:00,181.17,181.29,180.98,181.1,106949.0,180.5368,180.6564,180.3474,180.467,106949.0
2024-11-07 13:10:00,181.1,181.28,181.0,181.11,122889.0,180.467,180.6464,180.3674,180.477,122889.0
2024-11-07 13:20:00,181.13,181.29,181.1,181.18,79696.0,180.4969,180.6564,180.467,180.5467,79696.0
2024-11-07 13:30:00,181.16,181.17,180.81,181.07,101553.0,180.5268,180.5368,180.178,180.4371,101553.0
2024-11-07 13:40:00,181.06,181.09,180.86,180.91,95951.0,180.4272,180.4571,180.2279,180.2777,95951.0
2024-11-07 13:50:00,180.91,181.3,180.91,181.28,145181.0,180.2777,180.6663,180.2777,180.6464,145181.0
2024-11-07 14:00:00,181.28,181.49,181.16,181.47,186125.0,180.6464,180.8557,180.5268,180.8357,186125.0
2024-11-07 14:10:00,181.47,181.65,181.43,181.58,185272.0,180.8357,181.0151,180.7959,180.9453,185272.0
2024-11-07 14:20:00,181.57,181.66,181.46,181.56,162288.0,180.9354,181.0251,180.8258,180.9254,162288.0
2024-11-07 14:30:00,181.56,182.17,181.55,182.02,415141.0,180.9254,181.5333,180.9154,181.3838,415141.0
2024-11-07 14:40:00,182.03,182.19,181.64,182.07,255874.0,181.3938,181.5532,181.0051,181.4336,255874.0
2024-11-07 14:50:00,182.08,182.37,181.97,182.36,163744.0,181.4436,181.7326,181.334,181.7226,163744.0
2024-11-07 15:00:00,182.37,182.46,182.05,182.34,191495.0,181.7326,181.8223,181.4137,181.7027,191495.0
2024-11-07 15:10:00,182.34,182.58,182.08,182.35,236103.0,181.7027,181.9418,181.4436,181.7127,236103.0
2024-11-07 15:20:00,182.35,182.53,182.31,182.37,206771.0,181.7127,181.892,181.6728,181.7326,206771.0
2024-11-07 15:30:00,182.36,182.46,181.98,182.09,254002.0,181.7226,181.8223,181.3439,181.4536,254002.0
2024-11-07 15:40:00,182.1,182.39,181.99,182.15,229998.0,181.4635,181.7525,181.3539,181.5134,229998.0
2024-11-07 15:50:00,182.23,182.39,181.94,182.29,764291.0,181.5931,181.7525,181.3041,181.6529,764291.0
2024-11-08 09:30:00,182.12,182.35,180.38,180.93,971596.0,181.4835,181.7127,179.7495,180.2976,971596.0
2024-11-08 09:40:00,180.92,181.44,180.65,181.05,460838.0,180.2876,180.8058,180.0186,180.4172,460838.0
2024-11-08 09:50:00,181.07,181.25,180.6,180.75,239340.0,180.4371,180.6165,179.9688,180.1182,239340.0
2024-11-08 10:00:00,180.76,181.27,180.68,180.88,200403.0,180.1282,180.6364,180.0485,180.2478,200403.0
2024-11-08 10:10:00,180.87,180.9,180.51,180.54,228441.0,180.2378,180.2677,179.8791,179.909,228441.0
2024-11-08 10:20:00,180.55,180.65,179.96,180.2,268519.0,179.9189,180.0186,179.331,179.5702,268519.0
2024-11-08 10:30:00,180.21,180.33,179.95,180.19,208933.0,179.5801,179.6997,179.321,179.5602,208933.0
2024-11-08 10:40:00,180.19,180.2,179.82,180.02,205226.0,179.5602,179.5702,179.1915,179.3908,205226.0
2024-11-08 10:50:00,180.02,180.07,179.71,179.79,203728.0,179.3908,179.4406,179.0819,179.1616,203728.0
2024-11-08 11:00:00,179.79,179.91,179.68,179.73,181849.0,179.1616,179.2812,179.052,179.1018,181849.0
2024-11-08 11:10:00,179.74,180.31,179.57,180.14,206178.0,179.1118,179.6798,178.9424,179.5104,206178.0
2024-11-08 11:20:00,180.15,180.25,180.01,180.2,103251.0,179.5203,179.62,179.3808,179.5702,103251.0
2024-11-08 11:30:00,180.2,180.52,180.1,180.24,167321.0,179.5702,179.889,179.4705,179.61,167321.0
2024-11-08 11:40:00,180.23,180.38,180.13,180.25,146293.0,179.6001,179.7495,179.5004,179.62,146293.0
2024-11-08 11:50:00,180.25,180.53,180.17,180.5,120120.0,179.62,179.899,179.5403,179.8691,120120.0
2024-11-08 12:00:00,180.49,180.54,180.28,180.35,98668.0,179.8592,179.909,179.6499,179.7196,98668.0
2024-11-08 12:10:00,180.35,180.36,180.13,180.29,138998.0,179.7196,179.7296,179.5004,179.6599,138998.0
2024-11-08 12:20:00,180.29,180.42,180.2,180.3,108291.0,179.6599,179.7894,179.5702,179.6698,108291.0
2024-11-08 12:30:00,180.3,180.42,180.23,180.34,75295.0,179.6698,179.7894,179.6001,179.7097,75295.0
2024-11-08 12:40:00,180.33,180.43,180.26,180.32,85968.0,179.6997,179.7994,179.63,179.6897,85968.0
2024-11-08 12:50:00,180.32,180.42,180.31,180.34,69368.0,179.6897,179.7894,179.6798,179.7097,69368.0
2024-11-08 13:00:00,180.34,180.34,180.04,180.06,80231.0,179.7097,179.7097,179.4107,179.4307,80231.0
2024-11-08 13:10:00,180.06,180.13,179.88,179.88,109589.0,179.4307,179.5004,179.2513,179.2513,109589.0
2024-11-08 13:20:00,179.89,179.97,179.75,179.9,103116.0,179.2612,179.341,179.1217,179.2712,103116.0
2024-11-08 13:30:00,179.9,180.44,179.9,180.36,121784.0,179.2712,179.8093,179.2712,179.7296,121784.0
2024-11-08 13:40:00,180.37,180.44,180.3,180.35,124596.0,179.7396,179.8093,179.6698,179.7196,124596.0
2024-11-08 13:50:00,180.36,180.46,180.29,180.42,100254.0,179.7296,179.8293,179.6599,179.7894,100254.0
2024-11-08 14:00:00,180.41,180.41,180.15,180.25,85254.0,179.7794,179.7794,179.5203,179.62,85254.0
2024-11-08 14:10:00,180.25,180.32,180.07,180.22,245926.0,179.62,179.6897,179.4406,179.5901,245926.0
2024-11-08 14:20:00,180.21,180.58,180.21,180.56,95173.0,179.5801,179.9488,179.5801,179.9289,95173.0
2024-11-08 14:30:00,180.56,180.73,180.53,180.72,113132.0,179.9289,180.0983,179.899,180.0883,113132.0
2024-11-08 14:40:00,180.72,180.79,180.61,180.63,82657.0,180.0883,180.1581,179.9787,179.9987,82657.0
2024-11-08 14:50:00,180.64,180.73,180.57,180.73,69181.0,180.0086,180.0983,179.9389,180.0983,69181.0
2024-11-08 15:00:00,180.72,180.73,180.42,180.47,116986.0,180.0883,180.0983,179.7894,179.8392,116986.0
2024-11-08 15:10:00,180.47,180.49,180.35,180.44,95469.0,179.8392,179.8592,179.7196,179.8093,95469.0
2024-11-08 15:20:00,180.44,180.44,180.03,180.05,140647.0,179.8093,179.8093,179.4008,179.4207,140647.0
2024-11-08 15:30:00,180.05,180.18,179.9,180.13,155096.0,179.4207,179.5502,179.2712,179.5004,155096.0
2024-11-08 15:40:00,180.13,180.21,179.91,180.03,145391.0,179.5004,179.5801,179.2812,179.4008,145391.0
2024-11-08 15:50:00,180.05,180.05,179.62,179.9,667314.0,179.4207,179.4207,178.9922,179.2712,667314.0
2024-11-11 09:30:00,180.0,181.24,179.99,180.69,817444.0,179.3709,180.6065,179.3609,180.0585,817444.0
2024-11-11 09:40:00,180.66,181.25,180.46,181.22,397960.0,180.0286,180.6165,179.8293,180.5866,397960.0
2024-11-11 09:50:00,181.21,181.24,180.7,181.12,256905.0,180.5766,180.6065,180.0684,180.487,256905.0
2024-11-11 10:00:00,181.12,181.54,180.99,181.51,312320.0,180.487,180.9055,180.3574,180.8756,312320.0
2024-11-11 10:10:00,181.52,181.8,181.25,181.27,287061.0,180.8856,181.1646,180.6165,180.6364,287061.0
2024-11-11 10:20:00,181.27,181.71,181.12,181.55,144340.0,180.6364,181.0749,180.487,180.9154,144340.0
2024-11-11 10:30:00,181.55,181.75,181.39,181.54,140969.0,180.9154,181.1147,180.756,180.9055,140969.0
2024-11-11 10:40:00,181.54,181.59,181.18,181.39,119775.0,180.9055,180.9553,180.5467,180.756,119775.0
2024-11-11 10:50:00,181.38,181.38,181.18,181.27,119285.0,180.746,180.746,180.5467,180.6364,119285.0
2024-11-11 11:00:00,181.27,181.39,181.22,181.32,92117.0,180.6364,180.756,180.5866,180.6863,92117.0
2024-11-11 11:10:00,181.33,181.36,181.17,181.36,121325.0,180.6962,180.7261,180.5368,180.7261,121325.0
2024-11-11 11:20:00,181.34,181.35,180.91,180.91,146259.0,180.7062,180.7161,180.2777,180.2777,146259.0
2024-11-11 11:30:00,180.93,181.5,180.92,181.49,160333.0,180.2976,180.8656,180.2876,180.8557,160333.0
2024-11-11 11:40:00,181.48,181.7,181.4,181.48,112772.0,180.8457,181.0649,180.766,180.8457,112772.0
2024-11-11 11:50:00,181.46,181.57,181.42,181.49,103006.0,180.8258,180.9354,180.7859,180.8557,103006.0
2024-11-11 12:00:00,181.49,181.7,181.34,181.68,98759.0,180.8557,181.0649,180.7062,181.045,98759.0
2024-11-11 12:10:00,181.69,181.73,181.48,181.56,101975.0,181.055,181.0948,180.8457,180.9254,101975.0
2024-11-11 12:20:00,181.56,181.59,181.36,181.46,82627.0,180.9254,180.9553,180.7261,180.8258,82627.0
2024-11-11 12:30:00,181.48,181.75,181.39,181.57,144577.0,180.8457,181.1147,180.756,180.9354,144577.0
2024-11-11 12:40:00,181.58,181.77,181.53,181.68,88930.0,180.9453,181.1347,180.8955,181.045,88930.0
2024-11-11 12:50:00,181.7,181.86,181.5,181.5,77162.0,181.0649,181.2244,180.8656,180.8656,77162.0
2024-11-11 13:00:00,181.49,181.49,181.13,181.18,134738.0,180.8557,180.8557,180.4969,180.5467,134738.0
2024-11-11 13:10:00,181.17,181.24,181.06,181.11,105895.0,180.5368,180.6065,180.4272,180.477,105895.0
2024-11-11 13:20:00,181.11,181.23,180.99,181.2,125585.0,180.477,180.5966,180.3574,180.5667,125585.0
2024-11-11 13:30:00,181.19,181.46,181.07,181.43,77582.0,180.5567,180.8258,180.4371,180.7959,77582.0
2024-11-11 13:40:00,181.43,181.66,181.42,181.66,102518.0,180.7959,181.0251,180.7859,181.0251,102518.0
2024-11-11 13:50:00,181.65,181.86,181.63,181.84,97916.0,181.0151,181.2244,180.9952,181.2044,97916.0
2024-11-11 14:00:00,181.83,182.05,181.75,181.87,260619.0,181.1945,181.4137,181.1147,181.2343,260619.0
2024-11-11 14:10:00,181.86,182.06,181.81,182.0,119437.0,181.2244,181.4237,181.1745,181.3639,119437.0
2024-11-11 14:20:00,182.0,182.09,181.95,182.03,88165.0,181.3639,181.4536,181.314,181.3938,88165.0
2024-11-11 14:30:00,182.02,182.08,181.85,181.91,68899.0,181.3838,181.4436,181.2144,181.2742,68899.0
2024-11-11 14:40:00,181.92,181.96,181.8,181.93,61525.0,181.2842,181.324,181.1646,181.2941,61525.0
2024-11-11 14:50:00,181.94,181.95,181.71,181.81,56544.0,181.3041,181.314,181.0749,181.1745,56544.0
2024-11-11 15:00:00,181.81,181.86,181.6,181.64,100190.0,181.1745,181.2244,180.9653,181.0051,100190.0
2024-11-11 15:10:00,181.63,181.77,181.59,181.74,122091.0,180.9952,181.1347,180.9553,181.1048,122091.0
2024-11-11 15:20:00,181.74,181.84,181.59,181.75,118429.0,181.1048,181.2044,180.9553,181.1147,118429.0
2024-11-11 15:30:00,181.74,181.88,181.68,181.72,116068.0,181.1048,181.2443,181.045,181.0849,116068.0
2024-11-11 15:40:00,181.71,181.8,181.62,181.7,168430.0,181.0749,181.1646,180.9852,181.0649,168430.0
2024-11-11 15:50:00,181.71,182.02,181.66,181.98,601037.0,181.0749,181.3838,181.0251,181.3439,601037.0
2024-11-12 09:30:00,181.4,182.9,180.99,182.46,671139.0,180.766,182.2607,180.3574,181.8223,671139.0
2024-11-12 09:40:00,182.47,183.5,182.43,183.13,386626.0,181.8322,182.8586,181.7924,182.4899,386626.0
2024-11-12 09:50:00,183.15,183.39,182.77,183.33,253160.0,182.5099,182.749,182.1312,182.6892,253160.0
2024-11-12 10:00:00,183.35,183.42,182.29,182.32,262949.0,182.7092,182.7789,181.6529,181.6828,262949.0
2024-11-12 10:10:00,182.34,182.68,181.68,181.7,304441.0,181.7027,182.0415,181.045,181.0649,304441.0
2024-11-12 10:20:00,181.7,181.82,181.37,181.39,227997.0,181.0649,181.1845,180.7361,180.756,227997.0
2024-11-12 10:30:00,181.4,181.6,181.28,181.38,208240.0,180.766,180.9653,180.6464,180.746,208240.0
2024-11-12 10:40:00,181.39,181.62,181.14,181.56,216778.0,180.756,180.9852,180.5069,180.9254,216778.0
2024-11-12 10:50:00,181.54,181.72,181.25,181.35,130567.0,180.9055,181.0849,180.6165,180.7161,130567.0
2024-11-12 11:00:00,181.35,181.65,181.25,181.3,146197.0,180.7161,181.0151,180.6165,180.6663,146197.0
2024-11-12 11:10:00,181.31,181.41,181.11,181.29,130939.0,180.6763,180.7759,180.477,180.6564,130939.0
2024-11-12 11:20:00,181.3,181.49,181.24,181.36,78518.0,180.6663,180.8557,180.6065,180.7261,78518.0
2024-11-12 11:30:00,181.37,181.54,181.29,181.34,90971.0,180.7361,180.9055,180.6564,180.7062,90971.0
2024-11-12 11:40:00,181.35,181.73,181.35,181.65,94869.0,180.7161,181.0948,180.7161,181.0151,94869.0
2024-11-12 11:50:00,181.65,181.87,181.6,181.73,108898.0,181.0151,181.2343,180.9653,181.0948,108898.0
2024-11-12 12:00:00,181.73,181.97,181.57,181.92,73832.0,181.0948,181.334,180.9354,181.2842,73832.0
2024-11-12 12:10:00,181.91,182.0,181.76,181.91,80997.0,181.2742,181.3639,181.1247,181.2742,80997.0
2024-11-12 12:20:00,181.91,182.24,181.88,182.22,80121.0,181.2742,181.603,181.2443,181.5831,80121.0
2024-11-12 12:30:00,182.23,182.41,182.19,182.37,78663.0,181.5931,181.7724,181.5532,181.7326,78663.0
2024-11-12 12:40:00,182.38,182.78,182.34,182.71,85460.0,181.7425,182.1411,181.7027,182.0714,85460.0
2024-11-12 12:50:00,182.72,182.77,182.1,182.11,122355.0,182.0814,182.1312,181.4635,181.4735,122355.0
2024-11-12 13:00:00,182.11,182.42,182.0,182.42,92701.0,181.4735,181.7824,181.3639,181.7824,92701.0
2024-11-12 13:10:00,182.44,182.85,182.44,182.84,135533.0,181.8023,182.2109,181.8023,182.2009,135533.0
2024-11-12 13:20:00,182.85,182.89,182.6,182.78,79121.0,182.2109,182.2508,181.9618,182.1411,79121.0
2024-11-12 13:30:00,182.77,182.98,182.77,182.82,71918.0,182.1312,182.3404,182.1312,182.181,71918.0
2024-11-12 13:40:00,182.83,182.93,182.58,182.6,85620.0,182.191,182.2906,181.9418,181.9618,85620.0
2024-11-12 13:50:00,182.6,182.96,182.59,182.92,97653.0,181.9618,182.3205,181.9518,182.2807,97653.0
2024-11-12 14:00:00,182.91,183.23,182.9,183.2,144989.0,182.2707,182.5896,182.2607,182.5597,144989.0
2024-11-12 14:10:00,183.21,183.33,183.14,183.24,239192.0,182.5696,182.6892,182.4999,182.5995,239192.0
2024-11-12 14:20:00,183.23,183.35,183.12,183.32,94319.0,182.5896,182.7092,182.48,182.6793,94319.0
2024-11-12 14:30:00,183.33,183.47,183.23,183.41,86703.0,182.6892,182.8287,182.5896,182.7689,86703.0
2024-11-12 14:40:00,183.4,183.53,183.24,183.26,128010.0,182.759,182.8885,182.5995,182.6195,128010.0
2024-11-12 14:50:00,183.25,183.76,183.22,183.58,170278.0,182.6095,183.1177,182.5796,182.9384,170278.0
2024-11-12 15:00:00,183.58,183.75,183.48,183.74,183598.0,182.9384,183.1078,182.8387,183.0978,183598.0
2024-11-12 15:10:00,183.74,183.8,183.51,183.59,125654.0,183.0978,183.1576,182.8686,182.9483,125654.0
2024-11-12 15:20:00,183.6,183.67,183.52,183.66,112032.0,182.9583,183.028,182.8786,183.0181,112032.0
2024-11-12 15:30:00,183.66,183.92,183.62,183.78,153462.0,183.0181,183.2772,182.9782,183.1377,153462.0
2024-11-12 15:40:00,183.76,184.03,183.71,183.8,206001.0,183.1177,183.3868,183.0679,183.1576,206001.0
2024-11-12 15:50:00,183.8,183.81,182.79,183.33,732179.0,183.1576,183.1675,182.1511,182.6892,732179.0
2024-11-13 09:30:00,182.18,182.62,181.05,181.08,684382.0,181.5432,181.9817,180.4172,180.4471,684382.0
2024-11-13 09:40:00,181.08,181.73,181.03,181.05,326800.0,180.4471,181.0948,180.3973,180.4172,326800.0
2024-11-13 09:50:00,181.06,181.37,180.83,181.21,337640.0,180.4272,180.7361,180.198,180.5766,337640.0
2024-11-13 10:00:00,181.23,181.23,180.48,180.99,292175.0,180.5966,180.5966,179.8492,180.3574,292175.0
2024-11-13 10:10:00,180.99,181.2,180.51,180.7,244725.0,180.3574,180.5667,179.8791,180.0684,244725.0
2024-11-13 10:20:00,180.72,181.14,180.58,181.07,160903.0,180.0883,180.5069,179.9488,180.4371,160903.0
2024-11-13 10:30:00,181.07,181.29,180.96,181.04,144706.0,180.4371,180.6564,180.3275,180.4072,144706.0
2024-11-13 10:40:00,181.04,181.36,180.91,180.92,199680.0,180.4072,180.7261,180.2777,180.2876,199680.0
2024-11-13 10:50:00,180.93,181.02,180.78,180.96,107832.0,180.2976,180.3873,180.1481,180.3275,107832.0
2024-11-13 11:00:00,180.96,181.11,180.92,180.95,144075.0,180.3275,180.477,180.2876,180.3175,144075.0
2024-11-13 11:10:00,180.94,180.98,180.77,180.9,125830.0,180.3076,180.3474,180.1382,180.2677,125830.0
2024-11-13 11:20:00,180.9,181.34,180.89,181.28,184834.0,180.2677,180.7062,180.2578,180.6464,184834.0
2024-11-13 11:30:00,181.29,181.41,180.93,180.95,128534.0,180.6564,180.7759,180.2976,180.3175,128534.0
2024-11-13 11:40:00,180.95,181.1,180.76,181.01,96451.0,180.3175,180.467,180.1282,180.3773,96451.0
2024-11-13 11:50:00,181.0,181.21,180.97,181.07,70325.0,180.3674,180.5766,180.3375,180.4371,70325.0
2024-11-13 12:00:00,181.08,181.35,181.01,181.3,137413.0,180.4471,180.7161,180.3773,180.6663,137413.0
2024-11-13 12:10:00,181.29,181.8,181.25,181.56,176099.0,180.6564,181.1646,180.6165,180.9254,176099.0
2024-11-13 12:20:00,181.56,181.67,181.41,181.49,99558.0,180.9254,181.035,180.7759,180.8557,99558.0
2024-11-13 12:30:00,181.5,181.56,181.14,181.22,211484.0,180.8656,180.9254,180.5069,180.5866,211484.0
2024-11-13 12:40:00,181.23,181.35,181.01,181.24,136828.0,180.5966,180.7161,180.3773,180.6065,136828.0
2024-11-13 12:50:00,181.24,181.3,180.81,180.98,131115.0,180.6065,180.6663,180.178,180.3474,131115.0
2024-11-13 13:00:00,180.98,181.05,180.72,180.74,121650.0,180.3474,180.4172,180.0883,180.1083,121650.0
2024-11-13 13:10:00,180.74,180.86,180.66,180.78,117886.0,180.1083,180.2279,180.0286,180.1481,117886.0
2024-11-13 13:20:00,180.78,181.02,180.74,180.99,142504.0,180.1481,180.3873,180.1083,180.3574,142504.0
2024-11-13 13:30:00,181.0,181.13,180.93,180.97,113937.0,180.3674,180.4969,180.2976,180.3375,113937.0
2024-11-13 13:40:00,180.98,181.34,180.88,181.28,113142.0,180.3474,180.7062,180.2478,180.6464,113142.0
2024-11-13 13:50:00,181.28,181.57,181.25,181.49,121335.0,180.6464,180.9354,180.6165,180.8557,121335.0
2024-11-13 14:00:00,181.5,181.53,181.13,181.15,128622.0,180.8656,180.8955,180.4969,180.5168,128622.0
2024-11-13 14:10:00,181.14,181.4,181.12,181.19,108224.0,180.5069,180.766,180.487,180.5567,108224.0
2024-11-13 14:20:00,181.18,181.36,181.11,181.22,89072.0,180.5467,180.7261,180.477,180.5866,89072.0
2024-11-13 14:30:00,181.23,181.25,181.03,181.03,89289.0,180.5966,180.6165,180.3973,180.3973,89289.0
2024-11-13 14:40:00,181.02,181.02,180.73,180.78,158018.0,180.3873,180.3873,180.0983,180.1481,158018.0
2024-11-13 14:50:00,180.78,180.99,180.71,180.74,177421.0,180.1481,180.3574,180.0784,180.1083,177421.0
2024-11-13 15:00:00,180.73,180.76,180.54,180.67,205387.0,180.0983,180.1282,179.909,180.0385,205387.0
2024-11-13 15:10:00,180.67,180.88,180.6,180.87,125790.0,180.0385,180.2478,179.9688,180.2378,125790.0
2024-11-13 15:20:00,180.87,180.94,180.55,180.8,288021.0,180.2378,180.3076,179.9189,180.1681,288021.0
2024-11-13 15:30:00,180.8,180.96,180.53,180.81,221867.0,180.1681,180.3275,179.899,180.178,221867.0
2024-11-13 15:40:00,180.82,180.94,180.57,180.67,164054.0,180.188,180.3076,179.9389,180.0385,164054.0
2024-11-13 15:50:00,180.66,180.66,180.12,180.49,912249.0,180.0286,180.0286,179.4904,179.8592,912249.0
2024-11-14 09:30:00,179.83,180.45,179.03,179.45,748203.0,179.2015,179.8193,178.4043,178.8228,748203.0
2024-11-14 09:40:00,179.45,179.46,178.26,178.6,332608.0,178.8228,178.8328,177.6369,177.9758,332608.0
2024-11-14 09:50:00,178.58,178.81,177.91,178.12,272473.0,177.9558,178.185,177.2882,177.4974,272473.0
2024-11-14 10:00:00,178.1,178.5,177.88,178.49,225384.0,177.4775,177.8761,177.2583,177.8661,225384.0
2024-11-14 10:10:00,178.51,178.73,178.05,178.06,217696.0,177.8861,178.1053,177.4277,177.4376,217696.0
2024-11-14 10:20:00,178.07,178.31,177.99,178.16,186510.0,177.4476,177.6868,177.3679,177.5373,186510.0
2024-11-14 10:30:00,178.15,178.33,178.03,178.09,191945.0,177.5273,177.7067,177.4078,177.4675,191945.0
2024-11-14 10:40:00,178.1,178.21,177.91,178.18,188698.0,177.4775,177.5871,177.2882,177.5572,188698.0
2024-11-14 10:50:00,178.19,178.23,177.4,177.56,268523.0,177.5672,177.6071,176.78,176.9394,268523.0
2024-11-14 11:00:00,177.55,177.58,177.12,177.41,275401.0,176.9294,176.9593,176.5009,176.7899,275401.0
2024-11-14 11:10:00,177.4,177.48,176.93,176.96,241418.0,176.78,176.8597,176.3116,176.3415,241418.0
2024-11-14 11:20:00,176.96,177.0,176.63,176.7,321763.0,176.3415,176.3814,176.0126,176.0824,321763.0
2024-11-14 11:30:00,176.7,176.75,176.24,176.36,349158.0,176.0824,176.1322,175.624,175.7436,349158.0
2024-11-14 11:40:00,176.37,176.9,176.14,176.19,316349.0,175.7536,176.2817,175.5244,175.5742,316349.0
2024-11-14 11:50:00,176.19,176.34,176.07,176.28,198701.0,175.5742,175.7237,175.4546,175.6639,198701.0
2024-11-14 12:00:00,176.29,176.46,176.03,176.39,239827.0,175.6738,175.8432,175.4147,175.7735,239827.0
2024-11-14 12:10:00,176.39,176.42,176.15,176.25,122667.0,175.7735,175.8034,175.5343,175.634,122667.0
2024-11-14 12:20:00,176.26,176.46,176.08,176.42,168358.0,175.6439,175.8432,175.4646,175.8034,168358.0
2024-11-14 12:30:00,176.43,176.67,176.1,176.6,142439.0,175.8133,176.0525,175.4845,175.9827,142439.0
2024-11-14 12:40:00,176.63,176.76,176.08,176.16,216531.0,176.0126,176.1422,175.4646,175.5443,216531.0
2024-11-14 12:50:00,176.15,176.89,176.14,176.84,160051.0,175.5343,176.2717,175.5244,176.2219,160051.0
2024-11-14 13:00:00,176.84,176.98,176.74,176.98,127360.0,176.2219,176.3614,176.1223,176.3614,127360.0
2024-11-14 13:10:00,176.97,177.23,176.95,177.14,144099.0,176.3515,176.6105,176.3315,176.5209,144099.0
2024-11-14 13:20:00,177.14,177.22,177.07,177.12,111925.0,176.5209,176.6006,176.4511,176.5009,111925.0
2024-11-14 13:30:00,177.14,177.16,176.89,176.89,101535.0,176.5209,176.5408,176.2717,176.2717,101535.0
2024-11-14 13:40:00,176.9,177.02,176.89,176.91,86836.0,176.2817,176.4013,176.2717,176.2917,86836.0
2024-11-14 13:50:00,176.92,177.0,176.48,176.51,104561.0,176.3016,176.3814,175.8632,175.8931,104561.0
2024-11-14 14:00:00,176.52,176.99,176.51,176.82,160223.0,175.903,176.3714,175.8931,176.202,160223.0
2024-11-14 14:10:00,176.82,176.96,176.76,176.83,124757.0,176.202,176.3415,176.1422,176.2119,124757.0
2024-11-14 14:20:00,176.83,177.09,176.74,177.06,120685.0,176.2119,176.471,176.1223,176.4411,120685.0
2024-11-14 14:30:00,177.05,177.23,177.01,177.15,91599.0,176.4312,176.6105,176.3913,176.5308,91599.0
2024-11-14 14:40:00,177.16,177.21,176.96,177.03,95190.0,176.5408,176.5906,176.3415,176.4112,95190.0
2024-11-14 14:50:00,177.05,177.39,177.05,177.18,141810.0,176.4312,176.77,176.4312,176.5607,141810.0
2024-11-14 15:00:00,177.17,177.24,176.86,177.07,181083.0,176.5508,176.6205,176.2418,176.4511,181083.0
2024-11-14 15:10:00,177.09,177.37,177.0,177.19,159126.0,176.471,176.7501,176.3814,176.5707,159126.0
2024-11-14 15:20:00,177.19,177.74,177.08,177.66,205220.0,176.5707,177.1188,176.4611,177.039,205220.0
2024-11-14 15:30:00,177.66,177.72,177.23,177.28,207046.0,177.039,177.0988,176.6105,176.6604,207046.0
2024-11-14 15:40:00,177.28,177.32,176.99,177.05,180713.0,176.6604,176.7002,176.3714,176.4312,180713.0
2024-11-14 15:50:00,177.04,177.53,177.03,177.36,696056.0,176.4212,176.9095,176.4112,176.7401,696056.0
2024-11-15 09:30:00,175.66,175.88,174.7,175.35,1762334.0,175.046,175.2653,174.0894,174.7371,1762334.0
2024-11-15 09:40:00,175.37,175.59,174.87,175.32,262308.0,174.757,174.9763,174.2588,174.7072,262308.0
2024-11-15 09:50:00,175.29,175.59,175.05,175.12,363986.0,174.6773,174.9763,174.4382,174.5079,363986.0
2024-11-15 10:00:00,175.13,175.39,174.94,174.99,279011.0,174.5179,174.777,174.3286,174.3784,279011.0
2024-11-15 10:10:00,174.99,175.03,174.24,174.44,279161.0,174.3784,174.4182,173.631,173.8303,279161.0
2024-11-15 10:20:00,174.45,174.53,174.12,174.41,233678.0,173.8403,173.92,173.5114,173.8004,233678.0
2024-11-15 10:30:00,174.39,174.45,173.8,174.08,374518.0,173.7805,173.8403,173.1925,173.4716,374518.0
2024-11-15 10:40:00,174.09,174.14,173.37,173.38,271763.0,173.4815,173.5313,172.764,172.774,271763.0
2024-11-15 10:50:00,173.39,173.93,173.16,173.31,271236.0,172.784,173.3221,172.5548,172.7042,271236.0
2024-11-15 11:00:00,173.31,173.44,173.11,173.16,181708.0,172.7042,172.8338,172.5049,172.5548,181708.0
2024-11-15 11:10:00,173.17,173.45,172.96,173.41,241817.0,172.5647,172.8438,172.3555,172.8039,241817.0
2024-11-15 11:20:00,173.43,173.46,173.13,173.36,211703.0,172.8238,172.8537,172.5249,172.7541,211703.0
2024-11-15 11:30:00,173.38,173.74,173.31,173.66,247186.0,172.774,173.1327,172.7042,173.053,247186.0
2024-11-15 11:40:00,173.67,173.92,173.5,173.8,286305.0,173.063,173.3121,172.8936,173.1925,286305.0
2024-11-15 11:50:00,173.81,173.89,173.42,173.6,183661.0,173.2025,173.2822,172.8139,172.9932,183661.0
2024-11-15 12:00:00,173.6,173.61,173.22,173.5,143745.0,172.9932,173.0032,172.6146,172.8936,143745.0
2024-11-15 12:10:00,173.49,173.7,173.45,173.56,223246.0,172.8836,173.0929,172.8438,172.9534,223246.0
2024-11-15 12:20:00,173.58,173.74,173.49,173.62,153049.0,172.9733,173.1327,172.8836,173.0132,153049.0
2024-11-15 12:30:00,173.61,173.69,173.48,173.61,113788.0,173.0032,173.0829,172.8737,173.0032,113788.0
2024-11-15 12:40:00,173.6,173.78,173.51,173.51,184059.0,172.9932,173.1726,172.9035,172.9035,184059.0
2024-11-15 12:50:00,173.5,173.53,173.05,173.46,136920.0,172.8936,172.9235,172.4452,172.8537,136920.0
2024-11-15 13:00:00,173.46,173.63,173.39,173.55,116027.0,172.8537,173.0231,172.784,172.9434,116027.0
2024-11-15 13:10:00,173.56,173.73,173.4,173.53,105064.0,172.9534,173.1228,172.7939,172.9235,105064.0
2024-11-15 13:20:00,173.53,173.63,173.35,173.37,113726.0,172.9235,173.0231,172.7441,172.764,113726.0
2024-11-15 13:30:00,173.36,173.36,173.15,173.26,79782.0,172.7541,172.7541,172.5448,172.6544,79782.0
2024-11-15 13:40:00,173.25,173.29,172.74,172.79,140643.0,172.6445,172.6843,172.1362,172.1861,140643.0
2024-11-15 13:50:00,172.79,173.05,172.75,173.05,122972.0,172.1861,172.4452,172.1462,172.4452,122972.0
2024-11-15 14:00:00,173.05,173.43,173.03,173.37,126349.0,172.4452,172.8238,172.4252,172.764,126349.0
2024-11-15 14:10:00,173.37,173.51,173.28,173.39,108075.0,172.764,172.9035,172.6744,172.784,108075.0
2024-11-15 14:20:00,173.4,173.44,173.18,173.19,82303.0,172.7939,172.8338,172.5747,172.5847,82303.0
2024-11-15 14:30:00,173.19,173.41,173.18,173.23,85114.0,172.5847,172.8039,172.5747,172.6245,85114.0
2024-11-15 14:40:00,173.25,173.79,173.24,173.65,159380.0,172.6445,173.1826,172.6345,173.0431,159380.0
2024-11-15 14:50:00,173.64,173.7,173.41,173.49,145874.0,173.0331,173.0929,172.8039,172.8836,145874.0
2024-11-15 15:00:00,173.49,173.98,173.48,173.65,167132.0,172.8836,173.3719,172.8737,173.0431,167132.0
2024-11-15 15:10:00,173.66,173.88,173.6,173.81,114433.0,173.053,173.2723,172.9932,173.2025,114433.0
2024-11-15 15:20:00,173.82,173.98,173.75,173.91,158688.0,173.2125,173.3719,173.1427,173.3022,158688.0
2024-11-15 15:30:00,173.92,174.05,173.65,173.65,207130.0,173.3121,173.4417,173.0431,173.0431,207130.0
2024-11-15 15:40:00,173.65,173.69,173.22,173.37,304683.0,173.0431,173.0829,172.6146,172.764,304683.0
2024-11-15 15:50:00,173.38,174.15,173.15,173.89,1001233.0,172.774,173.5413,172.5448,173.2822,1001233.0
2024-11-18 09:30:00,174.96,175.37,174.42,175.23,658746.0,174.3485,174.757,173.8104,174.6175,658746.0
2024-11-18 09:40:00,175.22,175.41,174.76,175.41,228211.0,174.6076,174.7969,174.1492,174.7969,228211.0
2024-11-18 09:50:00,175.39,175.39,174.75,174.79,230110.0,174.777,174.777,174.1392,174.1791,230110.0
2024-11-18 10:00:00,174.78,175.01,174.6,174.7,166667.0,174.1691,174.3983,173.9897,174.0894,166667.0
2024-11-18 10:10:00,174.71,174.74,174.49,174.54,198278.0,174.0994,174.1292,173.8801,173.9299,198278.0
2024-11-18 10:20:00,174.54,174.99,174.52,174.99,171576.0,173.9299,174.3784,173.91,174.3784,171576.0
2024-11-18 10:30:00,174.98,175.73,174.97,175.41,234464.0,174.3684,175.1158,174.3584,174.7969,234464.0
2024-11-18 10:40:00,175.41,175.69,175.22,175.57,116008.0,174.7969,175.0759,174.6076,174.9563,116008.0
2024-11-18 10:50:00,175.57,175.76,175.57,175.64,117526.0,174.9563,175.1457,174.9563,175.0261,117526.0
2024-11-18 11:00:00,175.64,176.1,175.61,176.0,185724.0,175.0261,175.4845,174.9962,175.3848,185724.0
2024-11-18 11:10:00,176.0,176.12,175.9,175.94,132392.0,175.3848,175.5044,175.2852,175.3251,132392.0
2024-11-18 11:20:00,175.92,175.94,175.43,175.44,157175.0,175.3051,175.3251,174.8168,174.8268,157175.0
2024-11-18 11:30:00,175.46,175.93,175.46,175.92,102359.0,174.8467,175.3151,174.8467,175.3051,102359.0
2024-11-18 11:40:00,175.92,176.09,175.71,175.74,98414.0,175.3051,175.4745,175.0959,175.1258,98414.0
2024-11-18 11:50:00,175.75,175.89,175.66,175.88,86020.0,175.1357,175.2752,175.046,175.2653,86020.0
2024-11-18 12:00:00,175.88,175.89,175.65,175.66,84461.0,175.2653,175.2752,175.0361,175.046,84461.0
2024-11-18 12:10:00,175.66,175.82,175.52,175.61,119075.0,175.046,175.2055,174.9065,174.9962,119075.0
2024-11-18 12:20:00,175.6,175.66,175.43,175.56,67672.0,174.9862,175.046,174.8168,174.9464,67672.0
2024-11-18 12:30:00,175.56,175.61,175.28,175.28,67757.0,174.9464,174.9962,174.6674,174.6674,67757.0
2024-11-18 12:40:00,175.29,175.32,174.92,175.15,85931.0,174.6773,174.7072,174.3086,174.5378,85931.0
2024-11-18 12:50:00,175.15,175.47,175.14,175.44,86692.0,174.5378,174.8567,174.5279,174.8268,86692.0
2024-11-18 13:00:00,175.45,175.89,175.42,175.87,114273.0,174.8368,175.2752,174.8069,175.2553,114273.0
2024-11-18 13:10:00,175.88,175.92,175.68,175.84,107672.0,175.2653,175.3051,175.066,175.2254,107672.0
2024-11-18 13:20:00,175.84,176.15,175.84,176.04,104991.0,175.2254,175.5343,175.2254,175.4247,104991.0
2024-11-18 13:30:00,176.05,176.81,176.0,176.09,270688.0,175.4347,176.192,175.3848,175.4745,270688.0
2024-11-18 13:40:00,176.09,176.09,175.63,175.84,131790.0,175.4745,175.4745,175.0161,175.2254,131790.0
2024-11-18 13:50:00,175.84,176.29,175.83,176.25,124621.0,175.2254,175.6738,175.2154,175.634,124621.0
2024-11-18 14:00:00,176.24,176.25,176.13,176.2,71268.0,175.624,175.634,175.5144,175.5841,71268.0
2024-11-18 14:10:00,176.2,176.29,175.95,176.17,94596.0,175.5841,175.6738,175.335,175.5543,94596.0
2024-11-18 14:20:00,176.19,176.19,176.0,176.13,101729.0,175.5742,175.5742,175.3848,175.5144,101729.0
2024-11-18 14:30:00,176.13,176.31,175.99,176.28,81081.0,175.5144,175.6938,175.3749,175.6639,81081.0
2024-11-18 14:40:00,176.29,176.57,176.29,176.55,115370.0,175.6738,175.9529,175.6738,175.9329,115370.0
2024-11-18 14:50:00,176.54,176.71,176.52,176.69,90209.0,175.923,176.0924,175.903,176.0724,90209.0
2024-11-18 15:00:00,176.68,176.81,176.61,176.75,89561.0,176.0625,176.192,175.9927,176.1322,89561.0
2024-11-18 15:10:00,176.77,176.8,176.58,176.72,106430.0,176.1522,176.182,175.9628,176.1023,106430.0
2024-11-18 15:20:00,176.72,176.86,176.69,176.71,123144.0,176.1023,176.2418,176.0724,176.0924,123144.0
2024-11-18 15:30:00,176.71,176.75,176.64,176.65,121876.0,176.0924,176.1322,176.0226,176.0326,121876.0
2024-11-18 15:40:00,176.66,176.74,176.59,176.73,131117.0,176.0425,176.1223,175.9728,176.1123,131117.0
2024-11-18 15:50:00,176.73,176.91,176.4,176.81,700469.0,176.1123,176.2917,175.7834,176.192,700469.0
2024-11-19 09:30:00,175.19,177.36,175.11,176.89,769695.0,174.5777,176.7401,174.498,176.2717,769695.0
2024-11-19 09:40:00,176.86,178.5,176.78,178.32,423836.0,176.2418,177.8761,176.1621,177.6967,423836.0
2024-11-19 09:50:00,178.33,178.33,177.3,177.44,247481.0,177.7067,177.7067,176.6803,176.8198,247481.0
2024-11-19 10:00:00,177.45,177.53,176.68,176.75,257935.0,176.8298,176.9095,176.0625,176.1322,257935.0
2024-11-19 10:10:00,176.75,176.86,176.45,176.46,198696.0,176.1322,176.2418,175.8333,175.8432,198696.0
2024-11-19 10:20:00,176.45,176.61,176.18,176.57,123256.0,175.8333,175.9927,175.5642,175.9529,123256.0
2024-11-19 10:30:00,176.6,176.98,176.39,176.97,253320.0,175.9827,176.3614,175.7735,176.3515,253320.0
2024-11-19 10:40:00,176.97,177.43,176.74,177.39,166104.0,176.3515,176.8098,176.1223,176.77,166104.0
2024-11-19 10:50:00,177.39,177.58,177.18,177.35,195289.0,176.77,176.9593,176.5607,176.7301,195289.0
2024-11-19 11:00:00,177.37,177.92,177.33,177.88,175480.0,176.7501,177.2981,176.7102,177.2583,175480.0
2024-11-19 11:10:00,177.88,178.15,177.61,178.07,164933.0,177.2583,177.5273,176.9892,177.4476,164933.0
2024-11-19 11:20:00,178.07,178.36,177.93,178.35,107976.0,177.4476,177.7366,177.3081,177.7266,107976.0
2024-11-19 11:30:00,178.36,178.58,178.33,178.58,129877.0,177.7366,177.9558,177.7067,177.9558,129877.0
2024-11-19 11:40:00,178.58,178.58,178.21,178.23,105206.0,177.9558,177.9558,177.5871,177.6071,105206.0
2024-11-19 11:50:00,178.23,178.47,178.2,178.26,111835.0,177.6071,177.8462,177.5772,177.6369,111835.0
2024-11-19 12:00:00,178.27,178.34,177.94,177.99,123761.0,177.6469,177.7167,177.3181,177.3679,123761.0
2024-11-19 12:10:00,177.99,178.08,177.82,178.02,87174.0,177.3679,177.4576,177.1985,177.3978,87174.0
2024-11-19 12:20:00,178.02,178.4,177.87,178.39,86955.0,177.3978,177.7765,177.2483,177.7665,86955.0
2024-11-19 12:30:00,178.41,178.55,178.36,178.46,70148.0,177.7864,177.9259,177.7366,177.8362,70148.0
2024-11-19 12:40:00,178.48,178.57,178.33,178.48,91890.0,177.8562,177.9459,177.7067,177.8562,91890.0
2024-11-19 12:50:00,178.48,178.63,178.48,178.57,72374.0,177.8562,178.0057,177.8562,177.9459,72374.0
2024-11-19 13:00:00,178.57,178.99,178.43,178.95,95522.0,177.9459,178.3644,177.8064,178.3245,95522.0
2024-11-19 13:10:00,178.96,179.01,178.83,178.95,124628.0,178.3345,178.3843,178.205,178.3245,124628.0
2024-11-19 13:20:00,178.96,179.08,178.84,179.05,94677.0,178.3345,178.4541,178.2149,178.4242,94677.0
2024-11-19 13:30:00,179.06,179.28,179.04,179.28,95477.0,178.4342,178.6534,178.4142,178.6534,95477.0
2024-11-19 13:40:00,179.26,179.61,179.24,179.53,132224.0,178.6335,178.9822,178.6135,178.9025,132224.0
2024-11-19 13:50:00,179.54,179.78,179.4,179.43,94784.0,178.9125,179.1516,178.773,178.8029,94784.0
2024-11-19 14:00:00,179.44,179.78,179.41,179.77,116706.0,178.8128,179.1516,178.7829,179.1417,116706.0
2024-11-19 14:10:00,179.78,179.79,179.45,179.46,86432.0,179.1516,179.1616,178.8228,178.8328,86432.0
2024-11-19 14:20:00,179.48,179.56,179.15,179.18,90261.0,178.8527,178.9324,178.5238,178.5537,90261.0
2024-11-19 14:30:00,179.18,179.31,178.84,178.95,143619.0,178.5537,178.6833,178.2149,178.3245,143619.0
2024-11-19 14:40:00,178.95,179.08,178.88,178.93,87403.0,178.3245,178.4541,178.2548,178.3046,87403.0
2024-11-19 14:50:00,178.93,179.28,178.93,179.23,102284.0,178.3046,178.6534,178.3046,178.6036,102284.0
2024-11-19 15:00:00,179.23,179.34,178.92,179.34,158893.0,178.6036,178.7132,178.2946,178.7132,158893.0
2024-11-19 15:10:00,179.32,179.55,179.3,179.5,137965.0,178.6932,178.9224,178.6733,178.8726,137965.0
2024-11-19 15:20:00,179.5,179.56,179.39,179.49,132560.0,178.8726,178.9324,178.763,178.8626,132560.0
2024-11-19 15:30:00,179.48,179.73,179.44,179.61,170149.0,178.8527,179.1018,178.8128,178.9822,170149.0
2024-11-19 15:40:00,179.62,180.16,179.54,180.06,461088.0,178.9922,179.5303,178.9125,179.4307,461088.0
2024-11-19 15:50:00,180.07,180.17,179.49,179.53,889381.0,179.4406,179.5403,178.8626,178.9025,889381.0
2024-11-20 09:30:00,178.82,179.11,178.11,178.13,471257.0,178.195,178.484,177.4875,177.5074,471257.0
2024-11-20 09:40:00,178.15,178.2,177.44,177.61,230670.0,177.5273,177.5772,176.8198,176.9892,230670.0
2024-11-20 09:50:00,177.61,177.66,176.7,176.74,304222.0,176.9892,177.039,176.0824,176.1223,304222.0
2024-11-20 10:00:00,176.74,177.09,176.01,176.04,327539.0,176.1223,176.471,175.3948,175.4247,327539.0
2024-11-20 10:10:00,176.03,176.09,175.51,175.7,257443.0,175.4147,175.4745,174.8966,175.0859,257443.0
2024-11-20 10:20:00,175.74,175.95,175.33,175.55,230445.0,175.1258,175.335,174.7172,174.9364,230445.0
2024-11-20 10:30:00,175.54,176.03,175.45,175.98,216428.0,174.9265,175.4147,174.8368,175.3649,216428.0
2024-11-20 10:40:00,175.98,176.42,175.76,176.35,197445.0,175.3649,175.8034,175.1457,175.7336,197445.0
2024-11-20 10:50:00,176.36,176.53,176.24,176.5,110850.0,175.7436,175.913,175.624,175.8831,110850.0
2024-11-20 11:00:00,176.49,176.75,176.37,176.37,141063.0,175.8731,176.1322,175.7536,175.7536,141063.0
2024-11-20 11:10:00,176.35,176.39,176.08,176.3,100365.0,175.7336,175.7735,175.4646,175.6838,100365.0
2024-11-20 11:20:00,176.37,176.48,175.92,175.98,95299.0,175.7536,175.8632,175.3051,175.3649,95299.0
2024-11-20 11:30:00,175.97,176.34,175.82,176.25,82052.0,175.355,175.7237,175.2055,175.634,82052.0
2024-11-20 11:40:00,176.25,176.84,176.24,176.8,154987.0,175.634,176.2219,175.624,176.182,154987.0
2024-11-20 11:50:00,176.83,177.05,176.73,176.88,143585.0,176.2119,176.4312,176.1123,176.2618,143585.0
2024-11-20 12:00:00,176.88,177.06,176.6,176.65,136277.0,176.2618,176.4411,175.9827,176.0326,136277.0
2024-11-20 12:10:00,176.65,176.71,176.36,176.39,66996.0,176.0326,176.0924,175.7436,175.7735,66996.0
2024-11-20 12:20:00,176.38,176.42,176.05,176.42,95867.0,175.7635,175.8034,175.4347,175.8034,95867.0
2024-11-20 12:30:00,176.4,176.64,176.31,176.58,61990.0,175.7834,176.0226,175.6938,175.9628,61990.0
2024-11-20 12:40:00,176.6,176.72,176.35,176.71,77186.0,175.9827,176.1023,175.7336,176.0924,77186.0
2024-11-20 12:50:00,176.71,176.78,176.14,176.24,81987.0,176.0924,176.1621,175.5244,175.624,81987.0
2024-11-20 13:00:00,176.27,176.41,176.19,176.31,91176.0,175.6539,175.7934,175.5742,175.6938,91176.0
2024-11-20 13:10:00,176.31,176.52,176.27,176.3,67261.0,175.6938,175.903,175.6539,175.6838,67261.0
2024-11-20 13:20:00,176.31,176.66,176.25,176.63,71238.0,175.6938,176.0425,175.634,176.0126,71238.0
2024-11-20 13:30:00,176.61,176.63,176.25,176.25,73557.0,175.9927,176.0126,175.634,175.634,73557.0
2024-11-20 13:40:00,176.24,176.33,175.96,176.25,197861.0,175.624,175.7137,175.345,175.634,197861.0
2024-11-20 13:50:00,176.26,176.34,176.07,176.25,133254.0,175.6439,175.7237,175.4546,175.634,133254.0
2024-11-20 14:00:00,176.25,176.52,176.15,176.18,93108.0,175.634,175.903,175.5343,175.5642,93108.0
2024-11-20 14:10:00,176.17,176.35,176.08,176.11,74032.0,175.5543,175.7336,175.4646,175.4945,74032.0
2024-11-20 14:20:00,176.11,176.22,175.98,176.17,59286.0,175.4945,175.6041,175.3649,175.5543,59286.0
2024-11-20 14:30:00,176.16,176.2,175.97,176.12,78720.0,175.5443,175.5841,175.355,175.5044,78720.0
2024-11-20 14:40:00,176.11,176.43,176.09,176.25,99877.0,175.4945,175.8133,175.4745,175.634,99877.0
2024-11-20 14:50:00,176.25,176.33,175.9,176.07,178177.0,175.634,175.7137,175.2852,175.4546,178177.0
2024-11-20 15:00:00,176.06,176.15,175.86,176.03,164072.0,175.4446,175.5343,175.2453,175.4147,164072.0
2024-11-20 15:10:00,176.03,176.3,175.99,176.23,115117.0,175.4147,175.6838,175.3749,175.614,115117.0
2024-11-20 15:20:00,176.23,176.58,176.22,176.56,105142.0,175.614,175.9628,175.6041,175.9429,105142.0
2024-11-20 15:30:00,176.56,177.24,176.56,176.97,212875.0,175.9429,176.6205,175.9429,176.3515,212875.0
2024-11-20 15:40:00,176.98,177.16,176.77,177.07,149817.0,176.3614,176.5408,176.1522,176.4511,149817.0
2024-11-20 15:50:00,177.08,177.49,177.01,177.31,681147.0,176.4611,176.8696,176.3913,176.6903,681147.0
2024-11-21 09:30:00,175.41,175.58,170.05,170.64,1499681.0,174.7969,174.9663,169.4556,170.0436,1499681.0
2024-11-21 09:40:00,170.65,171.03,168.33,168.66,1426803.0,170.0535,170.4322,167.7417,168.0705,1426803.0
2024-11-21 09:50:00,168.68,170.35,168.57,168.93,948281.0,168.0904,169.7546,167.9808,168.3396,948281.0
2024-11-21 10:00:00,168.94,169.05,167.9,168.0,887312.0,168.3495,168.4591,167.3132,167.4128,887312.0
2024-11-21 10:10:00,167.99,168.77,167.52,168.52,931178.0,167.4028,168.1801,166.9345,167.931,931178.0
2024-11-21 10:20:00,168.49,168.78,167.24,167.26,697444.0,167.9011,168.1901,166.6555,166.6754,697444.0
2024-11-21 10:30:00,167.25,167.49,166.57,166.64,648631.0,166.6654,166.9046,165.9878,166.0576,648631.0
2024-11-21 10:40:00,166.63,166.73,165.31,166.08,1366462.0,166.0476,166.1472,164.7322,165.4995,1366462.0
2024-11-21 10:50:00,166.08,167.0,165.63,166.89,904233.0,165.4995,166.4163,165.0511,166.3067,904233.0
2024-11-21 11:00:00,166.91,167.1,165.87,166.26,725169.0,166.3266,166.516,165.2903,165.6789,725169.0
2024-11-21 11:10:00,166.25,166.78,166.17,166.28,506507.0,165.6689,166.1971,165.5892,165.6988,506507.0
2024-11-21 11:20:00,166.29,166.59,165.84,166.56,790032.0,165.7088,166.0077,165.2604,165.9778,790032.0
2024-11-21 11:30:00,166.58,166.93,165.97,166.03,521470.0,165.9978,166.3465,165.3899,165.4497,521470.0
2024-11-21 11:40:00,166.04,166.16,165.62,165.76,485039.0,165.4597,165.5792,165.0411,165.1806,485039.0
2024-11-21 11:50:00,165.77,166.16,165.36,166.08,492736.0,165.1906,165.5792,164.782,165.4995,492736.0
2024-11-21 12:00:00,166.08,166.63,166.08,166.45,306977.0,165.4995,166.0476,165.4995,165.8682,306977.0
2024-11-21 12:10:00,166.45,167.16,166.28,167.15,413114.0,165.8682,166.5757,165.6988,166.5658,413114.0
2024-11-21 12:20:00,167.16,167.44,166.83,167.16,531879.0,166.5757,166.8548,166.2469,166.5757,531879.0
2024-11-21 12:30:00,167.17,168.03,167.09,167.72,464830.0,166.5857,167.4427,166.506,167.1338,464830.0
2024-11-21 12:40:00,167.73,168.35,167.58,167.98,428492.0,167.1438,167.7616,166.9943,167.3929,428492.0
2024-11-21 12:50:00,167.98,168.11,167.46,168.0,536565.0,167.3929,167.5224,166.8747,167.4128,536565.0
2024-11-21 13:00:00,168.01,168.28,167.88,167.89,374299.0,167.4228,167.6918,167.2932,167.3032,374299.0
2024-11-21 13:10:00,167.9,168.13,167.71,168.1,323618.0,167.3132,167.5424,167.1238,167.5125,323618.0
2024-11-21 13:20:00,168.11,168.24,167.84,168.16,559764.0,167.5224,167.652,167.2534,167.5722,559764.0
2024-11-21 13:30:00,168.2,168.61,168.02,168.08,346288.0,167.6121,168.0207,167.4327,167.4925,346288.0
2024-11-21 13:40:00,168.09,168.32,167.91,167.98,290354.0,167.5025,167.7317,167.3231,167.3929,290354.0
2024-11-21 13:50:00,168.0,168.05,167.16,167.55,430720.0,167.4128,167.4626,166.5757,166.9644,430720.0
2024-11-21 14:00:00,167.54,167.59,166.98,166.99,382252.0,166.9544,167.0042,166.3964,166.4063,382252.0
2024-11-21 14:10:00,167.0,167.42,166.96,167.2,338404.0,166.4163,166.8348,166.3764,166.6156,338404.0
2024-11-21 14:20:00,167.2,167.49,167.16,167.26,199233.0,166.6156,166.9046,166.5757,166.6754,199233.0
2024-11-21 14:30:00,167.27,168.14,167.06,168.09,236357.0,166.6854,167.5523,166.4761,167.5025,236357.0
2024-11-21 14:40:00,168.05,168.1,167.74,167.8,163249.0,167.4626,167.5125,167.1537,167.2135,163249.0
2024-11-21 14:50:00,167.79,167.93,167.65,167.93,174803.0,167.2035,167.3431,167.064,167.3431,174803.0
2024-11-21 15:00:00,167.89,168.58,167.84,168.53,228520.0,167.3032,167.9908,167.2534,167.941,228520.0
2024-11-21 15:10:00,168.52,169.03,168.47,168.95,432626.0,167.931,168.4392,167.8812,168.3595,432626.0
2024-11-21 15:20:00,168.95,169.01,168.37,168.81,475273.0,168.3595,168.4193,167.7815,168.22,475273.0
2024-11-21 15:30:00,168.8,169.16,168.76,169.11,374397.0,168.21,168.5688,168.1702,168.5189,374397.0
2024-11-21 15:40:00,169.12,169.52,168.76,169.5,638312.0,168.5289,168.9275,168.1702,168.9076,638312.0
2024-11-21 15:50:00,169.51,169.73,169.09,169.25,1507457.0,168.9175,169.1368,168.499,168.6584,1507457.0
2024-11-22 09:30:00,166.98,167.72,165.71,167.25,1677556.0,166.3964,167.1338,165.1308,166.6654,1677556.0
2024-11-22 09:40:00,167.24,168.27,166.95,168.0,765111.0,166.6555,167.6819,166.3665,167.4128,765111.0
2024-11-22 09:50:00,167.98,168.1,167.03,167.75,571843.0,167.3929,167.5125,166.4462,167.1637,571843.0
2024-11-22 10:00:00,167.75,167.87,167.18,167.32,399045.0,167.1637,167.2833,166.5957,166.7352,399045.0
2024-11-22 10:10:00,167.31,167.83,167.14,167.37,350105.0,166.7252,167.2434,166.5558,166.785,350105.0
2024-11-22 10:20:00,167.35,167.44,166.52,166.64,326314.0,166.7651,166.8548,165.938,166.0576,326314.0
2024-11-22 10:30:00,166.64,167.45,166.58,167.25,356737.0,166.0576,166.8647,165.9978,166.6654,356737.0
2024-11-22 10:40:00,167.28,167.39,166.91,166.99,321395.0,166.6953,166.8049,166.3266,166.4063,321395.0
2024-11-22 10:50:00,166.98,167.34,166.97,167.31,366625.0,166.3964,166.7551,166.3864,166.7252,366625.0
2024-11-22 11:00:00,167.3,167.33,166.77,166.98,256970.0,166.7153,166.7451,166.1871,166.3964,256970.0
2024-11-22 11:10:00,166.98,167.07,166.35,166.38,263885.0,166.3964,166.4861,165.7686,165.7985,263885.0
2024-11-22 11:20:00,166.41,166.66,166.21,166.47,264965.0,165.8284,166.0775,165.6291,165.8882,264965.0
2024-11-22 11:30:00,166.46,166.65,166.15,166.48,316627.0,165.8782,166.0675,165.5693,165.8981,316627.0
2024-11-22 11:40:00,166.48,166.56,166.13,166.41,216565.0,165.8981,165.9778,165.5493,165.8284,216565.0
2024-11-22 11:50:00,166.42,166.47,166.15,166.24,226456.0,165.8383,165.8882,165.5693,165.659,226456.0
2024-11-22 12:00:00,166.24,166.51,166.14,166.36,218565.0,165.659,165.928,165.5593,165.7785,218565.0
2024-11-22 12:10:00,166.37,166.87,166.35,166.86,263300.0,165.7885,166.2868,165.7686,166.2768,263300.0
2024-11-22 12:20:00,166.88,167.1,166.86,166.97,166329.0,166.2967,166.516,166.2768,166.3864,166329.0
2024-11-22 12:30:00,166.97,166.97,166.56,166.59,199813.0,166.3864,166.3864,165.9778,166.0077,199813.0
2024-11-22 12:40:00,166.58,166.81,166.51,166.71,186972.0,165.9978,166.227,165.928,166.1273,186972.0
2024-11-22 12:50:00,166.72,167.01,166.71,166.89,188080.0,166.1373,166.4263,166.1273,166.3067,188080.0
2024-11-22 13:00:00,166.9,167.19,166.77,167.15,188843.0,166.3167,166.6056,166.1871,166.5658,188843.0
2024-11-22 13:10:00,167.15,167.35,167.06,167.12,189197.0,166.5658,166.7651,166.4761,166.5359,189197.0
2024-11-22 13:20:00,167.13,167.16,166.92,166.97,182094.0,166.5458,166.5757,166.3366,166.3864,182094.0
2024-11-22 13:30:00,166.96,167.14,166.73,166.86,163629.0,166.3764,166.5558,166.1472,166.2768,163629.0
2024-11-22 13:40:00,166.85,166.85,166.52,166.62,222705.0,166.2668,166.2668,165.938,166.0376,222705.0
2024-11-22 13:50:00,166.61,166.77,166.51,166.71,178036.0,166.0277,166.1871,165.928,166.1273,178036.0
2024-11-22 14:00:00,166.72,166.75,166.56,166.64,168011.0,166.1373,166.1672,165.9778,166.0576,168011.0
2024-11-22 14:10:00,166.65,166.8,166.53,166.72,177446.0,166.0675,166.217,165.9479,166.1373,177446.0
2024-11-22 14:20:00,166.71,166.88,166.64,166.83,153690.0,166.1273,166.2967,166.0576,166.2469,153690.0
2024-11-22 14:30:00,166.82,166.98,166.72,166.97,134266.0,166.2369,166.3964,166.1373,166.3864,134266.0
2024-11-22 14:40:00,166.97,166.98,166.66,166.74,158682.0,166.3864,166.3964,166.0775,166.1572,158682.0
2024-11-22 14:50:00,166.73,167.01,166.72,166.95,253607.0,166.1472,166.4263,166.1373,166.3665,253607.0
2024-11-22 15:00:00,166.94,167.07,166.74,166.76,203236.0,166.3565,166.4861,166.1572,166.1771,203236.0
2024-11-22 15:10:00,166.77,167.15,166.65,167.08,187066.0,166.1871,166.5658,166.0675,166.496,187066.0
2024-11-22 15:20:00,167.07,167.14,166.7,166.74,262764.0,166.4861,166.5558,166.1174,166.1572,262764.0
2024-11-22 15:30:00,166.73,166.85,166.69,166.82,230364.0,166.1472,166.2668,166.1074,166.2369,230364.0
2024-11-22 15:40:00,166.81,166.84,166.57,166.61,398760.0,166.227,166.2569,165.9878,166.0277,398760.0
2024-11-22 15:50:00,166.6,166.93,166.5,166.55,1087370.0,166.0177,166.3465,165.9181,165.9679,1087370.0
2024-11-25 09:30:00,167.9,169.63,167.4,169.48,1295602.0,167.3132,169.0371,166.8149,168.8876,1295602.0
2024-11-25 09:40:00,169.45,170.46,169.32,169.87,732871.0,168.8577,169.8642,168.7282,169.2763,732871.0
2024-11-25 09:50:00,169.89,169.93,168.95,169.67,515877.0,169.2962,169.3361,168.3595,169.077,515877.0
2024-11-25 10:00:00,169.69,169.92,169.0,169.57,367985.0,169.0969,169.3261,168.4093,168.9773,367985.0
2024-11-25 10:10:00,169.57,169.99,169.28,169.31,316301.0,168.9773,169.3959,168.6883,168.7182,316301.0
2024-11-25 10:20:00,169.31,170.05,169.26,170.02,318867.0,168.7182,169.4556,168.6684,169.4257,318867.0
2024-11-25 10:30:00,170.01,170.18,169.51,169.74,296152.0,169.4158,169.5852,168.9175,169.1467,296152.0
2024-11-25 10:40:00,169.74,169.82,169.5,169.7,157630.0,169.1467,169.2264,168.9076,169.1069,157630.0
2024-11-25 10:50:00,169.7,169.71,169.16,169.32,199326.0,169.1069,169.1168,168.5688,168.7282,199326.0
2024-11-25 11:00:00,169.33,169.53,169.16,169.35,184915.0,168.7382,168.9375,168.5688,168.7581,184915.0
2024-11-25 11:10:00,169.34,169.65,169.23,169.57,190972.0,168.7481,169.057,168.6385,168.9773,190972.0
2024-11-25 11:20:00,169.58,169.91,169.57,169.67,131857.0,168.9873,169.3161,168.9773,169.077,131857.0
2024-11-25 11:30:00,169.69,169.98,169.31,169.48,122518.0,169.0969,169.3859,168.7182,168.8876,122518.0
2024-11-25 11:40:00,169.48,169.54,169.19,169.34,113478.0,168.8876,168.9474,168.5986,168.7481,113478.0
2024-11-25 11:50:00,169.34,169.49,169.26,169.26,106875.0,168.7481,168.8976,168.6684,168.6684,106875.0
2024-11-25 12:00:00,169.26,169.34,169.12,169.23,107901.0,168.6684,168.7481,168.5289,168.6385,107901.0
2024-11-25 12:10:00,169.23,169.24,168.76,168.78,186635.0,168.6385,168.6485,168.1702,168.1901,186635.0
2024-11-25 12:20:00,168.77,168.78,168.45,168.57,163102.0,168.1801,168.1901,167.8612,167.9808,163102.0
2024-11-25 12:30:00,168.57,168.68,168.21,168.28,180226.0,167.9808,168.0904,167.6221,167.6918,180226.0
2024-11-25 12:40:00,168.29,168.36,167.92,168.11,209074.0,167.7018,167.7715,167.3331,167.5224,209074.0
2024-11-25 12:50:00,168.09,168.48,168.09,168.42,157645.0,167.5025,167.8911,167.5025,167.8313,157645.0
2024-11-25 13:00:00,168.42,168.83,168.37,168.76,100189.0,167.8313,168.2399,167.7815,168.1702,100189.0
2024-11-25 13:10:00,168.77,168.89,168.62,168.65,139780.0,168.1801,168.2997,168.0306,168.0605,139780.0
2024-11-25 13:20:00,168.65,168.76,168.42,168.74,122555.0,168.0605,168.1702,167.8313,168.1502,122555.0
2024-11-25 13:30:00,168.74,169.14,168.72,169.11,99422.0,168.1502,168.5488,168.1303,168.5189,99422.0
2024-11-25 13:40:00,169.11,169.43,169.11,169.26,94534.0,168.5189,168.8378,168.5189,168.6684,94534.0
2024-11-25 13:50:00,169.28,169.3,169.04,169.12,82635.0,168.6883,168.7083,168.4492,168.5289,82635.0
2024-11-25 14:00:00,169.13,169.18,168.93,169.16,132106.0,168.5389,168.5887,168.3396,168.5688,132106.0
2024-11-25 14:10:00,169.16,169.23,169.03,169.08,88499.0,168.5688,168.6385,168.4392,168.489,88499.0
2024-11-25 14:20:00,169.08,169.22,168.76,169.01,93663.0,168.489,168.6285,168.1702,168.4193,93663.0
2024-11-25 14:30:00,169.01,169.03,168.84,168.92,66608.0,168.4193,168.4392,168.2499,168.3296,66608.0
2024-11-25 14:40:00,168.91,169.18,168.83,169.17,95413.0,168.3196,168.5887,168.2399,168.5787,95413.0
2024-11-25 14:50:00,169.17,169.28,169.08,169.24,93871.0,168.5787,168.6883,168.489,168.6485,93871.0
2024-11-25 15:00:00,169.24,169.4,169.18,169.38,112908.0,168.6485,168.8079,168.5887,168.788,112908.0
2024-11-25 15:10:00,169.37,169.43,169.22,169.42,112154.0,168.778,168.8378,168.6285,168.8278,112154.0
2024-11-25 15:20:00,169.42,169.42,169.21,169.36,110972.0,168.8278,168.8278,168.6186,168.7681,110972.0
2024-11-25 15:30:00,169.37,169.46,169.23,169.41,171100.0,168.778,168.8677,168.6385,168.8179,171100.0
2024-11-25 15:40:00,169.41,169.73,169.37,169.63,185249.0,168.8179,169.1368,168.778,169.0371,185249.0
2024-11-25 15:50:00,169.63,169.8,168.87,169.45,891368.0,169.0371,169.2065,168.2798,168.8577,891368.0
2024-11-26 09:30:00,169.48,170.7,169.43,170.56,734893.0,168.8876,170.1034,168.8378,169.9639,734893.0
2024-11-26 09:40:00,170.58,170.8,170.18,170.64,268044.0,169.9838,170.203,169.5852,170.0436,268044.0
2024-11-26 09:50:00,170.64,170.8,170.19,170.69,269143.0,170.0436,170.203,169.5952,170.0934,269143.0
2024-11-26 10:00:00,170.7,170.78,169.52,169.56,250284.0,170.1034,170.1831,168.9275,168.9674,250284.0
2024-11-26 10:10:00,169.57,170.08,169.5,169.58,244705.0,168.9773,169.4855,168.9076,168.9873,244705.0
2024-11-26 10:20:00,169.59,169.81,169.46,169.67,228426.0,168.9972,169.2165,168.8677,169.077,228426.0
2024-11-26 10:30:00,169.68,170.08,169.59,169.93,207449.0,169.0869,169.4855,168.9972,169.3361,207449.0
2024-11-26 10:40:00,169.95,170.49,169.9,170.49,185601.0,169.356,169.8941,169.3062,169.8941,185601.0
2024-11-26 10:50:00,170.49,170.52,170.06,170.07,170576.0,169.8941,169.924,169.4656,169.4756,170576.0
2024-11-26 11:00:00,170.07,170.58,170.07,170.16,156370.0,169.4756,169.9838,169.4756,169.5653,156370.0
2024-11-26 11:10:00,170.16,170.46,170.05,170.41,154213.0,169.5653,169.8642,169.4556,169.8144,154213.0
2024-11-26 11:20:00,170.44,170.67,170.39,170.46,223722.0,169.8443,170.0735,169.7945,169.8642,223722.0
2024-11-26 11:30:00,170.47,170.86,170.45,170.84,208762.0,169.8742,170.2628,169.8542,170.2429,208762.0
2024-11-26 11:40:00,170.85,170.85,170.39,170.48,143336.0,170.2528,170.2528,169.7945,169.8841,143336.0
2024-11-26 11:50:00,170.46,170.83,170.45,170.79,154114.0,169.8642,170.2329,169.8542,170.1931,154114.0
2024-11-26 12:00:00,170.78,170.99,170.78,170.92,161815.0,170.1831,170.3924,170.1831,170.3226,161815.0
2024-11-26 12:10:00,170.91,170.95,170.55,170.62,161557.0,170.3126,170.3525,169.9539,170.0236,161557.0
2024-11-26 12:20:00,170.62,170.87,170.61,170.71,123282.0,170.0236,170.2728,170.0137,170.1133,123282.0
2024-11-26 12:30:00,170.7,170.78,170.58,170.77,101520.0,170.1034,170.1831,169.9838,170.1731,101520.0
2024-11-26 12:40:00,170.76,171.04,170.74,170.99,122571.0,170.1632,170.4422,170.1432,170.3924,122571.0
2024-11-26 12:50:00,170.99,171.25,170.9,171.22,118506.0,170.3924,170.6514,170.3027,170.6216,118506.0
2024-11-26 13:00:00,171.22,171.43,171.09,171.38,110433.0,170.6216,170.8308,170.492,170.781,110433.0
2024-11-26 13:10:00,171.39,171.41,170.98,171.06,85336.0,170.791,170.8109,170.3824,170.4621,85336.0
2024-11-26 13:20:00,171.07,171.27,171.01,171.15,102378.0,170.4721,170.6714,170.4123,170.5518,102378.0
2024-11-26 13:30:00,171.16,171.42,171.15,171.31,96616.0,170.5618,170.8209,170.5518,170.7112,96616.0
2024-11-26 13:40:00,171.31,171.5,171.24,171.3,117037.0,170.7112,170.9006,170.6415,170.7013,117037.0
2024-11-26 13:50:00,171.31,171.4,171.16,171.26,127368.0,170.7112,170.8009,170.5618,170.6614,127368.0
2024-11-26 14:00:00,171.26,171.39,171.13,171.17,127129.0,170.6614,170.791,170.5319,170.5717,127129.0
2024-11-26 14:10:00,171.17,171.3,170.88,170.97,130680.0,170.5717,170.7013,170.2827,170.3724,130680.0
2024-11-26 14:20:00,170.98,171.04,170.76,170.95,106232.0,170.3824,170.4422,170.1632,170.3525,106232.0
2024-11-26 14:30:00,170.93,171.13,170.86,171.11,98833.0,170.3326,170.5319,170.2628,170.5119,98833.0
2024-11-26 14:40:00,171.1,171.19,171.01,171.14,102435.0,170.502,170.5917,170.4123,170.5418,102435.0
2024-11-26 14:50:00,171.14,171.15,170.98,171.1,111878.0,170.5418,170.5518,170.3824,170.502,111878.0
2024-11-26 15:00:00,171.09,171.09,170.89,170.96,132807.0,170.492,170.492,170.2927,170.3625,132807.0
2024-11-26 15:10:00,170.99,171.04,170.85,170.87,119175.0,170.3924,170.4422,170.2528,170.2728,119175.0
2024-11-26 15:20:00,170.85,171.07,170.74,171.07,170934.0,170.2528,170.4721,170.1432,170.4721,170934.0
2024-11-26 15:30:00,171.06,171.06,170.88,170.96,175049.0,170.4621,170.4621,170.2827,170.3625,175049.0
2024-11-26 15:40:00,170.96,171.18,170.67,171.05,243233.0,170.3625,170.5817,170.0735,170.4521,243233.0
2024-11-26 15:50:00,171.04,171.22,170.59,170.6,1122814.0,170.4422,170.6216,169.9938,170.0037,1122814.0
2024-11-27 09:30:00,170.68,171.1,169.67,170.86,605012.0,170.0834,170.502,169.077,170.2628,605012.0
2024-11-27 09:40:00,170.82,171.01,170.22,170.58,196089.0,170.223,170.4123,169.625,169.9838,196089.0
2024-11-27 09:50:00,170.6,170.73,170.31,170.62,198994.0,170.0037,170.1333,169.7147,170.0236,198994.0
2024-11-27 10:00:00,170.6,170.61,170.16,170.48,180922.0,170.0037,170.0137,169.5653,169.8841,180922.0
2024-11-27 10:10:00,170.5,170.54,170.16,170.42,173044.0,169.9041,169.9439,169.5653,169.8243,173044.0
2024-11-27 10:20:00,170.41,170.66,170.3,170.52,202380.0,169.8144,170.0635,169.7048,169.924,202380.0
2024-11-27 10:30:00,170.56,170.85,170.5,170.62,187445.0,169.9639,170.2528,169.9041,170.0236,187445.0
2024-11-27 10:40:00,170.62,170.77,170.4,170.44,153652.0,170.0236,170.1731,169.8044,169.8443,153652.0
2024-11-27 10:50:00,170.44,170.72,170.24,170.58,135210.0,169.8443,170.1233,169.645,169.9838,135210.0
2024-11-27 11:00:00,170.59,170.71,170.23,170.55,113595.0,169.9938,170.1133,169.635,169.9539,113595.0
2024-11-27 11:10:00,170.55,170.69,170.33,170.59,130243.0,169.9539,170.0934,169.7347,169.9938,130243.0
2024-11-27 11:20:00,170.59,170.71,170.39,170.59,106297.0,169.9938,170.1133,169.7945,169.9938,106297.0
2024-11-27 11:30:00,170.58,170.98,170.5,170.67,232110.0,169.9838,170.3824,169.9041,170.0735,232110.0
2024-11-27 11:40:00,170.69,170.8,170.35,170.37,87272.0,170.0934,170.203,169.7546,169.7745,87272.0
2024-11-27 11:50:00,170.38,170.59,170.31,170.51,116126.0,169.7845,169.9938,169.7147,169.914,116126.0
2024-11-27 12:00:00,170.51,170.53,170.09,170.15,113691.0,169.914,169.934,169.4955,169.5553,113691.0
2024-11-27 12:10:00,170.15,170.4,170.12,170.36,89314.0,169.5553,169.8044,169.5254,169.7646,89314.0
2024-11-27 12:20:00,170.37,170.6,170.32,170.55,66040.0,169.7745,170.0037,169.7247,169.9539,66040.0
2024-11-27 12:30:00,170.54,170.76,170.43,170.64,98781.0,169.9439,170.1632,169.8343,170.0436,98781.0
2024-11-27 12:40:00,170.66,170.75,170.59,170.63,61118.0,170.0635,170.1532,169.9938,170.0336,61118.0
2024-11-27 12:50:00,170.65,170.73,170.53,170.58,61474.0,170.0535,170.1333,169.934,169.9838,61474.0
2024-11-27 13:00:00,170.58,170.73,170.54,170.72,91064.0,169.9838,170.1333,169.9439,170.1233,91064.0
2024-11-27 13:10:00,170.72,171.06,170.72,170.99,129792.0,170.1233,170.4621,170.1233,170.3924,129792.0
2024-11-27 13:20:00,170.98,171.03,170.83,170.89,173469.0,170.3824,170.4322,170.2329,170.2927,173469.0
2024-11-27 13:30:00,170.88,171.1,170.84,170.97,78658.0,170.2827,170.502,170.2429,170.3724,78658.0
2024-11-27 13:40:00,170.98,171.14,170.88,170.98,85024.0,170.3824,170.5418,170.2827,170.3824,85024.0
2024-11-27 13:50:00,170.97,171.05,170.82,170.83,69898.0,170.3724,170.4521,170.223,170.2329,69898.0
2024-11-27 14:00:00,170.84,170.98,170.78,170.91,105518.0,170.2429,170.3824,170.1831,170.3126,105518.0
2024-11-27 14:10:00,170.91,171.03,170.83,170.86,99243.0,170.3126,170.4322,170.2329,170.2628,99243.0
2024-11-27 14:20:00,170.9,170.95,170.77,170.79,69976.0,170.3027,170.3525,170.1731,170.1931,69976.0
2024-11-27 14:30:00,170.79,170.84,170.71,170.75,68224.0,170.1931,170.2429,170.1133,170.1532,68224.0
2024-11-27 14:40:00,170.74,170.9,170.73,170.89,54917.0,170.1432,170.3027,170.1333,170.2927,54917.0
2024-11-27 14:50:00,170.89,170.92,170.66,170.68,74372.0,170.2927,170.3226,170.0635,170.0834,74372.0
2024-11-27 15:00:00,170.66,170.99,170.66,170.96,100900.0,170.0635,170.3924,170.0635,170.3625,100900.0
2024-11-27 15:10:00,170.95,170.98,170.78,170.78,76976.0,170.3525,170.3824,170.1831,170.1831,76976.0
2024-11-27 15:20:00,170.77,170.9,170.69,170.88,79887.0,170.1731,170.3027,170.0934,170.2827,79887.0
2024-11-27 15:30:00,170.87,170.95,170.74,170.87,90206.0,170.2728,170.3525,170.1432,170.2728,90206.0
2024-11-27 15:40:00,170.86,171.02,170.71,170.93,117874.0,170.2628,170.4223,170.1133,170.3326,117874.0
2024-11-27 15:50:00,170.91,171.04,170.71,170.9,419716.0,170.3126,170.4422,170.1133,170.3027,419716.0
2024-11-29 09:30:00,170.06,170.36,168.75,169.06,762409.0,169.4656,169.7646,168.1602,168.4691,762409.0
2024-11-29 09:40:00,169.04,169.83,168.92,169.74,223567.0,168.4492,169.2364,168.3296,169.1467,223567.0
2024-11-29 09:50:00,169.74,170.02,169.67,170.02,216802.0,169.1467,169.4257,169.077,169.4257,216802.0
2024-11-29 10:00:00,170.0,170.38,169.88,169.97,328934.0,169.4058,169.7845,169.2862,169.3759,328934.0
2024-11-29 10:10:00,169.96,170.27,169.86,169.91,157798.0,169.366,169.6749,169.2663,169.3161,157798.0
2024-11-29 10:20:00,169.9,169.91,169.51,169.57,162059.0,169.3062,169.3161,168.9175,168.9773,162059.0
2024-11-29 10:30:00,169.57,169.95,169.54,169.87,98105.0,168.9773,169.356,168.9474,169.2763,98105.0
2024-11-29 10:40:00,169.87,170.22,169.66,169.68,121570.0,169.2763,169.625,169.067,169.0869,121570.0
2024-11-29 10:50:00,169.67,169.95,169.63,169.9,104723.0,169.077,169.356,169.0371,169.3062,104723.0
2024-11-29 11:00:00,169.91,170.24,169.9,170.23,92172.0,169.3161,169.645,169.3062,169.635,92172.0
2024-11-29 11:10:00,170.22,170.55,170.2,170.46,163550.0,169.625,169.9539,169.6051,169.8642,163550.0
2024-11-29 11:20:00,170.46,170.59,170.33,170.48,105435.0,169.8642,169.9938,169.7347,169.8841,105435.0
2024-11-29 11:30:00,170.48,170.62,170.4,170.49,88914.0,169.8841,170.0236,169.8044,169.8941,88914.0
2024-11-29 11:40:00,170.48,170.67,170.48,170.62,75572.0,169.8841,170.0735,169.8841,170.0236,75572.0
2024-11-29 11:50:00,170.64,170.73,170.54,170.6,80399.0,170.0436,170.1333,169.9439,170.0037,80399.0
2024-11-29 12:00:00,170.59,170.66,170.45,170.64,85198.0,169.9938,170.0635,169.8542,170.0436,85198.0
2024-11-29 12:10:00,170.63,170.69,170.51,170.61,112402.0,170.0336,170.0934,169.914,170.0137,112402.0
2024-11-29 12:20:00,170.61,170.7,170.49,170.67,124200.0,170.0137,170.1034,169.8941,170.0735,124200.0
2024-11-29 12:30:00,170.68,170.87,170.65,170.74,184382.0,170.0834,170.2728,170.0535,170.1432,184382.0
2024-11-29 12:40:00,170.74,170.76,170.1,170.37,221761.0,170.1432,170.1632,169.5055,169.7745,221761.0
2024-11-29 12:50:00,170.38,170.63,170.22,170.56,629709.0,169.7845,170.0336,169.625,169.9639,629709.0
2024-12-02 09:30:00,170.32,172.21,170.27,172.07,1179447.0,169.7247,171.6081,169.6749,171.4686,1179447.0
2024-12-02 09:40:00,172.07,172.42,171.7,172.41,351771.0,171.4686,171.8174,171.0999,171.8074,351771.0
2024-12-02 09:50:00,172.41,172.85,172.31,172.8,297940.0,171.8074,172.2459,171.7077,172.196,297940.0
2024-12-02 10:00:00,172.85,173.47,172.75,172.92,366798.0,172.2459,172.8637,172.1462,172.3156,366798.0
2024-12-02 10:10:00,172.92,173.56,172.91,173.1,292877.0,172.3156,172.9534,172.3056,172.495,292877.0
2024-12-02 10:20:00,173.07,173.17,172.85,173.09,209267.0,172.4651,172.5647,172.2459,172.485,209267.0
2024-12-02 10:30:00,173.09,173.48,172.94,173.17,181707.0,172.485,172.8737,172.3355,172.5647,181707.0
2024-12-02 10:40:00,173.16,173.19,172.9,173.13,163923.0,172.5548,172.5847,172.2957,172.5249,163923.0
2024-12-02 10:50:00,173.14,173.14,172.42,172.62,205280.0,172.5348,172.5348,171.8174,172.0167,205280.0
2024-12-02 11:00:00,172.62,172.84,172.53,172.84,128943.0,172.0167,172.2359,171.927,172.2359,128943.0
2024-12-02 11:10:00,172.85,172.88,172.36,172.49,138088.0,172.2459,172.2758,171.7576,171.8871,138088.0
2024-12-02 11:20:00,172.48,172.53,172.26,172.49,150527.0,171.8771,171.927,171.6579,171.8871,150527.0
2024-12-02 11:30:00,172.5,172.96,172.47,172.93,155824.0,171.8971,172.3555,171.8672,172.3256,155824.0
2024-12-02 11:40:00,172.91,173.21,172.91,173.15,136106.0,172.3056,172.6046,172.3056,172.5448,136106.0
2024-12-02 11:50:00,173.14,173.35,173.05,173.33,191952.0,172.5348,172.7441,172.4452,172.7242,191952.0
2024-12-02 12:00:00,173.33,173.54,173.3,173.35,171877.0,172.7242,172.9334,172.6943,172.7441,171877.0
2024-12-02 12:10:00,173.34,173.45,173.21,173.27,142758.0,172.7341,172.8438,172.6046,172.6644,142758.0
2024-12-02 12:20:00,173.28,173.37,173.09,173.12,128714.0,172.6744,172.764,172.485,172.5149,128714.0
2024-12-02 12:30:00,173.12,173.36,173.11,173.26,109520.0,172.5149,172.7541,172.5049,172.6544,109520.0
2024-12-02 12:40:00,173.26,173.32,173.05,173.08,105286.0,172.6544,172.7142,172.4452,172.4751,105286.0
2024-12-02 12:50:00,173.08,173.21,172.92,172.97,85187.0,172.4751,172.6046,172.3156,172.3654,85187.0
2024-12-02 13:00:00,172.95,173.05,172.89,172.93,80343.0,172.3455,172.4452,172.2857,172.3256,80343.0
2024-12-02 13:10:00,172.94,172.98,172.81,172.95,135733.0,172.3355,172.3754,172.206,172.3455,135733.0
2024-12-02 13:20:00,172.94,172.94,172.76,172.78,112101.0,172.3355,172.3355,172.1562,172.1761,112101.0
2024-12-02 13:30:00,172.78,172.84,172.59,172.82,86595.0,172.1761,172.2359,171.9868,172.216,86595.0
2024-12-02 13:40:00,172.83,172.93,172.77,172.83,73535.0,172.2259,172.3256,172.1661,172.2259,73535.0
2024-12-02 13:50:00,172.84,172.98,172.76,172.97,91673.0,172.2359,172.3754,172.1562,172.3654,91673.0
2024-12-02 14:00:00,172.97,173.09,172.95,173.05,101472.0,172.3654,172.485,172.3455,172.4452,101472.0
2024-12-02 14:10:00,173.05,173.05,172.82,172.94,73856.0,172.4452,172.4452,172.216,172.3355,73856.0
2024-12-02 14:20:00,172.94,172.95,172.74,172.78,82815.0,172.3355,172.3455,172.1362,172.1761,82815.0
2024-12-02 14:30:00,172.78,173.01,172.74,172.94,106401.0,172.1761,172.4053,172.1362,172.3355,106401.0
2024-12-02 14:40:00,172.96,173.07,172.88,172.97,106511.0,172.3555,172.4651,172.2758,172.3654,106511.0
2024-12-02 14:50:00,172.97,173.04,172.92,172.93,95629.0,172.3654,172.4352,172.3156,172.3256,95629.0
2024-12-02 15:00:00,172.93,173.0,172.62,172.62,103267.0,172.3256,172.3953,172.0167,172.0167,103267.0
2024-12-02 15:10:00,172.62,172.88,172.59,172.75,126212.0,172.0167,172.2758,171.9868,172.1462,126212.0
2024-12-02 15:20:00,172.76,172.97,172.74,172.94,92059.0,172.1562,172.3654,172.1362,172.3355,92059.0
2024-12-02 15:30:00,172.94,173.18,172.88,173.17,121588.0,172.3355,172.5747,172.2758,172.5647,121588.0
2024-12-02 15:40:00,173.17,173.38,173.12,173.34,216085.0,172.5647,172.774,172.5149,172.7341,216085.0
2024-12-02 15:50:00,173.35,173.6,172.81,172.98,737640.0,172.7441,172.9932,172.206,172.3754,737640.0
2024-12-03 09:30:00,173.06,174.32,172.61,173.47,639296.0,172.4551,173.7107,172.0067,172.8637,639296.0
2024-12-03 09:40:00,173.49,173.81,173.11,173.43,240200.0,172.8836,173.2025,172.5049,172.8238,240200.0
2024-12-03 09:50:00,173.45,173.57,173.0,173.27,176899.0,172.8438,172.9633,172.3953,172.6644,176899.0
2024-12-03 10:00:00,173.28,173.81,173.22,173.5,254330.0,172.6744,173.2025,172.6146,172.8936,254330.0
2024-12-03 10:10:00,173.5,173.82,173.26,173.3,184535.0,172.8936,173.2125,172.6544,172.6943,184535.0
2024-12-03 10:20:00,173.32,173.41,172.63,172.66,197685.0,172.7142,172.8039,172.0266,172.0565,197685.0
2024-12-03 10:30:00,172.67,173.27,172.53,173.11,220274.0,172.0665,172.6644,171.927,172.5049,220274.0
2024-12-03 10:40:00,173.12,173.25,172.82,172.89,234349.0,172.5149,172.6445,172.216,172.2857,234349.0
2024-12-03 10:50:00,172.93,173.27,172.51,173.26,155086.0,172.3256,172.6644,171.907,172.6544,155086.0
2024-12-03 11:00:00,173.28,173.56,173.17,173.44,167217.0,172.6744,172.9534,172.5647,172.8338,167217.0
2024-12-03 11:10:00,173.46,173.53,173.15,173.19,104066.0,172.8537,172.9235,172.5448,172.5847,104066.0
2024-12-03 11:20:00,173.19,173.67,173.15,173.64,93694.0,172.5847,173.063,172.5448,173.0331,93694.0
2024-12-03 11:30:00,173.65,173.75,173.23,173.42,218279.0,173.0431,173.1427,172.6245,172.8139,218279.0
2024-12-03 11:40:00,173.44,173.5,173.19,173.34,73132.0,172.8338,172.8936,172.5847,172.7341,73132.0
2024-12-03 11:50:00,173.33,173.42,173.19,173.2,78253.0,172.7242,172.8139,172.5847,172.5946,78253.0
2024-12-03 12:00:00,173.19,173.27,172.83,172.9,143254.0,172.5847,172.6644,172.2259,172.2957,143254.0
2024-12-03 12:10:00,172.9,173.07,172.84,172.94,110892.0,172.2957,172.4651,172.2359,172.3355,110892.0
2024-12-03 12:20:00,172.95,173.1,172.82,172.88,115097.0,172.3455,172.495,172.216,172.2758,115097.0
2024-12-03 12:30:00,172.9,173.02,172.69,172.81,78684.0,172.2957,172.4153,172.0864,172.206,78684.0
2024-12-03 12:40:00,172.79,172.88,172.74,172.86,78824.0,172.1861,172.2758,172.1362,172.2558,78824.0
2024-12-03 12:50:00,172.87,173.01,172.75,172.95,82659.0,172.2658,172.4053,172.1462,172.3455,82659.0
2024-12-03 13:00:00,172.94,172.96,172.67,172.85,126008.0,172.3355,172.3555,172.0665,172.2459,126008.0
2024-12-03 13:10:00,172.85,172.94,172.79,172.92,92775.0,172.2459,172.3355,172.1861,172.3156,92775.0
2024-12-03 13:20:00,172.91,173.08,172.87,172.88,83371.0,172.3056,172.4751,172.2658,172.2758,83371.0
2024-12-03 13:30:00,172.88,173.0,172.85,172.91,92900.0,172.2758,172.3953,172.2459,172.3056,92900.0
2024-12-03 13:40:00,172.91,172.93,172.64,172.69,83319.0,172.3056,172.3256,172.0366,172.0864,83319.0
2024-12-03 13:50:00,172.67,172.95,172.67,172.83,69568.0,172.0665,172.3455,172.0665,172.2259,69568.0
2024-12-03 14:00:00,172.82,172.83,172.71,172.83,71094.0,172.216,172.2259,172.1063,172.2259,71094.0
2024-12-03 14:10:00,172.82,172.91,172.78,172.91,109451.0,172.216,172.3056,172.1761,172.3056,109451.0
2024-12-03 14:20:00,172.9,172.97,172.8,172.94,81586.0,172.2957,172.3654,172.196,172.3355,81586.0
2024-12-03 14:30:00,172.95,172.98,172.79,172.88,59691.0,172.3455,172.3754,172.1861,172.2758,59691.0
2024-12-03 14:40:00,172.88,172.95,172.8,172.83,63839.0,172.2758,172.3455,172.196,172.2259,63839.0
2024-12-03 14:50:00,172.83,173.04,172.82,172.96,80651.0,172.2259,172.4352,172.216,172.3555,80651.0
2024-12-03 15:00:00,172.96,173.0,172.78,172.88,108929.0,172.3555,172.3953,172.1761,172.2758,108929.0
2024-12-03 15:10:00,172.87,172.9,172.64,172.68,132550.0,172.2658,172.2957,172.0366,172.0764,132550.0
2024-12-03 15:20:00,172.68,172.81,172.52,172.55,146622.0,172.0764,172.206,171.917,171.9469,146622.0
2024-12-03 15:30:00,172.52,172.83,172.52,172.68,148334.0,171.917,172.2259,171.917,172.0764,148334.0
2024-12-03 15:40:00,172.68,172.89,172.63,172.72,160248.0,172.0764,172.2857,172.0266,172.1163,160248.0
2024-12-03 15:50:00,172.73,173.1,172.73,173.01,755946.0,172.1263,172.495,172.1263,172.4053,755946.0
2024-12-04 09:30:00,172.82,174.42,172.75,174.01,772510.0,172.216,173.8104,172.1462,173.4018,772510.0
2024-12-04 09:40:00,174.07,174.64,173.86,174.6,231982.0,173.4616,174.0296,173.2523,173.9897,231982.0
2024-12-04 09:50:00,174.6,174.85,174.45,174.67,263948.0,173.9897,174.2389,173.8403,174.0595,263948.0
2024-12-04 10:00:00,174.66,174.71,174.24,174.36,338305.0,174.0495,174.0994,173.631,173.7506,338305.0
2024-12-04 10:10:00,174.36,174.7,173.83,174.61,256269.0,173.7506,174.0894,173.2224,173.9997,256269.0
2024-12-04 10:20:00,174.62,174.78,174.4,174.74,201455.0,174.0097,174.1691,173.7904,174.1292,201455.0
2024-12-04 10:30:00,174.74,175.56,174.66,175.3,459729.0,174.1292,174.9464,174.0495,174.6873,459729.0
2024-12-04 10:40:00,175.3,175.72,174.85,175.22,196317.0,174.6873,175.1058,174.2389,174.6076,196317.0
2024-12-04 10:50:00,175.21,175.55,175.11,175.53,145506.0,174.5976,174.9364,174.498,174.9165,145506.0
2024-12-04 11:00:00,175.53,175.61,175.28,175.45,157345.0,174.9165,174.9962,174.6674,174.8368,157345.0
2024-12-04 11:10:00,175.45,175.6,175.29,175.3,128417.0,174.8368,174.9862,174.6773,174.6873,128417.0
2024-12-04 11:20:00,175.3,175.59,175.19,175.45,91272.0,174.6873,174.9763,174.5777,174.8368,91272.0
2024-12-04 11:30:00,175.46,175.52,175.06,175.19,83100.0,174.8467,174.9065,174.4481,174.5777,83100.0
2024-12-04 11:40:00,175.16,175.25,175.03,175.18,74288.0,174.5478,174.6375,174.4182,174.5677,74288.0
2024-12-04 11:50:00,175.17,175.18,174.93,175.12,75183.0,174.5577,174.5677,174.3186,174.5079,75183.0
2024-12-04 12:00:00,175.13,175.29,175.11,175.14,74305.0,174.5179,174.6773,174.498,174.5279,74305.0
2024-12-04 12:10:00,175.13,175.47,175.09,175.45,71101.0,174.5179,174.8567,174.478,174.8368,71101.0
2024-12-04 12:20:00,175.45,175.56,174.36,175.32,289903.0,174.8368,174.9464,173.7506,174.7072,289903.0
2024-12-04 12:30:00,175.3,175.31,174.98,174.99,59185.0,174.6873,174.6973,174.3684,174.3784,59185.0
2024-12-04 12:40:00,174.99,175.28,174.9,175.27,66860.0,174.3784,174.6674,174.2887,174.6574,66860.0
2024-12-04 12:50:00,175.28,175.57,175.26,175.51,93639.0,174.6674,174.9563,174.6474,174.8966,93639.0
2024-12-04 13:00:00,175.54,175.73,175.5,175.7,72978.0,174.9265,175.1158,174.8866,175.0859,72978.0
2024-12-04 13:10:00,175.71,175.77,175.56,175.74,102648.0,175.0959,175.1556,174.9464,175.1258,102648.0
2024-12-04 13:20:00,175.75,175.97,175.71,175.96,96629.0,175.1357,175.355,175.0959,175.345,96629.0
2024-12-04 13:30:00,175.98,175.98,175.7,175.87,133220.0,175.3649,175.3649,175.0859,175.2553,133220.0
2024-12-04 13:40:00,175.88,176.08,175.82,176.06,189590.0,175.2653,175.4646,175.2055,175.4446,189590.0
2024-12-04 13:50:00,176.07,176.11,175.85,175.89,174644.0,175.4546,175.4945,175.2354,175.2752,174644.0
2024-12-04 14:00:00,175.9,176.06,175.76,175.88,133403.0,175.2852,175.4446,175.1457,175.2653,133403.0
2024-12-04 14:10:00,175.88,176.0,175.85,175.96,76884.0,175.2653,175.3848,175.2354,175.345,76884.0
2024-12-04 14:20:00,175.96,176.15,175.79,176.01,94413.0,175.345,175.5343,175.1756,175.3948,94413.0
2024-12-04 14:30:00,176.0,176.07,175.88,175.95,56881.0,175.3848,175.4546,175.2653,175.335,56881.0
2024-12-04 14:40:00,175.96,176.16,175.89,176.08,95543.0,175.345,175.5443,175.2752,175.4646,95543.0
2024-12-04 14:50:00,176.08,176.21,175.99,176.2,93737.0,175.4646,175.5941,175.3749,175.5841,93737.0
2024-12-04 15:00:00,176.2,176.31,176.12,176.25,114247.0,175.5841,175.6938,175.5044,175.634,114247.0
2024-12-04 15:10:00,176.26,176.34,176.11,176.28,118580.0,175.6439,175.7237,175.4945,175.6639,118580.0
2024-12-04 15:20:00,176.27,176.4,176.17,176.37,107534.0,175.6539,175.7834,175.5543,175.7536,107534.0
2024-12-04 15:30:00,176.35,176.43,176.23,176.33,119489.0,175.7336,175.8133,175.614,175.7137,119489.0
2024-12-04 15:40:00,176.32,176.33,176.08,176.19,144258.0,175.7037,175.7137,175.4646,175.5742,144258.0
2024-12-04 15:50:00,176.18,176.2,175.76,176.1,879415.0,175.5642,175.5841,175.1457,175.4845,879415.0
2024-12-05 09:30:00,177.32,177.71,175.83,175.83,821562.0,176.7002,177.0889,175.2154,175.2154,821562.0
2024-12-05 09:40:00,175.83,176.11,175.57,175.94,289353.0,175.2154,175.4945,174.9563,175.3251,289353.0
2024-12-05 09:50:00,175.93,176.17,175.8,176.04,182153.0,175.3151,175.5543,175.1855,175.4247,182153.0
2024-12-05 10:00:00,176.03,176.56,175.99,176.26,211737.0,175.4147,175.9429,175.3749,175.6439,211737.0
2024-12-05 10:10:00,176.22,176.57,176.15,176.37,164016.0,175.6041,175.9529,175.5343,175.7536,164016.0
2024-12-05 10:20:00,176.37,176.4,175.85,175.86,133190.0,175.7536,175.7834,175.2354,175.2453,133190.0
2024-12-05 10:30:00,175.85,176.08,175.7,175.76,122183.0,175.2354,175.4646,175.0859,175.1457,122183.0
2024-12-05 10:40:00,175.75,175.91,175.22,175.27,178505.0,175.1357,175.2952,174.6076,174.6574,178505.0
2024-12-05 10:50:00,175.27,175.68,175.11,175.37,183896.0,174.6574,175.066,174.498,174.757,183896.0
2024-12-05 11:00:00,175.39,175.51,175.15,175.27,154383.0,174.777,174.8966,174.5378,174.6574,154383.0
2024-12-05 11:10:00,175.29,175.55,175.28,175.49,131880.0,174.6773,174.9364,174.6674,174.8766,131880.0
2024-12-05 11:20:00,175.49,175.76,175.34,175.41,160760.0,174.8766,175.1457,174.7272,174.7969,160760.0
2024-12-05 11:30:00,175.39,175.47,175.22,175.32,122460.0,174.777,174.8567,174.6076,174.7072,122460.0
2024-12-05 11:40:00,175.31,175.38,175.15,175.29,117227.0,174.6973,174.767,174.5378,174.6773,117227.0
2024-12-05 11:50:00,175.3,175.41,175.18,175.36,112611.0,174.6873,174.7969,174.5677,174.7471,112611.0
2024-12-05 12:00:00,175.36,175.36,175.16,175.29,102789.0,174.7471,174.7471,174.5478,174.6773,102789.0
2024-12-05 12:10:00,175.27,175.46,175.22,175.36,144888.0,174.6574,174.8467,174.6076,174.7471,144888.0
2024-12-05 12:20:00,175.35,175.56,175.3,175.55,137211.0,174.7371,174.9464,174.6873,174.9364,137211.0
2024-12-05 12:30:00,175.53,175.76,175.47,175.48,121612.0,174.9165,175.1457,174.8567,174.8667,121612.0
2024-12-05 12:40:00,175.5,175.54,175.32,175.34,80145.0,174.8866,174.9265,174.7072,174.7272,80145.0
2024-12-05 12:50:00,175.35,175.37,175.06,175.11,131894.0,174.7371,174.757,174.4481,174.498,131894.0
2024-12-05 13:00:00,175.1,175.32,174.89,175.22,139205.0,174.488,174.7072,174.2787,174.6076,139205.0
2024-12-05 13:10:00,175.23,175.44,175.15,175.2,140620.0,174.6175,174.8268,174.5378,174.5876,140620.0
2024-12-05 13:20:00,175.22,175.34,175.03,175.25,190782.0,174.6076,174.7272,174.4182,174.6375,190782.0
2024-12-05 13:30:00,175.24,175.46,175.15,175.42,118617.0,174.6275,174.8467,174.5378,174.8069,118617.0
2024-12-05 13:40:00,175.42,175.53,175.34,175.47,80925.0,174.8069,174.9165,174.7272,174.8567,80925.0
2024-12-05 13:50:00,175.48,175.48,175.21,175.33,96185.0,174.8667,174.8667,174.5976,174.7172,96185.0
2024-12-05 14:00:00,175.34,175.35,175.19,175.28,98504.0,174.7272,174.7371,174.5777,174.6674,98504.0
2024-12-05 14:10:00,175.29,175.41,175.25,175.31,113097.0,174.6773,174.7969,174.6375,174.6973,113097.0
2024-12-05 14:20:00,175.32,175.43,175.18,175.2,79627.0,174.7072,174.8168,174.5677,174.5876,79627.0
2024-12-05 14:30:00,175.21,175.36,175.18,175.21,99726.0,174.5976,174.7471,174.5677,174.5976,99726.0
2024-12-05 14:40:00,175.21,175.22,174.99,174.99,91828.0,174.5976,174.6076,174.3784,174.3784,91828.0
2024-12-05 14:50:00,174.99,175.04,174.93,175.02,108641.0,174.3784,174.4282,174.3186,174.4083,108641.0
2024-12-05 15:00:00,175.01,175.12,174.96,175.08,95578.0,174.3983,174.5079,174.3485,174.4681,95578.0
2024-12-05 15:10:00,175.09,175.09,174.69,174.74,174819.0,174.478,174.478,174.0794,174.1292,174819.0
2024-12-05 15:20:00,174.73,174.78,174.6,174.67,146168.0,174.1193,174.1691,173.9897,174.0595,146168.0
2024-12-05 15:30:00,174.67,175.08,174.52,175.03,163135.0,174.0595,174.4681,173.91,174.4182,163135.0
2024-12-05 15:40:00,175.0,175.11,174.87,174.96,157549.0,174.3883,174.498,174.2588,174.3485,157549.0
2024-12-05 15:50:00,174.99,175.06,174.01,174.36,891022.0,174.3784,174.4481,173.4018,173.7506,891022.0
2024-12-06 09:30:00,173.88,174.66,173.55,174.6,610432.0,173.2723,174.0495,172.9434,173.9897,610432.0
2024-12-06 09:40:00,174.58,175.21,174.42,175.17,315134.0,173.9698,174.5976,173.8104,174.5577,315134.0
2024-12-06 09:50:00,175.16,175.84,175.12,175.5,238913.0,174.5478,175.2254,174.5079,174.8866,238913.0
2024-12-06 10:00:00,175.53,175.92,175.33,175.76,216008.0,174.9165,175.3051,174.7172,175.1457,216008.0
2024-12-06 10:10:00,175.77,176.18,175.52,176.01,275086.0,175.1556,175.5642,174.9065,175.3948,275086.0
2024-12-06 10:20:00,176.05,176.27,175.57,176.0,195735.0,175.4347,175.6539,174.9563,175.3848,195735.0
2024-12-06 10:30:00,176.01,176.39,175.87,176.22,172143.0,175.3948,175.7735,175.2553,175.6041,172143.0
2024-12-06 10:40:00,176.25,176.3,175.9,175.93,125457.0,175.634,175.6838,175.2852,175.3151,125457.0
2024-12-06 10:50:00,175.93,175.99,175.55,175.85,123684.0,175.3151,175.3749,174.9364,175.2354,123684.0
2024-12-06 11:00:00,175.84,176.03,175.79,175.97,101842.0,175.2254,175.4147,175.1756,175.355,101842.0
2024-12-06 11:10:00,175.99,176.33,175.94,176.24,165810.0,175.3749,175.7137,175.3251,175.624,165810.0
2024-12-06 11:20:00,176.25,176.65,176.2,176.52,164270.0,175.634,176.0326,175.5841,175.903,164270.0
2024-12-06 11:30:00,176.53,176.84,176.53,176.78,155143.0,175.913,176.2219,175.913,176.1621,155143.0
2024-12-06 11:40:00,176.78,176.81,176.43,176.5,94220.0,176.1621,176.192,175.8133,175.8831,94220.0
2024-12-06 11:50:00,176.5,176.69,176.45,176.46,101734.0,175.8831,176.0724,175.8333,175.8432,101734.0
2024-12-06 12:00:00,176.47,176.51,176.05,176.29,97687.0,175.8532,175.8931,175.4347,175.6738,97687.0
2024-12-06 12:10:00,176.29,176.33,176.03,176.16,79215.0,175.6738,175.7137,175.4147,175.5443,79215.0
2024-12-06 12:20:00,176.13,176.38,176.09,176.34,78224.0,175.5144,175.7635,175.4745,175.7237,78224.0
2024-12-06 12:30:00,176.35,176.38,176.2,176.3,85062.0,175.7336,175.7635,175.5841,175.6838,85062.0
2024-12-06 12:40:00,176.31,176.38,176.11,176.34,103580.0,175.6938,175.7635,175.4945,175.7237,103580.0
2024-12-06 12:50:00,176.33,176.44,176.18,176.27,101855.0,175.7137,175.8233,175.5642,175.6539,101855.0
2024-12-06 13:00:00,176.26,176.5,176.2,176.43,83026.0,175.6439,175.8831,175.5841,175.8133,83026.0
2024-12-06 13:10:00,176.42,176.67,176.38,176.6,128484.0,175.8034,176.0525,175.7635,175.9827,128484.0
2024-12-06 13:20:00,176.59,176.66,176.55,176.59,60647.0,175.9728,176.0425,175.9329,175.9728,60647.0
2024-12-06 13:30:00,176.59,176.62,176.42,176.44,95171.0,175.9728,176.0027,175.8034,175.8233,95171.0
2024-12-06 13:40:00,176.44,176.49,176.25,176.28,93785.0,175.8233,175.8731,175.634,175.6639,93785.0
2024-12-06 13:50:00,176.29,176.43,176.19,176.43,64992.0,175.6738,175.8133,175.5742,175.8133,64992.0
2024-12-06 14:00:00,176.41,176.5,176.25,176.25,66476.0,175.7934,175.8831,175.634,175.634,66476.0
2024-12-06 14:10:00,176.25,176.26,176.05,176.13,100905.0,175.634,175.6439,175.4347,175.5144,100905.0
2024-12-06 14:20:00,176.13,176.22,175.98,175.98,97236.0,175.5144,175.6041,175.3649,175.3649,97236.0
2024-12-06 14:30:00,175.98,176.19,175.88,176.16,89401.0,175.3649,175.5742,175.2653,175.5443,89401.0
2024-12-06 14:40:00,176.16,176.29,176.13,176.21,77787.0,175.5443,175.6738,175.5144,175.5941,77787.0
2024-12-06 14:50:00,176.2,176.31,176.04,176.11,75813.0,175.5841,175.6938,175.4247,175.4945,75813.0
2024-12-06 15:00:00,176.11,176.27,175.98,176.25,96726.0,175.4945,175.6539,175.3649,175.634,96726.0
2024-12-06 15:10:00,176.25,176.38,176.24,176.36,98649.0,175.634,175.7635,175.624,175.7436,98649.0
2024-12-06 15:20:00,176.36,176.38,176.08,176.11,118210.0,175.7436,175.7635,175.4646,175.4945,118210.0
2024-12-06 15:30:00,176.13,176.23,176.04,176.12,123298.0,175.5144,175.614,175.4247,175.5044,123298.0
2024-12-06 15:40:00,176.11,176.25,175.98,176.15,101261.0,175.4945,175.634,175.3649,175.5343,101261.0
2024-12-06 15:50:00,176.13,176.66,176.12,176.47,908486.0,175.5144,176.0425,175.5044,175.8532,908486.0
2024-12-09 09:30:00,175.66,177.14,175.4,176.48,681266.0,175.2437,176.7202,174.9843,176.0618,681266.0
2024-12-09 09:40:00,176.53,176.9,176.36,176.59,229378.0,176.1117,176.4808,175.9421,176.1715,229378.0
2024-12-09 09:50:00,176.62,176.62,176.18,176.51,176488.0,176.2014,176.2014,175.7625,176.0917,176488.0
2024-12-09 10:00:00,176.49,176.79,176.25,176.62,222092.0,176.0717,176.371,175.8323,176.2014,222092.0
2024-12-09 10:10:00,176.61,176.8,176.32,176.38,188359.0,176.1915,176.381,175.9022,175.962,188359.0
2024-12-09 10:20:00,176.41,176.63,175.93,176.18,191832.0,175.9919,176.2114,175.5131,175.7625,191832.0
2024-12-09 10:30:00,176.17,176.57,175.75,175.93,224483.0,175.7525,176.1516,175.3335,175.5131,224483.0
2024-12-09 10:40:00,175.92,176.4,175.87,176.27,222984.0,175.5031,175.982,175.4532,175.8523,222984.0
2024-12-09 10:50:00,176.25,176.62,176.06,176.13,225124.0,175.8323,176.2014,175.6428,175.7126,225124.0
2024-12-09 11:00:00,176.09,176.72,176.0,176.55,156732.0,175.6727,176.3012,175.5829,176.1316,156732.0
2024-12-09 11:10:00,176.56,177.24,176.29,177.19,283837.0,176.1416,176.82,175.8722,176.7701,283837.0
2024-12-09 11:20:00,177.16,177.74,177.07,177.3,229340.0,176.7402,177.3188,176.6504,176.8798,229340.0
2024-12-09 11:30:00,177.3,177.67,177.17,177.49,175123.0,176.8798,177.249,176.7501,177.0694,175123.0
2024-12-09 11:40:00,177.49,177.58,177.25,177.55,137853.0,177.0694,177.1592,176.8299,177.1292,137853.0
2024-12-09 11:50:00,177.53,177.83,177.45,177.61,147158.0,177.1093,177.4086,177.0295,177.1891,147158.0
2024-12-09 12:00:00,177.58,177.99,177.46,177.96,139483.0,177.1592,177.5682,177.0394,177.5383,139483.0
2024-12-09 12:10:00,177.96,177.99,177.44,177.61,116550.0,177.5383,177.5682,177.0195,177.1891,116550.0
2024-12-09 12:20:00,177.63,177.8,177.52,177.74,123178.0,177.209,177.3786,177.0993,177.3188,123178.0
2024-12-09 12:30:00,177.74,177.8,177.53,177.71,87792.0,177.3188,177.3786,177.1093,177.2889,87792.0
2024-12-09 12:40:00,177.71,177.81,177.64,177.81,87740.0,177.2889,177.3886,177.219,177.3886,87740.0
2024-12-09 12:50:00,177.81,178.04,177.69,177.73,130299.0,177.3886,177.6181,177.2689,177.3088,130299.0
2024-12-09 13:00:00,177.73,177.85,177.57,177.61,78480.0,177.3088,177.4285,177.1492,177.1891,78480.0
2024-12-09 13:10:00,177.63,177.75,177.5,177.55,124339.0,177.209,177.3288,177.0794,177.1292,124339.0
2024-12-09 13:20:00,177.56,177.68,177.41,177.65,94377.0,177.1392,177.2589,176.9896,177.229,94377.0
2024-12-09 13:30:00,177.64,177.86,177.55,177.72,136068.0,177.219,177.4385,177.1292,177.2988,136068.0
2024-12-09 13:40:00,177.7,177.76,177.54,177.59,101559.0,177.2789,177.3387,177.1193,177.1691,101559.0
2024-12-09 13:50:00,177.61,177.66,177.41,177.5,108003.0,177.1891,177.239,176.9896,177.0794,108003.0
2024-12-09 14:00:00,177.48,177.56,177.24,177.42,120572.0,177.0594,177.1392,176.82,176.9995,120572.0
2024-12-09 14:10:00,177.42,177.43,177.16,177.17,112230.0,176.9995,177.0095,176.7402,176.7501,112230.0
2024-12-09 14:20:00,177.16,177.17,176.94,177.02,125271.0,176.7402,176.7501,176.5207,176.6005,125271.0
2024-12-09 14:30:00,176.99,176.99,176.62,176.64,134696.0,176.5706,176.5706,176.2014,176.2214,134696.0
2024-12-09 14:40:00,176.63,176.74,176.55,176.59,184574.0,176.2114,176.3212,176.1316,176.1715,184574.0
2024-12-09 14:50:00,176.59,176.95,176.52,176.91,198598.0,176.1715,176.5307,176.1017,176.4908,198598.0
2024-12-09 15:00:00,176.91,176.93,176.59,176.79,154265.0,176.4908,176.5107,176.1715,176.371,154265.0
2024-12-09 15:10:00,176.78,176.86,176.59,176.7,182962.0,176.3611,176.4409,176.1715,176.2812,182962.0
2024-12-09 15:20:00,176.68,176.98,176.63,176.97,131162.0,176.2613,176.5606,176.2114,176.5506,131162.0
2024-12-09 15:30:00,176.97,177.16,176.87,176.89,162279.0,176.5506,176.7402,176.4508,176.4708,162279.0
2024-12-09 15:40:00,176.89,177.14,176.8,176.99,238710.0,176.4708,176.7202,176.381,176.5706,238710.0
2024-12-09 15:50:00,177.0,177.19,176.73,177.05,886065.0,176.5805,176.7701,176.3112,176.6304,886065.0
2024-12-10 09:30:00,184.57,186.69,183.37,185.52,3431021.0,184.1326,186.2476,182.9354,185.0803,3431021.0
2024-12-10 09:40:00,185.5,188.03,185.49,187.46,1537918.0,185.0604,187.5844,185.0504,187.0158,1537918.0
2024-12-10 09:50:00,187.46,187.54,184.9,185.77,1236698.0,187.0158,187.0956,184.4618,185.3298,1236698.0
2024-12-10 10:00:00,185.75,186.51,185.13,186.01,713335.0,185.3098,186.068,184.6913,185.5692,713335.0
2024-12-10 10:10:00,186.0,186.93,185.94,186.92,561666.0,185.5592,186.487,185.4994,186.477,561666.0
2024-12-10 10:20:00,186.93,187.03,185.85,186.11,582003.0,186.487,186.5868,185.4096,185.6689,582003.0
2024-12-10 10:30:00,186.11,186.13,184.5,185.28,503999.0,185.6689,185.6889,184.0628,184.8409,503999.0
2024-12-10 10:40:00,185.28,185.44,184.07,184.23,412732.0,184.8409,185.0005,183.6338,183.7934,412732.0
2024-12-10 10:50:00,184.24,184.53,183.45,183.63,400750.0,183.8034,184.0927,183.0153,183.1948,400750.0
2024-12-10 11:00:00,183.66,184.0,182.67,183.6,527229.0,183.2248,183.564,182.2371,183.1649,527229.0
2024-12-10 11:10:00,183.6,184.25,183.5,184.2,353836.0,183.1649,183.8134,183.0651,183.7635,353836.0
2024-12-10 11:20:00,184.2,184.21,183.59,183.67,197618.0,183.7635,183.7735,183.1549,183.2347,197618.0
2024-12-10 11:30:00,183.66,183.77,183.2,183.38,320758.0,183.2248,183.3345,182.7658,182.9454,320758.0
2024-12-10 11:40:00,183.37,183.71,183.26,183.68,275160.0,182.9354,183.2746,182.8257,183.2447,275160.0
2024-12-10 11:50:00,183.66,184.78,183.65,184.69,340071.0,183.2248,184.3421,183.2148,184.2523,340071.0
2024-12-10 12:00:00,184.69,185.19,184.65,185.0,418929.0,184.2523,184.7511,184.2124,184.5616,418929.0
2024-12-10 12:10:00,185.0,185.02,184.47,184.99,185446.0,184.5616,184.5815,184.0328,184.5516,185446.0
2024-12-10 12:20:00,185.0,185.43,184.99,185.23,221474.0,184.5616,184.9906,184.5516,184.791,221474.0
2024-12-10 12:30:00,185.24,185.3,184.94,185.15,188413.0,184.801,184.8609,184.5017,184.7112,188413.0
2024-12-10 12:40:00,185.13,185.56,185.03,185.2,292772.0,184.6913,185.1203,184.5915,184.7611,292772.0
2024-12-10 12:50:00,185.19,185.26,184.8,185.08,204467.0,184.7511,184.821,184.3621,184.6414,204467.0
2024-12-10 13:00:00,185.08,185.25,185.04,185.17,166301.0,184.6414,184.811,184.6015,184.7312,166301.0
2024-12-10 13:10:00,185.19,185.65,185.17,185.5,222178.0,184.7511,185.21,184.7312,185.0604,222178.0
2024-12-10 13:20:00,185.5,185.93,185.34,185.88,277649.0,185.0604,185.4894,184.9008,185.4395,277649.0
2024-12-10 13:30:00,185.87,186.27,185.86,186.11,288321.0,185.4295,185.8286,185.4195,185.6689,288321.0
2024-12-10 13:40:00,186.1,186.29,185.92,186.1,310551.0,185.659,185.8485,185.4794,185.659,310551.0
2024-12-10 13:50:00,186.07,186.07,185.79,185.93,225495.0,185.629,185.629,185.3497,185.4894,225495.0
2024-12-10 14:00:00,185.94,186.25,185.92,186.03,194601.0,185.4994,185.8086,185.4794,185.5891,194601.0
2024-12-10 14:10:00,186.04,186.07,185.86,185.98,230440.0,185.5991,185.629,185.4195,185.5393,230440.0
2024-12-10 14:20:00,185.99,186.36,185.97,186.18,287011.0,185.5492,185.9184,185.5293,185.7388,287011.0
2024-12-10 14:30:00,186.16,186.18,185.68,185.71,265887.0,185.7188,185.7388,185.24,185.2699,265887.0
2024-12-10 14:40:00,185.72,185.78,185.08,185.28,310612.0,185.2799,185.3397,184.6414,184.8409,310612.0
2024-12-10 14:50:00,185.25,185.88,185.24,185.74,438804.0,184.811,185.4395,184.801,185.2998,438804.0
2024-12-10 15:00:00,185.73,185.74,185.29,185.58,440506.0,185.2899,185.2998,184.8509,185.1402,440506.0
2024-12-10 15:10:00,185.56,185.67,185.34,185.67,353411.0,185.1203,185.23,184.9008,185.23,353411.0
2024-12-10 15:20:00,185.68,185.95,185.51,185.94,472930.0,185.24,185.5093,185.0704,185.4994,472930.0
2024-12-10 15:30:00,185.95,186.32,185.88,186.27,641054.0,185.5093,185.8785,185.4395,185.8286,641054.0
2024-12-10 15:40:00,186.28,186.83,186.26,186.8,553206.0,185.8385,186.3872,185.8186,186.3573,553206.0
2024-12-10 15:50:00,186.8,186.85,186.31,186.56,1163606.0,186.3573,186.4072,185.8685,186.1179,1163606.0
2024-12-11 09:30:00,186.7,192.06,186.26,191.97,2833927.0,186.2576,191.6048,185.8186,191.5151,2833927.0
2024-12-11 09:40:00,191.94,192.23,190.66,192.1,1729600.0,191.4851,191.7744,190.2082,191.6448,1729600.0
2024-12-11 09:50:00,192.09,194.54,191.93,194.5,1975978.0,191.6348,194.079,191.4752,194.0391,1975978.0
2024-12-11 10:00:00,194.52,195.21,193.54,194.8,1585385.0,194.059,194.7474,193.0813,194.3384,1585385.0
2024-12-11 10:10:00,194.8,194.92,193.35,193.83,1183046.0,194.3384,194.4581,192.8918,193.3707,1183046.0
2024-12-11 10:20:00,193.83,194.2,193.03,193.35,740096.0,193.3707,193.7398,192.5726,192.8918,740096.0
2024-12-11 10:30:00,193.36,194.43,193.36,194.25,808350.0,192.9018,193.9692,192.9018,193.7897,808350.0
2024-12-11 10:40:00,194.25,194.5,193.52,193.96,531026.0,193.7897,194.0391,193.0614,193.5003,531026.0
2024-12-11 10:50:00,193.98,194.52,193.65,194.49,580337.0,193.5203,194.059,193.1911,194.0291,580337.0
2024-12-11 11:00:00,194.48,194.48,193.13,193.25,652205.0,194.0191,194.0191,192.6723,192.792,652205.0
2024-12-11 11:10:00,193.27,193.5,192.76,192.87,443943.0,192.812,193.0414,192.3032,192.4129,443943.0
2024-12-11 11:20:00,192.88,193.06,192.55,193.06,557509.0,192.4229,192.6025,192.0937,192.6025,557509.0
2024-12-11 11:30:00,193.07,193.86,192.87,193.75,603690.0,192.6125,193.4006,192.4129,193.2908,603690.0
2024-12-11 11:40:00,193.75,193.77,193.38,193.68,393395.0,193.2908,193.3108,192.9217,193.221,393395.0
2024-12-11 11:50:00,193.68,194.19,193.43,194.02,338937.0,193.221,193.7298,192.9716,193.5602,338937.0
2024-12-11 12:00:00,194.01,194.83,193.91,194.24,535046.0,193.5502,194.3683,193.4505,193.7797,535046.0
2024-12-11 12:10:00,194.25,195.12,194.24,195.09,616590.0,193.7897,194.6576,193.7797,194.6277,616590.0
2024-12-11 12:20:00,195.09,195.28,194.76,195.15,596333.0,194.6277,194.8172,194.2985,194.6875,596333.0
2024-12-11 12:30:00,195.17,196.14,194.87,196.01,804496.0,194.7075,195.6752,194.4082,195.5455,804496.0
2024-12-11 12:40:00,196.01,196.76,195.88,196.51,729918.0,195.5455,196.2937,195.4158,196.0443,729918.0
2024-12-11 12:50:00,196.5,196.57,195.95,196.35,528689.0,196.0343,196.1042,195.4856,195.8847,528689.0
2024-12-11 13:00:00,196.31,196.38,195.45,195.61,389724.0,195.8448,195.9146,194.9868,195.1464,389724.0
2024-12-11 13:10:00,195.62,195.63,194.7,195.37,455569.0,195.1564,195.1664,194.2386,194.907,455569.0
2024-12-11 13:20:00,195.35,195.55,194.92,195.54,302018.0,194.8871,195.0866,194.4581,195.0766,302018.0
2024-12-11 13:30:00,195.53,195.87,195.39,195.63,329105.0,195.0666,195.4058,194.927,195.1664,329105.0
2024-12-11 13:40:00,195.64,195.8,195.34,195.58,362422.0,195.1764,195.336,194.8771,195.1165,362422.0
2024-12-11 13:50:00,195.55,195.56,194.58,194.84,369222.0,195.0866,195.0966,194.1189,194.3783,369222.0
2024-12-11 14:00:00,194.83,195.15,194.67,194.87,381544.0,194.3683,194.6875,194.2087,194.4082,381544.0
2024-12-11 14:10:00,194.85,194.9,194.22,194.28,546033.0,194.3882,194.4381,193.7597,193.8196,546033.0
2024-12-11 14:20:00,194.28,194.72,194.09,194.29,403510.0,193.8196,194.2585,193.63,193.8296,403510.0
2024-12-11 14:30:00,194.27,194.38,194.1,194.17,351054.0,193.8096,193.9194,193.64,193.7098,351054.0
2024-12-11 14:40:00,194.22,194.24,193.91,193.99,268144.0,193.7597,193.7797,193.4505,193.5303,268144.0
2024-12-11 14:50:00,194.0,194.41,193.79,194.41,407131.0,193.5403,193.9493,193.3307,193.9493,407131.0
2024-12-11 15:00:00,194.4,194.79,194.3,194.68,742283.0,193.9393,194.3284,193.8395,194.2186,742283.0
2024-12-11 15:10:00,194.66,195.38,194.65,195.38,446029.0,194.1987,194.917,194.1887,194.917,446029.0
2024-12-11 15:20:00,195.35,195.84,195.18,195.82,508235.0,194.8871,195.3759,194.7175,195.3559,508235.0
2024-12-11 15:30:00,195.82,196.04,195.2,195.55,514734.0,195.3559,195.5754,194.7374,195.0866,514734.0
2024-12-11 15:40:00,195.56,196.0,195.56,195.94,479413.0,195.0966,195.5355,195.0966,195.4757,479413.0
2024-12-11 15:50:00,195.93,196.89,195.88,196.72,1736090.0,195.4657,196.4234,195.4158,196.2538,1736090.0
2024-12-12 09:30:00,196.33,196.45,194.87,196.03,1526821.0,195.8647,195.9844,194.4082,195.5654,1526821.0
2024-12-12 09:40:00,196.03,196.71,195.24,195.29,725827.0,195.5654,196.2438,194.7773,194.8272,725827.0
2024-12-12 09:50:00,195.32,195.93,195.26,195.59,348720.0,194.8571,195.4657,194.7973,195.1265,348720.0
2024-12-12 10:00:00,195.61,196.42,195.53,195.71,437594.0,195.1464,195.9545,195.0666,195.2462,437594.0
2024-12-12 10:10:00,195.72,195.88,193.97,194.79,707966.0,195.2562,195.4158,193.5103,194.3284,707966.0
2024-12-12 10:20:00,194.78,195.56,194.26,195.56,454789.0,194.3184,195.0966,193.7996,195.0966,454789.0
2024-12-12 10:30:00,195.56,196.18,195.38,195.65,392046.0,195.0966,195.7151,194.917,195.1863,392046.0
2024-12-12 10:40:00,195.64,195.99,195.63,195.84,232749.0,195.1764,195.5255,195.1664,195.3759,232749.0
2024-12-12 10:50:00,195.84,196.16,195.19,195.27,257340.0,195.3759,195.6951,194.7274,194.8072,257340.0
2024-12-12 11:00:00,195.25,195.59,195.1,195.59,268026.0,194.7873,195.1265,194.6376,195.1265,268026.0
2024-12-12 11:10:00,195.59,196.29,195.59,196.1,345581.0,195.1265,195.8248,195.1265,195.6353,345581.0
2024-12-12 11:20:00,196.09,196.12,195.4,195.72,244409.0,195.6253,195.6552,194.9369,195.2562,244409.0
2024-12-12 11:30:00,195.74,196.31,195.68,196.21,182921.0,195.2761,195.8448,195.2163,195.745,182921.0
2024-12-12 11:40:00,196.22,196.35,195.87,196.3,191637.0,195.755,195.8847,195.4058,195.8348,191637.0
2024-12-12 11:50:00,196.31,196.56,195.77,195.84,316242.0,195.8448,196.0942,195.3061,195.3759,316242.0
2024-12-12 12:00:00,195.82,196.53,195.74,196.48,214825.0,195.3559,196.0643,195.2761,196.0144,214825.0
2024-12-12 12:10:00,196.47,196.66,196.45,196.51,247878.0,196.0044,196.1939,195.9844,196.0443,247878.0
2024-12-12 12:20:00,196.52,196.54,196.13,196.24,186438.0,196.0543,196.0742,195.6652,195.7749,186438.0
2024-12-12 12:30:00,196.22,196.32,195.8,195.99,187329.0,195.755,195.8548,195.336,195.5255,187329.0
2024-12-12 12:40:00,195.98,196.28,195.82,195.94,162421.0,195.5156,195.8148,195.3559,195.4757,162421.0
2024-12-12 12:50:00,195.93,196.36,195.91,196.35,161007.0,195.4657,195.8947,195.4457,195.8847,161007.0
2024-12-12 13:00:00,196.34,196.4,196.16,196.33,115306.0,195.8747,195.9346,195.6951,195.8647,115306.0
2024-12-12 13:10:00,196.32,196.35,195.91,196.03,128015.0,195.8548,195.8847,195.4457,195.5654,128015.0
2024-12-12 13:20:00,196.04,196.07,195.89,195.96,154711.0,195.5754,195.6053,195.4258,195.4956,154711.0
2024-12-12 13:30:00,195.96,195.97,195.41,195.55,208262.0,195.4956,195.5056,194.9469,195.0866,208262.0
2024-12-12 13:40:00,195.54,196.18,195.46,196.15,239009.0,195.0766,195.7151,194.9968,195.6852,239009.0
2024-12-12 13:50:00,196.17,196.3,195.89,195.91,216189.0,195.7051,195.8348,195.4258,195.4457,216189.0
2024-12-12 14:00:00,195.92,196.1,195.45,195.53,176076.0,195.4557,195.6353,194.9868,195.0666,176076.0
2024-12-12 14:10:00,195.54,195.66,195.11,195.18,202922.0,195.0766,195.1963,194.6476,194.7175,202922.0
2024-12-12 14:20:00,195.18,195.25,194.77,195.01,244271.0,194.7175,194.7873,194.3084,194.5479,244271.0
2024-12-12 14:30:00,195.0,195.11,194.63,194.84,184066.0,194.5379,194.6476,194.1688,194.3783,184066.0
2024-12-12 14:40:00,194.83,195.05,194.76,195.0,210667.0,194.3683,194.5878,194.2985,194.5379,210667.0
2024-12-12 14:50:00,195.0,195.22,194.91,194.97,167857.0,194.5379,194.7574,194.4481,194.508,167857.0
2024-12-12 15:00:00,194.97,195.36,194.89,195.17,227037.0,194.508,194.897,194.4281,194.7075,227037.0
2024-12-12 15:10:00,195.18,195.23,194.23,194.29,324915.0,194.7175,194.7673,193.7697,193.8296,324915.0
2024-12-12 15:20:00,194.27,194.45,194.02,194.11,344260.0,193.8096,193.9892,193.5602,193.65,344260.0
2024-12-12 15:30:00,194.12,194.45,194.1,194.45,345153.0,193.66,193.9892,193.64,193.9892,345153.0
2024-12-12 15:40:00,194.44,194.44,194.02,194.14,361382.0,193.9792,193.9792,193.5602,193.6799,361382.0
2024-12-12 15:50:00,194.16,194.41,193.28,193.64,1904314.0,193.6999,193.9493,192.822,193.1811,1904314.0
2024-12-13 09:30:00,192.71,194.17,192.4,193.62,1085537.0,192.2533,193.7098,191.944,193.1612,1085537.0
2024-12-13 09:40:00,193.62,194.34,193.29,193.89,607198.0,193.1612,193.8794,192.8319,193.4305,607198.0
2024-12-13 09:50:00,193.91,193.96,193.15,193.56,438848.0,193.4505,193.5003,192.6923,193.1013,438848.0
2024-12-13 10:00:00,193.59,193.65,192.58,192.87,395927.0,193.1312,193.1911,192.1236,192.4129,395927.0
2024-12-13 10:10:00,192.89,193.45,192.8,193.02,278300.0,192.4329,192.9916,192.3431,192.5626,278300.0
2024-12-13 10:20:00,193.02,193.12,192.57,192.73,418277.0,192.5626,192.6623,192.1136,192.2733,418277.0
2024-12-13 10:30:00,192.74,193.4,192.64,193.3,381841.0,192.2832,192.9417,192.1835,192.8419,381841.0
2024-12-13 10:40:00,193.29,193.29,192.65,192.77,247452.0,192.8319,192.8319,192.1935,192.3132,247452.0
2024-12-13 10:50:00,192.78,192.98,192.18,192.31,397188.0,192.3231,192.5227,191.7246,191.8543,397188.0
2024-12-13 11:00:00,192.28,192.36,191.72,191.73,284311.0,191.8243,191.9041,191.2657,191.2756,284311.0
2024-12-13 11:10:00,191.74,192.44,191.66,192.31,227190.0,191.2856,191.9839,191.2058,191.8543,227190.0
2024-12-13 11:20:00,192.33,192.45,192.18,192.39,170938.0,191.8742,191.9939,191.7246,191.9341,170938.0
2024-12-13 11:30:00,192.39,193.05,192.39,192.52,262982.0,191.9341,192.5925,191.9341,192.0638,262982.0
2024-12-13 11:40:00,192.52,192.85,192.5,192.58,202682.0,192.0638,192.393,192.0438,192.1236,202682.0
2024-12-13 11:50:00,192.6,192.74,192.44,192.7,130753.0,192.1436,192.2832,191.9839,192.2433,130753.0
2024-12-13 12:00:00,192.69,193.07,192.54,193.07,134711.0,192.2334,192.6125,192.0837,192.6125,134711.0
2024-12-13 12:10:00,193.07,193.33,192.88,193.33,160021.0,192.6125,192.8718,192.4229,192.8718,160021.0
2024-12-13 12:20:00,193.31,193.34,192.92,192.99,132054.0,192.8519,192.8818,192.4628,192.5326,132054.0
2024-12-13 12:30:00,193.01,193.32,192.9,193.01,108965.0,192.5526,192.8619,192.4429,192.5526,108965.0
2024-12-13 12:40:00,193.01,193.01,192.66,192.84,83800.0,192.5526,192.5526,192.2034,192.383,83800.0
2024-12-13 12:50:00,192.83,193.05,192.54,192.62,106026.0,192.373,192.5925,192.0837,192.1635,106026.0
2024-12-13 13:00:00,192.64,192.66,192.42,192.53,92451.0,192.1835,192.2034,191.964,192.0737,92451.0
2024-12-13 13:10:00,192.57,192.65,192.47,192.53,128426.0,192.1136,192.1935,192.0139,192.0737,128426.0
2024-12-13 13:20:00,192.52,192.99,192.48,192.94,104935.0,192.0638,192.5326,192.0239,192.4828,104935.0
2024-12-13 13:30:00,192.93,192.93,192.67,192.71,199505.0,192.4728,192.4728,192.2134,192.2533,199505.0
2024-12-13 13:40:00,192.74,192.98,192.62,192.98,127592.0,192.2832,192.5227,192.1635,192.5227,127592.0
2024-12-13 13:50:00,192.97,193.14,192.8,193.11,120775.0,192.5127,192.6823,192.3431,192.6524,120775.0
2024-12-13 14:00:00,193.12,193.24,192.87,193.22,156856.0,192.6623,192.7821,192.4129,192.7621,156856.0
2024-12-13 14:10:00,193.22,193.24,192.88,193.24,176054.0,192.7621,192.7821,192.4229,192.7821,176054.0
2024-12-13 14:20:00,193.24,193.28,192.91,193.12,194322.0,192.7821,192.822,192.4528,192.6623,194322.0
2024-12-13 14:30:00,193.12,193.16,192.98,193.02,157574.0,192.6623,192.7022,192.5227,192.5626,157574.0
2024-12-13 14:40:00,193.02,193.16,192.55,192.68,155447.0,192.5626,192.7022,192.0937,192.2234,155447.0
2024-12-13 14:50:00,192.66,192.74,192.55,192.67,104093.0,192.2034,192.2832,192.0937,192.2134,104093.0
2024-12-13 15:00:00,192.66,192.78,192.53,192.53,158194.0,192.2034,192.3231,192.0737,192.0737,158194.0
2024-12-13 15:10:00,192.53,192.54,192.1,192.19,196137.0,192.0737,192.0837,191.6448,191.7345,196137.0
2024-12-13 15:20:00,192.2,192.46,192.16,192.42,136039.0,191.7445,192.0039,191.7046,191.964,136039.0
2024-12-13 15:30:00,192.43,192.45,192.13,192.27,196962.0,191.974,191.9939,191.6747,191.8144,196962.0
2024-12-13 15:40:00,192.28,192.29,192.02,192.07,324098.0,191.8243,191.8343,191.5649,191.6148,324098.0
2024-12-13 15:50:00,192.05,192.07,191.26,191.39,662363.0,191.5949,191.6148,190.8067,190.9364,662363.0
2024-12-16 09:30:00,194.42,197.73,194.11,196.48,2034675.0,193.9593,197.2614,193.65,196.0144,2034675.0
2024-12-16 09:40:00,196.5,196.54,194.68,195.49,894824.0,196.0343,196.0742,194.2186,195.0267,894824.0
2024-12-16 09:50:00,195.49,196.33,195.26,195.95,680559.0,195.0267,195.8647,194.7973,195.4856,680559.0
2024-12-16 10:00:00,195.96,196.0,194.36,194.63,446044.0,195.4956,195.5355,193.8994,194.1688,446044.0
2024-12-16 10:10:00,194.61,195.5,194.52,195.5,498218.0,194.1488,195.0367,194.059,195.0367,498218.0
2024-12-16 10:20:00,195.48,196.7,195.33,196.65,399477.0,195.0167,196.2339,194.8671,196.184,399477.0
2024-12-16 10:30:00,196.65,199.09,196.62,198.91,1204281.0,196.184,198.6182,196.154,198.4386,1204281.0
2024-12-16 10:40:00,198.89,199.18,198.5,198.96,673405.0,198.4187,198.708,198.0296,198.4885,673405.0
2024-12-16 10:50:00,198.98,199.04,197.73,198.25,653545.0,198.5084,198.5683,197.2614,197.7802,653545.0
2024-12-16 11:00:00,198.24,198.97,198.2,198.81,446798.0,197.7702,198.4985,197.7303,198.3389,446798.0
2024-12-16 11:10:00,198.83,198.92,198.3,198.8,232630.0,198.3588,198.4486,197.8301,198.3289,232630.0
2024-12-16 11:20:00,198.81,199.49,198.74,199.17,461989.0,198.3389,199.0172,198.269,198.698,461989.0
2024-12-16 11:30:00,199.17,199.28,198.48,198.51,322949.0,198.698,198.8077,198.0096,198.0396,322949.0
2024-12-16 11:40:00,198.5,198.6,198.06,198.56,219695.0,198.0296,198.1294,197.5906,198.0894,219695.0
2024-12-16 11:50:00,198.57,198.88,198.44,198.75,340402.0,198.0994,198.4087,197.9697,198.279,340402.0
2024-12-16 12:00:00,198.77,198.94,198.7,198.83,315237.0,198.2989,198.4685,198.2291,198.3588,315237.0
2024-12-16 12:10:00,198.82,199.62,198.69,199.62,271337.0,198.3488,199.1469,198.2191,199.1469,271337.0
2024-12-16 12:20:00,199.6,199.65,199.24,199.43,251746.0,199.127,199.1769,198.7678,198.9574,251746.0
2024-12-16 12:30:00,199.41,199.68,199.21,199.67,218779.0,198.9374,199.2068,198.7379,199.1968,218779.0
2024-12-16 12:40:00,199.68,199.83,199.4,199.51,169348.0,199.2068,199.3564,198.9275,199.0372,169348.0
2024-12-16 12:50:00,199.5,199.74,199.28,199.64,228271.0,199.0272,199.2666,198.8077,199.1669,228271.0
2024-12-16 13:00:00,199.64,200.12,199.31,200.1,826850.0,199.1669,199.6457,198.8377,199.6258,826850.0
2024-12-16 13:10:00,200.09,200.64,200.01,200.63,365380.0,199.6158,200.1645,199.536,200.1545,365380.0
2024-12-16 13:20:00,200.63,200.64,200.24,200.45,262670.0,200.1545,200.1645,199.7655,199.975,262670.0
2024-12-16 13:30:00,200.45,200.45,199.92,200.08,231142.0,199.975,199.975,199.4462,199.6058,231142.0
2024-12-16 13:40:00,200.1,200.28,199.95,200.18,230690.0,199.6258,199.8054,199.4762,199.7056,230690.0
2024-12-16 13:50:00,200.19,200.53,200.07,200.49,197434.0,199.7156,200.0548,199.5959,200.0149,197434.0
2024-12-16 14:00:00,200.48,200.5,199.78,199.91,256907.0,200.0049,200.0248,199.3066,199.4362,256907.0
2024-12-16 14:10:00,199.91,199.97,199.38,199.41,231226.0,199.4362,199.4961,198.9075,198.9374,231226.0
2024-12-16 14:20:00,199.41,199.72,199.13,199.23,145159.0,198.9374,199.2467,198.6581,198.7579,145159.0
2024-12-16 14:30:00,199.22,199.3,198.88,199.17,125363.0,198.7479,198.8277,198.4087,198.698,125363.0
2024-12-16 14:40:00,199.17,199.38,198.88,198.99,126813.0,198.698,198.9075,198.4087,198.5184,126813.0
2024-12-16 14:50:00,198.99,199.15,198.96,199.03,115756.0,198.5184,198.678,198.4885,198.5583,115756.0
2024-12-16 15:00:00,199.01,199.62,198.87,199.6,153991.0,198.5384,199.1469,198.3987,199.127,153991.0
2024-12-16 15:10:00,199.61,199.95,199.49,199.77,202703.0,199.137,199.4762,199.0172,199.2966,202703.0
2024-12-16 15:20:00,199.77,199.86,199.38,199.66,186519.0,199.2966,199.3864,198.9075,199.1868,186519.0
2024-12-16 15:30:00,199.64,199.71,199.25,199.31,184853.0,199.1669,199.2367,198.7778,198.8377,184853.0
2024-12-16 15:40:00,199.32,199.62,199.16,199.5,394833.0,198.8476,199.1469,198.688,199.0272,394833.0
2024-12-16 15:50:00,199.5,199.5,197.66,198.14,1796869.0,199.0272,199.0272,197.1916,197.6704,1796869.0
2024-12-17 09:30:00,198.53,201.03,198.45,200.05,1482521.0,198.0595,200.5536,197.9797,199.5759,1482521.0
2024-12-17 09:40:00,200.01,202.28,199.64,202.1,966991.0,199.536,201.8006,199.1669,201.6211,966991.0
2024-12-17 09:50:00,202.09,202.88,201.26,201.43,787216.0,201.6111,202.3992,200.783,200.9526,787216.0
2024-12-17 10:00:00,201.44,201.8,200.44,201.3,656743.0,200.9626,201.3218,199.965,200.823,656743.0
2024-12-17 10:10:00,201.3,201.74,199.91,200.01,456389.0,200.823,201.2619,199.4362,199.536,456389.0
2024-12-17 10:20:00,200.0,200.04,198.06,198.34,563164.0,199.526,199.5659,197.5906,197.87,563164.0
2024-12-17 10:30:00,198.4,198.69,197.81,197.97,466904.0,197.9298,198.2191,197.3412,197.5008,466904.0
2024-12-17 10:40:00,197.92,198.88,197.41,198.85,417370.0,197.451,198.4087,196.9422,198.3788,417370.0
2024-12-17 10:50:00,198.86,198.99,198.1,198.67,198947.0,198.3887,198.5184,197.6305,198.1992,198947.0
2024-12-17 11:00:00,198.65,199.1,198.16,199.03,281291.0,198.1792,198.6282,197.6904,198.5583,281291.0
2024-12-17 11:10:00,199.02,199.63,198.83,199.2,254224.0,198.5484,199.1569,198.3588,198.7279,254224.0
2024-12-17 11:20:00,199.24,199.78,198.99,199.26,183427.0,198.7678,199.3066,198.5184,198.7878,183427.0
2024-12-17 11:30:00,199.23,199.29,198.9,198.95,217577.0,198.7579,198.8177,198.4286,198.4785,217577.0
2024-12-17 11:40:00,198.97,199.17,198.74,199.11,180400.0,198.4985,198.698,198.269,198.6381,180400.0
2024-12-17 11:50:00,199.1,199.1,198.5,198.57,208992.0,198.6282,198.6282,198.0296,198.0994,208992.0
2024-12-17 12:00:00,198.56,198.62,198.01,198.28,201956.0,198.0894,198.1493,197.5407,197.8101,201956.0
2024-12-17 12:10:00,198.27,198.27,197.62,197.64,261319.0,197.8001,197.8001,197.1517,197.1716,261319.0
2024-12-17 12:20:00,197.63,197.81,197.56,197.72,164064.0,197.1616,197.3412,197.0918,197.2514,164064.0
2024-12-17 12:30:00,197.73,198.14,197.56,198.13,148604.0,197.2614,197.6704,197.0918,197.6605,148604.0
2024-12-17 12:40:00,198.12,198.57,198.09,198.5,139027.0,197.6505,198.0994,197.6206,198.0296,139027.0
2024-12-17 12:50:00,198.5,198.75,198.41,198.65,128094.0,198.0296,198.279,197.9398,198.1792,128094.0
2024-12-17 13:00:00,198.67,198.93,198.53,198.85,148611.0,198.1992,198.4586,198.0595,198.3788,148611.0
2024-12-17 13:10:00,198.84,198.92,198.44,198.51,186788.0,198.3688,198.4486,197.9697,198.0396,186788.0
2024-12-17 13:20:00,198.48,199.08,198.28,198.93,142137.0,198.0096,198.6082,197.8101,198.4586,142137.0
2024-12-17 13:30:00,198.92,199.41,198.85,199.37,145231.0,198.4486,198.9374,198.3788,198.8975,145231.0
2024-12-17 13:40:00,199.37,199.55,198.92,198.93,152148.0,198.8975,199.0771,198.4486,198.4586,152148.0
2024-12-17 13:50:00,198.93,199.16,198.75,198.93,84836.0,198.4586,198.688,198.279,198.4586,84836.0
2024-12-17 14:00:00,198.92,198.93,198.21,198.25,114337.0,198.4486,198.4586,197.7403,197.7802,114337.0
2024-12-17 14:10:00,198.27,198.52,198.13,198.25,156120.0,197.8001,198.0495,197.6605,197.7802,156120.0
2024-12-17 14:20:00,198.24,198.32,198.02,198.18,117224.0,197.7702,197.85,197.5507,197.7103,117224.0
2024-12-17 14:30:00,198.18,198.28,197.83,197.87,147795.0,197.7103,197.8101,197.3612,197.4011,147795.0
2024-12-17 14:40:00,197.86,197.97,197.67,197.72,160490.0,197.3911,197.5008,197.2016,197.2514,160490.0
2024-12-17 14:50:00,197.73,197.82,197.48,197.51,126018.0,197.2614,197.3512,197.012,197.0419,126018.0
2024-12-17 15:00:00,197.49,197.74,197.1,197.52,171925.0,197.022,197.2714,196.6329,197.0519,171925.0
2024-12-17 15:10:00,197.5,197.57,197.08,197.1,167371.0,197.032,197.1018,196.613,196.6329,167371.0
2024-12-17 15:20:00,197.1,197.26,196.89,197.25,204506.0,196.6329,196.7925,196.4234,196.7825,204506.0
2024-12-17 15:30:00,197.25,197.47,196.91,197.21,249745.0,196.7825,197.002,196.4434,196.7426,249745.0
2024-12-17 15:40:00,197.2,197.43,197.14,197.22,210180.0,196.7327,196.9621,196.6728,196.7526,210180.0
2024-12-17 15:50:00,197.22,197.38,196.69,197.11,728324.0,196.7526,196.9122,196.2239,196.6429,728324.0
2024-12-18 09:30:00,196.77,198.69,194.96,195.36,1030848.0,196.3037,198.2191,194.498,194.897,1030848.0
2024-12-18 09:40:00,195.36,196.32,194.86,196.28,705406.0,194.897,195.8548,194.3982,195.8148,705406.0
2024-12-18 09:50:00,196.26,196.83,195.97,196.63,478297.0,195.7949,196.3635,195.5056,196.164,478297.0
2024-12-18 10:00:00,196.62,196.63,195.75,195.94,355639.0,196.154,196.164,195.2861,195.4757,355639.0
2024-12-18 10:10:00,195.97,197.1,195.86,197.09,270605.0,195.5056,196.6329,195.3958,196.6229,270605.0
2024-12-18 10:20:00,197.09,197.47,196.77,197.45,254887.0,196.6229,197.002,196.3037,196.9821,254887.0
2024-12-18 10:30:00,197.47,197.76,196.96,197.06,216181.0,197.002,197.2913,196.4932,196.593,216181.0
2024-12-18 10:40:00,197.07,197.53,196.96,197.53,178788.0,196.603,197.0619,196.4932,197.0619,178788.0
2024-12-18 10:50:00,197.53,197.53,197.04,197.06,158981.0,197.0619,197.0619,196.573,196.593,158981.0
2024-12-18 11:00:00,197.03,197.58,196.54,197.16,189867.0,196.5631,197.1118,196.0742,196.6928,189867.0
2024-12-18 11:10:00,197.13,197.45,196.83,196.94,200633.0,196.6628,196.9821,196.3635,196.4733,200633.0
2024-12-18 11:20:00,196.92,197.15,196.67,197.12,136449.0,196.4533,196.6828,196.2039,196.6529,136449.0
2024-12-18 11:30:00,197.14,197.27,196.97,197.15,125173.0,196.6728,196.8025,196.5032,196.6828,125173.0
2024-12-18 11:40:00,197.14,197.43,197.11,197.22,114116.0,196.6728,196.9621,196.6429,196.7526,114116.0
2024-12-18 11:50:00,197.21,197.43,197.17,197.17,146877.0,196.7426,196.9621,196.7027,196.7027,146877.0
2024-12-18 12:00:00,197.17,197.58,197.04,197.48,117651.0,196.7027,197.1118,196.573,197.012,117651.0
2024-12-18 12:10:00,197.47,197.58,197.2,197.48,100314.0,197.002,197.1118,196.7327,197.012,100314.0
2024-12-18 12:20:00,197.48,197.51,197.03,197.05,93739.0,197.012,197.0419,196.5631,196.583,93739.0
2024-12-18 12:30:00,197.04,197.37,196.99,197.07,108444.0,196.573,196.9023,196.5232,196.603,108444.0
2024-12-18 12:40:00,197.06,197.2,196.92,197.16,127895.0,196.593,196.7327,196.4533,196.6928,127895.0
2024-12-18 12:50:00,197.12,197.4,197.12,197.17,160047.0,196.6529,196.9322,196.6529,196.7027,160047.0
2024-12-18 13:00:00,197.18,197.31,197.02,197.23,55705.0,196.7127,196.8424,196.5531,196.7626,55705.0
2024-12-18 13:10:00,197.23,197.25,196.85,196.95,106550.0,196.7626,196.7825,196.3835,196.4833,106550.0
2024-12-18 13:20:00,196.96,197.07,196.88,197.01,83166.0,196.4932,196.603,196.4134,196.5431,83166.0
2024-12-18 13:30:00,197.01,197.23,197.0,197.02,89260.0,196.5431,196.7626,196.5331,196.5531,89260.0
2024-12-18 13:40:00,197.02,197.11,196.85,196.96,117883.0,196.5531,196.6429,196.3835,196.4932,117883.0
2024-12-18 13:50:00,196.97,197.11,196.77,196.81,115948.0,196.5032,196.6429,196.3037,196.3436,115948.0
2024-12-18 14:00:00,196.81,196.81,195.4,195.45,371853.0,196.3436,196.3436,194.9369,194.9868,371853.0
2024-12-18 14:10:00,195.48,195.86,195.24,195.35,278486.0,195.0167,195.3958,194.7773,194.8871,278486.0
2024-12-18 14:20:00,195.36,196.04,195.3,195.36,222183.0,194.897,195.5754,194.8372,194.897,222183.0
2024-12-18 14:30:00,195.36,195.88,194.85,195.18,324415.0,194.897,195.4158,194.3882,194.7175,324415.0
2024-12-18 14:40:00,195.18,195.54,194.28,194.81,291709.0,194.7175,195.0766,193.8196,194.3483,291709.0
2024-12-18 14:50:00,194.82,194.93,193.66,193.83,329875.0,194.3583,194.468,193.2011,193.3707,329875.0
2024-12-18 15:00:00,193.84,194.07,192.82,193.26,440470.0,193.3806,193.6101,192.363,192.802,440470.0
2024-12-18 15:10:00,193.27,193.33,192.32,192.54,369935.0,192.812,192.8718,191.8642,192.0837,369935.0
2024-12-18 15:20:00,192.57,193.22,192.02,192.14,369346.0,192.1136,192.7621,191.5649,191.6847,369346.0
2024-12-18 15:30:00,192.14,192.53,190.35,190.45,660583.0,191.6847,192.0737,189.8989,189.9987,660583.0
2024-12-18 15:40:00,190.39,190.9,189.28,190.9,832803.0,189.9388,190.4476,188.8314,190.4476,832803.0
2024-12-18 15:50:00,190.88,191.39,189.85,189.9,1603014.0,190.4276,190.9364,189.4001,189.45,1603014.0
2024-12-19 09:30:00,193.15,194.6,192.57,193.49,1409733.0,192.6923,194.1388,192.1136,193.0315,1409733.0
2024-12-19 09:40:00,193.49,193.8,191.8,192.84,732714.0,193.0315,193.3407,191.3455,192.383,732714.0
2024-12-19 09:50:00,192.9,193.01,192.23,192.86,589445.0,192.4429,192.5526,191.7744,192.403,589445.0
2024-12-19 10:00:00,192.88,193.65,192.2,192.34,664602.0,192.4229,193.1911,191.7445,191.8842,664602.0
2024-12-19 10:10:00,192.32,192.79,191.75,191.86,409920.0,191.8642,192.3331,191.2956,191.4053,409920.0
2024-12-19 10:20:00,191.84,192.33,191.58,191.93,444567.0,191.3854,191.8742,191.126,191.4752,444567.0
2024-12-19 10:30:00,191.88,192.12,190.85,191.54,475554.0,191.4253,191.6647,190.3977,191.0861,475554.0
2024-12-19 10:40:00,191.55,192.12,191.18,192.04,336779.0,191.0961,191.6647,190.7269,191.5849,336779.0
2024-12-19 10:50:00,192.01,192.44,191.64,192.33,306906.0,191.555,191.9839,191.1858,191.8742,306906.0
2024-12-19 11:00:00,192.32,192.7,191.74,191.82,207831.0,191.8642,192.2433,191.2856,191.3654,207831.0
2024-12-19 11:10:00,191.83,191.97,191.26,191.45,213659.0,191.3754,191.5151,190.8067,190.9963,213659.0
2024-12-19 11:20:00,191.45,192.93,191.41,192.68,390812.0,190.9963,192.4728,190.9564,192.2234,390812.0
2024-12-19 11:30:00,192.7,192.7,192.03,192.38,292564.0,192.2433,192.2433,191.5749,191.9241,292564.0
2024-12-19 11:40:00,192.36,192.88,191.97,192.83,212854.0,191.9041,192.4229,191.5151,192.373,212854.0
2024-12-19 11:50:00,192.82,192.85,192.23,192.48,252582.0,192.363,192.393,191.7744,192.0239,252582.0
2024-12-19 12:00:00,192.5,192.64,192.15,192.36,169951.0,192.0438,192.1835,191.6946,191.9041,169951.0
2024-12-19 12:10:00,192.44,192.6,192.2,192.29,135419.0,191.9839,192.1436,191.7445,191.8343,135419.0
2024-12-19 12:20:00,192.3,192.44,191.47,191.48,159247.0,191.8443,191.9839,191.0162,191.0262,159247.0
2024-12-19 12:30:00,191.49,191.86,191.13,191.8,216730.0,191.0362,191.4053,190.6771,191.3455,216730.0
2024-12-19 12:40:00,191.79,192.06,191.6,191.6,157467.0,191.3355,191.6048,191.1459,191.1459,157467.0
2024-12-19 12:50:00,191.57,192.25,191.36,192.21,173719.0,191.116,191.7944,190.9065,191.7545,173719.0
2024-12-19 13:00:00,192.19,192.19,191.43,191.94,158385.0,191.7345,191.7345,190.9763,191.4851,158385.0
2024-12-19 13:10:00,191.91,192.03,191.54,191.65,207425.0,191.4552,191.5749,191.0861,191.1958,207425.0
2024-12-19 13:20:00,191.64,191.75,191.41,191.68,196352.0,191.1858,191.2956,190.9564,191.2257,196352.0
2024-12-19 13:30:00,191.69,191.87,191.52,191.8,143041.0,191.2357,191.4153,191.0661,191.3455,143041.0
2024-12-19 13:40:00,191.8,191.9,191.59,191.81,126497.0,191.3455,191.4452,191.136,191.3554,126497.0
2024-12-19 13:50:00,191.8,192.25,191.48,192.24,186848.0,191.3455,191.7944,191.0262,191.7844,186848.0
2024-12-19 14:00:00,192.23,192.28,191.57,191.58,138044.0,191.7744,191.8243,191.116,191.126,138044.0
2024-12-19 14:10:00,191.59,191.74,191.44,191.72,153799.0,191.136,191.2856,190.9863,191.2657,153799.0
2024-12-19 14:20:00,191.72,191.72,191.29,191.6,227990.0,191.2657,191.2657,190.8367,191.1459,227990.0
2024-12-19 14:30:00,191.62,191.64,191.28,191.39,133080.0,191.1659,191.1858,190.8267,190.9364,133080.0
2024-12-19 14:40:00,191.37,191.43,191.08,191.28,143748.0,190.9165,190.9763,190.6272,190.8267,143748.0
2024-12-19 14:50:00,191.3,191.42,190.94,191.06,194714.0,190.8467,190.9664,190.4875,190.6072,194714.0
2024-12-19 15:00:00,191.05,191.28,190.82,190.95,236189.0,190.5972,190.8267,190.3678,190.4975,236189.0
2024-12-19 15:10:00,190.93,191.09,190.16,190.92,321992.0,190.4775,190.6371,189.7094,190.4676,321992.0
2024-12-19 15:20:00,190.93,191.24,190.79,190.87,174516.0,190.4775,190.7868,190.3379,190.4177,174516.0
2024-12-19 15:30:00,190.89,191.0,190.07,190.92,272667.0,190.4376,190.5474,189.6196,190.4676,272667.0
2024-12-19 15:40:00,190.89,191.08,190.44,190.46,257075.0,190.4376,190.6272,189.9887,190.0086,257075.0
2024-12-19 15:50:00,190.44,190.44,189.52,189.68,1385898.0,189.9887,189.9887,189.0709,189.2305,1385898.0
2024-12-20 09:30:00,186.98,188.21,186.37,188.19,3870855.0,186.5369,187.764,185.9283,187.744,3870855.0
2024-12-20 09:40:00,188.16,188.17,187.29,187.29,406578.0,187.7141,187.7241,186.8462,186.8462,406578.0
2024-12-20 09:50:00,187.31,187.41,186.83,187.15,282920.0,186.8661,186.9659,186.3872,186.7065,282920.0
2024-12-20 10:00:00,187.16,188.41,187.05,188.08,440937.0,186.7165,187.9635,186.6067,187.6343,440937.0
2024-12-20 10:10:00,188.09,189.03,187.88,188.81,312396.0,187.6443,188.582,187.4348,188.3626,312396.0
2024-12-20 10:20:00,188.8,190.02,188.77,189.97,262477.0,188.3526,189.5697,188.3226,189.5198,262477.0
2024-12-20 10:30:00,189.95,190.81,189.87,189.98,282059.0,189.4998,190.3578,189.42,189.5298,282059.0
2024-12-20 10:40:00,189.99,190.49,189.84,190.25,178755.0,189.5398,190.0386,189.3901,189.7991,178755.0
2024-12-20 10:50:00,190.28,190.48,190.07,190.18,161164.0,189.8291,190.0286,189.6196,189.7293,161164.0
2024-12-20 11:00:00,190.2,191.21,190.11,191.18,267354.0,189.7493,190.7569,189.6595,190.7269,267354.0
2024-12-20 11:10:00,191.21,192.03,191.16,191.76,254189.0,190.7569,191.5749,190.707,191.3056,254189.0
2024-12-20 11:20:00,191.74,192.06,191.6,192.02,172260.0,191.2856,191.6048,191.1459,191.5649,172260.0
2024-12-20 11:30:00,191.98,193.29,191.96,193.25,287609.0,191.525,192.8319,191.5051,192.792,287609.0
2024-12-20 11:40:00,193.3,193.54,192.78,192.88,361549.0,192.8419,193.0813,192.3231,192.4229,361549.0
2024-12-20 11:50:00,192.89,193.45,192.66,193.34,370924.0,192.4329,192.9916,192.2034,192.8818,370924.0
2024-12-20 12:00:00,193.36,193.49,192.97,193.28,277226.0,192.9018,193.0315,192.5127,192.822,277226.0
2024-12-20 12:10:00,193.28,193.57,192.94,193.25,245459.0,192.822,193.1113,192.4828,192.792,245459.0
2024-12-20 12:20:00,193.24,193.66,193.16,193.55,243870.0,192.7821,193.2011,192.7022,193.0913,243870.0
2024-12-20 12:30:00,193.54,193.56,193.04,193.34,219217.0,193.0813,193.1013,192.5825,192.8818,219217.0
2024-12-20 12:40:00,193.36,193.65,193.19,193.65,234515.0,192.9018,193.1911,192.7322,193.1911,234515.0
2024-12-20 12:50:00,193.66,193.68,193.36,193.39,137549.0,193.2011,193.221,192.9018,192.9317,137549.0
2024-12-20 13:00:00,193.4,193.5,192.96,193.02,144352.0,192.9417,193.0414,192.5027,192.5626,144352.0
2024-12-20 13:10:00,193.02,193.09,192.66,192.86,342575.0,192.5626,192.6324,192.2034,192.403,342575.0
2024-12-20 13:20:00,192.84,192.84,192.32,192.32,260650.0,192.383,192.383,191.8642,191.8642,260650.0
2024-12-20 13:30:00,192.32,192.68,191.95,192.68,277318.0,191.8642,192.2234,191.4951,192.2234,277318.0
2024-12-20 13:40:00,192.66,192.89,192.48,192.68,223513.0,192.2034,192.4329,192.0239,192.2234,223513.0
2024-12-20 13:50:00,192.69,193.34,192.56,192.92,281419.0,192.2334,192.8818,192.1037,192.4628,281419.0
2024-12-20 14:00:00,192.93,193.08,192.67,192.8,155210.0,192.4728,192.6224,192.2134,192.3431,155210.0
2024-12-20 14:10:00,192.79,192.99,192.51,192.95,137137.0,192.3331,192.5326,192.0538,192.4927,137137.0
2024-12-20 14:20:00,192.93,193.52,192.92,193.5,126669.0,192.4728,193.0614,192.4628,193.0414,126669.0
2024-12-20 14:30:00,193.52,194.04,193.48,193.98,302674.0,193.0614,193.5802,193.0215,193.5203,302674.0
2024-12-20 14:40:00,193.98,194.14,193.79,193.87,125534.0,193.5203,193.6799,193.3307,193.4106,125534.0
2024-12-20 14:50:00,193.9,193.97,193.54,193.65,136606.0,193.4405,193.5103,193.0813,193.1911,136606.0
2024-12-20 15:00:00,193.66,193.73,193.28,193.37,189946.0,193.2011,193.2709,192.822,192.9117,189946.0
2024-12-20 15:10:00,193.35,193.86,193.34,193.66,204450.0,192.8918,193.4006,192.8818,193.2011,204450.0
2024-12-20 15:20:00,193.67,193.75,193.42,193.52,215025.0,193.211,193.2908,192.9616,193.0614,215025.0
2024-12-20 15:30:00,193.5,193.57,192.71,193.27,287142.0,193.0414,193.1113,192.2533,192.812,287142.0
2024-12-20 15:40:00,193.27,193.56,192.84,193.29,256011.0,192.812,193.1013,192.383,192.8319,256011.0
2024-12-20 15:50:00,193.29,193.29,191.98,192.92,1916842.0,192.8319,192.8319,191.525,192.4628,1916842.0
2024-12-23 09:30:00,193.91,195.45,193.45,194.05,949385.0,193.4505,194.9868,192.9916,193.5901,949385.0
2024-12-23 09:40:00,194.05,194.08,192.79,193.34,402519.0,193.5901,193.6201,192.3331,192.8818,402519.0
2024-12-23 09:50:00,193.37,193.74,192.69,193.58,346187.0,192.9117,193.2809,192.2334,193.1212,346187.0
2024-12-23 10:00:00,193.59,193.65,192.03,192.04,274228.0,193.1312,193.1911,191.5749,191.5849,274228.0
2024-12-23 10:10:00,192.04,192.53,191.63,191.84,325187.0,191.5849,192.0737,191.1759,191.3854,325187.0
2024-12-23 10:20:00,191.84,192.91,191.82,192.52,196190.0,191.3854,192.4528,191.3654,192.0638,196190.0
2024-12-23 10:30:00,192.53,193.24,192.5,193.21,222878.0,192.0737,192.7821,192.0438,192.7521,222878.0
2024-12-23 10:40:00,193.21,193.32,192.64,192.67,168950.0,192.7521,192.8619,192.1835,192.2134,168950.0
2024-12-23 10:50:00,192.7,193.23,192.65,192.88,121456.0,192.2433,192.7721,192.1935,192.4229,121456.0
2024-12-23 11:00:00,192.89,193.57,192.84,193.43,222041.0,192.4329,193.1113,192.383,192.9716,222041.0
2024-12-23 11:10:00,193.44,193.84,193.28,193.78,161267.0,192.9816,193.3806,192.822,193.3208,161267.0
2024-12-23 11:20:00,193.8,194.0,193.64,193.94,174611.0,193.3407,193.5403,193.1811,193.4804,174611.0
2024-12-23 11:30:00,193.97,194.21,193.63,194.02,218714.0,193.5103,193.7498,193.1711,193.5602,218714.0
2024-12-23 11:40:00,194.05,195.54,194.02,195.05,489849.0,193.5901,195.0766,193.5602,194.5878,489849.0
2024-12-23 11:50:00,195.11,195.44,195.08,195.34,190006.0,194.6476,194.9768,194.6177,194.8771,190006.0
2024-12-23 12:00:00,195.35,195.7,195.3,195.48,180392.0,194.8871,195.2362,194.8372,195.0167,180392.0
2024-12-23 12:10:00,195.5,195.61,194.72,194.95,143185.0,195.0367,195.1464,194.2585,194.488,143185.0
2024-12-23 12:20:00,195.0,195.15,194.71,194.97,129988.0,194.5379,194.6875,194.2486,194.508,129988.0
2024-12-23 12:30:00,195.01,195.3,194.88,195.27,103490.0,194.5479,194.8372,194.4182,194.8072,103490.0
2024-12-23 12:40:00,195.27,195.49,195.04,195.49,214599.0,194.8072,195.0267,194.5778,195.0267,214599.0
2024-12-23 12:50:00,195.49,195.49,195.05,195.08,138711.0,195.0267,195.0267,194.5878,194.6177,138711.0
2024-12-23 13:00:00,195.05,195.89,194.94,195.79,161675.0,194.5878,195.4258,194.478,195.326,161675.0
2024-12-23 13:10:00,195.8,195.96,195.51,195.63,178524.0,195.336,195.4956,195.0467,195.1664,178524.0
2024-12-23 13:20:00,195.62,195.84,195.55,195.59,93554.0,195.1564,195.3759,195.0866,195.1265,93554.0
2024-12-23 13:30:00,195.62,195.83,195.41,195.78,81945.0,195.1564,195.3659,194.9469,195.316,81945.0
2024-12-23 13:40:00,195.77,195.86,195.35,195.46,72665.0,195.3061,195.3958,194.8871,194.9968,72665.0
2024-12-23 13:50:00,195.43,195.69,195.37,195.6,94425.0,194.9669,195.2262,194.907,195.1365,94425.0
2024-12-23 14:00:00,195.57,195.81,195.54,195.74,74925.0,195.1065,195.346,195.0766,195.2761,74925.0
2024-12-23 14:10:00,195.72,195.9,195.62,195.8,60142.0,195.2562,195.4357,195.1564,195.336,60142.0
2024-12-23 14:20:00,195.78,195.96,195.72,195.95,128441.0,195.316,195.4956,195.2562,195.4856,128441.0
2024-12-23 14:30:00,195.96,196.19,195.96,196.05,156776.0,195.4956,195.7251,195.4956,195.5854,156776.0
2024-12-23 14:40:00,196.06,196.27,195.83,195.86,131105.0,195.5954,195.8049,195.3659,195.3958,131105.0
2024-12-23 14:50:00,195.86,195.89,195.6,195.63,146738.0,195.3958,195.4258,195.1365,195.1664,146738.0
2024-12-23 15:00:00,195.63,195.85,195.35,195.4,180582.0,195.1664,195.3859,194.8871,194.9369,180582.0
2024-12-23 15:10:00,195.4,195.75,195.3,195.51,164088.0,194.9369,195.2861,194.8372,195.0467,164088.0
2024-12-23 15:20:00,195.52,195.64,195.24,195.58,143571.0,195.0566,195.1764,194.7773,195.1165,143571.0
2024-12-23 15:30:00,195.61,195.82,195.53,195.58,114789.0,195.1464,195.3559,195.0666,195.1165,114789.0
2024-12-23 15:40:00,195.56,196.16,195.51,196.0,119983.0,195.0966,195.6951,195.0467,195.5355,119983.0
2024-12-23 15:50:00,196.01,196.49,195.92,195.97,731225.0,195.5455,196.0244,195.4557,195.5056,731225.0
2024-12-24 09:30:00,196.17,196.61,195.19,196.07,595992.0,195.7051,196.1441,194.7274,195.6053,595992.0
2024-12-24 09:40:00,196.04,196.65,195.82,196.54,229488.0,195.5754,196.184,195.3559,196.0742,229488.0
2024-12-24 09:50:00,196.53,196.89,196.4,196.77,159486.0,196.0643,196.4234,195.9346,196.3037,159486.0
2024-12-24 10:00:00,196.75,197.02,196.36,196.62,176341.0,196.2837,196.5531,195.8947,196.154,176341.0
2024-12-24 10:10:00,196.6,196.77,196.44,196.5,87952.0,196.1341,196.3037,195.9745,196.0343,87952.0
2024-12-24 10:20:00,196.46,196.78,196.14,196.75,117479.0,195.9944,196.3137,195.6752,196.2837,117479.0
2024-12-24 10:30:00,196.73,197.18,196.72,197.05,126074.0,196.2638,196.7127,196.2538,196.583,126074.0
2024-12-24 10:40:00,197.08,197.24,196.91,197.22,135549.0,196.613,196.7726,196.4434,196.7526,135549.0
2024-12-24 10:50:00,197.19,197.26,196.87,197.05,162537.0,196.7227,196.7925,196.4035,196.583,162537.0
2024-12-24 11:00:00,197.04,197.23,196.74,197.0,86541.0,196.573,196.7626,196.2738,196.5331,86541.0
2024-12-24 11:10:00,196.99,197.16,196.92,196.95,92785.0,196.5232,196.6928,196.4533,196.4833,92785.0
2024-12-24 11:20:00,196.96,196.96,196.7,196.81,83721.0,196.4932,196.4932,196.2339,196.3436,83721.0
2024-12-24 11:30:00,196.81,196.97,196.64,196.83,122036.0,196.3436,196.5032,196.174,196.3635,122036.0
2024-12-24 11:40:00,196.86,196.95,196.76,196.86,82636.0,196.3935,196.4833,196.2937,196.3935,82636.0
2024-12-24 11:50:00,196.88,197.0,196.62,196.76,99089.0,196.4134,196.5331,196.154,196.2937,99089.0
2024-12-24 12:00:00,196.77,196.96,196.74,196.84,80299.0,196.3037,196.4932,196.2738,196.3735,80299.0
2024-12-24 12:10:00,196.85,196.93,196.61,196.68,124286.0,196.3835,196.4633,196.1441,196.2139,124286.0
2024-12-24 12:20:00,196.66,196.75,196.47,196.67,114402.0,196.1939,196.2837,196.0044,196.2039,114402.0
2024-12-24 12:30:00,196.65,196.92,196.56,196.87,164397.0,196.184,196.4533,196.0942,196.4035,164397.0
2024-12-24 12:40:00,196.87,197.12,196.78,197.08,128634.0,196.4035,196.6529,196.3137,196.613,128634.0
2024-12-24 12:50:00,197.09,197.67,197.03,197.63,569430.0,196.6229,197.2016,196.5631,197.1616,569430.0
2024-12-26 09:30:00,196.74,197.35,196.33,197.06,465881.0,196.2738,196.8823,195.8647,196.593,465881.0
2024-12-26 09:40:00,197.06,197.11,196.54,196.65,153239.0,196.593,196.6429,196.0742,196.184,153239.0
2024-12-26 09:50:00,196.64,196.74,195.87,196.7,193587.0,196.174,196.2738,195.4058,196.2339,193587.0
2024-12-26 10:00:00,196.65,197.07,196.53,196.78,128942.0,196.184,196.603,196.0643,196.3137,128942.0
2024-12-26 10:10:00,196.8,197.47,196.78,197.25,117446.0,196.3336,197.002,196.3137,196.7825,117446.0
2024-12-26 10:20:00,197.21,197.73,197.15,197.72,124914.0,196.7426,197.2614,196.6828,197.2514,124914.0
2024-12-26 10:30:00,197.7,197.76,197.43,197.73,101981.0,197.2315,197.2913,196.9621,197.2614,101981.0
2024-12-26 10:40:00,197.71,197.75,197.49,197.51,86834.0,197.2415,197.2814,197.022,197.0419,86834.0
2024-12-26 10:50:00,197.51,198.09,197.5,198.01,132548.0,197.0419,197.6206,197.032,197.5407,132548.0
2024-12-26 11:00:00,198.02,198.16,197.74,197.93,127249.0,197.5507,197.6904,197.2714,197.4609,127249.0
2024-12-26 11:10:00,197.93,198.09,197.56,197.58,89368.0,197.4609,197.6206,197.0918,197.1118,89368.0
2024-12-26 11:20:00,197.6,197.7,197.25,197.44,81373.0,197.1317,197.2315,196.7825,196.9721,81373.0
2024-12-26 11:30:00,197.45,197.64,197.44,197.55,87559.0,196.9821,197.1716,196.9721,197.0818,87559.0
2024-12-26 11:40:00,197.53,197.71,197.39,197.42,83561.0,197.0619,197.2415,196.9222,196.9521,83561.0
2024-12-26 11:50:00,197.43,197.5,197.16,197.49,80165.0,196.9621,197.032,196.6928,197.022,80165.0
2024-12-26 12:00:00,197.49,197.52,197.35,197.35,62128.0,197.022,197.0519,196.8823,196.8823,62128.0
2024-12-26 12:10:00,197.41,197.68,197.33,197.66,71852.0,196.9422,197.2115,196.8624,197.1916,71852.0
2024-12-26 12:20:00,197.66,197.67,197.26,197.31,93527.0,197.1916,197.2016,196.7925,196.8424,93527.0
2024-12-26 12:30:00,197.31,197.6,197.3,197.45,77082.0,196.8424,197.1317,196.8324,196.9821,77082.0
2024-12-26 12:40:00,197.47,197.58,196.87,197.06,84365.0,197.002,197.1118,196.4035,196.593,84365.0
2024-12-26 12:50:00,197.08,197.34,196.93,197.21,81017.0,196.613,196.8723,196.4633,196.7426,81017.0
2024-12-26 13:00:00,197.24,197.62,197.2,197.6,73676.0,196.7726,197.1517,196.7327,197.1317,73676.0
2024-12-26 13:10:00,197.59,197.69,197.43,197.62,62537.0,197.1217,197.2215,196.9621,197.1517,62537.0
2024-12-26 13:20:00,197.62,197.76,197.51,197.63,49390.0,197.1517,197.2913,197.0419,197.1616,49390.0
2024-12-26 13:30:00,197.61,197.74,197.47,197.56,72903.0,197.1417,197.2714,197.002,197.0918,72903.0
2024-12-26 13:40:00,197.6,197.7,197.31,197.56,64395.0,197.1317,197.2315,196.8424,197.0918,64395.0
2024-12-26 13:50:00,197.57,197.64,197.35,197.49,47324.0,197.1018,197.1716,196.8823,197.022,47324.0
2024-12-26 14:00:00,197.47,197.52,197.27,197.39,54466.0,197.002,197.0519,196.8025,196.9222,54466.0
2024-12-26 14:10:00,197.41,197.55,197.27,197.29,59931.0,196.9422,197.0818,196.8025,196.8225,59931.0
2024-12-26 14:20:00,197.29,197.46,197.27,197.39,70267.0,196.8225,196.9921,196.8025,196.9222,70267.0
2024-12-26 14:30:00,197.4,197.54,197.34,197.53,47251.0,196.9322,197.0719,196.8723,197.0619,47251.0
2024-12-26 14:40:00,197.54,197.85,197.49,197.75,60121.0,197.0719,197.3811,197.022,197.2814,60121.0
2024-12-26 14:50:00,197.74,197.86,197.71,197.8,58677.0,197.2714,197.3911,197.2415,197.3312,58677.0
2024-12-26 15:00:00,197.79,198.02,197.78,197.9,94344.0,197.3213,197.5507,197.3113,197.431,94344.0
2024-12-26 15:10:00,197.93,197.95,197.73,197.85,82403.0,197.4609,197.4809,197.2614,197.3811,82403.0
2024-12-26 15:20:00,197.86,197.91,197.78,197.8,67176.0,197.3911,197.441,197.3113,197.3312,67176.0
2024-12-26 15:30:00,197.8,197.82,197.64,197.66,65102.0,197.3312,197.3512,197.1716,197.1916,65102.0
2024-12-26 15:40:00,197.62,197.79,197.53,197.65,80648.0,197.1517,197.3213,197.0619,197.1816,80648.0
2024-12-26 15:50:00,197.67,197.68,196.99,197.08,428502.0,197.2016,197.2115,196.5232,196.613,428502.0
2024-12-27 09:30:00,196.47,196.8,194.41,194.53,689135.0,196.0044,196.3336,193.9493,194.069,689135.0
2024-12-27 09:40:00,194.51,194.84,193.83,194.79,419401.0,194.049,194.3783,193.3707,194.3284,419401.0
2024-12-27 09:50:00,194.8,195.08,194.09,194.44,322863.0,194.3384,194.6177,193.63,193.9792,322863.0
2024-12-27 10:00:00,194.44,194.55,192.83,193.29,432102.0,193.9792,194.0889,192.373,192.8319,432102.0
2024-12-27 10:10:00,193.25,193.27,192.1,192.27,374840.0,192.792,192.812,191.6448,191.8144,374840.0
2024-12-27 10:20:00,192.29,193.0,192.07,192.72,243673.0,191.8343,192.5426,191.6148,192.2633,243673.0
2024-12-27 10:30:00,192.71,192.92,192.22,192.84,224889.0,192.2533,192.4628,191.7645,192.383,224889.0
2024-12-27 10:40:00,192.78,193.32,192.59,193.12,164531.0,192.3231,192.8619,192.1336,192.6623,164531.0
2024-12-27 10:50:00,193.13,193.33,192.95,193.08,127815.0,192.6723,192.8718,192.4927,192.6224,127815.0
2024-12-27 11:00:00,193.04,193.18,192.68,192.76,139600.0,192.5825,192.7222,192.2234,192.3032,139600.0
2024-12-27 11:10:00,192.76,192.93,192.42,192.75,117115.0,192.3032,192.4728,191.964,192.2932,117115.0
2024-12-27 11:20:00,192.78,193.53,192.7,193.5,121604.0,192.3231,193.0714,192.2433,193.0414,121604.0
2024-12-27 11:30:00,193.46,193.46,193.1,193.24,143579.0,193.0015,193.0015,192.6424,192.7821,143579.0
2024-12-27 11:40:00,193.22,193.24,192.69,192.71,107156.0,192.7621,192.7821,192.2334,192.2533,107156.0
2024-12-27 11:50:00,192.73,192.77,192.2,192.39,173904.0,192.2733,192.3132,191.7445,191.9341,173904.0
2024-12-27 12:00:00,192.36,192.54,191.97,192.13,146246.0,191.9041,192.0837,191.5151,191.6747,146246.0
2024-12-27 12:10:00,192.23,192.3,191.99,192.14,129239.0,191.7744,191.8443,191.535,191.6847,129239.0
2024-12-27 12:20:00,192.15,192.42,192.03,192.31,143058.0,191.6946,191.964,191.5749,191.8543,143058.0
2024-12-27 12:30:00,192.31,192.64,192.1,192.15,144831.0,191.8543,192.1835,191.6448,191.6946,144831.0
2024-12-27 12:40:00,192.16,192.43,192.12,192.26,104012.0,191.7046,191.974,191.6647,191.8044,104012.0
2024-12-27 12:50:00,192.26,192.56,192.26,192.49,90473.0,191.8044,192.1037,191.8044,192.0338,90473.0
2024-12-27 13:00:00,192.47,192.9,192.45,192.69,120631.0,192.0139,192.4429,191.9939,192.2334,120631.0
2024-12-27 13:10:00,192.7,193.03,192.69,192.99,106275.0,192.2433,192.5726,192.2334,192.5326,106275.0
2024-12-27 13:20:00,192.99,193.45,192.97,193.37,102848.0,192.5326,192.9916,192.5127,192.9117,102848.0
2024-12-27 13:30:00,193.39,193.64,193.32,193.58,82623.0,192.9317,193.1811,192.8619,193.1212,82623.0
2024-12-27 13:40:00,193.59,193.99,193.59,193.81,113678.0,193.1312,193.5303,193.1312,193.3507,113678.0
2024-12-27 13:50:00,193.83,194.27,193.83,194.15,102041.0,193.3707,193.8096,193.3707,193.6899,102041.0
2024-12-27 14:00:00,194.13,194.25,193.93,194.07,121532.0,193.6699,193.7897,193.4704,193.6101,121532.0
2024-12-27 14:10:00,194.06,194.27,194.0,194.25,88794.0,193.6001,193.8096,193.5403,193.7897,88794.0
2024-12-27 14:20:00,194.22,194.27,193.85,193.97,87503.0,193.7597,193.8096,193.3906,193.5103,87503.0
2024-12-27 14:30:00,194.0,194.29,193.93,194.17,88975.0,193.5403,193.8296,193.4704,193.7098,88975.0
2024-12-27 14:40:00,194.18,194.49,194.18,194.39,91317.0,193.7198,194.0291,193.7198,193.9293,91317.0
2024-12-27 14:50:00,194.38,194.72,194.33,194.46,100464.0,193.9194,194.2585,193.8695,193.9992,100464.0
2024-12-27 15:00:00,194.45,194.47,193.95,194.19,118672.0,193.9892,194.0091,193.4904,193.7298,118672.0
2024-12-27 15:10:00,194.18,194.21,193.73,193.89,118639.0,193.7198,193.7498,193.2709,193.4305,118639.0
2024-12-27 15:20:00,193.87,194.07,193.73,193.99,96176.0,193.4106,193.6101,193.2709,193.5303,96176.0
2024-12-27 15:30:00,193.97,194.0,193.73,193.74,121256.0,193.5103,193.5403,193.2709,193.2809,121256.0
2024-12-27 15:40:00,193.76,193.97,193.51,193.95,152985.0,193.3008,193.5103,193.0514,193.4904,152985.0
2024-12-27 15:50:00,193.96,194.71,193.66,194.12,1126334.0,193.5003,194.2486,193.2011,193.66,1126334.0
2024-12-30 09:30:00,190.8,192.04,190.36,191.64,778069.0,190.3478,191.5849,189.9089,191.1858,778069.0
2024-12-30 09:40:00,191.67,191.82,190.94,191.34,285477.0,191.2158,191.3654,190.4875,190.8866,285477.0
2024-12-30 09:50:00,191.38,192.09,191.18,191.32,216770.0,190.9265,191.6348,190.7269,190.8666,216770.0
2024-12-30 10:00:00,191.32,192.05,191.03,191.77,282793.0,190.8666,191.5949,190.5773,191.3155,282793.0
2024-12-30 10:10:00,191.75,192.4,191.6,191.64,242513.0,191.2956,191.944,191.1459,191.1858,242513.0
2024-12-30 10:20:00,191.67,191.95,191.36,191.64,124584.0,191.2158,191.4951,190.9065,191.1858,124584.0
2024-12-30 10:30:00,191.63,192.28,191.45,192.21,134424.0,191.1759,191.8243,190.9963,191.7545,134424.0
2024-12-30 10:40:00,192.18,192.9,191.95,192.12,155116.0,191.7246,192.4429,191.4951,191.6647,155116.0
2024-12-30 10:50:00,192.13,192.33,191.95,192.33,104870.0,191.6747,191.8742,191.4951,191.8742,104870.0
2024-12-30 11:00:00,192.31,192.4,191.98,192.18,102885.0,191.8543,191.944,191.525,191.7246,102885.0
2024-12-30 11:10:00,192.17,192.45,191.96,192.34,133148.0,191.7146,191.9939,191.5051,191.8842,133148.0
2024-12-30 11:20:00,192.32,192.46,191.96,192.15,140941.0,191.8642,192.0039,191.5051,191.6946,140941.0
2024-12-30 11:30:00,192.14,192.66,192.14,192.66,135807.0,191.6847,192.2034,191.6847,192.2034,135807.0
2024-12-30 11:40:00,192.67,193.03,192.49,192.55,178336.0,192.2134,192.5726,192.0338,192.0937,178336.0
2024-12-30 11:50:00,192.55,192.97,192.55,192.79,70142.0,192.0937,192.5127,192.0937,192.3331,70142.0
2024-12-30 12:00:00,192.77,193.06,192.64,192.99,91867.0,192.3132,192.6025,192.1835,192.5326,91867.0
2024-12-30 12:10:00,193.02,193.19,192.83,192.93,85006.0,192.5626,192.7322,192.373,192.4728,85006.0
2024-12-30 12:20:00,192.95,193.36,192.92,193.29,86789.0,192.4927,192.9018,192.4628,192.8319,86789.0
2024-12-30 12:30:00,193.3,193.48,193.22,193.34,71220.0,192.8419,193.0215,192.7621,192.8818,71220.0
2024-12-30 12:40:00,193.4,193.67,193.21,193.56,81439.0,192.9417,193.211,192.7521,193.1013,81439.0
2024-12-30 12:50:00,193.57,193.78,193.0,193.68,112444.0,193.1113,193.3208,192.5426,193.221,112444.0
2024-12-30 13:00:00,193.67,193.67,193.22,193.25,93764.0,193.211,193.211,192.7621,192.792,93764.0
2024-12-30 13:10:00,193.25,193.66,193.25,193.39,81760.0,192.792,193.2011,192.792,192.9317,81760.0
2024-12-30 13:20:00,193.39,193.52,192.97,193.31,84856.0,192.9317,193.0614,192.5127,192.8519,84856.0
2024-12-30 13:30:00,193.25,193.64,193.21,193.49,79220.0,192.792,193.1811,192.7521,193.0315,79220.0
2024-12-30 13:40:00,193.5,193.78,193.45,193.64,84746.0,193.0414,193.3208,192.9916,193.1811,84746.0
2024-12-30 13:50:00,193.63,193.73,193.48,193.54,57110.0,193.1711,193.2709,193.0215,193.0813,57110.0
2024-12-30 14:00:00,193.55,193.62,193.26,193.49,63216.0,193.0913,193.1612,192.802,193.0315,63216.0
2024-12-30 14:10:00,193.5,193.5,193.11,193.18,54109.0,193.0414,193.0414,192.6524,192.7222,54109.0
2024-12-30 14:20:00,193.16,193.34,192.92,193.3,71822.0,192.7022,192.8818,192.4628,192.8419,71822.0
2024-12-30 14:30:00,193.31,193.6,193.24,193.35,88245.0,192.8519,193.1412,192.7821,192.8918,88245.0
2024-12-30 14:40:00,193.38,193.56,193.28,193.44,79473.0,192.9217,193.1013,192.822,192.9816,79473.0
2024-12-30 14:50:00,193.41,193.68,193.34,193.57,65252.0,192.9516,193.221,192.8818,193.1113,65252.0
2024-12-30 15:00:00,193.55,193.62,193.32,193.45,69293.0,193.0913,193.1612,192.8619,192.9916,69293.0
2024-12-30 15:10:00,193.45,193.68,193.35,193.58,104739.0,192.9916,193.221,192.8918,193.1212,104739.0
2024-12-30 15:20:00,193.58,193.62,193.07,193.08,109039.0,193.1212,193.1612,192.6125,192.6224,109039.0
2024-12-30 15:30:00,193.09,193.38,193.09,193.28,101083.0,192.6324,192.9217,192.6324,192.822,101083.0
2024-12-30 15:40:00,193.29,193.58,193.16,193.44,141547.0,192.8319,193.1212,192.7022,192.9816,141547.0
2024-12-30 15:50:00,193.44,193.53,192.56,192.57,692017.0,192.9816,193.0714,192.1037,192.1136,692017.0
2024-12-31 09:30:00,192.34,193.25,192.02,192.13,532635.0,191.8842,192.792,191.5649,191.6747,532635.0
2024-12-31 09:40:00,192.11,192.54,191.92,192.36,278127.0,191.6547,192.0837,191.4652,191.9041,278127.0
2024-12-31 09:50:00,192.35,193.18,192.17,192.99,168442.0,191.8942,192.7222,191.7146,192.5326,168442.0
2024-12-31 10:00:00,192.97,193.2,192.23,192.29,147807.0,192.5127,192.7421,191.7744,191.8343,147807.0
2024-12-31 10:10:00,192.27,192.88,192.07,192.85,126222.0,191.8144,192.4229,191.6148,192.393,126222.0
2024-12-31 10:20:00,192.85,193.04,192.3,192.55,155676.0,192.393,192.5825,191.8443,192.0937,155676.0
2024-12-31 10:30:00,192.52,192.8,192.16,192.59,76156.0,192.0638,192.3431,191.7046,192.1336,76156.0
2024-12-31 10:40:00,192.59,192.77,192.35,192.4,86174.0,192.1336,192.3132,191.8942,191.944,86174.0
2024-12-31 10:50:00,192.41,192.8,192.38,192.65,43350.0,191.954,192.3431,191.9241,192.1935,43350.0
2024-12-31 11:00:00,192.65,192.67,191.96,192.34,78666.0,192.1935,192.2134,191.5051,191.8842,78666.0
2024-12-31 11:10:00,192.4,192.42,191.89,191.89,95091.0,191.944,191.964,191.4353,191.4353,95091.0
2024-12-31 11:20:00,191.88,192.15,191.74,191.86,83950.0,191.4253,191.6946,191.2856,191.4053,83950.0
2024-12-31 11:30:00,191.83,191.94,191.73,191.85,69470.0,191.3754,191.4851,191.2756,191.3953,69470.0
2024-12-31 11:40:00,191.86,192.26,191.76,192.24,95309.0,191.4053,191.8044,191.3056,191.7844,95309.0
2024-12-31 11:50:00,192.22,192.35,191.88,192.0,70806.0,191.7645,191.8942,191.4253,191.545,70806.0
2024-12-31 12:00:00,191.98,191.99,191.59,191.94,124218.0,191.525,191.535,191.136,191.4851,124218.0
2024-12-31 12:10:00,191.95,192.13,191.66,192.06,84044.0,191.4951,191.6747,191.2058,191.6048,84044.0
2024-12-31 12:20:00,192.09,192.13,191.49,191.57,108371.0,191.6348,191.6747,191.0362,191.116,108371.0
2024-12-31 12:30:00,191.56,191.66,191.06,191.16,144706.0,191.106,191.2058,190.6072,190.707,144706.0
2024-12-31 12:40:00,191.16,191.26,190.95,191.0,155579.0,190.707,190.8067,190.4975,190.5474,155579.0
2024-12-31 12:50:00,191.0,191.75,190.93,191.71,150174.0,190.5474,191.2956,190.4775,191.2557,150174.0
2024-12-31 13:00:00,191.68,191.77,191.38,191.51,153081.0,191.2257,191.3155,190.9265,191.0562,153081.0
2024-12-31 13:10:00,191.5,191.53,190.91,190.95,157626.0,191.0462,191.0761,190.4576,190.4975,157626.0
2024-12-31 13:20:00,190.93,191.13,190.76,190.79,97461.0,190.4775,190.6771,190.3079,190.3379,97461.0
2024-12-31 13:30:00,190.77,191.04,190.64,190.81,130929.0,190.3179,190.5873,190.1882,190.3578,130929.0
2024-12-31 13:40:00,190.81,190.97,190.75,190.84,153009.0,190.3578,190.5174,190.298,190.3877,153009.0
2024-12-31 13:50:00,190.82,191.04,190.69,190.71,141970.0,190.3678,190.5873,190.2381,190.258,141970.0
2024-12-31 14:00:00,190.72,191.34,190.65,191.31,115451.0,190.268,190.8866,190.1982,190.8566,115451.0
2024-12-31 14:10:00,191.32,191.51,191.09,191.1,140289.0,190.8666,191.0562,190.6371,190.6471,140289.0
2024-12-31 14:20:00,191.12,191.14,190.75,190.75,130653.0,190.6671,190.687,190.298,190.298,130653.0
2024-12-31 14:30:00,190.78,191.07,190.72,191.0,137703.0,190.3279,190.6172,190.268,190.5474,137703.0
2024-12-31 14:40:00,190.99,190.99,190.63,190.81,118269.0,190.5374,190.5374,190.1782,190.3578,118269.0
2024-12-31 14:50:00,190.8,191.18,190.78,191.12,110545.0,190.3478,190.7269,190.3279,190.6671,110545.0
2024-12-31 15:00:00,191.09,191.25,190.9,191.04,131736.0,190.6371,190.7968,190.4476,190.5873,131736.0
2024-12-31 15:10:00,191.04,191.05,190.56,190.97,156102.0,190.5873,190.5972,190.1084,190.5174,156102.0
2024-12-31 15:20:00,190.97,191.49,190.94,191.48,161215.0,190.5174,191.0362,190.4875,191.0262,161215.0
2024-12-31 15:30:00,191.47,191.62,191.15,191.24,195869.0,191.0162,191.1659,190.697,190.7868,195869.0
2024-12-31 15:40:00,191.24,191.55,191.05,191.45,280919.0,190.7868,191.0961,190.5972,190.9963,280919.0
2024-12-31 15:50:00,191.49,191.49,189.58,190.44,1820906.0,191.0362,191.0362,189.1307,189.9887,1820906.0
2025-01-02 09:30:00,191.58,192.24,189.61,189.94,1078243.0,191.126,191.7844,189.1607,189.4899,1078243.0
2025-01-02 09:40:00,189.95,191.27,189.81,191.21,470554.0,189.4998,190.8167,189.3602,190.7569,470554.0
2025-01-02 09:50:00,191.18,192.46,191.11,192.26,335890.0,190.7269,192.0039,190.6571,191.8044,335890.0
2025-01-02 10:00:00,192.29,193.2,192.23,192.84,296973.0,191.8343,192.7421,191.7744,192.383,296973.0
2025-01-02 10:10:00,192.83,192.99,192.29,192.33,289496.0,192.373,192.5326,191.8343,191.8742,289496.0
2025-01-02 10:20:00,192.35,192.43,191.19,191.58,295149.0,191.8942,191.974,190.7369,191.126,295149.0
2025-01-02 10:30:00,191.59,191.66,191.0,191.15,292097.0,191.136,191.2058,190.5474,190.697,292097.0
2025-01-02 10:40:00,191.15,191.53,190.64,191.48,257906.0,190.697,191.0761,190.1882,191.0262,257906.0
2025-01-02 10:50:00,191.46,191.7,190.94,191.32,257679.0,191.0063,191.2457,190.4875,190.8666,257679.0
2025-01-02 11:00:00,191.31,191.45,190.58,191.01,215605.0,190.8566,190.9963,190.1284,190.5573,215605.0
2025-01-02 11:10:00,191.0,191.56,190.7,191.49,228574.0,190.5474,191.106,190.2481,191.0362,228574.0
2025-01-02 11:20:00,191.53,191.69,190.96,191.43,186281.0,191.0761,191.2357,190.5075,190.9763,186281.0
2025-01-02 11:30:00,191.42,191.79,191.31,191.64,171263.0,190.9664,191.3355,190.8566,191.1858,171263.0
2025-01-02 11:40:00,191.62,191.94,191.39,191.88,174154.0,191.1659,191.4851,190.9364,191.4253,174154.0
2025-01-02 11:50:00,191.87,192.03,191.3,191.4,180038.0,191.4153,191.5749,190.8467,190.9464,180038.0
2025-01-02 12:00:00,191.43,191.68,191.23,191.46,171602.0,190.9763,191.2257,190.7768,191.0063,171602.0
2025-01-02 12:10:00,191.47,191.84,191.13,191.27,137266.0,191.0162,191.3854,190.6771,190.8167,137266.0
2025-01-02 12:20:00,191.29,191.29,189.41,189.52,362710.0,190.8367,190.8367,188.9611,189.0709,362710.0
2025-01-02 12:30:00,189.51,189.62,188.92,188.93,511533.0,189.0609,189.1706,188.4723,188.4823,511533.0
2025-01-02 12:40:00,188.94,189.38,188.71,189.07,517228.0,188.4922,188.9312,188.2628,188.6219,517228.0
2025-01-02 12:50:00,189.07,189.87,188.95,189.81,247540.0,188.6219,189.42,188.5022,189.3602,247540.0
2025-01-02 13:00:00,189.84,190.22,189.44,190.17,360564.0,189.3901,189.7692,188.9911,189.7193,360564.0
2025-01-02 13:10:00,190.16,190.17,189.56,189.87,224185.0,189.7094,189.7193,189.1108,189.42,224185.0
2025-01-02 13:20:00,189.87,190.1,189.68,190.05,114076.0,189.42,189.6495,189.2305,189.5996,114076.0
2025-01-02 13:30:00,190.01,190.01,189.32,189.66,146517.0,189.5597,189.5597,188.8713,189.2105,146517.0
2025-01-02 13:40:00,189.66,190.1,189.42,189.65,151735.0,189.2105,189.6495,188.9711,189.2006,151735.0
2025-01-02 13:50:00,189.69,190.14,189.47,190.04,133356.0,189.2405,189.6894,189.021,189.5896,133356.0
2025-01-02 14:00:00,190.03,190.63,189.89,190.17,118976.0,189.5797,190.1782,189.44,189.7193,118976.0
2025-01-02 14:10:00,190.2,190.32,189.97,190.21,122501.0,189.7493,189.869,189.5198,189.7592,122501.0
2025-01-02 14:20:00,190.21,190.59,190.13,190.36,114831.0,189.7592,190.1383,189.6794,189.9089,114831.0
2025-01-02 14:30:00,190.34,190.46,190.04,190.16,303354.0,189.8889,190.0086,189.5896,189.7094,303354.0
2025-01-02 14:40:00,190.16,190.5,189.95,190.37,173532.0,189.7094,190.0485,189.4998,189.9189,173532.0
2025-01-02 14:50:00,190.38,190.55,189.84,189.87,128213.0,189.9288,190.0984,189.3901,189.42,128213.0
2025-01-02 15:00:00,189.91,190.57,189.9,190.4,109886.0,189.4599,190.1184,189.45,189.9488,109886.0
2025-01-02 15:10:00,190.4,190.75,190.38,190.46,154269.0,189.9488,190.298,189.9288,190.0086,154269.0
2025-01-02 15:20:00,190.47,190.62,190.3,190.4,112957.0,190.0186,190.1683,189.849,189.9488,112957.0
2025-01-02 15:30:00,190.44,190.94,190.33,190.52,179107.0,189.9887,190.4875,189.8789,190.0685,179107.0
2025-01-02 15:40:00,190.54,190.68,190.28,190.55,237262.0,190.0885,190.2281,189.8291,190.0984,237262.0
2025-01-02 15:50:00,190.56,190.75,190.19,190.63,748433.0,190.1084,190.298,189.7393,190.1782,748433.0
2025-01-03 09:30:00,192.73,194.29,192.27,194.27,908384.0,192.2733,193.8296,191.8144,193.8096,908384.0
2025-01-03 09:40:00,194.28,194.5,192.88,193.07,507389.0,193.8196,194.0391,192.4229,192.6125,507389.0
2025-01-03 09:50:00,193.11,193.44,192.48,192.84,272708.0,192.6524,192.9816,192.0239,192.383,272708.0
2025-01-03 10:00:00,192.89,193.33,191.99,192.72,310794.0,192.4329,192.8718,191.535,192.2633,310794.0
2025-01-03 10:10:00,192.79,192.87,191.78,192.04,230609.0,192.3331,192.4129,191.3255,191.5849,230609.0
2025-01-03 10:20:00,192.01,192.36,191.35,192.07,207391.0,191.555,191.9041,190.8965,191.6148,207391.0
2025-01-03 10:30:00,192.06,192.61,191.73,192.15,115807.0,191.6048,192.1535,191.2756,191.6946,115807.0
2025-01-03 10:40:00,192.16,192.63,192.12,192.36,167670.0,191.7046,192.1735,191.6647,191.9041,167670.0
2025-01-03 10:50:00,192.33,192.35,191.95,192.08,177102.0,191.8742,191.8942,191.4951,191.6248,177102.0
2025-01-03 11:00:00,192.13,192.5,191.72,191.75,150471.0,191.6747,192.0438,191.2657,191.2956,150471.0
2025-01-03 11:10:00,191.78,192.05,191.62,192.0,132546.0,191.3255,191.5949,191.1659,191.545,132546.0
2025-01-03 11:20:00,192.08,192.42,191.89,192.36,169373.0,191.6248,191.964,191.4353,191.9041,169373.0
2025-01-03 11:30:00,192.35,193.15,192.29,193.1,144555.0,191.8942,192.6923,191.8343,192.6424,144555.0
2025-01-03 11:40:00,193.11,193.47,193.05,193.44,96078.0,192.6524,193.0115,192.5925,192.9816,96078.0
2025-01-03 11:50:00,193.45,193.77,193.34,193.36,95886.0,192.9916,193.3108,192.8818,192.9018,95886.0
2025-01-03 12:00:00,193.38,193.77,193.38,193.52,83247.0,192.9217,193.3108,192.9217,193.0614,83247.0
2025-01-03 12:10:00,193.51,193.6,193.2,193.21,81716.0,193.0514,193.1412,192.7421,192.7521,81716.0
2025-01-03 12:20:00,193.2,193.54,193.16,193.27,108139.0,192.7421,193.0813,192.7022,192.812,108139.0
2025-01-03 12:30:00,193.29,193.35,193.02,193.21,60226.0,192.8319,192.8918,192.5626,192.7521,60226.0
2025-01-03 12:40:00,193.22,193.34,192.97,193.13,65412.0,192.7621,192.8818,192.5127,192.6723,65412.0
2025-01-03 12:50:00,193.12,193.38,193.11,193.26,90750.0,192.6623,192.9217,192.6524,192.802,90750.0
2025-01-03 13:00:00,193.27,193.34,193.1,193.24,60974.0,192.812,192.8818,192.6424,192.7821,60974.0
2025-01-03 13:10:00,193.27,193.59,193.14,193.57,99833.0,192.812,193.1312,192.6823,193.1113,99833.0
2025-01-03 13:20:00,193.56,193.68,193.51,193.66,93474.0,193.1013,193.221,193.0514,193.2011,93474.0
2025-01-03 13:30:00,193.68,193.76,193.4,193.69,80713.0,193.221,193.3008,192.9417,193.231,80713.0
2025-01-03 13:40:00,193.7,193.74,193.47,193.52,62344.0,193.241,193.2809,193.0115,193.0614,62344.0
2025-01-03 13:50:00,193.53,193.72,193.22,193.28,99428.0,193.0714,193.2609,192.7621,192.822,99428.0
2025-01-03 14:00:00,193.27,193.63,193.2,193.62,82621.0,192.812,193.1711,192.7421,193.1612,82621.0
2025-01-03 14:10:00,193.61,193.68,193.53,193.64,84821.0,193.1512,193.221,193.0714,193.1811,84821.0
2025-01-03 14:20:00,193.63,193.63,193.42,193.6,71818.0,193.1711,193.1711,192.9616,193.1412,71818.0
2025-01-03 14:30:00,193.59,193.91,193.49,193.91,84318.0,193.1312,193.4505,193.0315,193.4505,84318.0
2025-01-03 14:40:00,193.9,193.98,193.72,193.76,77794.0,193.4405,193.5203,193.2609,193.3008,77794.0
2025-01-03 14:50:00,193.77,193.78,193.58,193.61,63788.0,193.3108,193.3208,193.1212,193.1512,63788.0
2025-01-03 15:00:00,193.6,193.6,193.33,193.5,146610.0,193.1412,193.1412,192.8718,193.0414,146610.0
2025-01-03 15:10:00,193.5,193.55,193.31,193.39,126600.0,193.0414,193.0913,192.8519,192.9317,126600.0
2025-01-03 15:20:00,193.37,193.47,193.24,193.44,72474.0,192.9117,193.0115,192.7821,192.9816,72474.0
2025-01-03 15:30:00,193.43,193.43,193.16,193.28,138293.0,192.9716,192.9716,192.7022,192.822,138293.0
2025-01-03 15:40:00,193.26,193.26,192.88,193.01,118022.0,192.802,192.802,192.4229,192.5526,118022.0
2025-01-03 15:50:00,192.99,193.38,192.71,193.05,719832.0,192.5326,192.9217,192.2533,192.5925,719832.0
2025-01-06 09:30:00,195.15,198.96,195.06,198.32,1201988.0,194.6875,198.4885,194.5977,197.85,1201988.0
2025-01-06 09:40:00,198.35,199.56,197.86,197.88,770301.0,197.8799,199.0871,197.3911,197.4111,770301.0
2025-01-06 09:50:00,197.86,198.02,196.71,197.0,463336.0,197.3911,197.5507,196.2438,196.5331,463336.0
2025-01-06 10:00:00,196.99,197.37,196.6,197.33,227091.0,196.5232,196.9023,196.1341,196.8624,227091.0
2025-01-06 10:10:00,197.31,198.14,196.51,198.12,347249.0,196.8424,197.6704,196.0443,197.6505,347249.0
2025-01-06 10:20:00,198.14,198.6,197.82,198.49,194660.0,197.6704,198.1294,197.3512,198.0196,194660.0
2025-01-06 10:30:00,198.5,198.56,198.01,198.39,182566.0,198.0296,198.0894,197.5407,197.9198,182566.0
2025-01-06 10:40:00,198.37,198.62,198.0,198.44,136647.0,197.8999,198.1493,197.5308,197.9697,136647.0
2025-01-06 10:50:00,198.45,198.75,198.33,198.6,132786.0,197.9797,198.279,197.86,198.1294,132786.0
2025-01-06 11:00:00,198.6,199.13,198.52,199.05,192202.0,198.1294,198.6581,198.0495,198.5783,192202.0
2025-01-06 11:10:00,199.07,199.15,198.76,199.02,169087.0,198.5982,198.678,198.289,198.5484,169087.0
2025-01-06 11:20:00,199.02,199.34,198.68,199.22,204715.0,198.5484,198.8676,198.2092,198.7479,204715.0
2025-01-06 11:30:00,199.22,199.26,198.83,199.14,157539.0,198.7479,198.7878,198.3588,198.6681,157539.0
2025-01-06 11:40:00,199.15,199.26,198.56,198.74,121726.0,198.678,198.7878,198.0894,198.269,121726.0
2025-01-06 11:50:00,198.75,198.98,198.69,198.95,107623.0,198.279,198.5084,198.2191,198.4785,107623.0
2025-01-06 12:00:00,198.93,199.07,198.71,198.89,150022.0,198.4586,198.5982,198.2391,198.4187,150022.0
2025-01-06 12:10:00,198.89,198.99,198.72,198.8,172850.0,198.4187,198.5184,198.2491,198.3289,172850.0
2025-01-06 12:20:00,198.8,198.98,198.74,198.96,136176.0,198.3289,198.5084,198.269,198.4885,136176.0
2025-01-06 12:30:00,198.95,199.05,198.6,198.6,124115.0,198.4785,198.5783,198.1294,198.1294,124115.0
2025-01-06 12:40:00,198.63,198.75,198.39,198.5,116513.0,198.1593,198.279,197.9198,198.0296,116513.0
2025-01-06 12:50:00,198.51,198.72,198.35,198.61,122458.0,198.0396,198.2491,197.8799,198.1393,122458.0
2025-01-06 13:00:00,198.6,198.86,198.41,198.72,116507.0,198.1294,198.3887,197.9398,198.2491,116507.0
2025-01-06 13:10:00,198.72,198.79,198.56,198.71,69457.0,198.2491,198.3189,198.0894,198.2391,69457.0
2025-01-06 13:20:00,198.7,198.9,198.64,198.83,103093.0,198.2291,198.4286,198.1693,198.3588,103093.0
2025-01-06 13:30:00,198.82,198.9,198.21,198.42,86922.0,198.3488,198.4286,197.7403,197.9498,86922.0
2025-01-06 13:40:00,198.39,198.51,198.05,198.08,163767.0,197.9198,198.0396,197.5807,197.6106,163767.0
2025-01-06 13:50:00,198.07,198.31,197.76,197.76,106100.0,197.6006,197.84,197.2913,197.2913,106100.0
2025-01-06 14:00:00,197.79,197.83,197.39,197.57,150239.0,197.3213,197.3612,196.9222,197.1018,150239.0
2025-01-06 14:10:00,197.55,197.55,197.31,197.39,79832.0,197.0818,197.0818,196.8424,196.9222,79832.0
2025-01-06 14:20:00,197.4,197.54,197.27,197.47,90302.0,196.9322,197.0719,196.8025,197.002,90302.0
2025-01-06 14:30:00,197.49,197.49,196.97,197.03,154996.0,197.022,197.022,196.5032,196.5631,154996.0
2025-01-06 14:40:00,197.01,197.31,196.93,197.24,81885.0,196.5431,196.8424,196.4633,196.7726,81885.0
2025-01-06 14:50:00,197.23,197.25,196.58,196.67,123088.0,196.7626,196.7825,196.1141,196.2039,123088.0
2025-01-06 15:00:00,196.62,197.11,196.51,197.01,93860.0,196.154,196.6429,196.0443,196.5431,93860.0
2025-01-06 15:10:00,197.01,197.25,196.96,197.23,130846.0,196.5431,196.7825,196.4932,196.7626,130846.0
2025-01-06 15:20:00,197.23,197.58,197.15,197.38,183153.0,196.7626,197.1118,196.6828,196.9122,183153.0
2025-01-06 15:30:00,197.36,197.51,197.01,197.09,167789.0,196.8923,197.0419,196.5431,196.6229,167789.0
2025-01-06 15:40:00,197.07,197.5,196.99,197.3,178910.0,196.603,197.032,196.5232,196.8324,178910.0
2025-01-06 15:50:00,197.26,198.07,197.16,198.0,774198.0,196.7925,197.6006,196.6928,197.5308,774198.0
2025-01-07 09:30:00,198.2,199.7,198.2,198.62,708641.0,197.7303,199.2267,197.7303,198.1493,708641.0
2025-01-07 09:40:00,198.61,201.09,198.43,200.66,745016.0,198.1393,200.6134,197.9598,200.1845,745016.0
2025-01-07 09:50:00,200.66,202.14,200.6,201.66,682144.0,200.1845,201.661,200.1246,201.1821,682144.0
2025-01-07 10:00:00,201.64,201.69,199.58,200.03,640568.0,201.1621,201.212,199.107,199.556,640568.0
2025-01-07 10:10:00,200.0,200.16,199.07,199.12,266711.0,199.526,199.6857,198.5982,198.6481,266711.0
2025-01-07 10:20:00,199.11,200.41,198.94,199.67,298394.0,198.6381,199.9351,198.4685,199.1968,298394.0
2025-01-07 10:30:00,199.65,199.78,197.63,197.67,417897.0,199.1769,199.3066,197.1616,197.2016,417897.0
2025-01-07 10:40:00,197.65,198.86,197.58,198.67,449058.0,197.1816,198.3887,197.1118,198.1992,449058.0
2025-01-07 10:50:00,198.68,199.58,198.59,199.56,200492.0,198.2092,199.107,198.1194,199.0871,200492.0
2025-01-07 11:00:00,199.55,199.65,198.79,199.14,195452.0,199.0771,199.1769,198.3189,198.6681,195452.0
2025-01-07 11:10:00,199.15,199.23,198.75,199.07,131477.0,198.678,198.7579,198.279,198.5982,131477.0
2025-01-07 11:20:00,199.13,199.71,198.81,199.57,198228.0,198.6581,199.2367,198.3389,199.0971,198228.0
2025-01-07 11:30:00,199.56,199.56,198.51,198.9,198158.0,199.0871,199.0871,198.0396,198.4286,198158.0
2025-01-07 11:40:00,198.91,199.12,197.92,197.96,159009.0,198.4386,198.6481,197.451,197.4909,159009.0
2025-01-07 11:50:00,197.92,197.92,197.2,197.34,174672.0,197.451,197.451,196.7327,196.8723,174672.0
2025-01-07 12:00:00,197.34,197.58,197.04,197.43,237984.0,196.8723,197.1118,196.573,196.9621,237984.0
2025-01-07 12:10:00,197.43,198.12,197.3,198.0,134388.0,196.9621,197.6505,196.8324,197.5308,134388.0
2025-01-07 12:20:00,197.93,197.96,197.5,197.68,104540.0,197.4609,197.4909,197.032,197.2115,104540.0
2025-01-07 12:30:00,197.66,197.79,197.06,197.13,139187.0,197.1916,197.3213,196.593,196.6628,139187.0
2025-01-07 12:40:00,197.12,197.13,196.73,196.86,105257.0,196.6529,196.6628,196.2638,196.3935,105257.0
2025-01-07 12:50:00,196.89,197.16,196.6,197.12,130269.0,196.4234,196.6928,196.1341,196.6529,130269.0
2025-01-07 13:00:00,197.1,197.45,197.07,197.36,78074.0,196.6329,196.9821,196.603,196.8923,78074.0
2025-01-07 13:10:00,197.36,197.5,197.2,197.35,60360.0,196.8923,197.032,196.7327,196.8823,60360.0
2025-01-07 13:20:00,197.32,197.71,197.3,197.7,118117.0,196.8524,197.2415,196.8324,197.2315,118117.0
2025-01-07 13:30:00,197.68,197.69,197.31,197.43,64200.0,197.2115,197.2215,196.8424,196.9621,64200.0
2025-01-07 13:40:00,197.45,197.47,196.9,197.06,82613.0,196.9821,197.002,196.4334,196.593,82613.0
2025-01-07 13:50:00,197.03,197.43,196.95,197.4,73415.0,196.5631,196.9621,196.4833,196.9322,73415.0
2025-01-07 14:00:00,197.41,197.62,197.31,197.58,72137.0,196.9422,197.1517,196.8424,197.1118,72137.0
2025-01-07 14:10:00,197.59,197.89,197.58,197.7,123324.0,197.1217,197.421,197.1118,197.2315,123324.0
2025-01-07 14:20:00,197.72,197.74,197.56,197.64,114931.0,197.2514,197.2714,197.0918,197.1716,114931.0
2025-01-07 14:30:00,197.69,197.71,197.24,197.27,83785.0,197.2215,197.2415,196.7726,196.8025,83785.0
2025-01-07 14:40:00,197.27,197.44,197.08,197.22,95297.0,196.8025,196.9721,196.613,196.7526,95297.0
2025-01-07 14:50:00,197.24,197.37,197.17,197.23,69932.0,196.7726,196.9023,196.7027,196.7626,69932.0
2025-01-07 15:00:00,197.24,197.57,197.01,197.12,175314.0,196.7726,197.1018,196.5431,196.6529,175314.0
2025-01-07 15:10:00,197.11,197.11,196.64,196.75,185202.0,196.6429,196.6429,196.174,196.2837,185202.0
2025-01-07 15:20:00,196.76,196.77,196.03,196.28,174870.0,196.2937,196.3037,195.5654,195.8148,174870.0
2025-01-07 15:30:00,196.3,196.5,195.94,196.35,201216.0,195.8348,196.0343,195.4757,195.8847,201216.0
2025-01-07 15:40:00,196.36,196.82,196.31,196.68,199453.0,195.8947,196.3536,195.8448,196.2139,199453.0
2025-01-07 15:50:00,196.66,197.03,196.27,196.76,622505.0,196.1939,196.5631,195.8049,196.2937,622505.0
2025-01-08 09:30:00,193.89,195.94,193.75,195.36,718028.0,193.4305,195.4757,193.2908,194.897,718028.0
2025-01-08 09:40:00,195.37,195.8,194.6,195.62,347495.0,194.907,195.336,194.1388,195.1564,347495.0
2025-01-08 09:50:00,195.58,196.71,195.09,196.56,354314.0,195.1165,196.2438,194.6277,196.0942,354314.0
2025-01-08 10:00:00,196.59,197.52,196.51,197.44,345894.0,196.1241,197.0519,196.0443,196.9721,345894.0
2025-01-08 10:10:00,197.48,197.64,195.84,196.54,273097.0,197.012,197.1716,195.3759,196.0742,273097.0
2025-01-08 10:20:00,196.55,196.61,195.73,195.95,203379.0,196.0842,196.1441,195.2662,195.4856,203379.0
2025-01-08 10:30:00,195.93,196.73,195.77,196.07,251189.0,195.4657,196.2638,195.3061,195.6053,251189.0
2025-01-08 10:40:00,196.08,196.17,195.35,195.71,113822.0,195.6153,195.7051,194.8871,195.2462,113822.0
2025-01-08 10:50:00,195.75,196.01,195.56,195.84,189055.0,195.2861,195.5455,195.0966,195.3759,189055.0
2025-01-08 11:00:00,195.84,195.9,195.04,195.34,177753.0,195.3759,195.4357,194.5778,194.8771,177753.0
2025-01-08 11:10:00,195.43,195.77,195.3,195.65,95021.0,194.9669,195.3061,194.8372,195.1863,95021.0
2025-01-08 11:20:00,195.71,196.03,195.71,195.94,153981.0,195.2462,195.5654,195.2462,195.4757,153981.0
2025-01-08 11:30:00,195.93,196.35,195.88,196.1,174948.0,195.4657,195.8847,195.4158,195.6353,174948.0
2025-01-08 11:40:00,196.13,196.74,196.09,196.69,210202.0,195.6652,196.2738,195.6253,196.2239,210202.0
2025-01-08 11:50:00,196.69,196.9,196.56,196.75,200811.0,196.2239,196.4334,196.0942,196.2837,200811.0
2025-01-08 12:00:00,196.77,196.88,196.45,196.77,236375.0,196.3037,196.4134,195.9844,196.3037,236375.0
2025-01-08 12:10:00,196.8,196.83,196.08,196.42,130878.0,196.3336,196.3635,195.6153,195.9545,130878.0
2025-01-08 12:20:00,196.45,196.5,195.57,195.68,168416.0,195.9844,196.0343,195.1065,195.2163,168416.0
2025-01-08 12:30:00,195.71,195.78,195.35,195.47,183388.0,195.2462,195.316,194.8871,195.0068,183388.0
2025-01-08 12:40:00,195.46,195.99,195.39,195.71,106536.0,194.9968,195.5255,194.927,195.2462,106536.0
2025-01-08 12:50:00,195.71,196.23,195.63,196.1,116704.0,195.2462,195.765,195.1664,195.6353,116704.0
2025-01-08 13:00:00,196.08,196.56,196.05,196.51,100637.0,195.6153,196.0942,195.5854,196.0443,100637.0
2025-01-08 13:10:00,196.5,196.83,196.45,196.75,87199.0,196.0343,196.3635,195.9844,196.2837,87199.0
2025-01-08 13:20:00,196.74,197.2,196.65,196.91,162266.0,196.2738,196.7327,196.184,196.4434,162266.0
2025-01-08 13:30:00,196.91,196.91,196.59,196.74,104705.0,196.4434,196.4434,196.1241,196.2738,104705.0
2025-01-08 13:40:00,196.74,196.84,196.44,196.44,66294.0,196.2738,196.3735,195.9745,195.9745,66294.0
2025-01-08 13:50:00,196.49,196.53,195.98,196.17,92454.0,196.0244,196.0643,195.5156,195.7051,92454.0
2025-01-08 14:00:00,196.17,196.69,195.82,196.67,130668.0,195.7051,196.2239,195.3559,196.2039,130668.0
2025-01-08 14:10:00,196.67,196.67,196.03,196.63,88510.0,196.2039,196.2039,195.5654,196.164,88510.0
2025-01-08 14:20:00,196.62,197.02,196.45,196.86,96614.0,196.154,196.5531,195.9844,196.3935,96614.0
2025-01-08 14:30:00,196.84,196.84,196.05,196.05,79067.0,196.3735,196.3735,195.5854,195.5854,79067.0
2025-01-08 14:40:00,196.06,196.08,195.71,195.9,91646.0,195.5954,195.6153,195.2462,195.4357,91646.0
2025-01-08 14:50:00,195.94,196.08,195.63,195.78,102408.0,195.4757,195.6153,195.1664,195.316,102408.0
2025-01-08 15:00:00,195.79,195.86,195.53,195.53,85162.0,195.326,195.3958,195.0666,195.0666,85162.0
2025-01-08 15:10:00,195.54,195.68,195.17,195.61,130693.0,195.0766,195.2163,194.7075,195.1464,130693.0
2025-01-08 15:20:00,195.62,195.68,195.35,195.39,83202.0,195.1564,195.2163,194.8871,194.927,83202.0
2025-01-08 15:30:00,195.38,195.42,194.83,194.87,152679.0,194.917,194.9569,194.3683,194.4082,152679.0
2025-01-08 15:40:00,194.88,195.38,194.85,195.13,183624.0,194.4182,194.917,194.3882,194.6676,183624.0
2025-01-08 15:50:00,195.13,195.84,195.09,195.35,844083.0,194.6676,195.3759,194.6277,194.8871,844083.0
2025-01-10 09:30:00,195.57,197.62,194.32,194.36,1029955.0,195.1065,197.1517,193.8595,193.8994,1029955.0
2025-01-10 09:40:00,194.32,195.0,193.09,193.42,431923.0,193.8595,194.5379,192.6324,192.9616,431923.0
2025-01-10 09:50:00,193.41,193.58,192.93,193.26,315511.0,192.9516,193.1212,192.4728,192.802,315511.0
2025-01-10 10:00:00,193.23,193.23,191.62,191.66,409523.0,192.7721,192.7721,191.1659,191.2058,409523.0
2025-01-10 10:10:00,191.65,193.03,191.6,192.62,342033.0,191.1958,192.5726,191.1459,192.1635,342033.0
2025-01-10 10:20:00,192.59,193.9,192.54,193.79,174315.0,192.1336,193.4405,192.0837,193.3307,174315.0
2025-01-10 10:30:00,193.82,194.88,193.63,194.74,299179.0,193.3607,194.4182,193.1711,194.2785,299179.0
2025-01-10 10:40:00,194.74,195.63,194.68,195.34,323040.0,194.2785,195.1664,194.2186,194.8771,323040.0
2025-01-10 10:50:00,195.33,195.35,194.58,194.71,253608.0,194.8671,194.8871,194.1189,194.2486,253608.0
2025-01-10 11:00:00,194.73,194.9,193.68,193.9,219243.0,194.2685,194.4381,193.221,193.4405,219243.0
2025-01-10 11:10:00,193.88,193.95,193.26,193.64,176238.0,193.4205,193.4904,192.802,193.1811,176238.0
2025-01-10 11:20:00,193.62,194.0,193.49,193.82,172836.0,193.1612,193.5403,193.0315,193.3607,172836.0
2025-01-10 11:30:00,193.84,194.08,193.47,193.52,127948.0,193.3806,193.6201,193.0115,193.0614,127948.0
2025-01-10 11:40:00,193.52,193.98,193.47,193.51,111251.0,193.0614,193.5203,193.0115,193.0514,111251.0
2025-01-10 11:50:00,193.56,194.0,193.39,193.45,114231.0,193.1013,193.5403,192.9317,192.9916,114231.0
2025-01-10 12:00:00,193.46,193.51,192.8,192.89,217006.0,193.0015,193.0514,192.3431,192.4329,217006.0
2025-01-10 12:10:00,192.88,193.45,192.74,193.45,96246.0,192.4229,192.9916,192.2832,192.9916,96246.0
2025-01-10 12:20:00,193.45,193.58,193.07,193.54,92139.0,192.9916,193.1212,192.6125,193.0813,92139.0
2025-01-10 12:30:00,193.51,194.17,193.39,194.09,122131.0,193.0514,193.7098,192.9317,193.63,122131.0
2025-01-10 12:40:00,194.13,194.44,194.06,194.31,111551.0,193.6699,193.9792,193.6001,193.8495,111551.0
2025-01-10 12:50:00,194.33,194.8,194.27,194.74,189930.0,193.8695,194.3384,193.8096,194.2785,189930.0
2025-01-10 13:00:00,194.74,194.74,194.28,194.6,198537.0,194.2785,194.2785,193.8196,194.1388,198537.0
2025-01-10 13:10:00,194.6,194.73,194.49,194.65,102919.0,194.1388,194.2685,194.0291,194.1887,102919.0
2025-01-10 13:20:00,194.64,195.32,194.6,195.14,139257.0,194.1787,194.8571,194.1388,194.6776,139257.0
2025-01-10 13:30:00,195.14,195.72,194.83,195.63,114928.0,194.6776,195.2562,194.3683,195.1664,114928.0
2025-01-10 13:40:00,195.6,195.99,195.42,195.91,163519.0,195.1365,195.5255,194.9569,195.4457,163519.0
2025-01-10 13:50:00,195.9,196.15,195.55,196.12,157479.0,195.4357,195.6852,195.0866,195.6552,157479.0
2025-01-10 14:00:00,196.1,196.1,195.22,195.22,151826.0,195.6353,195.6353,194.7574,194.7574,151826.0
2025-01-10 14:10:00,195.25,195.37,195.08,195.25,86288.0,194.7873,194.907,194.6177,194.7873,86288.0
2025-01-10 14:20:00,195.24,195.29,194.85,195.16,148098.0,194.7773,194.8272,194.3882,194.6975,148098.0
2025-01-10 14:30:00,195.15,195.15,194.63,194.81,105897.0,194.6875,194.6875,194.1688,194.3483,105897.0
2025-01-10 14:40:00,194.8,194.92,194.29,194.32,115099.0,194.3384,194.4581,193.8296,193.8595,115099.0
2025-01-10 14:50:00,194.29,194.71,194.26,194.44,123087.0,193.8296,194.2486,193.7996,193.9792,123087.0
2025-01-10 15:00:00,194.44,194.55,194.22,194.29,95405.0,193.9792,194.0889,193.7597,193.8296,95405.0
2025-01-10 15:10:00,194.27,194.29,193.58,193.63,147507.0,193.8096,193.8296,193.1212,193.1711,147507.0
2025-01-10 15:20:00,193.63,193.74,193.25,193.31,164742.0,193.1711,193.2809,192.792,192.8519,164742.0
2025-01-10 15:30:00,193.3,193.69,193.04,193.65,163836.0,192.8419,193.231,192.5825,193.1911,163836.0
2025-01-10 15:40:00,193.64,193.7,193.11,193.17,212009.0,193.1811,193.241,192.6524,192.7122,212009.0
2025-01-10 15:50:00,193.14,193.52,192.83,193.16,899532.0,192.6823,193.0614,192.373,192.7022,899532.0
2025-01-13 09:30:00,191.35,191.77,188.66,189.25,1397255.0,190.8965,191.3155,188.2129,188.8015,1397255.0
2025-01-13 09:40:00,189.25,190.47,188.96,190.36,565512.0,188.8015,190.0186,188.5122,189.9089,565512.0
2025-01-13 09:50:00,190.4,190.82,189.88,190.69,367992.0,189.9488,190.3678,189.43,190.2381,367992.0
2025-01-13 10:00:00,190.69,191.42,190.29,190.91,215314.0,190.2381,190.9664,189.839,190.4576,215314.0
2025-01-13 10:10:00,190.91,191.01,190.68,190.68,167062.0,190.4576,190.5573,190.2281,190.2281,167062.0
2025-01-13 10:20:00,190.66,191.1,190.54,190.74,139564.0,190.2082,190.6471,190.0885,190.288,139564.0
2025-01-13 10:30:00,190.81,191.47,190.76,191.38,192248.0,190.3578,191.0162,190.3079,190.9265,192248.0
2025-01-13 10:40:00,191.38,191.58,191.13,191.52,200980.0,190.9265,191.126,190.6771,191.0661,200980.0
2025-01-13 10:50:00,191.5,191.58,190.91,190.92,169293.0,191.0462,191.126,190.4576,190.4676,169293.0
2025-01-13 11:00:00,190.93,191.46,190.58,190.64,153694.0,190.4775,191.0063,190.1284,190.1882,153694.0
2025-01-13 11:10:00,190.64,190.77,190.55,190.6,100586.0,190.1882,190.3179,190.0984,190.1483,100586.0
2025-01-13 11:20:00,190.62,190.89,190.1,190.11,161291.0,190.1683,190.4376,189.6495,189.6595,161291.0
2025-01-13 11:30:00,190.1,190.99,190.07,190.39,127413.0,189.6495,190.5374,189.6196,189.9388,127413.0
2025-01-13 11:40:00,190.4,190.96,190.39,190.68,126445.0,189.9488,190.5075,189.9388,190.2281,126445.0
2025-01-13 11:50:00,190.73,190.77,190.03,190.15,141415.0,190.278,190.3179,189.5797,189.6994,141415.0
2025-01-13 12:00:00,190.14,190.6,190.04,190.47,134509.0,189.6894,190.1483,189.5896,190.0186,134509.0
2025-01-13 12:10:00,190.45,190.66,190.37,190.57,89881.0,189.9987,190.2082,189.9189,190.1184,89881.0
2025-01-13 12:20:00,190.55,190.99,190.46,190.74,89503.0,190.0984,190.5374,190.0086,190.288,89503.0
2025-01-13 12:30:00,190.7,190.94,190.56,190.67,127666.0,190.2481,190.4875,190.1084,190.2181,127666.0
2025-01-13 12:40:00,190.65,190.93,190.59,190.75,57097.0,190.1982,190.4775,190.1383,190.298,57097.0
2025-01-13 12:50:00,190.75,191.36,190.72,191.31,114120.0,190.298,190.9065,190.268,190.8566,114120.0
2025-01-13 13:00:00,191.26,191.46,191.19,191.27,96274.0,190.8067,191.0063,190.7369,190.8167,96274.0
2025-01-13 13:10:00,191.28,191.48,191.07,191.16,68219.0,190.8267,191.0262,190.6172,190.707,68219.0
2025-01-13 13:20:00,191.18,191.4,191.02,191.4,59396.0,190.7269,190.9464,190.5673,190.9464,59396.0
2025-01-13 13:30:00,191.37,191.52,191.22,191.49,91128.0,190.9165,191.0661,190.7668,191.0362,91128.0
2025-01-13 13:40:00,191.47,191.7,191.26,191.68,84164.0,191.0162,191.2457,190.8067,191.2257,84164.0
2025-01-13 13:50:00,191.66,191.83,191.51,191.82,126033.0,191.2058,191.3754,191.0562,191.3654,126033.0
2025-01-13 14:00:00,191.8,191.88,191.53,191.62,89473.0,191.3455,191.4253,191.0761,191.1659,89473.0
2025-01-13 14:10:00,191.6,191.94,191.6,191.65,95227.0,191.1459,191.4851,191.1459,191.1958,95227.0
2025-01-13 14:20:00,191.66,192.07,191.56,192.05,127008.0,191.2058,191.6148,191.106,191.5949,127008.0
2025-01-13 14:30:00,192.04,192.19,191.85,192.12,91341.0,191.5849,191.7345,191.3953,191.6647,91341.0
2025-01-13 14:40:00,192.13,192.23,191.66,191.68,103149.0,191.6747,191.7744,191.2058,191.2257,103149.0
2025-01-13 14:50:00,191.68,192.06,191.66,192.0,79644.0,191.2257,191.6048,191.2058,191.545,79644.0
2025-01-13 15:00:00,191.99,192.1,191.73,191.77,89471.0,191.535,191.6448,191.2756,191.3155,89471.0
2025-01-13 15:10:00,191.78,192.15,191.73,192.14,85993.0,191.3255,191.6946,191.2756,191.6847,85993.0
2025-01-13 15:20:00,192.14,192.19,191.7,191.86,117380.0,191.6847,191.7345,191.2457,191.4053,117380.0
2025-01-13 15:30:00,191.84,192.0,191.74,191.78,115272.0,191.3854,191.545,191.2856,191.3255,115272.0
2025-01-13 15:40:00,191.79,192.16,191.78,191.97,172490.0,191.3355,191.7046,191.3255,191.5151,172490.0
2025-01-13 15:50:00,191.96,192.49,191.94,192.28,605547.0,191.5051,192.0338,191.4851,191.8243,605547.0
2025-01-14 09:30:00,192.5,193.24,191.68,192.66,566095.0,192.0438,192.7821,191.2257,192.2034,566095.0
2025-01-14 09:40:00,192.68,192.88,192.24,192.54,205479.0,192.2234,192.4229,191.7844,192.0837,205479.0
2025-01-14 09:50:00,192.57,192.6,191.92,192.09,187723.0,192.1136,192.1436,191.4652,191.6348,187723.0
2025-01-14 10:00:00,192.14,192.39,191.83,192.35,196563.0,191.6847,191.9341,191.3754,191.8942,196563.0
2025-01-14 10:10:00,192.35,193.27,192.31,192.84,203267.0,191.8942,192.812,191.8543,192.383,203267.0
2025-01-14 10:20:00,192.83,192.85,192.08,192.15,107576.0,192.373,192.393,191.6248,191.6946,107576.0
2025-01-14 10:30:00,192.17,192.23,191.76,191.83,191765.0,191.7146,191.7744,191.3056,191.3754,191765.0
2025-01-14 10:40:00,191.84,192.34,191.81,192.07,75743.0,191.3854,191.8842,191.3554,191.6148,75743.0
2025-01-14 10:50:00,192.06,192.53,191.81,192.19,83184.0,191.6048,192.0737,191.3554,191.7345,83184.0
2025-01-14 11:00:00,192.25,192.31,191.77,192.08,121724.0,191.7944,191.8543,191.3155,191.6248,121724.0
2025-01-14 11:10:00,192.07,192.15,191.64,191.84,101402.0,191.6148,191.6946,191.1858,191.3854,101402.0
2025-01-14 11:20:00,191.84,192.45,191.83,191.95,112508.0,191.3854,191.9939,191.3754,191.4951,112508.0
2025-01-14 11:30:00,191.94,192.18,191.75,191.78,50552.0,191.4851,191.7246,191.2956,191.3255,50552.0
2025-01-14 11:40:00,191.84,191.89,191.13,191.17,108440.0,191.3854,191.4353,190.6771,190.717,108440.0
2025-01-14 11:50:00,191.19,191.24,190.59,190.59,118308.0,190.7369,190.7868,190.1383,190.1383,118308.0
2025-01-14 12:00:00,190.59,190.97,190.39,190.87,154025.0,190.1383,190.5174,189.9388,190.4177,154025.0
2025-01-14 12:10:00,190.9,191.21,190.88,190.98,50807.0,190.4476,190.7569,190.4276,190.5274,50807.0
2025-01-14 12:20:00,190.99,191.07,190.83,190.98,61618.0,190.5374,190.6172,190.3778,190.5274,61618.0
2025-01-14 12:30:00,190.97,190.98,190.31,190.8,95412.0,190.5174,190.5274,189.859,190.3478,95412.0
2025-01-14 12:40:00,190.81,191.12,190.75,190.84,54975.0,190.3578,190.6671,190.298,190.3877,54975.0
2025-01-14 12:50:00,190.83,190.97,190.52,190.6,80208.0,190.3778,190.5174,190.0685,190.1483,80208.0
2025-01-14 13:00:00,190.58,190.99,190.49,190.93,84276.0,190.1284,190.5374,190.0386,190.4775,84276.0
2025-01-14 13:10:00,190.92,191.36,190.82,191.18,105980.0,190.4676,190.9065,190.3678,190.7269,105980.0
2025-01-14 13:20:00,191.16,191.47,191.11,191.41,99800.0,190.707,191.0162,190.6571,190.9564,99800.0
2025-01-14 13:30:00,191.4,191.57,191.29,191.53,109555.0,190.9464,191.116,190.8367,191.0761,109555.0
2025-01-14 13:40:00,191.52,191.8,191.49,191.75,85952.0,191.0661,191.3455,191.0362,191.2956,85952.0
2025-01-14 13:50:00,191.77,191.92,191.71,191.78,67475.0,191.3155,191.4652,191.2557,191.3255,67475.0
2025-01-14 14:00:00,191.77,191.94,191.6,191.83,70495.0,191.3155,191.4851,191.1459,191.3754,70495.0
2025-01-14 14:10:00,191.81,191.94,191.54,191.78,78217.0,191.3554,191.4851,191.0861,191.3255,78217.0
2025-01-14 14:20:00,191.78,191.9,191.69,191.69,73557.0,191.3255,191.4452,191.2357,191.2357,73557.0
2025-01-14 14:30:00,191.68,191.83,191.64,191.72,55929.0,191.2257,191.3754,191.1858,191.2657,55929.0
2025-01-14 14:40:00,191.72,191.77,191.41,191.42,76092.0,191.2657,191.3155,190.9564,190.9664,76092.0
2025-01-14 14:50:00,191.42,191.43,190.4,190.47,108974.0,190.9664,190.9763,189.9488,190.0186,108974.0
2025-01-14 15:00:00,190.46,190.55,189.64,189.86,151752.0,190.0086,190.0984,189.1906,189.4101,151752.0
2025-01-14 15:10:00,189.86,190.12,189.67,189.88,84117.0,189.4101,189.6694,189.2205,189.43,84117.0
2025-01-14 15:20:00,189.9,190.21,189.65,190.18,118887.0,189.45,189.7592,189.2006,189.7293,118887.0
2025-01-14 15:30:00,190.19,190.32,189.94,190.02,130073.0,189.7393,189.869,189.4899,189.5697,130073.0
2025-01-14 15:40:00,190.03,190.43,190.01,190.19,170886.0,189.5797,189.9787,189.5597,189.7393,170886.0
2025-01-14 15:50:00,190.21,191.07,190.21,191.05,672527.0,189.7592,190.6172,189.7592,190.5972,672527.0
2025-01-15 09:30:00,194.37,195.0,193.43,193.48,648870.0,193.9094,194.5379,192.9716,193.0215,648870.0
2025-01-15 09:40:00,193.5,194.86,193.33,194.82,364859.0,193.0414,194.3982,192.8718,194.3583,364859.0
2025-01-15 09:50:00,194.81,194.94,194.17,194.66,208642.0,194.3483,194.478,193.7098,194.1987,208642.0
2025-01-15 10:00:00,194.66,195.4,194.61,195.24,298485.0,194.1987,194.9369,194.1488,194.7773,298485.0
2025-01-15 10:10:00,195.27,196.0,195.05,195.89,199750.0,194.8072,195.5355,194.5878,195.4258,199750.0
2025-01-15 10:20:00,195.89,196.22,195.62,195.87,250265.0,195.4258,195.755,195.1564,195.4058,250265.0
2025-01-15 10:30:00,195.88,196.35,195.52,196.13,192797.0,195.4158,195.8847,195.0566,195.6652,192797.0
2025-01-15 10:40:00,196.1,196.23,195.89,196.16,177673.0,195.6353,195.765,195.4258,195.6951,177673.0
2025-01-15 10:50:00,196.15,196.19,195.31,195.32,184952.0,195.6852,195.7251,194.8471,194.8571,184952.0
2025-01-15 11:00:00,195.33,195.9,195.33,195.81,111972.0,194.8671,195.4357,194.8671,195.346,111972.0
2025-01-15 11:10:00,195.81,196.21,195.72,195.8,150395.0,195.346,195.745,195.2562,195.336,150395.0
2025-01-15 11:20:00,195.8,195.94,195.45,195.74,79268.0,195.336,195.4757,194.9868,195.2761,79268.0
2025-01-15 11:30:00,195.73,195.73,195.2,195.38,148083.0,195.2662,195.2662,194.7374,194.917,148083.0
2025-01-15 11:40:00,195.38,195.5,195.13,195.29,75544.0,194.917,195.0367,194.6676,194.8272,75544.0
2025-01-15 11:50:00,195.28,195.3,194.89,194.99,80431.0,194.8172,194.8372,194.4281,194.5279,80431.0
2025-01-15 12:00:00,194.98,195.45,194.82,195.35,110958.0,194.5179,194.9868,194.3583,194.8871,110958.0
2025-01-15 12:10:00,195.35,195.49,195.29,195.35,96143.0,194.8871,195.0267,194.8272,194.8871,96143.0
2025-01-15 12:20:00,195.36,195.55,195.26,195.54,115153.0,194.897,195.0866,194.7973,195.0766,115153.0
2025-01-15 12:30:00,195.55,195.82,195.55,195.82,65555.0,195.0866,195.3559,195.0866,195.3559,65555.0
2025-01-15 12:40:00,195.82,195.85,195.53,195.81,56338.0,195.3559,195.3859,195.0666,195.346,56338.0
2025-01-15 12:50:00,195.81,195.82,195.5,195.58,93773.0,195.346,195.3559,195.0367,195.1165,93773.0
2025-01-15 13:00:00,195.58,196.12,195.58,196.07,122316.0,195.1165,195.6552,195.1165,195.6053,122316.0
2025-01-15 13:10:00,196.07,196.51,196.06,196.49,102129.0,195.6053,196.0443,195.5954,196.0244,102129.0
2025-01-15 13:20:00,196.49,196.83,196.49,196.78,101072.0,196.0244,196.3635,196.0244,196.3137,101072.0
2025-01-15 13:30:00,196.76,196.89,196.55,196.58,110647.0,196.2937,196.4234,196.0842,196.1141,110647.0
2025-01-15 13:40:00,196.59,196.83,196.56,196.71,71691.0,196.1241,196.3635,196.0942,196.2438,71691.0
2025-01-15 13:50:00,196.75,196.95,196.74,196.85,82284.0,196.2837,196.4833,196.2738,196.3835,82284.0
2025-01-15 14:00:00,196.84,197.06,196.78,196.9,123926.0,196.3735,196.593,196.3137,196.4334,123926.0
2025-01-15 14:10:00,196.91,197.45,196.88,197.37,129371.0,196.4434,196.9821,196.4134,196.9023,129371.0
2025-01-15 14:20:00,197.37,197.65,197.17,197.57,125399.0,196.9023,197.1816,196.7027,197.1018,125399.0
2025-01-15 14:30:00,197.58,197.8,197.47,197.71,140227.0,197.1118,197.3312,197.002,197.2415,140227.0
2025-01-15 14:40:00,197.7,197.8,197.34,197.5,84009.0,197.2315,197.3312,196.8723,197.032,84009.0
2025-01-15 14:50:00,197.48,197.59,197.32,197.38,94547.0,197.012,197.1217,196.8524,196.9122,94547.0
2025-01-15 15:00:00,197.46,197.47,197.19,197.33,120217.0,196.9921,197.002,196.7227,196.8624,120217.0
2025-01-15 15:10:00,197.33,197.48,197.32,197.34,120999.0,196.8624,197.012,196.8524,196.8723,120999.0
2025-01-15 15:20:00,197.36,197.43,197.16,197.19,211746.0,196.8923,196.9621,196.6928,196.7227,211746.0
2025-01-15 15:30:00,197.19,197.48,197.13,197.22,147728.0,196.7227,197.012,196.6628,196.7526,147728.0
2025-01-15 15:40:00,197.23,197.23,196.93,197.06,143792.0,196.7626,196.7626,196.4633,196.593,143792.0
2025-01-15 15:50:00,197.05,197.36,196.82,196.99,691651.0,196.583,196.8923,196.3536,196.5232,691651.0
2025-01-16 09:30:00,195.8,196.62,194.98,195.78,666495.0,195.336,196.154,194.5179,195.316,666495.0
2025-01-16 09:40:00,195.82,196.05,195.39,195.46,288837.0,195.3559,195.5854,194.927,194.9968,288837.0
2025-01-16 09:50:00,195.46,195.69,195.06,195.63,222226.0,194.9968,195.2262,194.5977,195.1664,222226.0
2025-01-16 10:00:00,195.63,196.48,195.08,196.28,288182.0,195.1664,196.0144,194.6177,195.8148,288182.0
2025-01-16 10:10:00,196.2,196.37,195.67,196.22,158780.0,195.735,195.9046,195.2063,195.755,158780.0
2025-01-16 10:20:00,196.21,196.28,195.49,195.72,130188.0,195.745,195.8148,195.0267,195.2562,130188.0
2025-01-16 10:30:00,195.7,196.24,195.5,196.18,104894.0,195.2362,195.7749,195.0367,195.7151,104894.0
2025-01-16 10:40:00,196.21,196.34,195.77,196.28,165419.0,195.745,195.8747,195.3061,195.8148,165419.0
2025-01-16 10:50:00,196.32,196.72,196.29,196.72,228856.0,195.8548,196.2538,195.8248,196.2538,228856.0
2025-01-16 11:00:00,196.71,196.98,196.41,196.88,168415.0,196.2438,196.5132,195.9445,196.4134,168415.0
2025-01-16 11:10:00,196.88,196.94,196.41,196.77,219605.0,196.4134,196.4733,195.9445,196.3037,219605.0
2025-01-16 11:20:00,196.76,196.86,196.36,196.72,109282.0,196.2937,196.3935,195.8947,196.2538,109282.0
2025-01-16 11:30:00,196.74,196.85,196.27,196.37,116309.0,196.2738,196.3835,195.8049,195.9046,116309.0
2025-01-16 11:40:00,196.38,196.46,195.96,196.18,173392.0,195.9146,195.9944,195.4956,195.7151,173392.0
2025-01-16 11:50:00,196.21,196.24,195.96,196.2,117125.0,195.745,195.7749,195.4956,195.735,117125.0
2025-01-16 12:00:00,196.17,196.18,195.84,195.95,148102.0,195.7051,195.7151,195.3759,195.4856,148102.0
2025-01-16 12:10:00,195.95,196.0,195.6,195.63,100550.0,195.4856,195.5355,195.1365,195.1664,100550.0
2025-01-16 12:20:00,195.63,195.94,195.55,195.92,88512.0,195.1664,195.4757,195.0866,195.4557,88512.0
2025-01-16 12:30:00,195.93,195.93,195.51,195.53,114733.0,195.4657,195.4657,195.0467,195.0666,114733.0
2025-01-16 12:40:00,195.53,195.7,195.46,195.56,107128.0,195.0666,195.2362,194.9968,195.0966,107128.0
2025-01-16 12:50:00,195.58,195.83,195.47,195.66,136164.0,195.1165,195.3659,195.0068,195.1963,136164.0
2025-01-16 13:00:00,195.65,195.78,195.6,195.72,90007.0,195.1863,195.316,195.1365,195.2562,90007.0
2025-01-16 13:10:00,195.72,195.86,195.58,195.61,89216.0,195.2562,195.3958,195.1165,195.1464,89216.0
2025-01-16 13:20:00,195.61,195.71,195.41,195.46,99536.0,195.1464,195.2462,194.9469,194.9968,99536.0
2025-01-16 13:30:00,195.46,195.58,195.11,195.24,91532.0,194.9968,195.1165,194.6476,194.7773,91532.0
2025-01-16 13:40:00,195.24,195.36,194.75,194.91,121679.0,194.7773,194.897,194.2885,194.4481,121679.0
2025-01-16 13:50:00,194.94,195.28,194.88,195.1,107963.0,194.478,194.8172,194.4182,194.6376,107963.0
2025-01-16 14:00:00,195.08,195.43,194.93,195.37,108785.0,194.6177,194.9669,194.468,194.907,108785.0
2025-01-16 14:10:00,195.37,195.43,195.22,195.37,97685.0,194.907,194.9669,194.7574,194.907,97685.0
2025-01-16 14:20:00,195.38,195.57,195.05,195.45,118811.0,194.917,195.1065,194.5878,194.9868,118811.0
2025-01-16 14:30:00,195.46,195.55,195.29,195.53,97646.0,194.9968,195.0866,194.8272,195.0666,97646.0
2025-01-16 14:40:00,195.52,195.61,195.42,195.42,91232.0,195.0566,195.1464,194.9569,194.9569,91232.0
2025-01-16 14:50:00,195.44,195.57,195.31,195.55,96664.0,194.9768,195.1065,194.8471,195.0866,96664.0
2025-01-16 15:00:00,195.54,195.71,195.51,195.67,91801.0,195.0766,195.2462,195.0467,195.2063,91801.0
2025-01-16 15:10:00,195.66,195.68,195.24,195.27,107472.0,195.1963,195.2163,194.7773,194.8072,107472.0
2025-01-16 15:20:00,195.27,195.35,195.09,195.19,133784.0,194.8072,194.8871,194.6277,194.7274,133784.0
2025-01-16 15:30:00,195.17,195.31,194.97,194.98,142206.0,194.7075,194.8471,194.508,194.5179,142206.0
2025-01-16 15:40:00,194.99,195.17,194.9,194.96,170619.0,194.5279,194.7075,194.4381,194.498,170619.0
2025-01-16 15:50:00,194.93,195.02,194.3,194.38,665884.0,194.468,194.5578,193.8395,193.9194,665884.0
2025-01-17 09:30:00,198.05,198.35,196.14,196.21,3567945.0,197.5807,197.8799,195.6752,195.745,3567945.0
2025-01-17 09:40:00,196.19,196.52,195.71,196.09,344771.0,195.7251,196.0543,195.2462,195.6253,344771.0
2025-01-17 09:50:00,196.11,196.35,195.44,195.59,281820.0,195.6453,195.8847,194.9768,195.1265,281820.0
2025-01-17 10:00:00,195.6,196.32,195.49,196.03,229077.0,195.1365,195.8548,195.0267,195.5654,229077.0
2025-01-17 10:10:00,196.03,196.49,195.88,196.27,145498.0,195.5654,196.0244,195.4158,195.8049,145498.0
2025-01-17 10:20:00,196.33,196.37,195.31,196.18,206317.0,195.8647,195.9046,194.8471,195.7151,206317.0
2025-01-17 10:30:00,196.15,196.41,195.84,196.34,144047.0,195.6852,195.9445,195.3759,195.8747,144047.0
2025-01-17 10:40:00,196.3,196.53,196.15,196.53,177335.0,195.8348,196.0643,195.6852,196.0643,177335.0
2025-01-17 10:50:00,196.52,197.11,196.5,197.09,234665.0,196.0543,196.6429,196.0343,196.6229,234665.0
2025-01-17 11:00:00,197.08,197.6,196.92,197.37,229988.0,196.613,197.1317,196.4533,196.9023,229988.0
2025-01-17 11:10:00,197.37,197.75,197.34,197.5,178494.0,196.9023,197.2814,196.8723,197.032,178494.0
2025-01-17 11:20:00,197.5,197.77,197.46,197.7,103807.0,197.032,197.3013,196.9921,197.2315,103807.0
2025-01-17 11:30:00,197.71,197.75,197.27,197.51,160717.0,197.2415,197.2814,196.8025,197.0419,160717.0
2025-01-17 11:40:00,197.52,197.53,197.01,197.06,83696.0,197.0519,197.0619,196.5431,196.593,83696.0
2025-01-17 11:50:00,197.05,197.23,196.99,197.19,105365.0,196.583,196.7626,196.5232,196.7227,105365.0
2025-01-17 12:00:00,197.19,197.52,197.11,197.5,151336.0,196.7227,197.0519,196.6429,197.032,151336.0
2025-01-17 12:10:00,197.5,197.54,197.31,197.46,71198.0,197.032,197.0719,196.8424,196.9921,71198.0
2025-01-17 12:20:00,197.47,197.66,197.47,197.62,85414.0,197.002,197.1916,197.002,197.1517,85414.0
2025-01-17 12:30:00,197.61,197.64,197.46,197.56,60478.0,197.1417,197.1716,196.9921,197.0918,60478.0
2025-01-17 12:40:00,197.56,197.67,197.45,197.64,69501.0,197.0918,197.2016,196.9821,197.1716,69501.0
2025-01-17 12:50:00,197.66,198.08,197.62,198.03,103238.0,197.1916,197.6106,197.1517,197.5607,103238.0
2025-01-17 13:00:00,198.04,198.27,197.9,198.22,137919.0,197.5707,197.8001,197.431,197.7503,137919.0
2025-01-17 13:10:00,198.22,198.81,198.2,198.65,160717.0,197.7503,198.3389,197.7303,198.1792,160717.0
2025-01-17 13:20:00,198.67,198.74,198.25,198.29,96549.0,198.1992,198.269,197.7802,197.8201,96549.0
2025-01-17 13:30:00,198.29,198.42,198.2,198.3,129353.0,197.8201,197.9498,197.7303,197.8301,129353.0
2025-01-17 13:40:00,198.29,198.29,198.02,198.04,96693.0,197.8201,197.8201,197.5507,197.5707,96693.0
2025-01-17 13:50:00,198.05,198.08,197.57,197.74,134482.0,197.5807,197.6106,197.1018,197.2714,134482.0
2025-01-17 14:00:00,197.73,197.82,197.44,197.58,124675.0,197.2614,197.3512,196.9721,197.1118,124675.0
2025-01-17 14:10:00,197.58,197.66,197.49,197.51,97951.0,197.1118,197.1916,197.022,197.0419,97951.0
2025-01-17 14:20:00,197.53,197.77,197.53,197.56,101371.0,197.0619,197.3013,197.0619,197.0918,101371.0
2025-01-17 14:30:00,197.56,197.62,197.47,197.48,90064.0,197.0918,197.1517,197.002,197.012,90064.0
2025-01-17 14:40:00,197.48,197.54,197.31,197.47,102652.0,197.012,197.0719,196.8424,197.002,102652.0
2025-01-17 14:50:00,197.47,197.51,197.33,197.41,72539.0,197.002,197.0419,196.8624,196.9422,72539.0
2025-01-17 15:00:00,197.4,197.52,197.17,197.51,96066.0,196.9322,197.0519,196.7027,197.0419,96066.0
2025-01-17 15:10:00,197.53,197.57,197.42,197.54,103321.0,197.0619,197.1018,196.9521,197.0719,103321.0
2025-01-17 15:20:00,197.53,197.68,197.49,197.55,147818.0,197.0619,197.2115,197.022,197.0818,147818.0
2025-01-17 15:30:00,197.57,197.73,197.43,197.7,179022.0,197.1018,197.2614,196.9621,197.2315,179022.0
2025-01-17 15:40:00,197.71,198.1,197.7,197.91,262193.0,197.2415,197.6305,197.2315,197.441,262193.0
2025-01-17 15:50:00,197.91,198.03,197.38,197.58,814144.0,197.441,197.5607,196.9122,197.1118,814144.0
2025-01-21 09:30:00,200.51,203.84,200.51,201.14,1492456.0,200.0348,203.3569,200.0348,200.6633,1492456.0
2025-01-21 09:40:00,201.14,201.14,199.7,200.4,557553.0,200.6633,200.6633,199.2267,199.9251,557553.0
2025-01-21 09:50:00,200.5,201.41,200.12,200.98,463084.0,200.0248,200.9327,199.6457,200.5037,463084.0
2025-01-21 10:00:00,200.98,201.37,200.67,201.36,345259.0,200.5037,200.8928,200.1944,200.8828,345259.0
2025-01-21 10:10:00,201.35,201.52,199.75,201.04,367149.0,200.8728,201.0424,199.2766,200.5636,367149.0
2025-01-21 10:20:00,200.98,201.78,200.89,201.72,239848.0,200.5037,201.3018,200.4139,201.242,239848.0
2025-01-21 10:30:00,201.72,201.84,201.21,201.34,240688.0,201.242,201.3617,200.7332,200.8629,240688.0
2025-01-21 10:40:00,201.31,201.61,200.77,200.86,194156.0,200.8329,201.1322,200.2942,200.384,194156.0
2025-01-21 10:50:00,200.88,200.91,200.41,200.65,127179.0,200.4039,200.4339,199.9351,200.1745,127179.0
2025-01-21 11:00:00,200.66,200.87,200.17,200.84,114484.0,200.1845,200.394,199.6956,200.364,114484.0
2025-01-21 11:10:00,200.82,200.95,200.38,200.41,128641.0,200.3441,200.4738,199.9051,199.9351,128641.0
2025-01-21 11:20:00,200.42,200.51,199.82,199.89,157325.0,199.945,200.0348,199.3465,199.4163,157325.0
2025-01-21 11:30:00,199.88,199.99,199.44,199.57,172768.0,199.4063,199.5161,198.9674,199.0971,172768.0
2025-01-21 11:40:00,199.58,200.04,199.52,200.04,272864.0,199.107,199.5659,199.0472,199.5659,272864.0
2025-01-21 11:50:00,200.04,200.77,199.99,200.75,197524.0,199.5659,200.2942,199.5161,200.2743,197524.0
2025-01-21 12:00:00,200.74,200.74,200.35,200.42,141832.0,200.2643,200.2643,199.8752,199.945,141832.0
2025-01-21 12:10:00,200.43,200.69,200.42,200.53,128509.0,199.955,200.2144,199.945,200.0548,128509.0
2025-01-21 12:20:00,200.54,201.17,200.51,201.09,237368.0,200.0648,200.6933,200.0348,200.6134,237368.0
2025-01-21 12:30:00,201.11,201.48,201.1,201.22,179453.0,200.6334,201.0025,200.6234,200.7431,179453.0
2025-01-21 12:40:00,201.21,201.42,201.19,201.25,98257.0,200.7332,200.9427,200.7132,200.7731,98257.0
2025-01-21 12:50:00,201.24,201.5,201.15,201.25,91133.0,200.7631,201.0225,200.6733,200.7731,91133.0
2025-01-21 13:00:00,201.25,201.45,201.2,201.24,105563.0,200.7731,200.9726,200.7232,200.7631,105563.0
2025-01-21 13:10:00,201.25,201.4,201.04,201.05,90957.0,200.7731,200.9227,200.5636,200.5735,90957.0
2025-01-21 13:20:00,201.06,201.17,200.94,201.09,81767.0,200.5835,200.6933,200.4638,200.6134,81767.0
2025-01-21 13:30:00,201.1,201.18,200.93,201.02,106330.0,200.6234,200.7032,200.4538,200.5436,106330.0
2025-01-21 13:40:00,201.04,201.15,200.88,201.03,84784.0,200.5636,200.6733,200.4039,200.5536,84784.0
2025-01-21 13:50:00,201.03,201.28,201.01,201.14,77526.0,200.5536,200.803,200.5336,200.6633,77526.0
2025-01-21 14:00:00,201.14,201.29,201.03,201.1,73417.0,200.6633,200.813,200.5536,200.6234,73417.0
2025-01-21 14:10:00,201.11,201.23,200.79,200.85,106727.0,200.6334,200.7531,200.3142,200.374,106727.0
2025-01-21 14:20:00,200.86,200.91,200.49,200.55,116649.0,200.384,200.4339,200.0149,200.0747,116649.0
2025-01-21 14:30:00,200.54,200.63,200.35,200.51,112760.0,200.0648,200.1545,199.8752,200.0348,112760.0
2025-01-21 14:40:00,200.5,200.66,200.36,200.51,55935.0,200.0248,200.1845,199.8852,200.0348,55935.0
2025-01-21 14:50:00,200.5,200.76,200.48,200.7,75878.0,200.0248,200.2842,200.0049,200.2244,75878.0
2025-01-21 15:00:00,200.69,200.78,200.57,200.69,105295.0,200.2144,200.3042,200.0947,200.2144,105295.0
2025-01-21 15:10:00,200.7,200.7,200.28,200.3,105590.0,200.2244,200.2244,199.8054,199.8253,105590.0
2025-01-21 15:20:00,200.29,200.61,200.28,200.56,109705.0,199.8153,200.1346,199.8054,200.0847,109705.0
2025-01-21 15:30:00,200.57,200.61,200.25,200.3,212621.0,200.0947,200.1346,199.7754,199.8253,212621.0
2025-01-21 15:40:00,200.3,200.44,200.09,200.23,168885.0,199.8253,199.965,199.6158,199.7555,168885.0
2025-01-21 15:50:00,200.21,200.39,199.48,199.59,706445.0,199.7355,199.9151,199.0073,199.117,706445.0
2025-01-22 09:30:00,200.55,202.02,200.37,201.86,865758.0,200.0747,201.5412,199.8952,201.3816,865758.0
2025-01-22 09:40:00,201.8,202.12,201.04,201.5,442968.0,201.3218,201.641,200.5636,201.0225,442968.0
2025-01-22 09:50:00,201.49,201.86,201.36,201.67,298454.0,201.0125,201.3816,200.8828,201.1921,298454.0
2025-01-22 10:00:00,201.65,201.77,200.62,200.8,368061.0,201.1721,201.2918,200.1446,200.3241,368061.0
2025-01-22 10:10:00,200.82,201.68,200.73,201.33,286255.0,200.3441,201.2021,200.2543,200.8529,286255.0
2025-01-22 10:20:00,201.36,201.42,200.86,201.07,251673.0,200.8828,200.9427,200.384,200.5935,251673.0
2025-01-22 10:30:00,201.08,201.36,200.9,201.33,211730.0,200.6035,200.8828,200.4239,200.8529,211730.0
2025-01-22 10:40:00,201.35,201.35,201.0,201.21,170417.0,200.8728,200.8728,200.5237,200.7332,170417.0
2025-01-22 10:50:00,201.2,201.24,200.72,200.73,159725.0,200.7232,200.7631,200.2443,200.2543,159725.0
2025-01-22 11:00:00,200.74,201.33,200.69,201.23,144284.0,200.2643,200.8529,200.2144,200.7531,144284.0
2025-01-22 11:10:00,201.22,201.36,201.0,201.31,121073.0,200.7431,200.8828,200.5237,200.8329,121073.0
2025-01-22 11:20:00,201.33,201.64,201.26,201.55,124515.0,200.8529,201.1621,200.783,201.0724,124515.0
2025-01-22 11:30:00,201.55,201.8,201.46,201.78,106513.0,201.0724,201.3218,200.9826,201.3018,106513.0
2025-01-22 11:40:00,201.79,201.99,201.71,201.72,129550.0,201.3118,201.5113,201.232,201.242,129550.0
2025-01-22 11:50:00,201.72,201.78,201.4,201.48,146097.0,201.242,201.3018,200.9227,201.0025,146097.0
2025-01-22 12:00:00,201.49,201.64,201.4,201.58,126847.0,201.0125,201.1621,200.9227,201.1023,126847.0
2025-01-22 12:10:00,201.57,201.76,201.33,201.61,125800.0,201.0923,201.2819,200.8529,201.1322,125800.0
2025-01-22 12:20:00,201.62,201.96,201.51,201.91,115548.0,201.1422,201.4814,201.0325,201.4315,115548.0
2025-01-22 12:30:00,201.91,201.92,201.4,201.43,73902.0,201.4315,201.4415,200.9227,200.9526,73902.0
2025-01-22 12:40:00,201.43,201.48,201.15,201.36,103696.0,200.9526,201.0025,200.6733,200.8828,103696.0
2025-01-22 12:50:00,201.38,201.52,201.19,201.24,95631.0,200.9028,201.0424,200.7132,200.7631,95631.0
2025-01-22 13:00:00,201.24,201.41,201.07,201.12,127561.0,200.7631,200.9327,200.5935,200.6434,127561.0
2025-01-22 13:10:00,201.13,201.19,200.53,200.57,114825.0,200.6534,200.7132,200.0548,200.0947,114825.0
2025-01-22 13:20:00,200.58,200.58,200.09,200.29,183520.0,200.1047,200.1047,199.6158,199.8153,183520.0
2025-01-22 13:30:00,200.31,200.54,200.21,200.53,84443.0,199.8353,200.0648,199.7355,200.0548,84443.0
2025-01-22 13:40:00,200.52,200.78,200.49,200.52,149023.0,200.0448,200.3042,200.0149,200.0448,149023.0
2025-01-22 13:50:00,200.53,200.62,200.13,200.13,185282.0,200.0548,200.1446,199.6557,199.6557,185282.0
2025-01-22 14:00:00,200.13,200.16,199.89,200.0,143062.0,199.6557,199.6857,199.4163,199.526,143062.0
2025-01-22 14:10:00,200.01,200.11,199.74,199.74,103393.0,199.536,199.6358,199.2666,199.2666,103393.0
2025-01-22 14:20:00,199.75,199.84,199.43,199.5,181498.0,199.2766,199.3664,198.9574,199.0272,181498.0
2025-01-22 14:30:00,199.5,199.57,199.28,199.39,124088.0,199.0272,199.0971,198.8077,198.9175,124088.0
2025-01-22 14:40:00,199.39,199.51,199.32,199.5,103949.0,198.9175,199.0372,198.8476,199.0272,103949.0
2025-01-22 14:50:00,199.5,199.66,199.32,199.35,147770.0,199.0272,199.1868,198.8476,198.8776,147770.0
2025-01-22 15:00:00,199.35,199.77,199.2,199.7,256142.0,198.8776,199.2966,198.7279,199.2267,256142.0
2025-01-22 15:10:00,199.72,199.83,199.41,199.71,322255.0,199.2467,199.3564,198.9374,199.2367,322255.0
2025-01-22 15:20:00,199.7,199.76,199.55,199.69,125001.0,199.2267,199.2866,199.0771,199.2168,125001.0
2025-01-22 15:30:00,199.69,199.72,199.52,199.59,190559.0,199.2168,199.2467,199.0472,199.117,190559.0
2025-01-22 15:40:00,199.59,199.98,199.54,199.75,189216.0,199.117,199.5061,199.0671,199.2766,189216.0
2025-01-22 15:50:00,199.75,200.39,199.52,199.98,819902.0,199.2766,199.9151,199.0472,199.5061,819902.0
2025-01-23 09:30:00,199.98,201.23,198.94,201.22,621389.0,199.5061,200.7531,198.4685,200.7431,621389.0
2025-01-23 09:40:00,201.23,201.29,200.08,200.44,345195.0,200.7531,200.813,199.6058,199.965,345195.0
2025-01-23 09:50:00,200.44,200.54,199.88,200.27,244314.0,199.965,200.0648,199.4063,199.7954,244314.0
2025-01-23 10:00:00,200.24,200.37,199.53,199.94,262811.0,199.7655,199.8952,199.0571,199.4662,262811.0
2025-01-23 10:10:00,199.97,200.16,199.9,200.04,151797.0,199.4961,199.6857,199.4263,199.5659,151797.0
2025-01-23 10:20:00,200.05,200.63,200.0,200.63,152274.0,199.5759,200.1545,199.526,200.1545,152274.0
2025-01-23 10:30:00,200.63,201.37,200.53,201.15,159713.0,200.1545,200.8928,200.0548,200.6733,159713.0
2025-01-23 10:40:00,201.14,201.45,200.97,201.36,188021.0,200.6633,200.9726,200.4937,200.8828,188021.0
2025-01-23 10:50:00,201.35,201.39,201.08,201.39,141161.0,200.8728,200.9127,200.6035,200.9127,141161.0
2025-01-23 11:00:00,201.37,201.94,201.2,201.25,287772.0,200.8928,201.4614,200.7232,200.7731,287772.0
2025-01-23 11:10:00,201.28,201.53,200.97,201.45,184509.0,200.803,201.0524,200.4937,200.9726,184509.0
2025-01-23 11:20:00,201.39,201.93,201.22,201.91,153809.0,200.9127,201.4515,200.7431,201.4315,153809.0
2025-01-23 11:30:00,201.91,201.91,201.5,201.6,90246.0,201.4315,201.4315,201.0225,201.1222,90246.0
2025-01-23 11:40:00,201.63,201.82,201.53,201.68,71204.0,201.1522,201.3417,201.0524,201.2021,71204.0
2025-01-23 11:50:00,201.67,201.68,201.39,201.44,70738.0,201.1921,201.2021,200.9127,200.9626,70738.0
2025-01-23 12:00:00,201.44,201.44,201.12,201.27,139693.0,200.9626,200.9626,200.6434,200.793,139693.0
2025-01-23 12:10:00,201.25,201.34,201.05,201.11,69814.0,200.7731,200.8629,200.5735,200.6334,69814.0
2025-01-23 12:20:00,201.11,201.27,200.92,200.99,85458.0,200.6334,200.793,200.4439,200.5137,85458.0
2025-01-23 12:30:00,200.99,200.99,200.7,200.77,94228.0,200.5137,200.5137,200.2244,200.2942,94228.0
2025-01-23 12:40:00,200.75,200.98,200.66,200.96,53905.0,200.2743,200.5037,200.1845,200.4838,53905.0
2025-01-23 12:50:00,200.96,201.12,200.87,200.99,119308.0,200.4838,200.6434,200.394,200.5137,119308.0
2025-01-23 13:00:00,200.99,201.06,200.84,200.97,89120.0,200.5137,200.5835,200.364,200.4937,89120.0
2025-01-23 13:10:00,200.97,201.18,200.91,201.17,104259.0,200.4937,200.7032,200.4339,200.6933,104259.0
2025-01-23 13:20:00,201.16,201.2,200.72,200.74,115615.0,200.6833,200.7232,200.2443,200.2643,115615.0
2025-01-23 13:30:00,200.75,200.9,200.67,200.75,95901.0,200.2743,200.4239,200.1944,200.2743,95901.0
2025-01-23 13:40:00,200.73,200.77,199.85,199.87,185208.0,200.2543,200.2942,199.3764,199.3963,185208.0
2025-01-23 13:50:00,199.9,199.93,197.47,198.32,646528.0,199.4263,199.4562,197.002,197.85,646528.0
2025-01-23 14:00:00,198.31,198.89,197.23,197.38,419974.0,197.84,198.4187,196.7626,196.9122,419974.0
2025-01-23 14:10:00,197.41,197.85,196.82,197.78,509335.0,196.9422,197.3811,196.3536,197.3113,509335.0
2025-01-23 14:20:00,197.79,198.16,197.15,197.92,267998.0,197.3213,197.6904,196.6828,197.451,267998.0
2025-01-23 14:30:00,197.94,198.52,197.89,198.23,188913.0,197.4709,198.0495,197.421,197.7602,188913.0
2025-01-23 14:40:00,198.25,198.37,198.02,198.08,91450.0,197.7802,197.8999,197.5507,197.6106,91450.0
2025-01-23 14:50:00,198.11,198.62,198.09,198.53,121946.0,197.6405,198.1493,197.6206,198.0595,121946.0
2025-01-23 15:00:00,198.54,198.7,198.48,198.58,117633.0,198.0695,198.2291,198.0096,198.1094,117633.0
2025-01-23 15:10:00,198.6,198.68,198.4,198.65,118657.0,198.1294,198.2092,197.9298,198.1792,118657.0
2025-01-23 15:20:00,198.66,198.91,198.59,198.73,148521.0,198.1892,198.4386,198.1194,198.259,148521.0
2025-01-23 15:30:00,198.77,198.96,198.56,198.6,235029.0,198.2989,198.4885,198.0894,198.1294,235029.0
2025-01-23 15:40:00,198.59,199.08,198.48,199.02,229547.0,198.1194,198.6082,198.0096,198.5484,229547.0
2025-01-23 15:50:00,199.01,199.6,198.74,199.6,834172.0,198.5384,199.127,198.269,199.127,834172.0
2025-01-24 09:30:00,199.85,201.53,199.78,200.93,732035.0,199.3764,201.0524,199.3066,200.4538,732035.0
2025-01-24 09:40:00,200.91,201.87,200.91,201.66,359586.0,200.4339,201.3916,200.4339,201.1821,359586.0
2025-01-24 09:50:00,201.65,201.93,201.17,201.31,275029.0,201.1721,201.4515,200.6933,200.8329,275029.0
2025-01-24 10:00:00,201.34,201.43,200.96,201.03,204583.0,200.8629,200.9526,200.4838,200.5536,204583.0
2025-01-24 10:10:00,201.03,201.2,200.36,200.4,183806.0,200.5536,200.7232,199.8852,199.9251,183806.0
2025-01-24 10:20:00,200.4,200.72,200.37,200.51,113037.0,199.9251,200.2443,199.8952,200.0348,113037.0
2025-01-24 10:30:00,200.5,200.92,200.49,200.58,221700.0,200.0248,200.4439,200.0149,200.1047,221700.0
2025-01-24 10:40:00,200.58,200.61,200.13,200.43,130713.0,200.1047,200.1346,199.6557,199.955,130713.0
2025-01-24 10:50:00,200.43,200.67,200.3,200.33,134460.0,199.955,200.1944,199.8253,199.8553,134460.0
2025-01-24 11:00:00,200.32,200.36,200.05,200.24,119284.0,199.8453,199.8852,199.5759,199.7655,119284.0
2025-01-24 11:10:00,200.23,200.54,200.19,200.53,88601.0,199.7555,200.0648,199.7156,200.0548,88601.0
2025-01-24 11:20:00,200.53,201.21,200.53,201.12,136756.0,200.0548,200.7332,200.0548,200.6434,136756.0
2025-01-24 11:30:00,201.15,201.21,200.92,201.01,110970.0,200.6733,200.7332,200.4439,200.5336,110970.0
2025-01-24 11:40:00,201.03,201.28,200.96,201.1,121840.0,200.5536,200.803,200.4838,200.6234,121840.0
2025-01-24 11:50:00,201.12,201.36,200.84,200.95,124897.0,200.6434,200.8828,200.364,200.4738,124897.0
2025-01-24 12:00:00,200.96,201.1,200.52,200.58,95720.0,200.4838,200.6234,200.0448,200.1047,95720.0
2025-01-24 12:10:00,200.58,200.93,200.47,200.89,170963.0,200.1047,200.4538,199.9949,200.4139,170963.0
2025-01-24 12:20:00,200.9,201.28,200.84,201.01,161979.0,200.4239,200.803,200.364,200.5336,161979.0
2025-01-24 12:30:00,200.98,201.27,200.93,201.21,69588.0,200.5037,200.793,200.4538,200.7332,69588.0
2025-01-24 12:40:00,201.22,201.36,201.17,201.26,91152.0,200.7431,200.8828,200.6933,200.783,91152.0
2025-01-24 12:50:00,201.25,201.66,201.25,201.58,221485.0,200.7731,201.1821,200.7731,201.1023,221485.0
2025-01-24 13:00:00,201.56,201.81,201.48,201.68,139089.0,201.0823,201.3317,201.0025,201.2021,139089.0
2025-01-24 13:10:00,201.69,201.84,201.5,201.55,126814.0,201.212,201.3617,201.0225,201.0724,126814.0
2025-01-24 13:20:00,201.55,201.66,201.4,201.63,112173.0,201.0724,201.1821,200.9227,201.1522,112173.0
2025-01-24 13:30:00,201.63,201.76,201.51,201.59,85943.0,201.1522,201.2819,201.0325,201.1123,85943.0
2025-01-24 13:40:00,201.61,201.71,201.48,201.62,81934.0,201.1322,201.232,201.0025,201.1422,81934.0
2025-01-24 13:50:00,201.62,201.73,201.54,201.65,100093.0,201.1422,201.2519,201.0624,201.1721,100093.0
2025-01-24 14:00:00,201.63,201.88,201.58,201.62,113545.0,201.1522,201.4016,201.1023,201.1422,113545.0
2025-01-24 14:10:00,201.63,202.01,201.45,202.0,182168.0,201.1522,201.5313,200.9726,201.5213,182168.0
2025-01-24 14:20:00,202.01,202.57,202.01,202.35,226877.0,201.5313,202.0899,201.5313,201.8705,226877.0
2025-01-24 14:30:00,202.35,202.44,201.95,202.02,122062.0,201.8705,201.9603,201.4714,201.5412,122062.0
2025-01-24 14:40:00,202.0,202.2,201.77,202.15,92654.0,201.5213,201.7208,201.2918,201.6709,92654.0
2025-01-24 14:50:00,202.16,202.16,201.73,201.76,97542.0,201.6809,201.6809,201.2519,201.2819,97542.0
2025-01-24 15:00:00,201.76,201.99,201.7,201.72,119599.0,201.2819,201.5113,201.222,201.242,119599.0
2025-01-24 15:10:00,201.73,201.94,201.69,201.72,137776.0,201.2519,201.4614,201.212,201.242,137776.0
2025-01-24 15:20:00,201.72,201.77,201.44,201.58,142268.0,201.242,201.2918,200.9626,201.1023,142268.0
2025-01-24 15:30:00,201.57,201.73,201.41,201.59,141282.0,201.0923,201.2519,200.9327,201.1123,141282.0
2025-01-24 15:40:00,201.59,201.78,201.47,201.69,144586.0,201.1123,201.3018,200.9925,201.212,144586.0
2025-01-24 15:50:00,201.71,202.03,201.48,201.92,747336.0,201.232,201.5512,201.0025,201.4415,747336.0
2025-01-27 09:30:00,194.14,196.63,194.11,196.4,1646412.0,193.6799,196.164,193.65,195.9346,1646412.0
2025-01-27 09:40:00,196.42,196.54,194.83,195.73,711522.0,195.9545,196.0742,194.3683,195.2662,711522.0
2025-01-27 09:50:00,195.69,196.29,195.06,196.13,633338.0,195.2262,195.8248,194.5977,195.6652,633338.0
2025-01-27 10:00:00,196.1,196.83,195.27,196.3,489141.0,195.6353,196.3635,194.8072,195.8348,489141.0
2025-01-27 10:10:00,196.3,196.99,195.75,195.92,336304.0,195.8348,196.5232,195.2861,195.4557,336304.0
2025-01-27 10:20:00,195.95,197.34,195.55,197.29,474119.0,195.4856,196.8723,195.0866,196.8225,474119.0
2025-01-27 10:30:00,197.29,198.53,196.86,198.35,367346.0,196.8225,198.0595,196.3935,197.8799,367346.0
2025-01-27 10:40:00,198.35,198.67,197.53,197.71,257757.0,197.8799,198.1992,197.0619,197.2415,257757.0
2025-01-27 10:50:00,197.78,198.13,197.55,197.58,266645.0,197.3113,197.6605,197.0818,197.1118,266645.0
2025-01-27 11:00:00,197.64,197.7,196.53,196.74,228211.0,197.1716,197.2315,196.0643,196.2738,228211.0
2025-01-27 11:10:00,196.74,196.94,196.38,196.44,327287.0,196.2738,196.4733,195.9146,195.9745,327287.0
2025-01-27 11:20:00,196.45,196.77,196.25,196.49,256059.0,195.9844,196.3037,195.7849,196.0244,256059.0
2025-01-27 11:30:00,196.48,196.83,196.3,196.33,298608.0,196.0144,196.3635,195.8348,195.8647,298608.0
2025-01-27 11:40:00,196.33,196.78,196.21,196.52,189701.0,195.8647,196.3137,195.745,196.0543,189701.0
2025-01-27 11:50:00,196.5,196.66,195.28,195.46,395657.0,196.0343,196.1939,194.8172,194.9968,395657.0
2025-01-27 12:00:00,195.47,196.14,195.28,195.65,167004.0,195.0068,195.6752,194.8172,195.1863,167004.0
2025-01-27 12:10:00,195.67,196.17,195.48,195.53,166333.0,195.2063,195.7051,195.0167,195.0666,166333.0
2025-01-27 12:20:00,195.53,195.98,195.14,195.66,190089.0,195.0666,195.5156,194.6776,195.1963,190089.0
2025-01-27 12:30:00,195.68,195.73,195.34,195.73,170340.0,195.2163,195.2662,194.8771,195.2662,170340.0
2025-01-27 12:40:00,195.75,195.98,195.44,195.44,145634.0,195.2861,195.5156,194.9768,194.9768,145634.0
2025-01-27 12:50:00,195.46,195.51,195.26,195.36,166155.0,194.9968,195.0467,194.7973,194.897,166155.0
2025-01-27 13:00:00,195.37,195.53,195.05,195.25,215819.0,194.907,195.0666,194.5878,194.7873,215819.0
2025-01-27 13:10:00,195.23,195.47,195.05,195.24,104215.0,194.7673,195.0068,194.5878,194.7773,104215.0
2025-01-27 13:20:00,195.25,195.45,195.07,195.22,159443.0,194.7873,194.9868,194.6077,194.7574,159443.0
2025-01-27 13:30:00,195.21,195.65,195.03,195.05,124439.0,194.7474,195.1863,194.5678,194.5878,124439.0
2025-01-27 13:40:00,195.06,195.4,195.04,195.19,115788.0,194.5977,194.9369,194.5778,194.7274,115788.0
2025-01-27 13:50:00,195.16,195.51,194.9,194.99,251501.0,194.6975,195.0467,194.4381,194.5279,251501.0
2025-01-27 14:00:00,195.0,195.43,194.95,195.01,163344.0,194.5379,194.9669,194.488,194.5479,163344.0
2025-01-27 14:10:00,195.03,195.45,195.0,195.45,155835.0,194.5678,194.9868,194.5379,194.9868,155835.0
2025-01-27 14:20:00,195.42,195.87,195.38,195.74,150101.0,194.9569,195.4058,194.917,195.2761,150101.0
2025-01-27 14:30:00,195.73,195.73,194.83,195.03,275771.0,195.2662,195.2662,194.3683,194.5678,275771.0
2025-01-27 14:40:00,195.05,195.08,193.73,193.83,448496.0,194.5878,194.6177,193.2709,193.3707,448496.0
2025-01-27 14:50:00,193.85,193.86,193.24,193.46,543893.0,193.3906,193.4006,192.7821,193.0015,543893.0
2025-01-27 15:00:00,193.46,193.79,193.01,193.43,349711.0,193.0015,193.3307,192.5526,192.9716,349711.0
2025-01-27 15:10:00,193.48,193.77,193.27,193.54,388019.0,193.0215,193.3108,192.812,193.0813,388019.0
2025-01-27 15:20:00,193.53,193.82,193.1,193.14,334897.0,193.0714,193.3607,192.6424,192.6823,334897.0
2025-01-27 15:30:00,193.15,193.35,192.7,193.2,358433.0,192.6923,192.8918,192.2433,192.7421,358433.0
2025-01-27 15:40:00,193.2,193.92,193.02,193.62,321467.0,192.7421,193.4604,192.5626,193.1612,321467.0
2025-01-27 15:50:00,193.61,193.94,193.02,193.76,1304857.0,193.1512,193.4804,192.5626,193.3008,1304857.0
2025-01-28 09:30:00,194.5,195.24,193.44,193.61,974641.0,194.0391,194.7773,192.9816,193.1512,974641.0
2025-01-28 09:40:00,193.64,193.91,192.61,193.45,408248.0,193.1811,193.4505,192.1535,192.9916,408248.0
2025-01-28 09:50:00,193.46,194.31,193.25,194.12,441201.0,193.0015,193.8495,192.792,193.66,441201.0
2025-01-28 10:00:00,194.07,195.04,193.99,194.79,377847.0,193.6101,194.5778,193.5303,194.3284,377847.0
2025-01-28 10:10:00,194.75,195.92,194.69,195.84,438317.0,194.2885,195.4557,194.2286,195.3759,438317.0
2025-01-28 10:20:00,195.81,196.53,195.74,196.26,376938.0,195.346,196.0643,195.2761,195.7949,376938.0
2025-01-28 10:30:00,196.26,196.26,195.66,195.93,267897.0,195.7949,195.7949,195.1963,195.4657,267897.0
2025-01-28 10:40:00,195.92,196.68,195.81,196.52,240118.0,195.4557,196.2139,195.346,196.0543,240118.0
2025-01-28 10:50:00,196.51,197.03,196.27,196.94,182392.0,196.0443,196.5631,195.8049,196.4733,182392.0
2025-01-28 11:00:00,196.95,197.07,196.33,196.77,179985.0,196.4833,196.603,195.8647,196.3037,179985.0
2025-01-28 11:10:00,196.78,196.93,196.32,196.4,137933.0,196.3137,196.4633,195.8548,195.9346,137933.0
2025-01-28 11:20:00,196.4,196.55,195.89,196.28,165453.0,195.9346,196.0842,195.4258,195.8148,165453.0
2025-01-28 11:30:00,196.27,196.3,195.7,196.3,120646.0,195.8049,195.8348,195.2362,195.8348,120646.0
2025-01-28 11:40:00,196.3,196.43,195.81,196.3,105294.0,195.8348,195.9645,195.346,195.8348,105294.0
2025-01-28 11:50:00,196.29,196.54,196.02,196.53,110292.0,195.8248,196.0742,195.5555,196.0643,110292.0
2025-01-28 12:00:00,196.56,196.97,196.56,196.97,105943.0,196.0942,196.5032,196.0942,196.5032,105943.0
2025-01-28 12:10:00,196.96,197.11,196.78,196.94,158736.0,196.4932,196.6429,196.3137,196.4733,158736.0
2025-01-28 12:20:00,196.94,197.0,196.58,196.66,173844.0,196.4733,196.5331,196.1141,196.1939,173844.0
2025-01-28 12:30:00,196.64,196.78,196.64,196.7,146397.0,196.174,196.3137,196.174,196.2339,146397.0
2025-01-28 12:40:00,196.7,196.74,196.56,196.57,148900.0,196.2339,196.2738,196.0942,196.1042,148900.0
2025-01-28 12:50:00,196.56,196.73,196.39,196.59,92643.0,196.0942,196.2638,195.9246,196.1241,92643.0
2025-01-28 13:00:00,196.59,196.77,196.5,196.71,130381.0,196.1241,196.3037,196.0343,196.2438,130381.0
2025-01-28 13:10:00,196.72,196.84,196.68,196.76,97147.0,196.2538,196.3735,196.2139,196.2937,97147.0
2025-01-28 13:20:00,196.75,196.76,196.49,196.62,92171.0,196.2837,196.2937,196.0244,196.154,92171.0
2025-01-28 13:30:00,196.63,196.94,196.59,196.91,107765.0,196.164,196.4733,196.1241,196.4434,107765.0
2025-01-28 13:40:00,196.91,196.99,196.7,196.78,87625.0,196.4434,196.5232,196.2339,196.3137,87625.0
2025-01-28 13:50:00,196.8,196.88,196.65,196.73,75273.0,196.3336,196.4134,196.184,196.2638,75273.0
2025-01-28 14:00:00,196.73,196.76,196.51,196.57,120944.0,196.2638,196.2937,196.0443,196.1042,120944.0
2025-01-28 14:10:00,196.56,196.77,196.54,196.6,118366.0,196.0942,196.3037,196.0742,196.1341,118366.0
2025-01-28 14:20:00,196.61,196.69,196.5,196.61,105530.0,196.1441,196.2239,196.0343,196.1441,105530.0
2025-01-28 14:30:00,196.62,196.77,196.6,196.73,108860.0,196.154,196.3037,196.1341,196.2638,108860.0
2025-01-28 14:40:00,196.73,196.75,196.48,196.53,199047.0,196.2638,196.2837,196.0144,196.0643,199047.0
2025-01-28 14:50:00,196.53,196.77,196.39,196.48,248736.0,196.0643,196.3037,195.9246,196.0144,248736.0
2025-01-28 15:00:00,196.49,196.74,196.49,196.74,142817.0,196.0244,196.2738,196.0244,196.2738,142817.0
2025-01-28 15:10:00,196.72,197.2,196.66,197.2,226620.0,196.2538,196.7327,196.1939,196.7327,226620.0
2025-01-28 15:20:00,197.2,197.23,196.84,196.94,200757.0,196.7327,196.7626,196.3735,196.4733,200757.0
2025-01-28 15:30:00,196.95,197.11,196.89,196.95,169621.0,196.4833,196.6429,196.4234,196.4833,169621.0
2025-01-28 15:40:00,196.95,197.11,196.58,196.64,192427.0,196.4833,196.6429,196.1141,196.174,192427.0
2025-01-28 15:50:00,196.66,197.22,196.24,197.01,986117.0,196.1939,196.7526,195.7749,196.5431,986117.0
2025-01-29 09:30:00,197.38,198.04,195.52,196.21,645297.0,196.9122,197.5707,195.0566,195.745,645297.0
2025-01-29 09:40:00,196.19,196.48,195.35,195.61,317848.0,195.7251,196.0144,194.8871,195.1464,317848.0
2025-01-29 09:50:00,195.6,196.1,195.33,195.61,189049.0,195.1365,195.6353,194.8671,195.1464,189049.0
2025-01-29 10:00:00,195.63,196.11,195.31,195.75,226737.0,195.1664,195.6453,194.8471,195.2861,226737.0
2025-01-29 10:10:00,195.74,196.08,195.19,196.0,220824.0,195.2761,195.6153,194.7274,195.5355,220824.0
2025-01-29 10:20:00,195.98,196.04,195.49,195.76,129345.0,195.5156,195.5754,195.0267,195.2961,129345.0
2025-01-29 10:30:00,195.74,196.13,195.72,195.99,76419.0,195.2761,195.6652,195.2562,195.5255,76419.0
2025-01-29 10:40:00,195.97,196.5,195.69,196.5,147241.0,195.5056,196.0343,195.2262,196.0343,147241.0
2025-01-29 10:50:00,196.49,196.6,196.37,196.46,105803.0,196.0244,196.1341,195.9046,195.9944,105803.0
2025-01-29 11:00:00,196.49,196.73,196.42,196.59,113769.0,196.0244,196.2638,195.9545,196.1241,113769.0
2025-01-29 11:10:00,196.65,196.78,196.15,196.48,99880.0,196.184,196.3137,195.6852,196.0144,99880.0
2025-01-29 11:20:00,196.5,196.71,196.37,196.53,94676.0,196.0343,196.2438,195.9046,196.0643,94676.0
2025-01-29 11:30:00,196.54,196.81,196.37,196.39,70139.0,196.0742,196.3436,195.9046,195.9246,70139.0
2025-01-29 11:40:00,196.42,197.0,196.37,196.96,145610.0,195.9545,196.5331,195.9046,196.4932,145610.0
2025-01-29 11:50:00,196.96,197.03,196.61,196.72,68860.0,196.4932,196.5631,196.1441,196.2538,68860.0
2025-01-29 12:00:00,196.71,196.97,196.48,196.64,148811.0,196.2438,196.5032,196.0144,196.174,148811.0
2025-01-29 12:10:00,196.66,196.94,196.6,196.9,101328.0,196.1939,196.4733,196.1341,196.4334,101328.0
2025-01-29 12:20:00,196.9,197.09,196.83,196.92,165289.0,196.4334,196.6229,196.3635,196.4533,165289.0
2025-01-29 12:30:00,196.9,196.9,196.72,196.72,92760.0,196.4334,196.4334,196.2538,196.2538,92760.0
2025-01-29 12:40:00,196.72,196.85,196.68,196.77,46774.0,196.2538,196.3835,196.2139,196.3037,46774.0
2025-01-29 12:50:00,196.79,196.91,196.52,196.56,56945.0,196.3236,196.4434,196.0543,196.0942,56945.0
2025-01-29 13:00:00,196.62,196.88,195.98,196.81,144449.0,196.154,196.4134,195.5156,196.3436,144449.0
2025-01-29 13:10:00,196.8,196.87,196.55,196.7,168087.0,196.3336,196.4035,196.0842,196.2339,168087.0
2025-01-29 13:20:00,196.7,196.82,196.6,196.8,148216.0,196.2339,196.3536,196.1341,196.3336,148216.0
2025-01-29 13:30:00,196.81,196.92,196.22,196.27,138378.0,196.3436,196.4533,195.755,195.8049,138378.0
2025-01-29 13:40:00,196.28,196.65,196.25,196.63,125038.0,195.8148,196.184,195.7849,196.164,125038.0
2025-01-29 13:50:00,196.62,196.79,196.49,196.73,133636.0,196.154,196.3236,196.0244,196.2638,133636.0
2025-01-29 14:00:00,196.72,197.14,196.4,196.87,220743.0,196.2538,196.6728,195.9346,196.4035,220743.0
2025-01-29 14:10:00,196.87,197.13,196.61,196.95,100482.0,196.4035,196.6628,196.1441,196.4833,100482.0
2025-01-29 14:20:00,196.99,197.13,196.9,196.96,107387.0,196.5232,196.6628,196.4334,196.4932,107387.0
2025-01-29 14:30:00,196.93,197.49,196.76,197.49,234568.0,196.4633,197.022,196.2937,197.022,234568.0
2025-01-29 14:40:00,197.47,198.17,197.41,197.88,238259.0,197.002,197.7004,196.9422,197.4111,238259.0
2025-01-29 14:50:00,197.9,198.21,197.66,197.93,127345.0,197.431,197.7403,197.1916,197.4609,127345.0
2025-01-29 15:00:00,197.93,198.18,197.59,198.07,134865.0,197.4609,197.7103,197.1217,197.6006,134865.0
2025-01-29 15:10:00,198.12,198.46,197.6,197.99,167544.0,197.6505,197.9897,197.1317,197.5208,167544.0
2025-01-29 15:20:00,198.03,198.4,197.99,198.14,126222.0,197.5607,197.9298,197.5208,197.6704,126222.0
2025-01-29 15:30:00,198.16,198.28,197.56,197.62,110724.0,197.6904,197.8101,197.0918,197.1517,110724.0
2025-01-29 15:40:00,197.64,197.7,197.45,197.65,170134.0,197.1716,197.2315,196.9821,197.1816,170134.0
2025-01-29 15:50:00,197.63,197.67,196.66,197.15,585506.0,197.1616,197.2016,196.1939,196.6828,585506.0
2025-01-30 09:30:00,199.76,201.51,199.76,201.48,883274.0,199.2866,201.0325,199.2866,201.0025,883274.0
2025-01-30 09:40:00,201.47,203.09,201.37,202.94,654645.0,200.9925,202.6087,200.8928,202.4591,654645.0
2025-01-30 09:50:00,202.91,203.24,202.19,202.43,469323.0,202.4291,202.7584,201.7108,201.9503,469323.0
2025-01-30 10:00:00,202.42,202.43,201.69,202.0,291614.0,201.9403,201.9503,201.212,201.5213,291614.0
2025-01-30 10:10:00,202.09,202.33,201.58,201.78,248265.0,201.6111,201.8505,201.1023,201.3018,248265.0
2025-01-30 10:20:00,201.84,202.16,201.33,201.63,206208.0,201.3617,201.6809,200.8529,201.1522,206208.0
2025-01-30 10:30:00,201.59,201.8,201.09,201.34,174687.0,201.1123,201.3218,200.6134,200.8629,174687.0
2025-01-30 10:40:00,201.38,201.41,200.38,200.4,161451.0,200.9028,200.9327,199.9051,199.9251,161451.0
2025-01-30 10:50:00,200.4,200.62,199.67,199.68,169099.0,199.9251,200.1446,199.1968,199.2068,169099.0
2025-01-30 11:00:00,199.68,200.15,199.47,200.09,198364.0,199.2068,199.6757,198.9973,199.6158,198364.0
2025-01-30 11:10:00,200.09,200.39,199.55,200.24,153743.0,199.6158,199.9151,199.0771,199.7655,153743.0
2025-01-30 11:20:00,200.27,201.3,200.26,201.3,147380.0,199.7954,200.823,199.7854,200.823,147380.0
2025-01-30 11:30:00,201.28,201.65,201.16,201.64,122023.0,200.803,201.1721,200.6833,201.1621,122023.0
2025-01-30 11:40:00,201.67,201.79,201.34,201.72,111404.0,201.1921,201.3118,200.8629,201.242,111404.0
2025-01-30 11:50:00,201.78,202.02,201.7,201.82,135959.0,201.3018,201.5412,201.222,201.3417,135959.0
2025-01-30 12:00:00,201.84,201.85,201.56,201.68,101224.0,201.3617,201.3716,201.0823,201.2021,101224.0
2025-01-30 12:10:00,201.72,201.78,201.34,201.46,109138.0,201.242,201.3018,200.8629,200.9826,109138.0
2025-01-30 12:20:00,201.46,201.74,201.0,201.07,106773.0,200.9826,201.2619,200.5237,200.5935,106773.0
2025-01-30 12:30:00,201.09,201.29,200.88,201.18,98266.0,200.6134,200.813,200.4039,200.7032,98266.0
2025-01-30 12:40:00,201.19,201.39,200.89,201.2,71779.0,200.7132,200.9127,200.4139,200.7232,71779.0
2025-01-30 12:50:00,201.19,201.32,201.1,201.18,93064.0,200.7132,200.8429,200.6234,200.7032,93064.0
2025-01-30 13:00:00,201.18,201.38,201.13,201.26,110435.0,200.7032,200.9028,200.6534,200.783,110435.0
2025-01-30 13:10:00,201.24,201.45,201.06,201.33,76676.0,200.7631,200.9726,200.5835,200.8529,76676.0
2025-01-30 13:20:00,201.31,201.69,201.31,201.46,93843.0,200.8329,201.212,200.8329,200.9826,93843.0
2025-01-30 13:30:00,201.49,202.02,201.46,202.0,119465.0,201.0125,201.5412,200.9826,201.5213,119465.0
2025-01-30 13:40:00,202.01,202.21,201.99,202.16,110304.0,201.5313,201.7308,201.5113,201.6809,110304.0
2025-01-30 13:50:00,202.14,202.36,201.98,202.22,109836.0,201.661,201.8804,201.5013,201.7408,109836.0
2025-01-30 14:00:00,202.23,202.27,202.07,202.24,88188.0,201.7507,201.7907,201.5911,201.7607,88188.0
2025-01-30 14:10:00,202.25,202.34,202.07,202.11,131529.0,201.7707,201.8605,201.5911,201.631,131529.0
2025-01-30 14:20:00,202.1,202.19,201.78,202.02,123897.0,201.6211,201.7108,201.3018,201.5412,123897.0
2025-01-30 14:30:00,202.02,202.11,201.87,201.89,116990.0,201.5412,201.631,201.3916,201.4116,116990.0
2025-01-30 14:40:00,201.88,201.97,201.75,201.97,69635.0,201.4016,201.4914,201.2719,201.4914,69635.0
2025-01-30 14:50:00,201.97,202.36,201.93,202.31,113955.0,201.4914,201.8804,201.4515,201.8306,113955.0
2025-01-30 15:00:00,202.31,202.61,202.31,202.58,211749.0,201.8306,202.1298,201.8306,202.0999,211749.0
2025-01-30 15:10:00,202.59,202.92,202.57,202.88,214599.0,202.1099,202.4391,202.0899,202.3992,214599.0
2025-01-30 15:20:00,202.87,203.06,202.71,202.74,240577.0,202.3892,202.5788,202.2296,202.2595,240577.0
2025-01-30 15:30:00,202.71,202.98,202.17,202.48,310953.0,202.2296,202.499,201.6909,202.0002,310953.0
2025-01-30 15:40:00,202.48,202.76,201.93,202.7,479820.0,202.0002,202.2795,201.4515,202.2196,479820.0
2025-01-30 15:50:00,202.72,202.85,202.08,202.6,909850.0,202.2396,202.3693,201.6011,202.1199,909850.0
2025-01-31 09:30:00,203.6,205.57,203.56,205.53,1004974.0,203.1175,205.0828,203.0776,205.0429,1004974.0
2025-01-31 09:40:00,205.55,205.77,204.9,205.34,410235.0,205.0629,205.2824,204.4144,204.8534,410235.0
2025-01-31 09:50:00,205.38,206.49,205.03,206.36,440118.0,204.8933,206.0007,204.5441,205.871,440118.0
2025-01-31 10:00:00,206.36,206.55,205.75,206.1,295859.0,205.871,206.0605,205.2624,205.6116,295859.0
2025-01-31 10:10:00,206.09,206.64,205.69,205.86,267740.0,205.6016,206.1503,205.2025,205.3721,267740.0
2025-01-31 10:20:00,205.84,206.02,205.37,205.84,174885.0,205.3522,205.5318,204.8833,205.3522,174885.0
2025-01-31 10:30:00,205.82,206.39,205.78,206.29,195745.0,205.3322,205.9009,205.2923,205.8011,195745.0
2025-01-31 10:40:00,206.29,206.29,205.78,206.21,144262.0,205.8011,205.8011,205.2923,205.7213,144262.0
2025-01-31 10:50:00,206.21,206.54,205.91,206.5,182665.0,205.7213,206.0505,205.422,206.0106,182665.0
2025-01-31 11:00:00,206.46,206.78,206.42,206.63,186743.0,205.9707,206.29,205.9308,206.1403,186743.0
2025-01-31 11:10:00,206.61,206.73,206.24,206.31,184920.0,206.1204,206.2401,205.7512,205.8211,184920.0
2025-01-31 11:20:00,206.31,206.31,206.07,206.18,134101.0,205.8211,205.8211,205.5816,205.6914,134101.0
2025-01-31 11:30:00,206.16,206.82,206.11,206.65,289931.0,205.6714,206.3299,205.6216,206.1603,289931.0
2025-01-31 11:40:00,206.65,206.77,206.26,206.38,158742.0,206.1603,206.28,205.7712,205.8909,158742.0
2025-01-31 11:50:00,206.38,206.47,206.29,206.34,88401.0,205.8909,205.9807,205.8011,205.851,88401.0
2025-01-31 12:00:00,206.36,206.41,205.95,206.14,90829.0,205.871,205.9208,205.4619,205.6515,90829.0
2025-01-31 12:10:00,206.18,206.3,205.97,206.09,114411.0,205.6914,205.8111,205.4819,205.6016,114411.0
2025-01-31 12:20:00,206.08,206.33,206.07,206.22,91291.0,205.5916,205.841,205.5816,205.7313,91291.0
2025-01-31 12:30:00,206.23,206.24,205.89,206.03,99931.0,205.7413,205.7512,205.4021,205.5417,99931.0
2025-01-31 12:40:00,206.04,206.44,206.02,206.37,108226.0,205.5517,205.9508,205.5318,205.8809,108226.0
2025-01-31 12:50:00,206.37,206.52,206.29,206.34,111132.0,205.8809,206.0306,205.8011,205.851,111132.0
2025-01-31 13:00:00,206.35,206.69,206.31,206.54,131465.0,205.861,206.2002,205.8211,206.0505,131465.0
2025-01-31 13:10:00,206.56,206.72,206.27,206.27,155366.0,206.0705,206.2301,205.7812,205.7812,155366.0
2025-01-31 13:20:00,206.29,207.08,206.17,206.54,289923.0,205.8011,206.5893,205.6814,206.0505,289923.0
2025-01-31 13:30:00,206.5,206.6,205.98,206.47,198735.0,206.0106,206.1104,205.4919,205.9807,198735.0
2025-01-31 13:40:00,206.54,206.8,206.28,206.71,102575.0,206.0505,206.3099,205.7912,206.2201,102575.0
2025-01-31 13:50:00,206.75,206.88,206.45,206.71,118236.0,206.26,206.3897,205.9607,206.2201,118236.0
2025-01-31 14:00:00,206.67,206.95,206.16,206.55,207704.0,206.1802,206.4596,205.6714,206.0605,207704.0
2025-01-31 14:10:00,206.55,207.06,206.54,206.66,169222.0,206.0605,206.5693,206.0505,206.1702,169222.0
2025-01-31 14:20:00,206.68,206.73,206.38,206.52,127778.0,206.1902,206.2401,205.8909,206.0306,127778.0
2025-01-31 14:30:00,206.52,206.72,206.17,206.17,153073.0,206.0306,206.2301,205.6814,205.6814,153073.0
2025-01-31 14:40:00,206.15,206.39,205.49,205.79,203542.0,205.6615,205.9009,205.003,205.3023,203542.0
2025-01-31 14:50:00,205.76,206.13,205.52,205.81,164390.0,205.2724,205.6415,205.033,205.3223,164390.0
2025-01-31 15:00:00,205.81,205.81,204.96,205.07,168505.0,205.3223,205.3223,204.4743,204.584,168505.0
2025-01-31 15:10:00,205.11,205.35,204.87,205.33,223897.0,204.6239,204.8634,204.3845,204.8434,223897.0
2025-01-31 15:20:00,205.3,205.53,205.05,205.15,155524.0,204.8135,205.0429,204.5641,204.6638,155524.0
2025-01-31 15:30:00,205.15,205.42,205.0,205.08,167649.0,204.6638,204.9332,204.5142,204.594,167649.0
2025-01-31 15:40:00,205.11,205.77,205.01,205.57,245388.0,204.6239,205.2824,204.5242,205.0828,245388.0
2025-01-31 15:50:00,205.59,206.17,205.05,205.52,1003498.0,205.1028,205.6814,204.5641,205.033,1003498.0
2025-02-03 09:30:00,202.25,204.5,201.66,204.22,1410088.0,201.7707,204.0154,201.1821,203.736,1410088.0
2025-02-03 09:40:00,204.22,204.3,201.95,202.69,547970.0,203.736,203.8158,201.4714,202.2097,547970.0
2025-02-03 09:50:00,202.72,203.87,202.64,203.39,349820.0,202.2396,203.3869,202.1598,202.908,349820.0
2025-02-03 10:00:00,203.36,203.54,202.4,203.4,275146.0,202.8781,203.0576,201.9203,202.918,275146.0
2025-02-03 10:10:00,203.38,203.38,201.98,201.98,258924.0,202.898,202.898,201.5013,201.5013,258924.0
2025-02-03 10:20:00,201.98,204.2,201.79,203.99,386833.0,201.5013,203.7161,201.3118,203.5066,386833.0
2025-02-03 10:30:00,203.92,204.32,203.36,204.19,245039.0,203.4367,203.8358,202.8781,203.7061,245039.0
2025-02-03 10:40:00,204.16,204.69,203.58,203.92,253866.0,203.6762,204.2049,203.0975,203.4367,253866.0
2025-02-03 10:50:00,203.93,204.16,203.67,203.82,133461.0,203.4467,203.6762,203.1873,203.337,133461.0
2025-02-03 11:00:00,203.8,204.23,203.22,204.17,166119.0,203.317,203.746,202.7384,203.6862,166119.0
2025-02-03 11:10:00,204.23,205.11,204.01,205.11,184218.0,203.746,204.6239,203.5265,204.6239,184218.0
2025-02-03 11:20:00,205.11,205.22,204.5,204.67,130922.0,204.6239,204.7337,204.0154,204.185,130922.0
2025-02-03 11:30:00,204.66,204.7,204.25,204.63,92222.0,204.175,204.2149,203.766,204.1451,92222.0
2025-02-03 11:40:00,204.7,205.22,204.43,204.45,123554.0,204.2149,204.7337,203.9455,203.9655,123554.0
2025-02-03 11:50:00,204.48,205.08,204.13,204.15,137696.0,203.9954,204.594,203.6462,203.6662,137696.0
2025-02-03 12:00:00,204.18,204.32,203.85,204.26,120969.0,203.6961,203.8358,203.3669,203.7759,120969.0
2025-02-03 12:10:00,204.25,204.28,203.88,204.2,83886.0,203.766,203.7959,203.3968,203.7161,83886.0
2025-02-03 12:20:00,204.22,204.87,204.17,204.19,128701.0,203.736,204.3845,203.6862,203.7061,128701.0
2025-02-03 12:30:00,204.2,204.38,203.98,204.1,109260.0,203.7161,203.8957,203.4966,203.6163,109260.0
2025-02-03 12:40:00,204.07,204.16,203.7,203.97,86376.0,203.5864,203.6762,203.2173,203.4866,86376.0
2025-02-03 12:50:00,204.02,204.57,203.71,204.33,181955.0,203.5365,204.0852,203.2272,203.8458,181955.0
2025-02-03 13:00:00,204.23,204.3,203.66,203.77,94180.0,203.746,203.8158,203.1774,203.2871,94180.0
2025-02-03 13:10:00,203.74,204.54,203.68,204.23,91067.0,203.2572,204.0553,203.1973,203.746,91067.0
2025-02-03 13:20:00,204.23,204.63,204.2,204.44,84759.0,203.746,204.1451,203.7161,203.9555,84759.0
2025-02-03 13:30:00,204.47,204.68,204.29,204.35,92420.0,203.9854,204.1949,203.8059,203.8657,92420.0
2025-02-03 13:40:00,204.36,204.54,204.22,204.33,76706.0,203.8757,204.0553,203.736,203.8458,76706.0
2025-02-03 13:50:00,204.34,204.63,204.33,204.44,127828.0,203.8557,204.1451,203.8458,203.9555,127828.0
2025-02-03 14:00:00,204.43,204.51,203.98,204.22,112905.0,203.9455,204.0253,203.4966,203.736,112905.0
2025-02-03 14:10:00,204.22,204.53,204.18,204.36,128175.0,203.736,204.0453,203.6961,203.8757,128175.0
2025-02-03 14:20:00,204.35,204.36,204.14,204.21,77100.0,203.8657,203.8757,203.6562,203.7261,77100.0
2025-02-03 14:30:00,204.23,204.27,204.0,204.08,64660.0,203.746,203.7859,203.5166,203.5964,64660.0
2025-02-03 14:40:00,204.09,204.26,204.01,204.11,80471.0,203.6063,203.7759,203.5265,203.6263,80471.0
2025-02-03 14:50:00,204.11,204.16,203.66,203.76,127276.0,203.6263,203.6762,203.1774,203.2771,127276.0
2025-02-03 15:00:00,203.77,204.0,203.61,203.69,162080.0,203.2871,203.5166,203.1275,203.2073,162080.0
2025-02-03 15:10:00,203.69,203.93,203.44,203.87,167449.0,203.2073,203.4467,202.9579,203.3869,167449.0
2025-02-03 15:20:00,203.85,203.86,203.53,203.57,144685.0,203.3669,203.3769,203.0477,203.0876,144685.0
2025-02-03 15:30:00,203.59,203.6,203.23,203.23,131609.0,203.1075,203.1175,202.7484,202.7484,131609.0
2025-02-03 15:40:00,203.26,203.75,203.05,203.66,201967.0,202.7783,203.2671,202.5688,203.1774,201967.0
2025-02-03 15:50:00,203.64,203.68,202.42,202.63,710497.0,203.1574,203.1973,201.9403,202.1498,710497.0
2025-02-04 09:30:00,204.54,205.77,204.26,205.35,1088253.0,204.0553,205.2824,203.7759,204.8634,1088253.0
2025-02-04 09:40:00,205.4,205.74,204.62,204.81,551531.0,204.9132,205.2524,204.1351,204.3246,551531.0
2025-02-04 09:50:00,204.8,206.0,204.8,206.0,383736.0,204.3147,205.5118,204.3147,205.5118,383736.0
2025-02-04 10:00:00,206.0,206.38,205.4,206.09,423308.0,205.5118,205.8909,204.9132,205.6016,423308.0
2025-02-04 10:10:00,206.08,206.78,206.07,206.74,353894.0,205.5916,206.29,205.5816,206.2501,353894.0
2025-02-04 10:20:00,206.71,207.3,206.5,207.16,338123.0,206.2201,206.8087,206.0106,206.6691,338123.0
2025-02-04 10:30:00,207.18,207.46,206.65,207.46,265408.0,206.689,206.9684,206.1603,206.9684,265408.0
2025-02-04 10:40:00,207.46,207.77,207.07,207.41,291057.0,206.9684,207.2776,206.5793,206.9185,291057.0
2025-02-04 10:50:00,207.4,207.61,206.96,207.58,235361.0,206.9085,207.118,206.4695,207.0881,235361.0
2025-02-04 11:00:00,207.61,207.88,207.45,207.59,221530.0,207.118,207.3874,206.9584,207.098,221530.0
2025-02-04 11:10:00,207.57,208.23,207.57,207.75,325774.0,207.0781,207.7365,207.0781,207.2577,325774.0
2025-02-04 11:20:00,207.75,207.75,206.88,207.35,316196.0,207.2577,207.2577,206.3897,206.8586,316196.0
2025-02-04 11:30:00,207.33,207.38,206.63,207.05,198136.0,206.8387,206.8885,206.1403,206.5593,198136.0
2025-02-04 11:40:00,207.04,207.12,206.2,206.23,249431.0,206.5493,206.6292,205.7113,205.7413,249431.0
2025-02-04 11:50:00,206.21,206.69,205.99,206.59,294613.0,205.7213,206.2002,205.5018,206.1004,294613.0
2025-02-04 12:00:00,206.62,206.75,206.2,206.39,180352.0,206.1303,206.26,205.7113,205.9009,180352.0
2025-02-04 12:10:00,206.41,206.59,205.89,205.9,386527.0,205.9208,206.1004,205.4021,205.4121,386527.0
2025-02-04 12:20:00,205.92,206.1,205.62,205.78,146268.0,205.432,205.6116,205.1327,205.2923,146268.0
2025-02-04 12:30:00,205.81,205.85,205.53,205.67,129214.0,205.3223,205.3622,205.0429,205.1826,129214.0
2025-02-04 12:40:00,205.66,206.26,205.65,206.22,215789.0,205.1726,205.7712,205.1626,205.7313,215789.0
2025-02-04 12:50:00,206.23,206.78,206.22,206.74,209673.0,205.7413,206.29,205.7313,206.2501,209673.0
2025-02-04 13:00:00,206.73,206.74,206.13,206.27,176359.0,206.2401,206.2501,205.6415,205.7812,176359.0
2025-02-04 13:10:00,206.28,206.72,206.28,206.67,217287.0,205.7912,206.2301,205.7912,206.1802,217287.0
2025-02-04 13:20:00,206.7,207.49,206.6,207.14,304237.0,206.2102,206.9983,206.1104,206.6491,304237.0
2025-02-04 13:30:00,207.1,207.13,206.73,206.85,161774.0,206.6092,206.6391,206.2401,206.3598,161774.0
2025-02-04 13:40:00,206.86,206.95,206.56,206.58,174124.0,206.3698,206.4596,206.0705,206.0904,174124.0
2025-02-04 13:50:00,206.59,206.73,206.36,206.4,164447.0,206.1004,206.2401,205.871,205.9109,164447.0
2025-02-04 14:00:00,206.39,206.68,206.33,206.65,156306.0,205.9009,206.1902,205.841,206.1603,156306.0
2025-02-04 14:10:00,206.68,206.96,206.65,206.95,189688.0,206.1902,206.4695,206.1603,206.4596,189688.0
2025-02-04 14:20:00,206.95,207.11,206.75,206.92,269112.0,206.4596,206.6192,206.26,206.4296,269112.0
2025-02-04 14:30:00,206.95,207.08,206.91,206.97,209036.0,206.4596,206.5893,206.4197,206.4795,209036.0
2025-02-04 14:40:00,206.96,207.04,206.72,206.76,222883.0,206.4695,206.5493,206.2301,206.27,222883.0
2025-02-04 14:50:00,206.76,206.95,206.6,206.81,246074.0,206.27,206.4596,206.1104,206.3199,246074.0
2025-02-04 15:00:00,206.81,207.53,206.73,207.51,371013.0,206.3199,207.0382,206.2401,207.0182,371013.0
2025-02-04 15:10:00,207.53,207.94,207.51,207.71,462002.0,207.0382,207.4472,207.0182,207.2178,462002.0
2025-02-04 15:20:00,207.71,207.73,207.0,207.08,395314.0,207.2178,207.2377,206.5094,206.5893,395314.0
2025-02-04 15:30:00,207.07,207.77,206.94,207.69,385896.0,206.5793,207.2776,206.4496,207.1978,385896.0
2025-02-04 15:40:00,207.72,208.17,207.57,208.02,626836.0,207.2277,207.6767,207.0781,207.527,626836.0
2025-02-04 15:50:00,208.0,208.7,207.67,207.73,1653114.0,207.5071,208.2054,207.1779,207.2377,1653114.0
2025-02-05 09:30:00,193.08,194.55,190.47,194.19,4570143.0,192.6224,194.0889,190.0186,193.7298,4570143.0
2025-02-05 09:40:00,194.14,194.43,192.08,192.79,1701219.0,193.6799,193.9692,191.6248,192.3331,1701219.0
2025-02-05 09:50:00,192.78,193.0,191.01,191.08,1430335.0,192.3231,192.5426,190.5573,190.6272,1430335.0
2025-02-05 10:00:00,191.12,191.71,190.72,191.44,1432118.0,190.6671,191.2557,190.268,190.9863,1432118.0
2025-02-05 10:10:00,191.44,191.48,189.96,190.36,1397181.0,190.9863,191.0262,189.5098,189.9089,1397181.0
2025-02-05 10:20:00,190.33,190.77,189.93,190.27,1005011.0,189.8789,190.3179,189.4799,189.8191,1005011.0
2025-02-05 10:30:00,190.25,191.02,189.97,190.99,841759.0,189.7991,190.5673,189.5198,190.5374,841759.0
2025-02-05 10:40:00,190.98,191.15,190.24,191.09,747518.0,190.5274,190.697,189.7892,190.6371,747518.0
2025-02-05 10:50:00,191.1,191.45,190.55,190.84,648954.0,190.6471,190.9963,190.0984,190.3877,648954.0
2025-02-05 11:00:00,190.84,191.68,190.65,191.54,657246.0,190.3877,191.2257,190.1982,191.0861,657246.0
2025-02-05 11:10:00,191.54,191.63,190.83,191.02,537901.0,191.0861,191.1759,190.3778,190.5673,537901.0
2025-02-05 11:20:00,191.0,191.52,190.77,191.5,492224.0,190.5474,191.0661,190.3179,191.0462,492224.0
2025-02-05 11:30:00,191.48,191.82,191.31,191.58,430575.0,191.0262,191.3654,190.8566,191.126,430575.0
2025-02-05 11:40:00,191.58,192.68,191.33,192.67,507570.0,191.126,192.2234,190.8766,192.2134,507570.0
2025-02-05 11:50:00,192.67,193.25,192.59,192.94,661710.0,192.2134,192.792,192.1336,192.4828,661710.0
2025-02-05 12:00:00,192.94,193.32,192.81,192.99,474563.0,192.4828,192.8619,192.3531,192.5326,474563.0
2025-02-05 12:10:00,193.0,193.1,192.3,192.41,519606.0,192.5426,192.6424,191.8443,191.954,519606.0
2025-02-05 12:20:00,192.41,192.63,192.23,192.5,403824.0,191.954,192.1735,191.7744,192.0438,403824.0
2025-02-05 12:30:00,192.51,192.95,192.4,192.65,336996.0,192.0538,192.4927,191.944,192.1935,336996.0
2025-02-05 12:40:00,192.67,193.31,192.65,192.73,396799.0,192.2134,192.8519,192.1935,192.2733,396799.0
2025-02-05 12:50:00,192.74,192.89,192.05,192.24,494770.0,192.2832,192.4329,191.5949,191.7844,494770.0
2025-02-05 13:00:00,192.25,192.87,192.22,192.65,362894.0,191.7944,192.4129,191.7645,192.1935,362894.0
2025-02-05 13:10:00,192.65,192.69,192.26,192.54,280785.0,192.1935,192.2334,191.8044,192.0837,280785.0
2025-02-05 13:20:00,192.53,192.57,192.06,192.31,348445.0,192.0737,192.1136,191.6048,191.8543,348445.0
2025-02-05 13:30:00,192.31,192.72,192.25,192.68,262974.0,191.8543,192.2633,191.7944,192.2234,262974.0
2025-02-05 13:40:00,192.67,193.08,192.65,193.05,314951.0,192.2134,192.6224,192.1935,192.5925,314951.0
2025-02-05 13:50:00,193.04,193.16,192.55,192.95,299644.0,192.5825,192.7022,192.0937,192.4927,299644.0
2025-02-05 14:00:00,192.93,193.0,192.11,192.23,357839.0,192.4728,192.5426,191.6547,191.7744,357839.0
2025-02-05 14:10:00,192.25,192.45,192.12,192.4,313592.0,191.7944,191.9939,191.6647,191.944,313592.0
2025-02-05 14:20:00,192.41,192.45,191.56,191.75,572549.0,191.954,191.9939,191.106,191.2956,572549.0
2025-02-05 14:30:00,191.75,191.84,191.45,191.8,433218.0,191.2956,191.3854,190.9963,191.3455,433218.0
2025-02-05 14:40:00,191.79,192.06,191.76,191.97,372179.0,191.3355,191.6048,191.3056,191.5151,372179.0
2025-02-05 14:50:00,191.96,191.97,191.35,191.53,394428.0,191.5051,191.5151,190.8965,191.0761,394428.0
2025-02-05 15:00:00,191.54,191.94,191.35,191.9,418049.0,191.0861,191.4851,190.8965,191.4452,418049.0
2025-02-05 15:10:00,191.89,192.27,191.77,192.09,370077.0,191.4353,191.8144,191.3155,191.6348,370077.0
2025-02-05 15:20:00,192.09,192.48,192.03,192.22,408237.0,191.6348,192.0239,191.5749,191.7645,408237.0
2025-02-05 15:30:00,192.2,192.39,192.0,192.08,443237.0,191.7445,191.9341,191.545,191.6248,443237.0
2025-02-05 15:40:00,192.06,192.21,191.52,191.93,520469.0,191.6048,191.7545,191.0661,191.4752,520469.0
2025-02-05 15:50:00,191.9,193.53,191.7,193.32,2389392.0,191.4452,193.0714,191.2457,192.8619,2389392.0
2025-02-06 09:30:00,190.93,192.48,190.49,191.5,2029230.0,190.4775,192.0239,190.0386,191.0462,2029230.0
2025-02-06 09:40:00,191.5,192.11,191.11,191.85,652432.0,191.0462,191.6547,190.6571,191.3953,652432.0
2025-02-06 09:50:00,191.89,192.2,191.45,191.97,460152.0,191.4353,191.7445,190.9963,191.5151,460152.0
2025-02-06 10:00:00,191.97,192.33,191.26,192.24,658952.0,191.5151,191.8742,190.8067,191.7844,658952.0
2025-02-06 10:10:00,192.22,193.17,191.97,192.71,543267.0,191.7645,192.7122,191.5151,192.2533,543267.0
2025-02-06 10:20:00,192.72,192.77,191.82,192.19,343185.0,192.2633,192.3132,191.3654,191.7345,343185.0
2025-02-06 10:30:00,192.18,192.61,191.72,191.73,443576.0,191.7246,192.1535,191.2657,191.2756,443576.0
2025-02-06 10:40:00,191.79,192.37,191.73,192.2,405636.0,191.3355,191.9141,191.2756,191.7445,405636.0
2025-02-06 10:50:00,192.21,192.65,192.11,192.56,387970.0,191.7545,192.1935,191.6547,192.1037,387970.0
2025-02-06 11:00:00,192.56,192.81,192.38,192.68,301347.0,192.1037,192.3531,191.9241,192.2234,301347.0
2025-02-06 11:10:00,192.69,192.87,192.43,192.63,214950.0,192.2334,192.4129,191.974,192.1735,214950.0
2025-02-06 11:20:00,192.66,192.66,192.22,192.55,240866.0,192.2034,192.2034,191.7645,192.0937,240866.0
2025-02-06 11:30:00,192.56,192.72,192.31,192.59,191052.0,192.1037,192.2633,191.8543,192.1336,191052.0
2025-02-06 11:40:00,192.57,192.64,192.23,192.33,183959.0,192.1136,192.1835,191.7744,191.8742,183959.0
2025-02-06 11:50:00,192.32,192.54,192.2,192.45,186066.0,191.8642,192.0837,191.7445,191.9939,186066.0
2025-02-06 12:00:00,192.45,192.5,192.22,192.48,192263.0,191.9939,192.0438,191.7645,192.0239,192263.0
2025-02-06 12:10:00,192.49,192.78,192.33,192.74,189166.0,192.0338,192.3231,191.8742,192.2832,189166.0
2025-02-06 12:20:00,192.73,192.82,192.41,192.44,185289.0,192.2733,192.363,191.954,191.9839,185289.0
2025-02-06 12:30:00,192.47,192.59,192.31,192.49,153515.0,192.0139,192.1336,191.8543,192.0338,153515.0
2025-02-06 12:40:00,192.5,192.69,192.41,192.64,177597.0,192.0438,192.2334,191.954,192.1835,177597.0
2025-02-06 12:50:00,192.65,192.79,192.59,192.62,146528.0,192.1935,192.3331,192.1336,192.1635,146528.0
2025-02-06 13:00:00,192.64,193.17,192.62,192.93,213168.0,192.1835,192.7122,192.1635,192.4728,213168.0
2025-02-06 13:10:00,192.97,193.12,192.68,193.02,175220.0,192.5127,192.6623,192.2234,192.5626,175220.0
2025-02-06 13:20:00,193.07,193.45,192.99,193.32,238352.0,192.6125,192.9916,192.5326,192.8619,238352.0
2025-02-06 13:30:00,193.33,193.43,193.18,193.31,125157.0,192.8718,192.9716,192.7222,192.8519,125157.0
2025-02-06 13:40:00,193.33,193.83,193.27,193.65,267036.0,192.8718,193.3707,192.812,193.1911,267036.0
2025-02-06 13:50:00,193.66,193.66,193.01,193.17,193373.0,193.2011,193.2011,192.5526,192.7122,193373.0
2025-02-06 14:00:00,193.17,193.56,193.14,193.48,182503.0,192.7122,193.1013,192.6823,193.0215,182503.0
2025-02-06 14:10:00,193.43,193.5,193.03,193.23,150063.0,192.9716,193.0414,192.5726,192.7721,150063.0
2025-02-06 14:20:00,193.24,193.26,192.97,193.15,147665.0,192.7821,192.802,192.5127,192.6923,147665.0
2025-02-06 14:30:00,193.16,193.17,192.35,192.58,300437.0,192.7022,192.7122,191.8942,192.1236,300437.0
2025-02-06 14:40:00,192.56,192.75,192.42,192.58,127062.0,192.1037,192.2932,191.964,192.1236,127062.0
2025-02-06 14:50:00,192.59,192.7,192.22,192.28,157590.0,192.1336,192.2433,191.7645,191.8243,157590.0
2025-02-06 15:00:00,192.27,192.36,192.17,192.24,235974.0,191.8144,191.9041,191.7146,191.7844,235974.0
2025-02-06 15:10:00,192.24,192.71,192.12,192.53,246156.0,191.7844,192.2533,191.6647,192.0737,246156.0
2025-02-06 15:20:00,192.54,192.67,192.37,192.63,239946.0,192.0837,192.2134,191.9141,192.1735,239946.0
2025-02-06 15:30:00,192.65,193.01,192.57,192.95,230155.0,192.1935,192.5526,192.1136,192.4927,230155.0
2025-02-06 15:40:00,192.95,192.97,192.73,192.92,314377.0,192.4927,192.5127,192.2733,192.4628,314377.0
2025-02-06 15:50:00,192.95,193.75,192.9,193.34,910332.0,192.4927,193.2908,192.4429,192.8818,910332.0
2025-02-07 09:30:00,192.68,193.02,191.76,191.92,1376425.0,192.2234,192.5626,191.3056,191.4652,1376425.0
2025-02-07 09:40:00,191.92,192.36,191.56,191.82,834599.0,191.4652,191.9041,191.106,191.3654,834599.0
2025-02-07 09:50:00,191.81,191.91,190.62,190.73,813720.0,191.3554,191.4552,190.1683,190.278,813720.0
2025-02-07 10:00:00,190.66,190.72,187.88,189.12,1638657.0,190.2082,190.268,187.4348,188.6718,1638657.0
2025-02-07 10:10:00,189.15,189.2,187.94,188.56,710509.0,188.7017,188.7516,187.4946,188.1131,710509.0
2025-02-07 10:20:00,188.55,188.99,188.11,188.15,495097.0,188.1032,188.5421,187.6642,187.7041,495097.0
2025-02-07 10:30:00,188.12,188.3,187.52,187.91,736906.0,187.6742,187.8538,187.0756,187.4647,736906.0
2025-02-07 10:40:00,187.92,188.68,187.89,188.63,496993.0,187.4747,188.2329,187.4447,188.183,496993.0
2025-02-07 10:50:00,188.64,188.67,186.89,187.93,792395.0,188.193,188.2229,186.4471,187.4846,792395.0
2025-02-07 11:00:00,187.96,188.38,187.26,188.11,371593.0,187.5146,187.9336,186.8162,187.6642,371593.0
2025-02-07 11:10:00,188.12,188.2,187.36,187.78,336915.0,187.6742,187.754,186.916,187.335,336915.0
2025-02-07 11:20:00,187.82,188.17,187.25,187.32,271169.0,187.3749,187.7241,186.8062,186.8761,271169.0
2025-02-07 11:30:00,187.35,187.49,186.48,186.63,413595.0,186.906,187.0457,186.0381,186.1877,413595.0
2025-02-07 11:40:00,186.64,186.95,186.51,186.76,306783.0,186.1977,186.507,186.068,186.3174,306783.0
2025-02-07 11:50:00,186.75,186.86,186.29,186.44,417508.0,186.3074,186.4172,185.8485,185.9982,417508.0
2025-02-07 12:00:00,186.43,186.56,185.68,186.36,666878.0,185.9882,186.1179,185.24,185.9184,666878.0
2025-02-07 12:10:00,186.37,186.52,185.38,185.51,401350.0,185.9283,186.078,184.9407,185.0704,401350.0
2025-02-07 12:20:00,185.51,185.87,185.1,185.45,490659.0,185.0704,185.4295,184.6613,185.0105,490659.0
2025-02-07 12:30:00,185.44,186.39,185.22,186.36,372906.0,185.0005,185.9483,184.7811,185.9184,372906.0
2025-02-07 12:40:00,186.36,187.06,186.27,186.97,536693.0,185.9184,186.6167,185.8286,186.5269,536693.0
2025-02-07 12:50:00,186.97,187.18,186.4,186.45,306783.0,186.5269,186.7364,185.9583,186.0081,306783.0
2025-02-07 13:00:00,186.45,187.29,186.34,187.21,190000.0,186.0081,186.8462,185.8984,186.7663,190000.0
2025-02-07 13:10:00,187.23,187.44,187.0,187.38,191523.0,186.7863,186.9958,186.5568,186.9359,191523.0
2025-02-07 13:20:00,187.37,187.84,187.21,187.83,221882.0,186.926,187.3948,186.7663,187.3849,221882.0
2025-02-07 13:30:00,187.81,188.16,187.57,188.16,311622.0,187.3649,187.7141,187.1255,187.7141,311622.0
2025-02-07 13:40:00,188.16,188.19,186.87,187.31,388239.0,187.7141,187.744,186.4271,186.8661,388239.0
2025-02-07 13:50:00,187.31,187.57,187.02,187.06,172702.0,186.8661,187.1255,186.5768,186.6167,172702.0
2025-02-07 14:00:00,187.06,187.5,186.99,187.42,303389.0,186.6167,187.0557,186.5469,186.9758,303389.0
2025-02-07 14:10:00,187.43,187.5,187.08,187.2,200261.0,186.9858,187.0557,186.6367,186.7564,200261.0
2025-02-07 14:20:00,187.21,187.48,186.99,187.37,209694.0,186.7663,187.0357,186.5469,186.926,209694.0
2025-02-07 14:30:00,187.37,187.75,187.24,187.59,346938.0,186.926,187.3051,186.7963,187.1454,346938.0
2025-02-07 14:40:00,187.6,187.77,187.43,187.69,191485.0,187.1554,187.325,186.9858,187.2452,191485.0
2025-02-07 14:50:00,187.7,187.79,187.45,187.59,175325.0,187.2552,187.345,187.0058,187.1454,175325.0
2025-02-07 15:00:00,187.59,187.74,187.32,187.57,159325.0,187.1454,187.2951,186.8761,187.1255,159325.0
2025-02-07 15:10:00,187.57,187.63,187.29,187.53,219084.0,187.1255,187.1853,186.8462,187.0856,219084.0
2025-02-07 15:20:00,187.51,187.55,187.1,187.12,273538.0,187.0656,187.1055,186.6566,186.6766,273538.0
2025-02-07 15:30:00,187.12,187.37,186.99,187.23,387706.0,186.6766,186.926,186.5469,186.7863,387706.0
2025-02-07 15:40:00,187.24,187.46,187.0,187.01,286830.0,186.7963,187.0158,186.5568,186.5668,286830.0
2025-02-07 15:50:00,187.03,187.46,186.9,187.19,1111197.0,186.5868,187.0158,186.4571,186.7464,1111197.0
2025-02-10 09:30:00,189.11,189.25,187.61,188.07,1259635.0,188.6618,188.8015,187.1654,187.6243,1259635.0
2025-02-10 09:40:00,188.07,188.76,187.81,188.21,477734.0,187.6243,188.3127,187.3649,187.764,477734.0
2025-02-10 09:50:00,188.24,188.51,187.85,188.49,328228.0,187.7939,188.0633,187.4048,188.0433,328228.0
2025-02-10 10:00:00,188.5,189.99,188.39,189.76,522829.0,188.0533,189.5398,187.9435,189.3103,522829.0
2025-02-10 10:10:00,189.77,189.88,189.4,189.65,274160.0,189.3203,189.43,188.9512,189.2006,274160.0
2025-02-10 10:20:00,189.65,189.91,189.44,189.6,202504.0,189.2006,189.4599,188.9911,189.1507,202504.0
2025-02-10 10:30:00,189.6,189.9,189.58,189.75,205639.0,189.1507,189.45,189.1307,189.3003,205639.0
2025-02-10 10:40:00,189.75,189.8,189.27,189.29,207386.0,189.3003,189.3502,188.8215,188.8414,207386.0
2025-02-10 10:50:00,189.28,189.37,188.85,189.11,251287.0,188.8314,188.9212,188.4025,188.6618,251287.0
2025-02-10 11:00:00,189.11,189.51,188.82,189.03,202664.0,188.6618,189.0609,188.3725,188.582,202664.0
2025-02-10 11:10:00,189.04,189.19,188.93,189.1,162366.0,188.592,188.7417,188.4823,188.6519,162366.0
2025-02-10 11:20:00,189.1,189.47,188.98,188.98,166753.0,188.6519,189.021,188.5321,188.5321,166753.0
2025-02-10 11:30:00,189.0,189.01,188.65,188.84,212993.0,188.5521,188.5621,188.2029,188.3925,212993.0
2025-02-10 11:40:00,188.84,189.2,188.83,189.06,127895.0,188.3925,188.7516,188.3825,188.612,127895.0
2025-02-10 11:50:00,189.06,189.14,188.83,188.94,110550.0,188.612,188.6918,188.3825,188.4922,110550.0
2025-02-10 12:00:00,188.93,188.93,188.32,188.38,156635.0,188.4823,188.4823,187.8737,187.9336,156635.0
2025-02-10 12:10:00,188.37,188.38,187.9,187.97,248013.0,187.9236,187.9336,187.4547,187.5245,248013.0
2025-02-10 12:20:00,187.96,188.15,187.82,187.93,160930.0,187.5146,187.7041,187.3749,187.4846,160930.0
2025-02-10 12:30:00,187.94,188.19,187.9,188.14,114346.0,187.4946,187.744,187.4547,187.6941,114346.0
2025-02-10 12:40:00,188.15,188.27,187.9,187.95,147713.0,187.7041,187.8238,187.4547,187.5046,147713.0
2025-02-10 12:50:00,187.95,188.48,187.94,188.47,137197.0,187.5046,188.0333,187.4946,188.0234,137197.0
2025-02-10 13:00:00,188.46,188.53,188.24,188.5,154286.0,188.0134,188.0832,187.7939,188.0533,154286.0
2025-02-10 13:10:00,188.5,188.51,188.28,188.39,160111.0,188.0533,188.0633,187.8338,187.9435,160111.0
2025-02-10 13:20:00,188.39,188.61,188.39,188.52,114510.0,187.9435,188.163,187.9435,188.0732,114510.0
2025-02-10 13:30:00,188.52,188.59,188.43,188.46,96021.0,188.0732,188.1431,187.9835,188.0134,96021.0
2025-02-10 13:40:00,188.45,188.54,188.33,188.51,85524.0,188.0034,188.0932,187.8837,188.0633,85524.0
2025-02-10 13:50:00,188.52,188.61,188.47,188.49,99604.0,188.0732,188.163,188.0234,188.0433,99604.0
2025-02-10 14:00:00,188.47,188.47,188.25,188.35,122338.0,188.0234,188.0234,187.8039,187.9036,122338.0
2025-02-10 14:10:00,188.35,188.57,188.35,188.51,163918.0,187.9036,188.1231,187.9036,188.0633,163918.0
2025-02-10 14:20:00,188.53,188.58,188.27,188.36,151621.0,188.0832,188.1331,187.8238,187.9136,151621.0
2025-02-10 14:30:00,188.34,188.52,188.3,188.32,114871.0,187.8937,188.0732,187.8538,187.8737,114871.0
2025-02-10 14:40:00,188.32,188.43,188.26,188.36,142672.0,187.8737,187.9835,187.8139,187.9136,142672.0
2025-02-10 14:50:00,188.36,188.51,188.31,188.4,113686.0,187.9136,188.0633,187.8637,187.9535,113686.0
2025-02-10 15:00:00,188.4,188.55,188.35,188.47,154942.0,187.9535,188.1032,187.9036,188.0234,154942.0
2025-02-10 15:10:00,188.46,188.49,188.31,188.43,170270.0,188.0134,188.0433,187.8637,187.9835,170270.0
2025-02-10 15:20:00,188.43,188.46,188.37,188.4,153137.0,187.9835,188.0134,187.9236,187.9535,153137.0
2025-02-10 15:30:00,188.41,188.41,188.07,188.25,258934.0,187.9635,187.9635,187.6243,187.8039,258934.0
2025-02-10 15:40:00,188.25,188.48,188.23,188.4,200689.0,187.8039,188.0333,187.7839,187.9535,200689.0
2025-02-10 15:50:00,188.38,188.43,187.93,188.2,657338.0,187.9336,187.9835,187.4846,187.754,657338.0
2025-02-11 09:30:00,186.82,188.8,186.56,188.02,746574.0,186.3773,188.3526,186.1179,187.5744,746574.0
2025-02-11 09:40:00,188.0,188.01,187.3,187.38,241882.0,187.5545,187.5644,186.8561,186.9359,241882.0
2025-02-11 09:50:00,187.38,187.81,187.06,187.37,265869.0,186.9359,187.3649,186.6167,186.926,265869.0
2025-02-11 10:00:00,187.39,187.8,187.21,187.47,259672.0,186.9459,187.3549,186.7663,187.0257,259672.0
2025-02-11 10:10:00,187.47,187.74,187.22,187.71,180705.0,187.0257,187.2951,186.7763,187.2652,180705.0
2025-02-11 10:20:00,187.73,188.22,187.61,188.12,162242.0,187.2851,187.7739,187.1654,187.6742,162242.0
2025-02-11 10:30:00,188.12,188.38,187.98,188.05,166835.0,187.6742,187.9336,187.5345,187.6044,166835.0
2025-02-11 10:40:00,188.04,188.31,188.02,188.28,140135.0,187.5944,187.8637,187.5744,187.8338,140135.0
2025-02-11 10:50:00,188.27,188.29,187.17,187.18,169186.0,187.8238,187.8438,186.7264,186.7364,169186.0
2025-02-11 11:00:00,187.21,187.29,186.32,186.53,363200.0,186.7663,186.8462,185.8785,186.088,363200.0
2025-02-11 11:10:00,186.55,186.8,186.39,186.73,186141.0,186.1079,186.3573,185.9483,186.2875,186141.0
2025-02-11 11:20:00,186.77,187.04,186.73,186.86,160929.0,186.3274,186.5967,186.2875,186.4172,160929.0
2025-02-11 11:30:00,186.84,187.11,186.74,187.01,115305.0,186.3972,186.6666,186.2975,186.5668,115305.0
2025-02-11 11:40:00,187.0,187.02,186.55,186.62,140073.0,186.5568,186.5768,186.1079,186.1777,140073.0
2025-02-11 11:50:00,186.63,186.63,186.25,186.54,194030.0,186.1877,186.1877,185.8086,186.0979,194030.0
2025-02-11 12:00:00,186.52,186.63,186.11,186.26,179345.0,186.078,186.1877,185.6689,185.8186,179345.0
2025-02-11 12:10:00,186.23,186.4,186.08,186.37,172414.0,185.7887,185.9583,185.639,185.9283,172414.0
2025-02-11 12:20:00,186.35,186.69,186.28,186.63,96389.0,185.9084,186.2476,185.8385,186.1877,96389.0
2025-02-11 12:30:00,186.65,186.75,186.48,186.67,95121.0,186.2077,186.3074,186.0381,186.2276,95121.0
2025-02-11 12:40:00,186.69,186.73,186.55,186.65,68947.0,186.2476,186.2875,186.1079,186.2077,68947.0
2025-02-11 12:50:00,186.66,186.7,186.43,186.44,81975.0,186.2176,186.2576,185.9882,185.9982,81975.0
2025-02-11 13:00:00,186.44,186.71,186.4,186.7,84746.0,185.9982,186.2675,185.9583,186.2576,84746.0
2025-02-11 13:10:00,186.71,186.76,186.45,186.5,119912.0,186.2675,186.3174,186.0081,186.058,119912.0
2025-02-11 13:20:00,186.5,186.51,186.33,186.39,93623.0,186.058,186.068,185.8884,185.9483,93623.0
2025-02-11 13:30:00,186.39,186.87,186.38,186.81,130755.0,185.9483,186.4271,185.9383,186.3673,130755.0
2025-02-11 13:40:00,186.81,186.92,186.7,186.75,117006.0,186.3673,186.477,186.2576,186.3074,117006.0
2025-02-11 13:50:00,186.75,186.84,186.63,186.7,109449.0,186.3074,186.3972,186.1877,186.2576,109449.0
2025-02-11 14:00:00,186.7,186.78,186.61,186.64,105376.0,186.2576,186.3374,186.1678,186.1977,105376.0
2025-02-11 14:10:00,186.64,186.69,186.53,186.64,105555.0,186.1977,186.2476,186.088,186.1977,105555.0
2025-02-11 14:20:00,186.64,186.75,186.6,186.72,100922.0,186.1977,186.3074,186.1578,186.2775,100922.0
2025-02-11 14:30:00,186.71,186.71,186.44,186.59,154761.0,186.2675,186.2675,185.9982,186.1478,154761.0
2025-02-11 14:40:00,186.6,187.03,186.6,186.98,214232.0,186.1578,186.5868,186.1578,186.5369,214232.0
2025-02-11 14:50:00,186.97,187.19,186.94,187.09,148549.0,186.5269,186.7464,186.497,186.6466,148549.0
2025-02-11 15:00:00,187.09,187.32,187.09,187.25,93534.0,186.6466,186.8761,186.6466,186.8062,93534.0
2025-02-11 15:10:00,187.24,187.53,187.21,187.49,100845.0,186.7963,187.0856,186.7663,187.0457,100845.0
2025-02-11 15:20:00,187.49,187.54,187.19,187.26,157632.0,187.0457,187.0956,186.7464,186.8162,157632.0
2025-02-11 15:30:00,187.26,187.28,186.9,186.91,123048.0,186.8162,186.8362,186.4571,186.4671,123048.0
2025-02-11 15:40:00,186.91,187.14,186.86,187.09,124220.0,186.4671,186.6965,186.4172,186.6466,124220.0
2025-02-11 15:50:00,187.11,187.25,186.55,187.1,763631.0,186.6666,186.8062,186.1079,186.6566,763631.0
2025-02-12 09:30:00,185.0,185.98,183.63,185.8,874361.0,184.5616,185.5393,183.1948,185.3597,874361.0
2025-02-12 09:40:00,185.81,186.51,185.78,186.5,338745.0,185.3697,186.068,185.3397,186.058,338745.0
2025-02-12 09:50:00,186.5,186.83,185.9,186.09,246185.0,186.058,186.3872,185.4594,185.649,246185.0
2025-02-12 10:00:00,186.13,186.15,185.09,185.19,251197.0,185.6889,185.7089,184.6514,184.7511,251197.0
2025-02-12 10:10:00,185.2,185.66,184.97,185.58,221504.0,184.7611,185.22,184.5317,185.1402,221504.0
2025-02-12 10:20:00,185.61,185.71,184.97,185.12,218747.0,185.1701,185.2699,184.5317,184.6813,218747.0
2025-02-12 10:30:00,185.14,185.78,185.11,185.56,233036.0,184.7012,185.3397,184.6713,185.1203,233036.0
2025-02-12 10:40:00,185.57,185.64,185.0,185.11,184282.0,185.1302,185.2001,184.5616,184.6713,184282.0
2025-02-12 10:50:00,185.15,185.47,185.1,185.27,121403.0,184.7112,185.0305,184.6613,184.8309,121403.0
2025-02-12 11:00:00,185.25,185.33,184.98,185.17,132856.0,184.811,184.8908,184.5416,184.7312,132856.0
2025-02-12 11:10:00,185.19,185.3,184.45,184.74,228611.0,184.7511,184.8609,184.0129,184.3022,228611.0
2025-02-12 11:20:00,184.77,184.85,184.24,184.41,157877.0,184.3321,184.4119,183.8034,183.973,157877.0
2025-02-12 11:30:00,184.41,184.9,184.36,184.83,127854.0,183.973,184.4618,183.9231,184.392,127854.0
2025-02-12 11:40:00,184.83,185.32,184.83,185.31,164965.0,184.392,184.8808,184.392,184.8708,164965.0
2025-02-12 11:50:00,185.3,185.76,185.27,185.75,182260.0,184.8609,185.3198,184.8309,185.3098,182260.0
2025-02-12 12:00:00,185.73,185.89,185.38,185.46,194660.0,185.2899,185.4495,184.9407,185.0205,194660.0
2025-02-12 12:10:00,185.44,185.8,185.41,185.48,116290.0,185.0005,185.3597,184.9706,185.0404,116290.0
2025-02-12 12:20:00,185.47,185.88,185.45,185.77,108343.0,185.0305,185.4395,185.0105,185.3298,108343.0
2025-02-12 12:30:00,185.77,185.85,185.52,185.73,97934.0,185.3298,185.4096,185.0803,185.2899,97934.0
2025-02-12 12:40:00,185.72,186.06,185.71,185.88,131155.0,185.2799,185.6191,185.2699,185.4395,131155.0
2025-02-12 12:50:00,185.89,186.41,185.85,186.31,182438.0,185.4495,185.9682,185.4096,185.8685,182438.0
2025-02-12 13:00:00,186.33,186.39,185.68,185.73,120501.0,185.8884,185.9483,185.24,185.2899,120501.0
2025-02-12 13:10:00,185.73,185.92,185.69,185.69,63775.0,185.2899,185.4794,185.2499,185.2499,63775.0
2025-02-12 13:20:00,185.68,185.79,185.52,185.69,144754.0,185.24,185.3497,185.0803,185.2499,144754.0
2025-02-12 13:30:00,185.7,185.76,185.57,185.68,87669.0,185.2599,185.3198,185.1302,185.24,87669.0
2025-02-12 13:40:00,185.68,185.68,185.28,185.32,130179.0,185.24,185.24,184.8409,184.8808,130179.0
2025-02-12 13:50:00,185.31,185.51,185.21,185.39,193660.0,184.8708,185.0704,184.7711,184.9507,193660.0
2025-02-12 14:00:00,185.39,185.39,184.93,185.04,149991.0,184.9507,184.9507,184.4917,184.6015,149991.0
2025-02-12 14:10:00,185.04,185.09,184.82,184.95,168800.0,184.6015,184.6514,184.382,184.5117,168800.0
2025-02-12 14:20:00,184.94,185.17,184.79,185.06,194783.0,184.5017,184.7312,184.3521,184.6214,194783.0
2025-02-12 14:30:00,185.07,185.28,185.06,185.22,94896.0,184.6314,184.8409,184.6214,184.7811,94896.0
2025-02-12 14:40:00,185.23,185.64,185.21,185.64,115622.0,184.791,185.2001,184.7711,185.2001,115622.0
2025-02-12 14:50:00,185.63,185.7,185.47,185.55,117235.0,185.1901,185.2599,185.0305,185.1103,117235.0
2025-02-12 15:00:00,185.55,185.83,185.55,185.63,119204.0,185.1103,185.3896,185.1103,185.1901,119204.0
2025-02-12 15:10:00,185.62,185.69,185.37,185.57,96287.0,185.1801,185.2499,184.9307,185.1302,96287.0
2025-02-12 15:20:00,185.58,185.58,185.29,185.29,155068.0,185.1402,185.1402,184.8509,184.8509,155068.0
2025-02-12 15:30:00,185.28,185.4,185.21,185.33,145021.0,184.8409,184.9606,184.7711,184.8908,145021.0
2025-02-12 15:40:00,185.32,185.35,185.13,185.14,176896.0,184.8808,184.9108,184.6913,184.7012,176896.0
2025-02-12 15:50:00,185.15,185.65,184.95,185.41,623411.0,184.7112,185.21,184.5117,184.9706,623411.0
2025-02-13 09:30:00,185.92,186.33,184.88,185.3,644719.0,185.4794,185.8884,184.4419,184.8609,644719.0
2025-02-13 09:40:00,185.27,185.7,184.97,185.29,502284.0,184.8309,185.2599,184.5317,184.8509,502284.0
2025-02-13 09:50:00,185.28,185.69,185.23,185.61,222141.0,184.8409,185.2499,184.791,185.1701,222141.0
2025-02-13 10:00:00,185.6,186.21,185.23,185.45,266047.0,185.1602,185.7687,184.791,185.0105,266047.0
2025-02-13 10:10:00,185.44,186.1,185.34,186.07,180681.0,185.0005,185.659,184.9008,185.629,180681.0
2025-02-13 10:20:00,186.08,186.23,185.97,186.0,206767.0,185.639,185.7887,185.5293,185.5592,206767.0
2025-02-13 10:30:00,186.0,186.43,185.88,186.4,241819.0,185.5592,185.9882,185.4395,185.9583,241819.0
2025-02-13 10:40:00,186.41,186.85,186.37,186.61,256247.0,185.9682,186.4072,185.9283,186.1678,256247.0
2025-02-13 10:50:00,186.57,186.72,186.23,186.43,156605.0,186.1279,186.2775,185.7887,185.9882,156605.0
2025-02-13 11:00:00,186.48,186.54,186.28,186.35,137118.0,186.0381,186.0979,185.8385,185.9084,137118.0
2025-02-13 11:10:00,186.37,186.44,185.98,186.14,171544.0,185.9283,185.9982,185.5393,185.6989,171544.0
2025-02-13 11:20:00,186.15,186.15,185.89,185.98,114955.0,185.7089,185.7089,185.4495,185.5393,114955.0
2025-02-13 11:30:00,185.99,186.04,185.42,185.92,182927.0,185.5492,185.5991,184.9806,185.4794,182927.0
2025-02-13 11:40:00,185.95,186.07,185.9,185.9,99009.0,185.5093,185.629,185.4594,185.4594,99009.0
2025-02-13 11:50:00,185.9,186.02,185.45,185.68,168504.0,185.4594,185.5792,185.0105,185.24,168504.0
2025-02-13 12:00:00,185.67,186.19,185.65,186.0,101885.0,185.23,185.7488,185.21,185.5592,101885.0
2025-02-13 12:10:00,185.99,186.05,185.78,185.79,97099.0,185.5492,185.6091,185.3397,185.3497,97099.0
2025-02-13 12:20:00,185.78,185.88,185.68,185.75,99420.0,185.3397,185.4395,185.24,185.3098,99420.0
2025-02-13 12:30:00,185.75,185.92,185.6,185.91,74122.0,185.3098,185.4794,185.1602,185.4694,74122.0
2025-02-13 12:40:00,185.91,186.14,185.9,186.11,74580.0,185.4694,185.6989,185.4594,185.6689,74580.0
2025-02-13 12:50:00,186.09,186.1,185.68,185.77,77781.0,185.649,185.659,185.24,185.3298,77781.0
2025-02-13 13:00:00,185.76,185.77,185.54,185.76,105163.0,185.3198,185.3298,185.1003,185.3198,105163.0
2025-02-13 13:10:00,185.75,185.76,185.33,185.51,115602.0,185.3098,185.3198,184.8908,185.0704,115602.0
2025-02-13 13:20:00,185.49,185.83,185.43,185.67,85018.0,185.0504,185.3896,184.9906,185.23,85018.0
2025-02-13 13:30:00,185.7,185.87,185.62,185.83,95397.0,185.2599,185.4295,185.1801,185.3896,95397.0
2025-02-13 13:40:00,185.83,185.86,185.33,185.81,201857.0,185.3896,185.4195,184.8908,185.3697,201857.0
2025-02-13 13:50:00,185.82,185.98,185.44,185.97,142952.0,185.3796,185.5393,185.0005,185.5293,142952.0
2025-02-13 14:00:00,185.96,186.2,185.88,186.09,114674.0,185.5193,185.7587,185.4395,185.649,114674.0
2025-02-13 14:10:00,186.08,186.13,185.82,185.83,118344.0,185.639,185.6889,185.3796,185.3896,118344.0
2025-02-13 14:20:00,185.83,186.16,185.73,186.13,97348.0,185.3896,185.7188,185.2899,185.6889,97348.0
2025-02-13 14:30:00,186.14,186.64,186.07,186.6,164539.0,185.6989,186.1977,185.629,186.1578,164539.0
2025-02-13 14:40:00,186.59,186.71,186.44,186.48,112378.0,186.1478,186.2675,185.9982,186.0381,112378.0
2025-02-13 14:50:00,186.49,187.06,186.49,187.01,205508.0,186.048,186.6167,186.048,186.5668,205508.0
2025-02-13 15:00:00,187.01,187.13,186.96,187.08,156221.0,186.5668,186.6865,186.5169,186.6367,156221.0
2025-02-13 15:10:00,187.08,187.22,186.97,187.18,162156.0,186.6367,186.7763,186.5269,186.7364,162156.0
2025-02-13 15:20:00,187.19,187.28,187.12,187.18,163956.0,186.7464,186.8362,186.6766,186.7364,163956.0
2025-02-13 15:30:00,187.17,187.53,187.09,187.51,231725.0,186.7264,187.0856,186.6466,187.0656,231725.0
2025-02-13 15:40:00,187.52,187.53,187.23,187.41,148994.0,187.0756,187.0856,186.7863,186.9659,148994.0
2025-02-13 15:50:00,187.42,187.99,187.39,187.86,628702.0,186.9758,187.5445,186.9459,187.4148,628702.0
2025-02-14 09:30:00,186.8,188.15,186.2,187.96,961518.0,186.3573,187.7041,185.7587,187.5146,961518.0
2025-02-14 09:40:00,187.99,188.03,186.72,187.27,369183.0,187.5445,187.5844,186.2775,186.8262,369183.0
2025-02-14 09:50:00,187.26,187.62,186.91,187.45,267549.0,186.8162,187.1754,186.4671,187.0058,267549.0
2025-02-14 10:00:00,187.45,187.64,187.09,187.52,268047.0,187.0058,187.1953,186.6466,187.0756,268047.0
2025-02-14 10:10:00,187.56,187.84,187.08,187.12,209009.0,187.1155,187.3948,186.6367,186.6766,209009.0
2025-02-14 10:20:00,187.11,187.14,186.6,186.6,211517.0,186.6666,186.6965,186.1578,186.1578,211517.0
2025-02-14 10:30:00,186.59,186.79,186.18,186.68,234316.0,186.1478,186.3473,185.7388,186.2376,234316.0
2025-02-14 10:40:00,186.68,187.01,186.46,186.98,189365.0,186.2376,186.5668,186.0181,186.5369,189365.0
2025-02-14 10:50:00,187.0,187.24,186.87,187.07,204690.0,186.5568,186.7963,186.4271,186.6267,204690.0
2025-02-14 11:00:00,187.08,187.13,186.83,186.97,161446.0,186.6367,186.6865,186.3872,186.5269,161446.0
2025-02-14 11:10:00,186.96,187.27,186.88,187.02,152634.0,186.5169,186.8262,186.4371,186.5768,152634.0
2025-02-14 11:20:00,187.0,187.17,186.89,187.05,103884.0,186.5568,186.7264,186.4471,186.6067,103884.0
2025-02-14 11:30:00,187.06,187.1,186.84,187.01,133993.0,186.6167,186.6566,186.3972,186.5668,133993.0
2025-02-14 11:40:00,187.05,187.13,186.53,186.56,170606.0,186.6067,186.6865,186.088,186.1179,170606.0
2025-02-14 11:50:00,186.57,186.92,186.53,186.83,114952.0,186.1279,186.477,186.088,186.3872,114952.0
2025-02-14 12:00:00,186.81,187.03,186.76,186.94,112187.0,186.3673,186.5868,186.3174,186.497,112187.0
2025-02-14 12:10:00,186.95,187.0,186.6,186.68,107969.0,186.507,186.5568,186.1578,186.2376,107969.0
2025-02-14 12:20:00,186.68,186.75,186.16,186.24,170321.0,186.2376,186.3074,185.7188,185.7986,170321.0
2025-02-14 12:30:00,186.25,186.53,186.21,186.24,121981.0,185.8086,186.088,185.7687,185.7986,121981.0
2025-02-14 12:40:00,186.25,186.43,186.11,186.4,131048.0,185.8086,185.9882,185.6689,185.9583,131048.0
2025-02-14 12:50:00,186.41,186.68,186.36,186.58,132888.0,185.9682,186.2376,185.9184,186.1378,132888.0
2025-02-14 13:00:00,186.59,186.86,186.51,186.85,223993.0,186.1478,186.4172,186.068,186.4072,223993.0
2025-02-14 13:10:00,186.84,186.91,186.72,186.73,130183.0,186.3972,186.4671,186.2775,186.2875,130183.0
2025-02-14 13:20:00,186.7,186.82,186.6,186.67,67833.0,186.2576,186.3773,186.1578,186.2276,67833.0
2025-02-14 13:30:00,186.66,187.14,186.63,187.01,135621.0,186.2176,186.6965,186.1877,186.5668,135621.0
2025-02-14 13:40:00,187.03,187.23,187.01,187.11,118399.0,186.5868,186.7863,186.5668,186.6666,118399.0
2025-02-14 13:50:00,187.12,187.21,187.06,187.08,97401.0,186.6766,186.7663,186.6167,186.6367,97401.0
2025-02-14 14:00:00,187.08,187.17,186.83,187.15,100906.0,186.6367,186.7264,186.3872,186.7065,100906.0
2025-02-14 14:10:00,187.16,187.24,187.09,187.14,100423.0,186.7165,186.7963,186.6466,186.6965,100423.0
2025-02-14 14:20:00,187.13,187.21,187.01,187.01,124242.0,186.6865,186.7663,186.5668,186.5668,124242.0
2025-02-14 14:30:00,187.02,187.02,186.78,186.93,102517.0,186.5768,186.5768,186.3374,186.487,102517.0
2025-02-14 14:40:00,186.93,186.94,186.78,186.81,90336.0,186.487,186.497,186.3374,186.3673,90336.0
2025-02-14 14:50:00,186.81,187.03,186.77,187.02,98406.0,186.3673,186.5868,186.3274,186.5768,98406.0
2025-02-14 15:00:00,187.02,187.03,186.82,186.98,142937.0,186.5768,186.5868,186.3773,186.5369,142937.0
2025-02-14 15:10:00,186.97,187.03,186.67,186.97,208042.0,186.5269,186.5868,186.2276,186.5269,208042.0
2025-02-14 15:20:00,186.98,187.06,186.92,186.98,180301.0,186.5369,186.6167,186.477,186.5369,180301.0
2025-02-14 15:30:00,187.0,187.29,186.96,187.18,203563.0,186.5568,186.8462,186.5169,186.7364,203563.0
2025-02-14 15:40:00,187.19,187.37,187.15,187.2,160261.0,186.7464,186.926,186.7065,186.7564,160261.0
2025-02-14 15:50:00,187.21,187.66,186.8,186.88,792266.0,186.7663,187.2153,186.3573,186.4371,792266.0
2025-02-18 09:30:00,187.43,187.78,186.68,186.86,1042856.0,186.9858,187.335,186.2376,186.4172,1042856.0
2025-02-18 09:40:00,186.93,187.42,185.7,185.87,669327.0,186.487,186.9758,185.2599,185.4295,669327.0
2025-02-18 09:50:00,185.89,186.31,185.51,185.78,501365.0,185.4495,185.8685,185.0704,185.3397,501365.0
2025-02-18 10:00:00,185.77,186.28,185.43,186.19,487568.0,185.3298,185.8385,184.9906,185.7488,487568.0
2025-02-18 10:10:00,186.15,186.61,185.81,185.87,334771.0,185.7089,186.1678,185.3697,185.4295,334771.0
2025-02-18 10:20:00,185.85,186.02,185.33,185.59,318403.0,185.4096,185.5792,184.8908,185.1502,318403.0
2025-02-18 10:30:00,185.61,186.19,185.57,186.12,179390.0,185.1701,185.7488,185.1302,185.6789,179390.0
2025-02-18 10:40:00,186.09,186.27,185.97,186.09,203784.0,185.649,185.8286,185.5293,185.649,203784.0
2025-02-18 10:50:00,186.09,186.4,186.0,186.15,165738.0,185.649,185.9583,185.5592,185.7089,165738.0
2025-02-18 11:00:00,186.13,186.35,186.03,186.25,132018.0,185.6889,185.9084,185.5891,185.8086,132018.0
2025-02-18 11:10:00,186.27,186.3,185.94,185.95,124600.0,185.8286,185.8585,185.4994,185.5093,124600.0
2025-02-18 11:20:00,185.96,186.1,185.7,186.1,126721.0,185.5193,185.659,185.2599,185.659,126721.0
2025-02-18 11:30:00,186.09,186.1,185.68,185.83,126875.0,185.649,185.659,185.24,185.3896,126875.0
2025-02-18 11:40:00,185.84,186.3,185.77,186.3,122113.0,185.3996,185.8585,185.3298,185.8585,122113.0
2025-02-18 11:50:00,186.3,186.31,185.76,185.81,141853.0,185.8585,185.8685,185.3198,185.3697,141853.0
2025-02-18 12:00:00,185.8,185.93,185.72,185.77,131528.0,185.3597,185.4894,185.2799,185.3298,131528.0
2025-02-18 12:10:00,185.77,185.87,185.39,185.43,211340.0,185.3298,185.4295,184.9507,184.9906,211340.0
2025-02-18 12:20:00,185.43,185.57,185.31,185.32,153720.0,184.9906,185.1302,184.8708,184.8808,153720.0
2025-02-18 12:30:00,185.33,185.54,185.18,185.35,157391.0,184.8908,185.1003,184.7412,184.9108,157391.0
2025-02-18 12:40:00,185.35,185.59,185.32,185.55,175751.0,184.9108,185.1502,184.8808,185.1103,175751.0
2025-02-18 12:50:00,185.55,185.7,185.47,185.58,138523.0,185.1103,185.2599,185.0305,185.1402,138523.0
2025-02-18 13:00:00,185.56,185.77,185.28,185.3,144148.0,185.1203,185.3298,184.8409,184.8609,144148.0
2025-02-18 13:10:00,185.3,185.37,185.19,185.29,113205.0,184.8609,184.9307,184.7511,184.8509,113205.0
2025-02-18 13:20:00,185.28,185.34,184.87,184.95,238529.0,184.8409,184.9008,184.4319,184.5117,238529.0
2025-02-18 13:30:00,184.94,185.04,184.62,184.67,179117.0,184.5017,184.6015,184.1825,184.2324,179117.0
2025-02-18 13:40:00,184.68,184.7,184.51,184.6,131104.0,184.2423,184.2623,184.0727,184.1625,131104.0
2025-02-18 13:50:00,184.59,184.63,184.38,184.42,169592.0,184.1526,184.1925,183.943,183.983,169592.0
2025-02-18 14:00:00,184.42,184.49,183.94,183.99,310856.0,183.983,184.0528,183.5041,183.554,310856.0
2025-02-18 14:10:00,183.98,184.29,183.82,183.83,214356.0,183.544,183.8533,183.3844,183.3944,214356.0
2025-02-18 14:20:00,183.83,184.49,183.58,184.35,280950.0,183.3944,184.0528,183.1449,183.9131,280950.0
2025-02-18 14:30:00,184.35,184.49,184.17,184.26,173428.0,183.9131,184.0528,183.7335,183.8233,173428.0
2025-02-18 14:40:00,184.26,184.34,184.18,184.31,156769.0,183.8233,183.9031,183.7435,183.8732,156769.0
2025-02-18 14:50:00,184.32,184.42,184.27,184.38,156138.0,183.8832,183.983,183.8333,183.943,156138.0
2025-02-18 15:00:00,184.38,184.67,184.31,184.56,270195.0,183.943,184.2324,183.8732,184.1226,270195.0
2025-02-18 15:10:00,184.56,184.91,184.45,184.77,204650.0,184.1226,184.4718,184.0129,184.3321,204650.0
2025-02-18 15:20:00,184.77,185.15,184.73,184.95,169783.0,184.3321,184.7112,184.2922,184.5117,169783.0
2025-02-18 15:30:00,184.92,185.02,184.77,184.86,160281.0,184.4818,184.5815,184.3321,184.4219,160281.0
2025-02-18 15:40:00,184.84,184.99,184.73,184.75,204022.0,184.402,184.5516,184.2922,184.3122,204022.0
2025-02-18 15:50:00,184.76,185.86,184.76,185.8,1394568.0,184.3221,185.4195,184.3221,185.3597,1394568.0
2025-02-19 09:30:00,186.18,186.68,185.5,185.97,740944.0,185.7388,186.2376,185.0604,185.5293,740944.0
2025-02-19 09:40:00,185.95,186.7,185.86,186.39,293592.0,185.5093,186.2576,185.4195,185.9483,293592.0
2025-02-19 09:50:00,186.37,186.5,186.02,186.46,198651.0,185.9283,186.058,185.5792,186.0181,198651.0
2025-02-19 10:00:00,186.46,186.54,185.72,185.88,162106.0,186.0181,186.0979,185.2799,185.4395,162106.0
2025-02-19 10:10:00,185.91,186.29,185.85,186.16,176297.0,185.4694,185.8485,185.4096,185.7188,176297.0
2025-02-19 10:20:00,186.16,186.21,185.75,186.12,170055.0,185.7188,185.7687,185.3098,185.6789,170055.0
2025-02-19 10:30:00,186.09,186.25,185.65,186.24,215653.0,185.649,185.8086,185.21,185.7986,215653.0
2025-02-19 10:40:00,186.25,186.99,186.25,186.97,243204.0,185.8086,186.5469,185.8086,186.5269,243204.0
2025-02-19 10:50:00,186.98,187.1,186.31,186.39,182292.0,186.5369,186.6566,185.8685,185.9483,182292.0
2025-02-19 11:00:00,186.4,186.75,186.35,186.6,112121.0,185.9583,186.3074,185.9084,186.1578,112121.0
2025-02-19 11:10:00,186.61,186.85,186.41,186.45,152892.0,186.1678,186.4072,185.9682,186.0081,152892.0
2025-02-19 11:20:00,186.47,186.6,186.33,186.42,123349.0,186.0281,186.1578,185.8884,185.9782,123349.0
2025-02-19 11:30:00,186.41,186.59,186.34,186.48,112312.0,185.9682,186.1478,185.8984,186.0381,112312.0
2025-02-19 11:40:00,186.47,186.72,186.47,186.56,107914.0,186.0281,186.2775,186.0281,186.1179,107914.0
2025-02-19 11:50:00,186.57,186.86,186.56,186.56,120187.0,186.1279,186.4172,186.1179,186.1179,120187.0
2025-02-19 12:00:00,186.56,186.77,186.52,186.65,94628.0,186.1179,186.3274,186.078,186.2077,94628.0
2025-02-19 12:10:00,186.63,186.72,186.56,186.56,87569.0,186.1877,186.2775,186.1179,186.1179,87569.0
2025-02-19 12:20:00,186.56,186.61,186.35,186.35,111318.0,186.1179,186.1678,185.9084,185.9084,111318.0
2025-02-19 12:30:00,186.35,186.43,186.21,186.38,105394.0,185.9084,185.9882,185.7687,185.9383,105394.0
2025-02-19 12:40:00,186.37,186.51,186.35,186.36,151509.0,185.9283,186.068,185.9084,185.9184,151509.0
2025-02-19 12:50:00,186.36,186.75,186.34,186.67,124285.0,185.9184,186.3074,185.8984,186.2276,124285.0
2025-02-19 13:00:00,186.67,186.83,186.59,186.62,167400.0,186.2276,186.3872,186.1478,186.1777,167400.0
2025-02-19 13:10:00,186.61,186.87,186.54,186.77,123056.0,186.1678,186.4271,186.0979,186.3274,123056.0
2025-02-19 13:20:00,186.79,186.79,186.55,186.63,70530.0,186.3473,186.3473,186.1079,186.1877,70530.0
2025-02-19 13:30:00,186.64,186.78,186.59,186.6,75600.0,186.1977,186.3374,186.1478,186.1578,75600.0
2025-02-19 13:40:00,186.6,186.68,186.44,186.47,51743.0,186.1578,186.2376,185.9982,186.0281,51743.0
2025-02-19 13:50:00,186.47,186.56,186.36,186.39,153930.0,186.0281,186.1179,185.9184,185.9483,153930.0
2025-02-19 14:00:00,186.42,186.49,186.31,186.36,76005.0,185.9782,186.048,185.8685,185.9184,76005.0
2025-02-19 14:10:00,186.37,186.57,186.29,186.47,117937.0,185.9283,186.1279,185.8485,186.0281,117937.0
2025-02-19 14:20:00,186.48,186.62,186.38,186.53,110569.0,186.0381,186.1777,185.9383,186.088,110569.0
2025-02-19 14:30:00,186.53,186.64,186.4,186.64,94226.0,186.088,186.1977,185.9583,186.1977,94226.0
2025-02-19 14:40:00,186.63,186.7,186.37,186.47,115541.0,186.1877,186.2576,185.9283,186.0281,115541.0
2025-02-19 14:50:00,186.49,186.8,186.45,186.75,107882.0,186.048,186.3573,186.0081,186.3074,107882.0
2025-02-19 15:00:00,186.74,186.79,186.51,186.52,143218.0,186.2975,186.3473,186.068,186.078,143218.0
2025-02-19 15:10:00,186.52,186.6,186.42,186.5,152889.0,186.078,186.1578,185.9782,186.058,152889.0
2025-02-19 15:20:00,186.5,186.58,186.39,186.52,172734.0,186.058,186.1378,185.9483,186.078,172734.0
2025-02-19 15:30:00,186.53,186.86,186.47,186.77,250681.0,186.088,186.4172,186.0281,186.3274,250681.0
2025-02-19 15:40:00,186.77,186.98,186.75,186.84,259664.0,186.3274,186.5369,186.3074,186.3972,259664.0
2025-02-19 15:50:00,186.84,187.36,186.75,187.14,568686.0,186.3972,186.916,186.3074,186.6965,568686.0
2025-02-20 09:30:00,186.49,187.12,186.08,186.42,513160.0,186.048,186.6766,185.639,185.9782,513160.0
2025-02-20 09:40:00,186.4,186.79,186.23,186.35,222333.0,185.9583,186.3473,185.7887,185.9084,222333.0
2025-02-20 09:50:00,186.35,186.35,184.92,185.08,369357.0,185.9084,185.9084,184.4818,184.6414,369357.0
2025-02-20 10:00:00,185.07,185.4,184.6,184.91,282681.0,184.6314,184.9606,184.1625,184.4718,282681.0
2025-02-20 10:10:00,184.89,185.54,184.77,185.26,232144.0,184.4518,185.1003,184.3321,184.821,232144.0
2025-02-20 10:20:00,185.29,185.67,185.29,185.65,114728.0,184.8509,185.23,184.8509,185.21,114728.0
2025-02-20 10:30:00,185.65,185.89,185.41,185.56,136362.0,185.21,185.4495,184.9706,185.1203,136362.0
2025-02-20 10:40:00,185.57,185.74,185.27,185.65,124314.0,185.1302,185.2998,184.8309,185.21,124314.0
2025-02-20 10:50:00,185.63,185.79,184.98,185.17,187629.0,185.1901,185.3497,184.5416,184.7312,187629.0
2025-02-20 11:00:00,185.18,186.1,185.13,186.03,142494.0,184.7412,185.659,184.6913,185.5891,142494.0
2025-02-20 11:10:00,186.04,186.14,185.71,185.81,140188.0,185.5991,185.6989,185.2699,185.3697,140188.0
2025-02-20 11:20:00,185.8,185.95,185.72,185.81,112587.0,185.3597,185.5093,185.2799,185.3697,112587.0
2025-02-20 11:30:00,185.82,185.88,185.34,185.64,124141.0,185.3796,185.4395,184.9008,185.2001,124141.0
2025-02-20 11:40:00,185.64,185.86,185.47,185.57,102564.0,185.2001,185.4195,185.0305,185.1302,102564.0
2025-02-20 11:50:00,185.57,185.87,185.46,185.46,95514.0,185.1302,185.4295,185.0205,185.0205,95514.0
2025-02-20 12:00:00,185.45,185.65,185.35,185.62,99400.0,185.0105,185.21,184.9108,185.1801,99400.0
2025-02-20 12:10:00,185.62,185.91,185.61,185.87,97553.0,185.1801,185.4694,185.1701,185.4295,97553.0
2025-02-20 12:20:00,185.88,185.96,185.69,185.69,91802.0,185.4395,185.5193,185.2499,185.2499,91802.0
2025-02-20 12:30:00,185.67,185.89,185.58,185.86,77782.0,185.23,185.4495,185.1402,185.4195,77782.0
2025-02-20 12:40:00,185.88,186.01,185.76,185.77,130604.0,185.4395,185.5692,185.3198,185.3298,130604.0
2025-02-20 12:50:00,185.77,185.94,185.7,185.76,73181.0,185.3298,185.4994,185.2599,185.3198,73181.0
2025-02-20 13:00:00,185.75,185.87,185.65,185.83,80871.0,185.3098,185.4295,185.21,185.3896,80871.0
2025-02-20 13:10:00,185.82,185.92,185.62,185.82,101783.0,185.3796,185.4794,185.1801,185.3796,101783.0
2025-02-20 13:20:00,185.82,186.03,185.82,185.94,82125.0,185.3796,185.5891,185.3796,185.4994,82125.0
2025-02-20 13:30:00,185.94,186.23,185.87,186.19,88848.0,185.4994,185.7887,185.4295,185.7488,88848.0
2025-02-20 13:40:00,186.18,186.27,186.04,186.11,75180.0,185.7388,185.8286,185.5991,185.6689,75180.0
2025-02-20 13:50:00,186.11,186.28,186.03,186.18,106514.0,185.6689,185.8385,185.5891,185.7388,106514.0
2025-02-20 14:00:00,186.16,186.6,186.09,186.47,127941.0,185.7188,186.1578,185.649,186.0281,127941.0
2025-02-20 14:10:00,186.45,186.56,186.4,186.55,120624.0,186.0081,186.1179,185.9583,186.1079,120624.0
2025-02-20 14:20:00,186.56,186.64,186.28,186.35,92281.0,186.1179,186.1977,185.8385,185.9084,92281.0
2025-02-20 14:30:00,186.35,186.36,186.1,186.11,98552.0,185.9084,185.9184,185.659,185.6689,98552.0
2025-02-20 14:40:00,186.11,186.38,186.07,186.36,101835.0,185.6689,185.9383,185.629,185.9184,101835.0
2025-02-20 14:50:00,186.38,186.52,186.23,186.3,118016.0,185.9383,186.078,185.7887,185.8585,118016.0
2025-02-20 15:00:00,186.31,186.41,186.22,186.35,98546.0,185.8685,185.9682,185.7787,185.9084,98546.0
2025-02-20 15:10:00,186.36,186.37,185.91,186.07,135391.0,185.9184,185.9283,185.4694,185.629,135391.0
2025-02-20 15:20:00,186.09,186.13,185.94,186.04,130953.0,185.649,185.6889,185.4994,185.5991,130953.0
2025-02-20 15:30:00,186.03,186.14,185.96,186.08,133686.0,185.5891,185.6989,185.5193,185.639,133686.0
2025-02-20 15:40:00,186.09,186.8,186.09,186.64,170190.0,185.649,186.3573,185.649,186.1977,170190.0
2025-02-20 15:50:00,186.63,186.9,186.44,186.66,1060217.0,186.1877,186.4571,185.9982,186.2176,1060217.0
2025-02-21 09:30:00,187.29,187.47,185.88,186.58,1369252.0,186.8462,187.0257,185.4395,186.1378,1369252.0
2025-02-21 09:40:00,186.59,187.06,186.3,186.35,295877.0,186.1478,186.6167,185.8585,185.9084,295877.0
2025-02-21 09:50:00,186.37,186.72,186.25,186.34,229893.0,185.9283,186.2775,185.8086,185.8984,229893.0
2025-02-21 10:00:00,186.32,186.64,185.9,186.35,254613.0,185.8785,186.1977,185.4594,185.9084,254613.0
2025-02-21 10:10:00,186.35,186.58,185.93,185.95,221989.0,185.9084,186.1378,185.4894,185.5093,221989.0
2025-02-21 10:20:00,185.94,185.97,184.95,185.06,376554.0,185.4994,185.5293,184.5117,184.6214,376554.0
2025-02-21 10:30:00,185.05,185.25,184.86,185.12,213626.0,184.6115,184.811,184.4219,184.6813,213626.0
2025-02-21 10:40:00,185.12,185.14,184.31,184.41,360501.0,184.6813,184.7012,183.8732,183.973,360501.0
2025-02-21 10:50:00,184.39,184.51,184.01,184.15,231436.0,183.953,184.0727,183.5739,183.7136,231436.0
2025-02-21 11:00:00,184.15,184.38,183.56,183.65,322455.0,183.7136,183.943,183.125,183.2148,322455.0
2025-02-21 11:10:00,183.62,184.03,183.42,183.66,225801.0,183.1849,183.5939,182.9853,183.2248,225801.0
2025-02-21 11:20:00,183.66,183.81,183.42,183.5,224453.0,183.2248,183.3744,182.9853,183.0651,224453.0
2025-02-21 11:30:00,183.48,183.48,183.16,183.3,284509.0,183.0452,183.0452,182.7259,182.8656,284509.0
2025-02-21 11:40:00,183.3,183.37,182.83,182.97,256729.0,182.8656,182.9354,182.3967,182.5364,256729.0
2025-02-21 11:50:00,182.96,183.37,182.7,183.23,237293.0,182.5264,182.9354,182.267,182.7958,237293.0
2025-02-21 12:00:00,183.21,183.4,182.98,183.03,120391.0,182.7758,182.9654,182.5464,182.5962,120391.0
2025-02-21 12:10:00,183.03,183.36,182.91,183.0,148605.0,182.5962,182.9255,182.4765,182.5663,148605.0
2025-02-21 12:20:00,182.98,183.24,182.74,183.23,257803.0,182.5464,182.8058,182.3069,182.7958,257803.0
2025-02-21 12:30:00,183.21,183.23,182.37,182.63,216426.0,182.7758,182.7958,181.9378,182.1972,216426.0
2025-02-21 12:40:00,182.64,182.73,182.33,182.36,159871.0,182.2072,182.297,181.8979,181.9278,159871.0
2025-02-21 12:50:00,182.35,182.44,182.05,182.38,257991.0,181.9179,182.0076,181.6186,181.9478,257991.0
2025-02-21 13:00:00,182.42,182.64,182.2,182.23,174928.0,181.9877,182.2072,181.7682,181.7981,174928.0
2025-02-21 13:10:00,182.21,182.6,181.81,182.51,336288.0,181.7782,182.1673,181.3791,182.0775,336288.0
2025-02-21 13:20:00,182.54,182.75,182.35,182.44,110597.0,182.1074,182.3169,181.9179,182.0076,110597.0
2025-02-21 13:30:00,182.47,182.84,182.23,182.44,113791.0,182.0376,182.4067,181.7981,182.0076,113791.0
2025-02-21 13:40:00,182.45,182.59,182.12,182.2,102932.0,182.0176,182.1573,181.6884,181.7682,102932.0
2025-02-21 13:50:00,182.19,182.41,182.08,182.3,107759.0,181.7582,181.9777,181.6485,181.868,107759.0
2025-02-21 14:00:00,182.3,182.56,182.17,182.48,144182.0,181.868,182.1274,181.7383,182.0476,144182.0
2025-02-21 14:10:00,182.49,182.51,182.21,182.25,120888.0,182.0575,182.0775,181.7782,181.8181,120888.0
2025-02-21 14:20:00,182.23,182.25,181.9,182.04,190914.0,181.7981,181.8181,181.4689,181.6086,190914.0
2025-02-21 14:30:00,182.05,182.33,181.94,181.99,186131.0,181.6186,181.8979,181.5088,181.5587,186131.0
2025-02-21 14:40:00,182.01,182.13,181.81,181.81,219317.0,181.5787,181.6984,181.3791,181.3791,219317.0
2025-02-21 14:50:00,181.81,181.88,181.39,181.47,266990.0,181.3791,181.449,180.9601,181.0399,266990.0
2025-02-21 15:00:00,181.47,181.75,181.32,181.43,213776.0,181.0399,181.3193,180.8903,181.0,213776.0
2025-02-21 15:10:00,181.41,181.77,181.18,181.6,213137.0,180.9801,181.3392,180.7506,181.1696,213137.0
2025-02-21 15:20:00,181.58,181.79,181.41,181.76,304974.0,181.1497,181.3592,180.9801,181.3293,304974.0
2025-02-21 15:30:00,181.77,181.94,181.51,181.79,357045.0,181.3392,181.5088,181.0799,181.3592,357045.0
2025-02-21 15:40:00,181.79,181.88,181.35,181.45,354081.0,181.3592,181.449,180.9202,181.02,354081.0
2025-02-21 15:50:00,181.45,181.99,181.13,181.55,1096462.0,181.02,181.5587,180.7008,181.1198,1096462.0
2025-02-24 09:30:00,183.89,185.09,182.92,183.04,1102363.0,183.4542,184.6514,182.4865,182.6062,1102363.0
2025-02-24 09:40:00,183.04,183.83,182.86,182.97,481113.0,182.6062,183.3944,182.4267,182.5364,481113.0
2025-02-24 09:50:00,183.0,183.1,182.4,182.68,468848.0,182.5663,182.6661,181.9677,182.2471,468848.0
2025-02-24 10:00:00,182.7,182.78,181.34,181.8,489709.0,182.267,182.3468,180.9103,181.3692,489709.0
2025-02-24 10:10:00,181.74,182.9,181.56,182.57,277449.0,181.3093,182.4666,181.1297,182.1373,277449.0
2025-02-24 10:20:00,182.55,182.84,182.11,182.28,186587.0,182.1174,182.4067,181.6784,181.848,186587.0
2025-02-24 10:30:00,182.26,182.74,181.98,182.59,198836.0,181.8281,182.3069,181.5487,182.1573,198836.0
2025-02-24 10:40:00,182.59,182.68,181.82,182.18,160526.0,182.1573,182.2471,181.3891,181.7483,160526.0
2025-02-24 10:50:00,182.2,182.45,181.96,182.11,174095.0,181.7682,182.0176,181.5288,181.6784,174095.0
2025-02-24 11:00:00,182.13,182.78,182.02,182.72,150742.0,181.6984,182.3468,181.5886,182.287,150742.0
2025-02-24 11:10:00,182.77,183.06,182.33,182.37,167351.0,182.3369,182.6262,181.8979,181.9378,167351.0
2025-02-24 11:20:00,182.35,182.82,182.0,182.56,172810.0,181.9179,182.3867,181.5687,182.1274,172810.0
2025-02-24 11:30:00,182.58,183.01,182.42,182.5,154162.0,182.1473,182.5763,181.9877,182.0675,154162.0
2025-02-24 11:40:00,182.49,183.05,182.45,182.53,135456.0,182.0575,182.6162,182.0176,182.0974,135456.0
2025-02-24 11:50:00,182.55,182.55,182.08,182.2,136088.0,182.1174,182.1174,181.6485,181.7682,136088.0
2025-02-24 12:00:00,182.19,182.68,182.11,182.57,109791.0,181.7582,182.2471,181.6784,182.1373,109791.0
2025-02-24 12:10:00,182.58,183.05,182.51,183.03,116582.0,182.1473,182.6162,182.0775,182.5962,116582.0
2025-02-24 12:20:00,183.02,183.22,182.92,182.97,153480.0,182.5863,182.7858,182.4865,182.5364,153480.0
2025-02-24 12:30:00,182.95,183.0,182.71,182.94,74004.0,182.5164,182.5663,182.277,182.5065,74004.0
2025-02-24 12:40:00,182.93,183.15,182.79,182.87,110434.0,182.4965,182.716,182.3568,182.4366,110434.0
2025-02-24 12:50:00,182.89,182.92,182.52,182.57,120100.0,182.4566,182.4865,182.0875,182.1373,120100.0
2025-02-24 13:00:00,182.58,182.81,182.44,182.75,96962.0,182.1473,182.3768,182.0076,182.3169,96962.0
2025-02-24 13:10:00,182.76,183.02,182.69,182.9,93824.0,182.3269,182.5863,182.2571,182.4666,93824.0
2025-02-24 13:20:00,182.89,182.94,182.65,182.87,82927.0,182.4566,182.5065,182.2171,182.4366,82927.0
2025-02-24 13:30:00,182.88,182.9,182.67,182.68,88511.0,182.4466,182.4666,182.2371,182.2471,88511.0
2025-02-24 13:40:00,182.68,182.83,182.57,182.73,72168.0,182.2471,182.3967,182.1373,182.297,72168.0
2025-02-24 13:50:00,182.71,182.72,182.44,182.6,125327.0,182.277,182.287,182.0076,182.1673,125327.0
2025-02-24 14:00:00,182.6,182.74,182.56,182.68,84079.0,182.1673,182.3069,182.1274,182.2471,84079.0
2025-02-24 14:10:00,182.71,182.71,182.37,182.43,99037.0,182.277,182.277,181.9378,181.9977,99037.0
2025-02-24 14:20:00,182.4,182.74,182.4,182.64,94299.0,181.9677,182.3069,181.9677,182.2072,94299.0
2025-02-24 14:30:00,182.65,182.78,182.42,182.51,102437.0,182.2171,182.3468,181.9877,182.0775,102437.0
2025-02-24 14:40:00,182.5,182.61,182.18,182.2,114200.0,182.0675,182.1772,181.7483,181.7682,114200.0
2025-02-24 14:50:00,182.18,182.3,182.11,182.29,108004.0,181.7483,181.868,181.6784,181.858,108004.0
2025-02-24 15:00:00,182.31,182.59,182.22,182.49,121134.0,181.878,182.1573,181.7882,182.0575,121134.0
2025-02-24 15:10:00,182.49,182.53,182.29,182.42,166943.0,182.0575,182.0974,181.858,181.9877,166943.0
2025-02-24 15:20:00,182.47,182.56,182.1,182.16,231658.0,182.0376,182.1274,181.6685,181.7283,231658.0
2025-02-24 15:30:00,182.18,182.42,182.05,182.09,222651.0,181.7483,181.9877,181.6186,181.6585,222651.0
2025-02-24 15:40:00,182.09,182.32,181.97,182.17,278736.0,181.6585,181.8879,181.5388,181.7383,278736.0
2025-02-24 15:50:00,182.17,182.17,180.88,181.26,1302445.0,181.7383,181.7383,180.4513,180.8304,1302445.0
2025-02-25 09:30:00,180.08,180.76,178.88,179.92,978761.0,179.6532,180.3316,178.4561,179.4936,978761.0
2025-02-25 09:40:00,179.93,180.0,179.08,179.18,338377.0,179.5036,179.5734,178.6556,178.7554,338377.0
2025-02-25 09:50:00,179.19,179.48,178.58,179.16,425932.0,178.7653,179.0547,178.1568,178.7354,425932.0
2025-02-25 10:00:00,179.2,179.35,178.54,179.17,446650.0,178.7753,178.925,178.1169,178.7454,446650.0
2025-02-25 10:10:00,179.19,179.44,177.87,177.93,408377.0,178.7653,179.0148,177.4485,177.5083,408377.0
2025-02-25 10:20:00,177.92,178.36,177.51,177.62,466990.0,177.4984,177.9373,177.0893,177.1991,466990.0
2025-02-25 10:30:00,177.62,178.0,177.47,177.87,399742.0,177.1991,177.5782,177.0494,177.4485,399742.0
2025-02-25 10:40:00,177.86,177.94,177.16,177.65,353200.0,177.4385,177.5183,176.7402,177.229,353200.0
2025-02-25 10:50:00,177.65,178.35,177.53,177.83,318079.0,177.229,177.9273,177.1093,177.4086,318079.0
2025-02-25 11:00:00,177.83,177.99,177.34,177.49,274289.0,177.4086,177.5682,176.9197,177.0694,274289.0
2025-02-25 11:10:00,177.47,177.75,177.34,177.41,268912.0,177.0494,177.3288,176.9197,176.9896,268912.0
2025-02-25 11:20:00,177.43,177.61,176.95,177.37,207199.0,177.0095,177.1891,176.5307,176.9497,207199.0
2025-02-25 11:30:00,177.38,177.52,176.77,177.45,250461.0,176.9596,177.0993,176.3511,177.0295,250461.0
2025-02-25 11:40:00,177.4,178.0,177.19,177.94,195218.0,176.9796,177.5782,176.7701,177.5183,195218.0
2025-02-25 11:50:00,177.94,178.91,177.9,178.77,373846.0,177.5183,178.486,177.4784,178.3463,373846.0
2025-02-25 12:00:00,178.75,179.03,178.55,178.71,211607.0,178.3264,178.6057,178.1269,178.2865,211607.0
2025-02-25 12:10:00,178.78,178.98,178.41,178.42,124526.0,178.3563,178.5558,177.9872,177.9972,124526.0
2025-02-25 12:20:00,178.41,178.85,178.06,178.82,131881.0,177.9872,178.4262,177.638,178.3962,131881.0
2025-02-25 12:30:00,178.81,178.91,178.53,178.72,109654.0,178.3862,178.486,178.1069,178.2965,109654.0
2025-02-25 12:40:00,178.74,178.85,178.59,178.7,173064.0,178.3164,178.4262,178.1668,178.2765,173064.0
2025-02-25 12:50:00,178.7,179.14,178.56,179.14,258852.0,178.2765,178.7155,178.1368,178.7155,258852.0
2025-02-25 13:00:00,179.14,179.52,179.06,179.07,158576.0,178.7155,179.0946,178.6357,178.6456,158576.0
2025-02-25 13:10:00,179.05,179.19,178.67,178.69,135220.0,178.6257,178.7653,178.2466,178.2665,135220.0
2025-02-25 13:20:00,178.69,178.97,178.51,178.53,141574.0,178.2665,178.5459,178.087,178.1069,141574.0
2025-02-25 13:30:00,178.55,179.28,178.46,179.25,162638.0,178.1269,178.8551,178.0371,178.8252,162638.0
2025-02-25 13:40:00,179.24,179.5,179.15,179.34,114244.0,178.8152,179.0746,178.7254,178.915,114244.0
2025-02-25 13:50:00,179.34,179.56,179.07,179.12,118885.0,178.915,179.1345,178.6456,178.6955,118885.0
2025-02-25 14:00:00,179.12,179.23,178.96,179.04,146196.0,178.6955,178.8053,178.5359,178.6157,146196.0
2025-02-25 14:10:00,179.02,179.04,178.54,178.84,102733.0,178.5958,178.6157,178.1169,178.4162,102733.0
2025-02-25 14:20:00,178.84,178.84,178.5,178.54,148245.0,178.4162,178.4162,178.077,178.1169,148245.0
2025-02-25 14:30:00,178.53,178.69,178.3,178.62,263369.0,178.1069,178.2665,177.8775,178.1967,263369.0
2025-02-25 14:40:00,178.63,178.67,178.36,178.48,197940.0,178.2067,178.2466,177.9373,178.057,197940.0
2025-02-25 14:50:00,178.46,178.67,178.37,178.65,166505.0,178.0371,178.2466,177.9473,178.2266,166505.0
2025-02-25 15:00:00,178.64,178.69,178.39,178.47,166985.0,178.2167,178.2665,177.9672,178.0471,166985.0
2025-02-25 15:10:00,178.48,178.52,178.25,178.35,240868.0,178.057,178.0969,177.8276,177.9273,240868.0
2025-02-25 15:20:00,178.36,178.54,178.05,178.16,224445.0,177.9373,178.1169,177.6281,177.7378,224445.0
2025-02-25 15:30:00,178.16,178.2,177.59,177.67,300153.0,177.7378,177.7777,177.1691,177.249,300153.0
2025-02-25 15:40:00,177.67,178.11,177.63,177.87,311648.0,177.249,177.6879,177.209,177.4485,311648.0
2025-02-25 15:50:00,177.8,177.88,177.0,177.41,1015748.0,177.3786,177.4585,176.5805,176.9896,1015748.0
2025-02-26 09:30:00,176.98,176.99,175.63,176.39,1269403.0,176.5606,176.5706,175.2138,175.972,1269403.0
2025-02-26 09:40:00,176.38,176.54,174.93,176.39,656775.0,175.962,176.1216,174.5154,175.972,656775.0
2025-02-26 09:50:00,176.39,177.05,176.25,177.0,429226.0,175.972,176.6304,175.8323,176.5805,429226.0
2025-02-26 10:00:00,177.0,177.9,176.75,177.84,449445.0,176.5805,177.4784,176.3311,177.4185,449445.0
2025-02-26 10:10:00,177.81,178.08,177.22,177.91,454470.0,177.3886,177.658,176.8,177.4884,454470.0
2025-02-26 10:20:00,177.91,178.05,176.97,177.13,508966.0,177.4884,177.6281,176.5506,176.7102,508966.0
2025-02-26 10:30:00,177.15,177.61,177.05,177.2,365095.0,176.7302,177.1891,176.6304,176.7801,365095.0
2025-02-26 10:40:00,177.22,177.4,177.11,177.4,331014.0,176.8,176.9796,176.6903,176.9796,331014.0
2025-02-26 10:50:00,177.39,177.66,177.09,177.63,408067.0,176.9696,177.239,176.6703,177.209,408067.0
2025-02-26 11:00:00,177.64,177.76,177.18,177.21,288361.0,177.219,177.3387,176.7601,176.79,288361.0
2025-02-26 11:10:00,177.19,177.35,176.98,177.28,226882.0,176.7701,176.9297,176.5606,176.8599,226882.0
2025-02-26 11:20:00,177.29,177.56,177.24,177.36,188544.0,176.8699,177.1392,176.82,176.9397,188544.0
2025-02-26 11:30:00,177.37,177.41,176.94,177.15,229396.0,176.9497,176.9896,176.5207,176.7302,229396.0
2025-02-26 11:40:00,177.14,177.25,176.84,176.99,211638.0,176.7202,176.8299,176.4209,176.5706,211638.0
2025-02-26 11:50:00,177.0,177.02,176.58,176.61,235962.0,176.5805,176.6005,176.1615,176.1915,235962.0
2025-02-26 12:00:00,176.63,176.93,176.39,176.64,268262.0,176.2114,176.5107,175.972,176.2214,268262.0
2025-02-26 12:10:00,176.64,176.93,176.36,176.52,296766.0,176.2214,176.5107,175.9421,176.1017,296766.0
2025-02-26 12:20:00,176.54,176.55,174.52,176.3,335691.0,176.1216,176.1316,174.1064,175.8822,335691.0
2025-02-26 12:30:00,176.31,176.38,175.52,175.53,403085.0,175.8922,175.962,175.104,175.114,403085.0
2025-02-26 12:40:00,175.53,175.78,175.35,175.55,368449.0,175.114,175.3634,174.9344,175.134,368449.0
2025-02-26 12:50:00,175.55,175.59,174.92,175.2,441797.0,175.134,175.1739,174.5055,174.7848,441797.0
2025-02-26 13:00:00,175.19,175.34,174.89,175.32,316706.0,174.7748,174.9245,174.4755,174.9045,316706.0
2025-02-26 13:10:00,175.3,175.4,174.81,175.26,268614.0,174.8846,174.9843,174.3957,174.8447,268614.0
2025-02-26 13:20:00,175.29,175.44,174.74,174.78,203342.0,174.8746,175.0242,174.3259,174.3658,203342.0
2025-02-26 13:30:00,174.76,175.22,174.68,175.08,208631.0,174.3458,174.8048,174.266,174.6651,208631.0
2025-02-26 13:40:00,175.08,175.21,174.48,175.1,348070.0,174.6651,174.7948,174.0665,174.685,348070.0
2025-02-26 13:50:00,175.11,175.2,174.26,174.53,244337.0,174.695,174.7848,173.847,174.1164,244337.0
2025-02-26 14:00:00,174.52,174.74,174.12,174.34,260384.0,174.1064,174.3259,173.7074,173.9268,260384.0
2025-02-26 14:10:00,174.35,174.55,174.28,174.51,184164.0,173.9368,174.1363,173.867,174.0964,184164.0
2025-02-26 14:20:00,174.5,174.61,174.21,174.27,321215.0,174.0865,174.1962,173.7972,173.857,321215.0
2025-02-26 14:30:00,174.26,174.3,173.92,174.06,292259.0,173.847,173.8869,173.5078,173.6475,292259.0
2025-02-26 14:40:00,174.05,174.18,173.9,174.05,246018.0,173.6375,173.7672,173.4879,173.6375,246018.0
2025-02-26 14:50:00,174.05,174.17,173.66,173.9,284577.0,173.6375,173.7572,173.2485,173.4879,284577.0
2025-02-26 15:00:00,173.9,174.26,173.59,174.26,298234.0,173.4879,173.847,173.1786,173.847,298234.0
2025-02-26 15:10:00,174.27,174.5,174.11,174.43,323852.0,173.857,174.0865,173.6974,174.0166,323852.0
2025-02-26 15:20:00,174.45,174.79,174.24,174.66,311419.0,174.0366,174.3758,173.8271,174.2461,311419.0
2025-02-26 15:30:00,174.65,174.9,174.51,174.64,387183.0,174.2361,174.4855,174.0964,174.2261,387183.0
2025-02-26 15:40:00,174.66,175.03,174.43,174.84,416479.0,174.2461,174.6152,174.0166,174.4257,416479.0
2025-02-26 15:50:00,174.87,175.01,174.35,174.68,892660.0,174.4556,174.5953,173.9368,174.266,892660.0
2025-02-27 09:30:00,175.91,176.59,175.31,175.94,915308.0,175.4931,176.1715,174.8945,175.5231,915308.0
2025-02-27 09:40:00,175.94,175.94,173.15,173.38,636887.0,175.5231,175.5231,172.7397,172.9691,636887.0
2025-02-27 09:50:00,173.38,173.48,171.92,172.04,765614.0,172.9691,173.0689,171.5126,171.6323,765614.0
2025-02-27 10:00:00,172.03,172.53,171.03,171.78,600340.0,171.6223,172.1211,170.6247,171.3729,600340.0
2025-02-27 10:10:00,171.78,173.38,171.63,173.07,546679.0,171.3729,172.9691,171.2233,172.6599,546679.0
2025-02-27 10:20:00,173.06,173.49,172.61,172.94,272847.0,172.6499,173.0789,172.2009,172.5302,272847.0
2025-02-27 10:30:00,172.92,172.94,171.92,172.29,366268.0,172.5102,172.5302,171.5126,171.8817,366268.0
2025-02-27 10:40:00,172.32,172.41,172.01,172.18,289602.0,171.9116,172.0014,171.6024,171.772,289602.0
2025-02-27 10:50:00,172.17,172.17,171.71,171.78,247300.0,171.762,171.762,171.3031,171.3729,247300.0
2025-02-27 11:00:00,171.78,172.57,171.68,172.5,311432.0,171.3729,172.161,171.2731,172.0912,311432.0
2025-02-27 11:10:00,172.5,173.7,172.49,173.62,396421.0,172.0912,173.2884,172.0812,173.2085,396421.0
2025-02-27 11:20:00,173.63,173.65,172.88,172.97,335107.0,173.2185,173.2385,172.4703,172.5601,335107.0
2025-02-27 11:30:00,172.97,173.31,172.72,172.74,312342.0,172.5601,172.8993,172.3107,172.3306,312342.0
2025-02-27 11:40:00,172.73,172.95,172.66,172.85,241233.0,172.3207,172.5401,172.2508,172.4404,241233.0
2025-02-27 11:50:00,172.85,172.87,172.38,172.52,176750.0,172.4404,172.4603,171.9715,172.1112,176750.0
2025-02-27 12:00:00,172.54,172.59,172.14,172.27,230657.0,172.1311,172.181,171.7321,171.8617,230657.0
2025-02-27 12:10:00,172.25,172.47,172.1,172.32,192179.0,171.8418,172.0613,171.6922,171.9116,192179.0
2025-02-27 12:20:00,172.32,173.15,172.23,173.14,185737.0,171.9116,172.7397,171.8218,172.7297,185737.0
2025-02-27 12:30:00,173.14,173.45,173.14,173.14,194038.0,172.7297,173.039,172.7297,172.7297,194038.0
2025-02-27 12:40:00,173.13,173.14,172.53,172.55,144929.0,172.7197,172.7297,172.1211,172.1411,144929.0
2025-02-27 12:50:00,172.58,172.75,172.44,172.64,139263.0,172.171,172.3406,172.0313,172.2309,139263.0
2025-02-27 13:00:00,172.64,172.8,172.24,172.62,179921.0,172.2309,172.3905,171.8318,172.2109,179921.0
2025-02-27 13:10:00,172.6,173.07,172.54,172.91,189858.0,172.191,172.6599,172.1311,172.5002,189858.0
2025-02-27 13:20:00,172.91,173.19,172.75,172.78,186867.0,172.5002,172.7796,172.3406,172.3705,186867.0
2025-02-27 13:30:00,172.81,173.3,172.74,173.2,174204.0,172.4005,172.8893,172.3306,172.7895,174204.0
2025-02-27 13:40:00,173.2,173.25,172.95,173.14,159022.0,172.7895,172.8394,172.5401,172.7297,159022.0
2025-02-27 13:50:00,173.15,173.22,172.74,172.76,124994.0,172.7397,172.8095,172.3306,172.3506,124994.0
2025-02-27 14:00:00,172.76,172.89,172.51,172.79,161202.0,172.3506,172.4803,172.1012,172.3805,161202.0
2025-02-27 14:10:00,172.79,172.8,172.27,172.38,170578.0,172.3805,172.3905,171.8617,171.9715,170578.0
2025-02-27 14:20:00,172.37,172.39,171.79,171.89,230015.0,171.9615,171.9815,171.3829,171.4826,230015.0
2025-02-27 14:30:00,171.91,171.91,171.36,171.71,264057.0,171.5026,171.5026,170.9539,171.3031,264057.0
2025-02-27 14:40:00,171.72,171.73,171.32,171.44,314140.0,171.3131,171.323,170.914,171.0337,314140.0
2025-02-27 14:50:00,171.45,171.79,171.28,171.61,266599.0,171.0437,171.3829,170.8741,171.2033,266599.0
2025-02-27 15:00:00,171.62,171.64,170.88,171.0,316178.0,171.2133,171.2332,170.475,170.5948,316178.0
2025-02-27 15:10:00,170.97,171.04,170.57,170.66,343098.0,170.5648,170.6347,170.1658,170.2556,343098.0
2025-02-27 15:20:00,170.67,171.02,170.43,170.46,413277.0,170.2655,170.6147,170.0261,170.056,413277.0
2025-02-27 15:30:00,170.45,171.02,170.45,170.77,415920.0,170.0461,170.6147,170.0461,170.3653,415920.0
2025-02-27 15:40:00,170.77,170.92,170.43,170.66,525528.0,170.3653,170.5149,170.0261,170.2556,525528.0
2025-02-27 15:50:00,170.65,170.85,169.75,170.26,1766991.0,170.2456,170.4451,169.3477,169.8565,1766991.0
2025-02-28 09:30:00,170.4,170.71,168.39,170.25,2280384.0,169.9962,170.3054,167.9909,169.8465,2280384.0
2025-02-28 09:40:00,170.26,171.8,170.06,170.52,623139.0,169.8565,171.3929,169.657,170.1159,623139.0
2025-02-28 09:50:00,170.5,170.71,169.69,170.47,399113.0,170.0959,170.3054,169.2879,170.066,399113.0
2025-02-28 10:00:00,170.46,170.64,169.73,170.11,358560.0,170.056,170.2356,169.3278,169.7069,358560.0
2025-02-28 10:10:00,170.12,170.45,169.95,170.04,366416.0,169.7168,170.0461,169.5472,169.637,366416.0
2025-02-28 10:20:00,170.05,171.23,169.91,171.22,333692.0,169.647,170.8242,169.5073,170.8142,333692.0
2025-02-28 10:30:00,171.2,171.21,170.22,170.57,398354.0,170.7943,170.8043,169.8166,170.1658,398354.0
2025-02-28 10:40:00,170.58,170.64,170.11,170.3,336301.0,170.1758,170.2356,169.7069,169.8964,336301.0
2025-02-28 10:50:00,170.29,170.96,170.28,170.94,228270.0,169.8864,170.5549,169.8765,170.5349,228270.0
2025-02-28 11:00:00,170.93,171.08,170.7,170.85,245587.0,170.5249,170.6746,170.2955,170.4451,245587.0
2025-02-28 11:10:00,170.89,171.1,170.08,170.31,321295.0,170.485,170.6945,169.6769,169.9064,321295.0
2025-02-28 11:20:00,170.31,170.46,169.73,169.78,356721.0,169.9064,170.056,169.3278,169.3776,356721.0
2025-02-28 11:30:00,169.76,170.31,169.63,170.23,315811.0,169.3577,169.9064,169.228,169.8266,315811.0
2025-02-28 11:40:00,170.23,170.62,170.23,170.47,164721.0,169.8266,170.2157,169.8266,170.066,164721.0
2025-02-28 11:50:00,170.48,170.62,170.16,170.4,204461.0,170.076,170.2157,169.7567,169.9962,204461.0
2025-02-28 12:00:00,170.39,170.55,170.03,170.29,136847.0,169.9862,170.1458,169.6271,169.8864,136847.0
2025-02-28 12:10:00,170.26,170.94,170.24,170.87,161999.0,169.8565,170.5349,169.8366,170.4651,161999.0
2025-02-28 12:20:00,170.86,171.02,170.22,170.46,230266.0,170.4551,170.6147,169.8166,170.056,230266.0
2025-02-28 12:30:00,170.48,170.62,170.28,170.49,152294.0,170.076,170.2157,169.8765,170.086,152294.0
2025-02-28 12:40:00,170.49,170.49,169.59,169.61,254057.0,170.086,170.086,169.1881,169.2081,254057.0
2025-02-28 12:50:00,169.64,170.09,169.52,169.58,200508.0,169.238,169.6869,169.1183,169.1781,200508.0
2025-02-28 13:00:00,169.56,169.82,169.44,169.48,168724.0,169.1582,169.4176,169.0385,169.0784,168724.0
2025-02-28 13:10:00,169.49,169.68,169.04,169.28,315099.0,169.0883,169.2779,168.6394,168.8788,315099.0
2025-02-28 13:20:00,169.31,170.0,169.11,169.95,229870.0,168.9088,169.5971,168.7092,169.5472,229870.0
2025-02-28 13:30:00,169.92,170.18,169.66,170.04,202874.0,169.5173,169.7767,169.2579,169.637,202874.0
2025-02-28 13:40:00,170.03,170.29,169.7,169.81,205565.0,169.6271,169.8864,169.2978,169.4076,205565.0
2025-02-28 13:50:00,169.8,170.02,169.02,169.04,209647.0,169.3976,169.6171,168.6195,168.6394,209647.0
2025-02-28 14:00:00,169.04,169.44,168.96,169.09,193871.0,168.6394,169.0385,168.5596,168.6893,193871.0
2025-02-28 14:10:00,169.09,169.42,168.96,169.41,229625.0,168.6893,169.0185,168.5596,169.0085,229625.0
2025-02-28 14:20:00,169.43,169.44,168.98,169.32,165058.0,169.0285,169.0385,168.5795,168.9187,165058.0
2025-02-28 14:30:00,169.32,170.1,169.17,169.97,200542.0,168.9187,169.6969,168.7691,169.5672,200542.0
2025-02-28 14:40:00,169.97,170.35,169.85,170.34,172742.0,169.5672,169.9463,169.4475,169.9363,172742.0
2025-02-28 14:50:00,170.33,170.47,169.99,170.21,198444.0,169.9263,170.066,169.5872,169.8066,198444.0
2025-02-28 15:00:00,170.2,170.99,170.18,170.89,261201.0,169.7967,170.5848,169.7767,170.485,261201.0
2025-02-28 15:10:00,170.91,170.92,170.64,170.69,181234.0,170.505,170.5149,170.2356,170.2855,181234.0
2025-02-28 15:20:00,170.67,171.05,170.46,171.02,245499.0,170.2655,170.6446,170.056,170.6147,245499.0
2025-02-28 15:30:00,171.03,171.03,170.37,170.59,309916.0,170.6247,170.6247,169.9663,170.1857,309916.0
2025-02-28 15:40:00,170.59,171.1,170.56,171.03,345773.0,170.1857,170.6945,170.1558,170.6247,345773.0
2025-02-28 15:50:00,171.04,172.5,170.78,172.16,1695120.0,170.6347,172.0912,170.3753,171.752,1695120.0
2025-03-03 09:30:00,173.71,175.0,172.94,172.99,1716952.0,173.2983,174.5853,172.5302,172.58,1716952.0
2025-03-03 09:40:00,172.99,173.57,172.42,172.51,620095.0,172.58,173.1587,172.0114,172.1012,620095.0
2025-03-03 09:50:00,172.52,172.85,171.35,171.57,479855.0,172.1112,172.4404,170.9439,171.1634,479855.0
2025-03-03 10:00:00,171.53,171.93,170.78,171.25,452185.0,171.1235,171.5226,170.3753,170.8442,452185.0
2025-03-03 10:10:00,171.22,172.13,171.17,171.69,237132.0,170.8142,171.7221,170.7644,171.2831,237132.0
2025-03-03 10:20:00,171.66,172.57,171.65,172.48,358876.0,171.2532,172.161,171.2432,172.0713,358876.0
2025-03-03 10:30:00,172.48,172.69,171.94,172.34,293784.0,172.0713,172.2808,171.5325,171.9316,293784.0
2025-03-03 10:40:00,172.34,172.75,172.1,172.29,206760.0,171.9316,172.3406,171.6922,171.8817,206760.0
2025-03-03 10:50:00,172.28,172.79,171.77,171.83,207026.0,171.8717,172.3805,171.3629,171.4228,207026.0
2025-03-03 11:00:00,171.9,172.36,171.83,172.13,188233.0,171.4926,171.9515,171.4228,171.7221,188233.0
2025-03-03 11:10:00,172.16,172.45,171.79,172.41,168144.0,171.752,172.0413,171.3829,172.0014,168144.0
2025-03-03 11:20:00,172.4,172.74,171.96,172.0,170634.0,171.9914,172.3306,171.5525,171.5924,170634.0
2025-03-03 11:30:00,172.0,172.25,171.82,171.92,176427.0,171.5924,171.8418,171.4128,171.5126,176427.0
2025-03-03 11:40:00,171.92,171.93,171.52,171.81,223109.0,171.5126,171.5226,171.1135,171.4028,223109.0
2025-03-03 11:50:00,171.81,172.09,171.73,171.94,170820.0,171.4028,171.6822,171.323,171.5325,170820.0
2025-03-03 12:00:00,171.91,171.98,171.57,171.65,186878.0,171.5026,171.5724,171.1634,171.2432,186878.0
2025-03-03 12:10:00,171.66,171.89,171.54,171.65,146567.0,171.2532,171.4826,171.1335,171.2432,146567.0
2025-03-03 12:20:00,171.67,171.8,171.54,171.73,156202.0,171.2632,171.3929,171.1335,171.323,156202.0
2025-03-03 12:30:00,171.75,171.83,171.5,171.7,128295.0,171.343,171.4228,171.0936,171.2931,128295.0
2025-03-03 12:40:00,171.72,171.82,171.21,171.37,151752.0,171.3131,171.4128,170.8043,170.9639,151752.0
2025-03-03 12:50:00,171.36,171.47,170.75,171.12,195204.0,170.9539,171.0636,170.3454,170.7145,195204.0
2025-03-03 13:00:00,171.1,171.17,170.22,170.34,204032.0,170.6945,170.7644,169.8166,169.9363,204032.0
2025-03-03 13:10:00,170.33,170.56,170.13,170.46,301089.0,169.9263,170.1558,169.7268,170.056,301089.0
2025-03-03 13:20:00,170.47,170.73,169.92,170.0,240552.0,170.066,170.3254,169.5173,169.5971,240552.0
2025-03-03 13:30:00,169.98,170.3,169.68,169.78,244394.0,169.5772,169.8964,169.2779,169.3776,244394.0
2025-03-03 13:40:00,169.77,170.7,169.75,170.24,302758.0,169.3677,170.2955,169.3477,169.8366,302758.0
2025-03-03 13:50:00,170.25,170.57,170.13,170.47,167478.0,169.8465,170.1658,169.7268,170.066,167478.0
2025-03-03 14:00:00,170.46,171.0,170.41,170.91,205439.0,170.056,170.5948,170.0062,170.505,205439.0
2025-03-03 14:10:00,170.89,170.97,170.34,170.45,183020.0,170.485,170.5648,169.9363,170.0461,183020.0
2025-03-03 14:20:00,170.46,170.78,170.42,170.55,158565.0,170.056,170.3753,170.0161,170.1458,158565.0
2025-03-03 14:30:00,170.55,170.88,170.51,170.74,166905.0,170.1458,170.475,170.1059,170.3354,166905.0
2025-03-03 14:40:00,170.74,171.05,170.34,170.38,153151.0,170.3354,170.6446,169.9363,169.9762,153151.0
2025-03-03 14:50:00,170.38,170.57,169.5,169.51,329667.0,169.9762,170.1658,169.0983,169.1083,329667.0
2025-03-03 15:00:00,169.51,169.51,168.57,168.62,443762.0,169.1083,169.1083,168.1705,168.2204,443762.0
2025-03-03 15:10:00,168.63,168.96,168.1,168.55,450926.0,168.2304,168.5596,167.7016,168.1506,450926.0
2025-03-03 15:20:00,168.55,168.73,167.93,168.08,466847.0,168.1506,168.3301,167.532,167.6817,466847.0
2025-03-03 15:30:00,168.06,168.59,167.95,168.13,355017.0,167.6617,168.1905,167.552,167.7316,355017.0
2025-03-03 15:40:00,168.11,168.43,167.64,168.21,512970.0,167.7116,168.0308,167.2427,167.8114,512970.0
2025-03-03 15:50:00,168.2,168.69,167.77,168.69,1336938.0,167.8014,168.2902,167.3724,168.2902,1336938.0
2025-03-04 09:30:00,167.98,169.92,167.54,169.21,1510123.0,167.5819,169.5173,167.143,168.809,1510123.0
2025-03-04 09:40:00,169.21,169.63,168.19,169.04,698538.0,168.809,169.228,167.7914,168.6394,698538.0
2025-03-04 09:50:00,169.04,169.59,168.48,168.53,743081.0,168.6394,169.1881,168.0807,168.1306,743081.0
2025-03-04 10:00:00,168.5,168.83,167.8,168.46,631710.0,168.1007,168.4299,167.4023,168.0608,631710.0
2025-03-04 10:10:00,168.42,169.06,167.71,167.85,483254.0,168.0209,168.6594,167.3126,167.4522,483254.0
2025-03-04 10:20:00,167.87,168.55,167.56,168.3,1011140.0,167.4722,168.1506,167.1629,167.9012,1011140.0
2025-03-04 10:30:00,168.3,169.73,168.2,169.3,657043.0,167.9012,169.3278,167.8014,168.8988,657043.0
2025-03-04 10:40:00,169.31,169.6,168.71,169.24,508505.0,168.9088,169.1981,168.3102,168.8389,508505.0
2025-03-04 10:50:00,169.24,169.35,168.77,169.24,652336.0,168.8389,168.9487,168.37,168.8389,652336.0
2025-03-04 11:00:00,169.22,169.46,168.88,169.22,560448.0,168.819,169.0584,168.4798,168.819,560448.0
2025-03-04 11:10:00,169.23,170.03,168.99,169.53,499153.0,168.829,169.6271,168.5895,169.1282,499153.0
2025-03-04 11:20:00,169.53,169.78,168.9,169.24,336422.0,169.1282,169.3776,168.4997,168.8389,336422.0
2025-03-04 11:30:00,169.22,170.37,169.2,170.16,373396.0,168.819,169.9663,168.799,169.7567,373396.0
2025-03-04 11:40:00,170.16,171.48,170.07,171.45,466083.0,169.7567,171.0736,169.667,171.0437,466083.0
2025-03-04 11:50:00,171.44,172.4,171.21,172.24,573837.0,171.0337,171.9914,170.8043,171.8318,573837.0
2025-03-04 12:00:00,172.23,172.44,171.98,172.16,405521.0,171.8218,172.0313,171.5724,171.752,405521.0
2025-03-04 12:10:00,172.15,172.39,171.81,172.27,305643.0,171.742,171.9815,171.4028,171.8617,305643.0
2025-03-04 12:20:00,172.23,173.11,172.23,172.71,431615.0,171.8218,172.6998,171.8218,172.3007,431615.0
2025-03-04 12:30:00,172.67,172.75,172.27,172.5,275921.0,172.2608,172.3406,171.8617,172.0912,275921.0
2025-03-04 12:40:00,172.48,172.69,171.95,172.24,325961.0,172.0713,172.2808,171.5425,171.8318,325961.0
2025-03-04 12:50:00,172.28,172.62,171.94,172.37,270964.0,171.8717,172.2109,171.5325,171.9615,270964.0
2025-03-04 13:00:00,172.39,173.15,172.04,173.1,214792.0,171.9815,172.7397,171.6323,172.6898,214792.0
2025-03-04 13:10:00,173.09,173.63,172.64,172.81,265305.0,172.6798,173.2185,172.2309,172.4005,265305.0
2025-03-04 13:20:00,172.81,172.94,172.23,172.41,167070.0,172.4005,172.5302,171.8218,172.0014,167070.0
2025-03-04 13:30:00,172.4,173.13,172.17,173.12,176539.0,171.9914,172.7197,171.762,172.7097,176539.0
2025-03-04 13:40:00,173.14,173.45,172.89,173.17,202662.0,172.7297,173.039,172.4803,172.7596,202662.0
2025-03-04 13:50:00,173.17,173.85,173.08,173.58,218882.0,172.7596,173.438,172.6698,173.1686,218882.0
2025-03-04 14:00:00,173.59,174.19,173.58,173.8,228731.0,173.1786,173.7772,173.1686,173.3881,228731.0
2025-03-04 14:10:00,173.82,173.84,173.41,173.52,179786.0,173.4081,173.428,172.999,173.1088,179786.0
2025-03-04 14:20:00,173.55,174.2,173.51,173.98,301565.0,173.1387,173.7872,173.0988,173.5677,301565.0
2025-03-04 14:30:00,173.99,174.32,173.86,174.09,360813.0,173.5777,173.9069,173.448,173.6774,360813.0
2025-03-04 14:40:00,174.07,174.27,173.74,174.09,210560.0,173.6575,173.857,173.3283,173.6774,210560.0
2025-03-04 14:50:00,174.09,174.22,173.94,174.09,209546.0,173.6774,173.8071,173.5278,173.6774,209546.0
2025-03-04 15:00:00,174.08,174.65,173.95,174.59,407943.0,173.6675,174.2361,173.5378,174.1763,407943.0
2025-03-04 15:10:00,174.58,175.17,174.43,175.11,445312.0,174.1663,174.7549,174.0166,174.695,445312.0
2025-03-04 15:20:00,175.11,175.15,174.64,174.71,312487.0,174.695,174.7349,174.2261,174.296,312487.0
2025-03-04 15:30:00,174.71,174.77,173.07,173.07,457874.0,174.296,174.3558,172.6599,172.6599,457874.0
2025-03-04 15:40:00,173.06,173.48,172.7,172.75,335469.0,172.6499,173.0689,172.2907,172.3406,335469.0
2025-03-04 15:50:00,172.75,172.81,171.64,172.68,1561476.0,172.3406,172.4005,171.2332,172.2708,1561476.0
2025-03-05 09:30:00,172.23,173.42,171.43,172.06,886339.0,171.8218,173.009,171.0237,171.6522,886339.0
2025-03-05 09:40:00,172.08,173.26,172.06,172.34,502689.0,171.6722,172.8494,171.6522,171.9316,502689.0
2025-03-05 09:50:00,172.31,172.59,171.02,171.75,455523.0,171.9017,172.181,170.6147,171.343,455523.0
2025-03-05 10:00:00,172.0,173.19,171.79,172.88,488090.0,171.5924,172.7796,171.3829,172.4703,488090.0
2025-03-05 10:10:00,172.84,172.97,172.06,172.27,237118.0,172.4304,172.5601,171.6522,171.8617,237118.0
2025-03-05 10:20:00,172.23,172.39,171.65,171.91,311399.0,171.8218,171.9815,171.2432,171.5026,311399.0
2025-03-05 10:30:00,171.95,172.43,171.76,172.3,184248.0,171.5425,172.0214,171.353,171.8917,184248.0
2025-03-05 10:40:00,172.34,172.36,171.86,172.03,166838.0,171.9316,171.9515,171.4527,171.6223,166838.0
2025-03-05 10:50:00,172.06,172.59,171.7,172.25,202739.0,171.6522,172.181,171.2931,171.8418,202739.0
2025-03-05 11:00:00,172.23,172.23,171.76,171.85,163749.0,171.8218,171.8218,171.353,171.4427,163749.0
2025-03-05 11:10:00,171.85,171.89,171.12,171.4,286473.0,171.4427,171.4826,170.7145,170.9938,286473.0
2025-03-05 11:20:00,171.38,171.92,171.18,171.91,200986.0,170.9739,171.5126,170.7743,171.5026,200986.0
2025-03-05 11:30:00,171.84,171.84,171.13,171.36,145391.0,171.4328,171.4328,170.7244,170.9539,145391.0
2025-03-05 11:40:00,171.38,171.38,170.93,171.23,140157.0,170.9739,170.9739,170.5249,170.8242,140157.0
2025-03-05 11:50:00,171.21,172.29,170.99,171.71,244259.0,170.8043,171.8817,170.5848,171.3031,244259.0
2025-03-05 12:00:00,171.68,172.04,171.48,171.98,146537.0,171.2731,171.6323,171.0736,171.5724,146537.0
2025-03-05 12:10:00,171.95,172.36,171.84,172.24,123179.0,171.5425,171.9515,171.4328,171.8318,123179.0
2025-03-05 12:20:00,172.25,172.92,172.14,172.84,294355.0,171.8418,172.5102,171.7321,172.4304,294355.0
2025-03-05 12:30:00,172.86,173.1,172.81,173.06,255629.0,172.4504,172.6898,172.4005,172.6499,255629.0
2025-03-05 12:40:00,173.1,173.46,172.82,173.4,254225.0,172.6898,173.0489,172.4104,172.9891,254225.0
2025-03-05 12:50:00,173.43,174.88,173.42,174.77,499976.0,173.019,174.4656,173.009,174.3558,499976.0
2025-03-05 13:00:00,174.75,174.8,173.34,173.65,366903.0,174.3359,174.3858,172.9292,173.2385,366903.0
2025-03-05 13:10:00,173.62,174.99,173.59,174.33,364766.0,173.2085,174.5753,173.1786,173.9169,364766.0
2025-03-05 13:20:00,174.3,174.5,174.02,174.11,90615.0,173.8869,174.0865,173.6076,173.6974,90615.0
2025-03-05 13:30:00,174.12,174.38,173.69,174.15,148523.0,173.7074,173.9667,173.2784,173.7373,148523.0
2025-03-05 13:40:00,174.17,174.33,173.77,174.13,131135.0,173.7572,173.9169,173.3582,173.7173,131135.0
2025-03-05 13:50:00,174.15,174.65,174.13,174.59,154867.0,173.7373,174.2361,173.7173,174.1763,154867.0
2025-03-05 14:00:00,174.56,175.07,174.35,175.07,195210.0,174.1463,174.6551,173.9368,174.6551,195210.0
2025-03-05 14:10:00,175.06,175.23,174.63,174.68,188414.0,174.6451,174.8147,174.2162,174.266,188414.0
2025-03-05 14:20:00,174.71,175.13,174.51,174.89,201651.0,174.296,174.715,174.0964,174.4755,201651.0
2025-03-05 14:30:00,174.88,175.15,174.62,174.97,172731.0,174.4656,174.7349,174.2062,174.5553,172731.0
2025-03-05 14:40:00,174.99,175.3,174.89,175.22,182483.0,174.5753,174.8846,174.4755,174.8048,182483.0
2025-03-05 14:50:00,175.25,175.46,175.1,175.12,183032.0,174.8347,175.0442,174.685,174.705,183032.0
2025-03-05 15:00:00,175.17,175.67,175.08,175.48,179510.0,174.7549,175.2537,174.6651,175.0641,179510.0
2025-03-05 15:10:00,175.48,175.61,174.75,174.94,192967.0,175.0641,175.1938,174.3359,174.5254,192967.0
2025-03-05 15:20:00,174.97,175.52,174.66,175.47,285226.0,174.5553,175.104,174.2461,175.0542,285226.0
2025-03-05 15:30:00,175.43,175.53,175.05,175.14,262138.0,175.0143,175.114,174.6352,174.7249,262138.0
2025-03-05 15:40:00,175.15,175.55,175.05,175.07,356088.0,174.7349,175.134,174.6352,174.6551,356088.0
2025-03-05 15:50:00,175.06,175.75,174.86,175.0,953006.0,174.6451,175.3335,174.4456,174.5853,953006.0
2025-03-06 09:30:00,172.54,174.53,172.5,174.46,999039.0,172.1311,174.1164,172.0912,174.0466,999039.0
2025-03-06 09:40:00,174.47,174.55,173.38,173.97,453490.0,174.0565,174.1363,172.9691,173.5577,453490.0
2025-03-06 09:50:00,173.97,174.31,173.62,173.96,325099.0,173.5577,173.8969,173.2085,173.5477,325099.0
2025-03-06 10:00:00,173.96,175.21,173.61,174.82,402670.0,173.5477,174.7948,173.1986,174.4057,402670.0
2025-03-06 10:10:00,174.79,175.77,174.54,175.72,279236.0,174.3758,175.3535,174.1264,175.3036,279236.0
2025-03-06 10:20:00,175.71,176.47,175.6,176.35,476773.0,175.2936,176.0518,175.1839,175.9321,476773.0
2025-03-06 10:30:00,176.32,176.6,175.79,176.58,312075.0,175.9022,176.1815,175.3734,176.1615,312075.0
2025-03-06 10:40:00,176.55,176.73,175.88,176.15,263028.0,176.1316,176.3112,175.4632,175.7326,263028.0
2025-03-06 10:50:00,176.13,176.17,175.57,175.97,241802.0,175.7126,175.7525,175.1539,175.553,241802.0
2025-03-06 11:00:00,176.0,176.5,175.94,176.48,216024.0,175.5829,176.0817,175.5231,176.0618,216024.0
2025-03-06 11:10:00,176.48,176.64,176.2,176.44,277381.0,176.0618,176.2214,175.7824,176.0219,277381.0
2025-03-06 11:20:00,176.44,176.56,175.6,176.17,316059.0,176.0219,176.1416,175.1839,175.7525,316059.0
2025-03-06 11:30:00,176.15,176.61,175.61,175.71,243147.0,175.7326,176.1915,175.1938,175.2936,243147.0
2025-03-06 11:40:00,175.72,175.79,175.23,175.4,223754.0,175.3036,175.3734,174.8147,174.9843,223754.0
2025-03-06 11:50:00,175.36,175.37,174.31,174.36,209229.0,174.9444,174.9544,173.8969,173.9468,209229.0
2025-03-06 12:00:00,174.3,174.71,173.76,174.33,288552.0,173.8869,174.296,173.3482,173.9169,288552.0
2025-03-06 12:10:00,174.31,174.45,173.99,174.4,240922.0,173.8969,174.0366,173.5777,173.9867,240922.0
2025-03-06 12:20:00,174.39,174.64,173.44,173.83,293468.0,173.9767,174.2261,173.029,173.4181,293468.0
2025-03-06 12:30:00,173.85,174.42,173.83,174.1,178703.0,173.438,174.0067,173.4181,173.6874,178703.0
2025-03-06 12:40:00,174.1,174.41,173.62,173.68,222997.0,173.6874,173.9967,173.2085,173.2684,222997.0
2025-03-06 12:50:00,173.66,174.44,173.61,174.34,207817.0,173.2485,174.0266,173.1986,173.9268,207817.0
2025-03-06 13:00:00,174.29,174.63,174.08,174.31,267099.0,173.877,174.2162,173.6675,173.8969,267099.0
2025-03-06 13:10:00,174.33,174.91,174.11,174.83,180112.0,173.9169,174.4955,173.6974,174.4157,180112.0
2025-03-06 13:20:00,174.79,175.02,174.34,174.42,241270.0,174.3758,174.6052,173.9268,174.0067,241270.0
2025-03-06 13:30:00,174.43,174.71,173.86,173.91,252272.0,174.0166,174.296,173.448,173.4979,252272.0
2025-03-06 13:40:00,173.91,174.37,173.74,174.24,268900.0,173.4979,173.9568,173.3283,173.8271,268900.0
2025-03-06 13:50:00,174.25,174.64,174.12,174.23,218833.0,173.8371,174.2261,173.7074,173.8171,218833.0
2025-03-06 14:00:00,174.23,174.35,173.61,174.08,209113.0,173.8171,173.9368,173.1986,173.6675,209113.0
2025-03-06 14:10:00,174.09,174.37,173.68,173.74,199199.0,173.6774,173.9568,173.2684,173.3283,199199.0
2025-03-06 14:20:00,173.76,173.94,173.51,173.72,142736.0,173.3482,173.5278,173.0988,173.3083,142736.0
2025-03-06 14:30:00,173.7,173.84,173.46,173.69,169385.0,173.2884,173.428,173.0489,173.2784,169385.0
2025-03-06 14:40:00,173.67,174.71,173.65,174.45,190990.0,173.2584,174.296,173.2385,174.0366,190990.0
2025-03-06 14:50:00,174.46,174.78,173.51,173.57,228069.0,174.0466,174.3658,173.0988,173.1587,228069.0
2025-03-06 15:00:00,173.55,174.42,173.37,174.27,191223.0,173.1387,174.0067,172.9591,173.857,191223.0
2025-03-06 15:10:00,174.23,174.63,174.13,174.46,225046.0,173.8171,174.2162,173.7173,174.0466,225046.0
2025-03-06 15:20:00,174.43,174.57,173.67,174.29,203296.0,174.0166,174.1563,173.2584,173.877,203296.0
2025-03-06 15:30:00,174.31,174.64,173.98,174.02,283204.0,173.8969,174.2261,173.5677,173.6076,283204.0
2025-03-06 15:40:00,174.0,174.15,173.73,174.1,334432.0,173.5876,173.7373,173.3183,173.6874,334432.0
2025-03-06 15:50:00,174.1,174.5,173.83,174.26,666055.0,173.6874,174.0865,173.4181,173.847,666055.0
2025-03-07 09:30:00,173.33,174.48,172.96,174.08,587923.0,172.9192,174.0665,172.5501,173.6675,587923.0
2025-03-07 09:40:00,174.08,175.48,174.05,175.15,400524.0,173.6675,175.0641,173.6375,174.7349,400524.0
2025-03-07 09:50:00,175.17,175.51,174.52,174.62,274553.0,174.7549,175.0941,174.1064,174.2062,274553.0
2025-03-07 10:00:00,174.58,175.59,174.05,175.45,308613.0,174.1663,175.1739,173.6375,175.0342,308613.0
2025-03-07 10:10:00,175.44,175.67,174.43,174.65,228562.0,175.0242,175.2537,174.0166,174.2361,228562.0
2025-03-07 10:20:00,174.68,175.07,173.92,174.04,274719.0,174.266,174.6551,173.5078,173.6276,274719.0
2025-03-07 10:30:00,174.02,174.03,172.95,173.0,422806.0,173.6076,173.6176,172.5401,172.59,422806.0
2025-03-07 10:40:00,173.0,174.14,172.6,173.6,464778.0,172.59,173.7273,172.191,173.1886,464778.0
2025-03-07 10:50:00,173.63,174.07,173.23,173.84,228396.0,173.2185,173.6575,172.8195,173.428,228396.0
2025-03-07 11:00:00,173.83,173.98,173.28,173.79,180281.0,173.4181,173.5677,172.8694,173.3781,180281.0
2025-03-07 11:10:00,173.86,173.92,173.16,173.27,125775.0,173.448,173.5078,172.7496,172.8594,125775.0
2025-03-07 11:20:00,173.27,173.48,172.81,173.03,228223.0,172.8594,173.0689,172.4005,172.6199,228223.0
2025-03-07 11:30:00,173.05,173.4,172.81,173.37,187465.0,172.6399,172.9891,172.4005,172.9591,187465.0
2025-03-07 11:40:00,173.3,173.39,172.47,172.76,264357.0,172.8893,172.9791,172.0613,172.3506,264357.0
2025-03-07 11:50:00,172.78,173.22,172.25,173.16,215246.0,172.3705,172.8095,171.8418,172.7496,215246.0
2025-03-07 12:00:00,173.22,173.62,172.96,173.1,165570.0,172.8095,173.2085,172.5501,172.6898,165570.0
2025-03-07 12:10:00,173.08,173.2,172.6,172.78,167233.0,172.6698,172.7895,172.191,172.3705,167233.0
2025-03-07 12:20:00,172.77,173.6,172.75,173.58,142741.0,172.3606,173.1886,172.3406,173.1686,142741.0
2025-03-07 12:30:00,173.58,174.36,173.31,174.01,189744.0,173.1686,173.9468,172.8993,173.5976,189744.0
2025-03-07 12:40:00,173.98,175.07,173.97,174.81,244002.0,173.5677,174.6551,173.5577,174.3957,244002.0
2025-03-07 12:50:00,174.8,175.43,174.0,174.15,234513.0,174.3858,175.0143,173.5876,173.7373,234513.0
2025-03-07 13:00:00,174.19,175.56,174.17,174.98,210521.0,173.7772,175.144,173.7572,174.5653,210521.0
2025-03-07 13:10:00,174.99,175.64,174.61,175.61,232406.0,174.5753,175.2238,174.1962,175.1938,232406.0
2025-03-07 13:20:00,175.6,175.9,174.92,175.27,194741.0,175.1839,175.4831,174.5055,174.8546,194741.0
2025-03-07 13:30:00,175.28,175.84,175.06,175.81,232257.0,174.8646,175.4233,174.6451,175.3934,232257.0
2025-03-07 13:40:00,175.8,175.98,175.34,175.78,150507.0,175.3834,175.563,174.9245,175.3634,150507.0
2025-03-07 13:50:00,175.8,176.06,175.66,176.02,169036.0,175.3834,175.6428,175.2437,175.6029,169036.0
2025-03-07 14:00:00,176.03,176.19,175.58,175.59,120908.0,175.6128,175.7725,175.1639,175.1739,120908.0
2025-03-07 14:10:00,175.63,176.39,175.63,176.35,109727.0,175.2138,175.972,175.2138,175.9321,109727.0
2025-03-07 14:20:00,176.36,176.9,176.36,176.67,220519.0,175.9421,176.4808,175.9421,176.2513,220519.0
2025-03-07 14:30:00,176.7,176.88,176.26,176.55,133531.0,176.2812,176.4608,175.8423,176.1316,133531.0
2025-03-07 14:40:00,176.57,176.65,175.77,175.83,173244.0,176.1516,176.2314,175.3535,175.4133,173244.0
2025-03-07 14:50:00,175.81,176.16,175.75,175.99,149876.0,175.3934,175.7425,175.3335,175.5729,149876.0
2025-03-07 15:00:00,175.97,176.32,175.8,176.31,147371.0,175.553,175.9022,175.3834,175.8922,147371.0
2025-03-07 15:10:00,176.3,176.41,175.6,176.02,189964.0,175.8822,175.9919,175.1839,175.6029,189964.0
2025-03-07 15:20:00,176.03,176.05,175.46,175.74,177422.0,175.6128,175.6328,175.0442,175.3235,177422.0
2025-03-07 15:30:00,175.71,175.75,174.68,174.84,259871.0,175.2936,175.3335,174.266,174.4257,259871.0
2025-03-07 15:40:00,174.83,175.88,174.61,175.82,255132.0,174.4157,175.4632,174.1962,175.4033,255132.0
2025-03-07 15:50:00,175.81,176.41,175.53,175.72,669844.0,175.3934,175.9919,175.114,175.3036,669844.0
2025-03-10 09:30:00,170.28,170.45,167.94,169.06,1354282.0,170.0789,170.2487,167.7417,168.8604,1354282.0
2025-03-10 09:40:00,169.03,170.43,168.81,169.82,499274.0,168.8304,170.2288,168.6107,169.6195,499274.0
2025-03-10 09:50:00,169.8,170.06,168.59,169.2,442913.0,169.5995,169.8592,168.3909,169.0002,442913.0
2025-03-10 10:00:00,169.2,169.2,168.16,168.61,554103.0,169.0002,169.0002,167.9614,168.4109,554103.0
2025-03-10 10:10:00,168.68,169.02,168.06,168.37,328228.0,168.4808,168.8204,167.8615,168.1712,328228.0
2025-03-10 10:20:00,168.37,168.52,167.95,168.29,433987.0,168.1712,168.321,167.7517,168.0913,433987.0
2025-03-10 10:30:00,168.34,168.51,167.25,167.53,450802.0,168.1412,168.311,167.0525,167.3322,450802.0
2025-03-10 10:40:00,167.53,167.69,167.1,167.19,589909.0,167.3322,167.492,166.9027,166.9926,589909.0
2025-03-10 10:50:00,167.16,167.33,165.71,165.86,934772.0,166.9626,167.1324,165.5143,165.6641,934772.0
2025-03-10 11:00:00,165.87,167.4,165.56,167.2,977965.0,165.6741,167.2023,165.3645,167.0026,977965.0
2025-03-10 11:10:00,167.21,167.26,166.61,166.97,335470.0,167.0126,167.0625,166.4133,166.7728,335470.0
2025-03-10 11:20:00,166.97,168.28,166.76,168.27,261538.0,166.7728,168.0813,166.5631,168.0713,261538.0
2025-03-10 11:30:00,168.25,168.88,168.08,168.67,353360.0,168.0513,168.6806,167.8815,168.4708,353360.0
2025-03-10 11:40:00,168.63,168.7,168.02,168.48,199287.0,168.4309,168.5008,167.8216,168.2811,199287.0
2025-03-10 11:50:00,168.46,168.52,167.46,167.56,362715.0,168.2611,168.321,167.2623,167.3621,362715.0
2025-03-10 12:00:00,167.54,167.77,167.35,167.55,254086.0,167.3422,167.5719,167.1524,167.3522,254086.0
2025-03-10 12:10:00,167.62,167.86,167.13,167.22,155433.0,167.4221,167.6618,166.9326,167.0225,155433.0
2025-03-10 12:20:00,167.23,167.82,167.01,167.79,178728.0,167.0325,167.6218,166.8128,167.5919,178728.0
2025-03-10 12:30:00,167.85,168.41,167.26,167.28,269876.0,167.6518,168.2111,167.0625,167.0825,269876.0
2025-03-10 12:40:00,167.29,167.45,166.98,167.28,437909.0,167.0925,167.2523,166.7828,167.0825,437909.0
2025-03-10 12:50:00,167.3,167.86,167.3,167.59,242505.0,167.1024,167.6618,167.1024,167.3921,242505.0
2025-03-10 13:00:00,167.59,167.66,167.07,167.42,248404.0,167.3921,167.462,166.8727,167.2223,248404.0
2025-03-10 13:10:00,167.43,167.61,167.04,167.49,242386.0,167.2323,167.4121,166.8428,167.2922,242386.0
2025-03-10 13:20:00,167.5,167.67,167.02,167.07,233021.0,167.3022,167.472,166.8228,166.8727,233021.0
2025-03-10 13:30:00,167.09,167.09,166.06,166.4,285692.0,166.8927,166.8927,165.8639,166.2035,285692.0
2025-03-10 13:40:00,166.41,166.8,166.31,166.65,189450.0,166.2135,166.603,166.1136,166.4532,189450.0
2025-03-10 13:50:00,166.66,166.98,166.49,166.5,214608.0,166.4632,166.7828,166.2934,166.3034,214608.0
2025-03-10 14:00:00,166.48,166.57,166.1,166.57,224334.0,166.2834,166.3733,165.9039,166.3733,224334.0
2025-03-10 14:10:00,166.58,167.26,166.54,166.64,247822.0,166.3833,167.0625,166.3433,166.4432,247822.0
2025-03-10 14:20:00,166.65,166.84,166.26,166.44,204233.0,166.4532,166.643,166.0637,166.2435,204233.0
2025-03-10 14:30:00,166.45,166.81,166.13,166.22,199703.0,166.2534,166.613,165.9338,166.0237,199703.0
2025-03-10 14:40:00,166.2,166.61,166.02,166.53,211831.0,166.0037,166.4133,165.824,166.3334,211831.0
2025-03-10 14:50:00,166.52,166.82,166.04,166.12,263355.0,166.3234,166.623,165.8439,165.9238,263355.0
2025-03-10 15:00:00,166.11,166.36,165.81,166.06,445473.0,165.9139,166.1636,165.6142,165.8639,445473.0
2025-03-10 15:10:00,166.06,167.23,166.06,167.18,389885.0,165.8639,167.0325,165.8639,166.9826,389885.0
2025-03-10 15:20:00,167.17,168.02,167.1,167.51,398622.0,166.9726,167.8216,166.9027,167.3122,398622.0
2025-03-10 15:30:00,167.48,168.44,167.47,168.11,625411.0,167.2822,168.2411,167.2722,167.9115,625411.0
2025-03-10 15:40:00,168.09,168.18,167.13,167.69,623517.0,167.8915,167.9814,166.9326,167.492,623517.0
2025-03-10 15:50:00,167.69,168.15,167.19,167.85,1974237.0,167.492,167.9514,166.9926,167.6518,1974237.0
2025-03-11 09:30:00,166.91,168.66,166.68,168.13,892756.0,166.7129,168.4608,166.4832,167.9315,892756.0
2025-03-11 09:40:00,168.09,168.54,167.38,168.44,332906.0,167.8915,168.341,167.1824,168.2411,332906.0
2025-03-11 09:50:00,168.41,168.47,167.13,167.53,381599.0,168.2111,168.2711,166.9326,167.3322,381599.0
2025-03-11 10:00:00,167.54,168.38,166.17,167.69,519440.0,167.3422,168.1812,165.9738,167.492,519440.0
2025-03-11 10:10:00,167.74,167.84,166.59,167.22,344488.0,167.5419,167.6418,166.3933,167.0225,344488.0
2025-03-11 10:20:00,167.2,167.42,165.81,165.84,383799.0,167.0026,167.2223,165.6142,165.6442,383799.0
2025-03-11 10:30:00,165.87,166.56,165.78,165.97,352157.0,165.6741,166.3633,165.5842,165.774,352157.0
2025-03-11 10:40:00,166.0,166.6,165.72,166.06,300280.0,165.804,166.4033,165.5243,165.8639,300280.0
2025-03-11 10:50:00,166.05,166.89,165.57,165.6,321428.0,165.8539,166.6929,165.3745,165.4045,321428.0
2025-03-11 11:00:00,165.61,166.9,165.33,166.8,353621.0,165.4144,166.7029,165.1348,166.603,353621.0
2025-03-11 11:10:00,166.78,167.05,166.55,166.82,204370.0,166.5831,166.8527,166.3533,166.623,204370.0
2025-03-11 11:20:00,166.81,167.0,166.28,166.46,277038.0,166.613,166.8028,166.0837,166.2634,277038.0
2025-03-11 11:30:00,166.46,166.98,166.31,166.87,158671.0,166.2634,166.7828,166.1136,166.673,158671.0
2025-03-11 11:40:00,166.86,167.33,166.48,166.82,247206.0,166.663,167.1324,166.2834,166.623,247206.0
2025-03-11 11:50:00,166.81,166.92,166.04,166.11,311578.0,166.613,166.7229,165.8439,165.9139,311578.0
2025-03-11 12:00:00,166.1,166.42,165.53,165.67,325585.0,165.9039,166.2235,165.3345,165.4744,325585.0
2025-03-11 12:10:00,165.68,165.78,165.23,165.41,278544.0,165.4844,165.5842,165.0349,165.2147,278544.0
2025-03-11 12:20:00,165.41,165.93,165.34,165.63,171576.0,165.2147,165.7341,165.1448,165.4344,171576.0
2025-03-11 12:30:00,165.65,165.93,165.37,165.51,200793.0,165.4544,165.7341,165.1747,165.3146,200793.0
2025-03-11 12:40:00,165.53,165.78,165.16,165.44,195265.0,165.3345,165.5842,164.965,165.2446,195265.0
2025-03-11 12:50:00,165.42,165.64,164.72,164.99,325216.0,165.2247,165.4444,164.5255,164.7952,325216.0
2025-03-11 13:00:00,164.99,165.03,164.38,164.49,280993.0,164.7952,164.8351,164.1859,164.2958,280993.0
2025-03-11 13:10:00,164.49,164.67,164.27,164.41,443607.0,164.2958,164.4756,164.076,164.2159,443607.0
2025-03-11 13:20:00,164.4,164.49,163.56,163.56,508131.0,164.2059,164.2958,163.3669,163.3669,508131.0
2025-03-11 13:30:00,163.56,163.95,163.24,163.67,500498.0,163.3669,163.7564,163.0472,163.4767,500498.0
2025-03-11 13:40:00,163.66,164.96,163.65,164.79,256775.0,163.4667,164.7652,163.4568,164.5954,256775.0
2025-03-11 13:50:00,164.77,165.0,164.29,164.7,264598.0,164.5754,164.8052,164.096,164.5055,264598.0
2025-03-11 14:00:00,164.69,165.9,164.62,165.66,302519.0,164.4955,165.7041,164.4256,165.4644,302519.0
2025-03-11 14:10:00,165.66,165.99,165.42,165.68,216398.0,165.4644,165.794,165.2247,165.4844,216398.0
2025-03-11 14:20:00,165.66,166.25,165.54,165.84,250571.0,165.4644,166.0537,165.3445,165.6442,250571.0
2025-03-11 14:30:00,165.81,166.22,165.46,166.2,240766.0,165.6142,166.0237,165.2646,166.0037,240766.0
2025-03-11 14:40:00,166.22,167.28,166.04,167.26,572945.0,166.0237,167.0825,165.8439,167.0625,572945.0
2025-03-11 14:50:00,167.27,168.11,167.2,167.58,609765.0,167.0725,167.9115,167.0026,167.3821,609765.0
2025-03-11 15:00:00,167.59,168.33,167.03,168.06,523091.0,167.3921,168.1312,166.8328,167.8615,523091.0
2025-03-11 15:10:00,168.07,168.09,167.06,167.16,517657.0,167.8715,167.8915,166.8627,166.9626,517657.0
2025-03-11 15:20:00,167.19,167.58,166.66,167.04,242586.0,166.9926,167.3821,166.4632,166.8428,242586.0
2025-03-11 15:30:00,167.07,167.23,166.76,166.82,222931.0,166.8727,167.0325,166.5631,166.623,222931.0
2025-03-11 15:40:00,166.83,167.05,166.56,166.94,225010.0,166.633,166.8527,166.3633,166.7429,225010.0
2025-03-11 15:50:00,166.94,166.94,165.88,165.92,919389.0,166.7429,166.7429,165.6841,165.7241,919389.0
2025-03-12 09:30:00,168.46,169.3,167.38,167.56,947120.0,168.2611,169.1001,167.1824,167.3621,947120.0
2025-03-12 09:40:00,167.59,168.1,166.82,167.2,424267.0,167.3921,167.9015,166.623,167.0026,424267.0
2025-03-12 09:50:00,167.22,167.38,165.98,166.08,546210.0,167.0225,167.1824,165.784,165.8839,546210.0
2025-03-12 10:00:00,166.02,167.0,165.48,167.0,566197.0,165.824,166.8028,165.2846,166.8028,566197.0
2025-03-12 10:10:00,166.99,167.1,166.3,166.78,283091.0,166.7928,166.9027,166.1036,166.5831,283091.0
2025-03-12 10:20:00,166.75,167.3,166.5,167.13,270867.0,166.5531,167.1024,166.3034,166.9326,270867.0
2025-03-12 10:30:00,167.18,167.33,166.63,167.17,241309.0,166.9826,167.1324,166.4332,166.9726,241309.0
2025-03-12 10:40:00,167.19,167.65,167.1,167.41,276885.0,166.9926,167.452,166.9027,167.2123,276885.0
2025-03-12 10:50:00,167.36,167.67,166.38,166.43,276790.0,167.1624,167.472,166.1835,166.2335,276790.0
2025-03-12 11:00:00,166.45,166.92,166.19,166.47,299755.0,166.2534,166.7229,165.9938,166.2734,299755.0
2025-03-12 11:10:00,166.49,166.7,165.99,166.59,279804.0,166.2934,166.5032,165.794,166.3933,279804.0
2025-03-12 11:20:00,166.58,166.98,166.25,166.7,176504.0,166.3833,166.7828,166.0537,166.5032,176504.0
2025-03-12 11:30:00,166.74,167.31,166.43,167.24,170331.0,166.5431,167.1124,166.2335,167.0425,170331.0
2025-03-12 11:40:00,167.26,167.49,167.09,167.44,205874.0,167.0625,167.2922,166.8927,167.2423,205874.0
2025-03-12 11:50:00,167.47,167.78,167.13,167.58,239432.0,167.2722,167.5819,166.9326,167.3821,239432.0
2025-03-12 12:00:00,167.6,167.93,167.32,167.84,171931.0,167.4021,167.7317,167.1224,167.6418,171931.0
2025-03-12 12:10:00,167.83,168.19,167.6,167.92,262264.0,167.6318,167.9914,167.4021,167.7217,262264.0
2025-03-12 12:20:00,167.93,168.22,167.83,167.95,200225.0,167.7317,168.0214,167.6318,167.7517,200225.0
2025-03-12 12:30:00,167.98,168.34,167.97,168.09,169210.0,167.7816,168.1412,167.7717,167.8915,169210.0
2025-03-12 12:40:00,168.06,168.18,167.3,168.13,222074.0,167.8615,167.9814,167.1024,167.9315,222074.0
2025-03-12 12:50:00,168.14,168.43,167.92,167.94,200749.0,167.9415,168.2311,167.7217,167.7417,200749.0
2025-03-12 13:00:00,167.95,168.16,167.7,168.14,165578.0,167.7517,167.9614,167.502,167.9415,165578.0
2025-03-12 13:10:00,168.14,168.74,168.0,168.65,185706.0,167.9415,168.5407,167.8016,168.4509,185706.0
2025-03-12 13:20:00,168.71,169.07,168.64,168.97,161367.0,168.5108,168.8704,168.4409,168.7705,161367.0
2025-03-12 13:30:00,168.96,169.21,168.67,168.69,195029.0,168.7605,169.0102,168.4708,168.4908,195029.0
2025-03-12 13:40:00,168.69,169.1,168.65,168.67,130146.0,168.4908,168.9003,168.4509,168.4708,130146.0
2025-03-12 13:50:00,168.65,168.73,167.56,167.57,296321.0,168.4509,168.5308,167.3621,167.3721,296321.0
2025-03-12 14:00:00,167.57,168.6,167.52,168.39,281235.0,167.3721,168.4009,167.3222,168.1912,281235.0
2025-03-12 14:10:00,168.41,168.94,168.41,168.91,138063.0,168.2111,168.7405,168.2111,168.7105,138063.0
2025-03-12 14:20:00,168.93,169.07,168.61,168.97,181276.0,168.7305,168.8704,168.4109,168.7705,181276.0
2025-03-12 14:30:00,168.98,169.04,168.67,168.77,125872.0,168.7805,168.8404,168.4708,168.5707,125872.0
2025-03-12 14:40:00,168.78,169.31,168.75,169.23,136718.0,168.5807,169.1101,168.5507,169.0302,136718.0
2025-03-12 14:50:00,169.21,169.29,168.81,169.22,174142.0,169.0102,169.0901,168.6107,169.0202,174142.0
2025-03-12 15:00:00,169.22,169.22,168.93,169.16,174987.0,169.0202,169.0202,168.7305,168.9602,174987.0
2025-03-12 15:10:00,169.16,169.3,168.88,169.22,170065.0,168.9602,169.1001,168.6806,169.0202,170065.0
2025-03-12 15:20:00,169.25,169.48,168.87,169.29,224824.0,169.0501,169.2799,168.6706,169.0901,224824.0
2025-03-12 15:30:00,169.3,169.53,169.05,169.08,237026.0,169.1001,169.3298,168.8504,168.8803,237026.0
2025-03-12 15:40:00,169.09,169.19,168.79,169.08,212496.0,168.8903,168.9902,168.5907,168.8803,212496.0
2025-03-12 15:50:00,169.05,169.46,168.54,169.03,685848.0,168.8504,169.2599,168.341,168.8304,685848.0
2025-03-13 09:30:00,167.95,168.12,166.7,167.44,782619.0,167.7517,167.9215,166.5032,167.2423,782619.0
2025-03-13 09:40:00,167.43,167.53,166.45,166.64,311277.0,167.2323,167.3322,166.2534,166.4432,311277.0
2025-03-13 09:50:00,166.6,166.83,164.98,165.36,470167.0,166.4033,166.633,164.7852,165.1647,470167.0
2025-03-13 10:00:00,165.34,165.93,165.0,165.48,366683.0,165.1448,165.7341,164.8052,165.2846,366683.0
2025-03-13 10:10:00,165.46,166.41,164.8,166.29,308904.0,165.2646,166.2135,164.6054,166.0936,308904.0
2025-03-13 10:20:00,166.27,166.87,166.13,166.18,211684.0,166.0737,166.673,165.9338,165.9838,211684.0
2025-03-13 10:30:00,166.21,166.68,165.92,166.0,165617.0,166.0137,166.4832,165.7241,165.804,165617.0
2025-03-13 10:40:00,165.98,166.52,165.84,166.5,132172.0,165.784,166.3234,165.6442,166.3034,132172.0
2025-03-13 10:50:00,166.49,167.0,166.34,166.38,162937.0,166.2934,166.8028,166.1436,166.1835,162937.0
2025-03-13 11:00:00,166.42,166.85,165.81,165.92,157104.0,166.2235,166.653,165.6142,165.7241,157104.0
2025-03-13 11:10:00,165.95,166.14,165.68,165.98,149961.0,165.754,165.9438,165.4844,165.784,149961.0
2025-03-13 11:20:00,165.96,166.0,165.15,165.49,213787.0,165.764,165.804,164.955,165.2946,213787.0
2025-03-13 11:30:00,165.47,165.69,165.0,165.16,194640.0,165.2746,165.4943,164.8052,164.965,194640.0
2025-03-13 11:40:00,165.17,166.08,165.07,165.88,236642.0,164.975,165.8839,164.8751,165.6841,236642.0
2025-03-13 11:50:00,165.87,165.87,165.23,165.29,150584.0,165.6741,165.6741,165.0349,165.0948,150584.0
2025-03-13 12:00:00,165.31,165.93,165.18,165.85,177589.0,165.1148,165.7341,164.9849,165.6542,177589.0
2025-03-13 12:10:00,165.84,165.87,165.24,165.28,144747.0,165.6442,165.6741,165.0449,165.0848,144747.0
2025-03-13 12:20:00,165.26,165.41,164.9,165.08,171007.0,165.0649,165.2147,164.7053,164.8851,171007.0
2025-03-13 12:30:00,165.12,165.64,164.95,165.56,181771.0,164.925,165.4444,164.7552,165.3645,181771.0
2025-03-13 12:40:00,165.59,165.7,164.35,164.64,213443.0,165.3945,165.5043,164.1559,164.4456,213443.0
2025-03-13 12:50:00,164.64,165.12,164.51,164.97,172952.0,164.4456,164.925,164.3157,164.7752,172952.0
2025-03-13 13:00:00,164.97,165.2,164.71,164.8,167170.0,164.7752,165.0049,164.5155,164.6054,167170.0
2025-03-13 13:10:00,164.8,164.86,164.22,164.38,189147.0,164.6054,164.6653,164.0261,164.1859,189147.0
2025-03-13 13:20:00,164.37,164.79,164.35,164.66,199497.0,164.1759,164.5954,164.1559,164.4656,199497.0
2025-03-13 13:30:00,164.65,164.69,164.13,164.36,139267.0,164.4556,164.4955,163.9362,164.1659,139267.0
2025-03-13 13:40:00,164.37,164.5,164.07,164.21,153202.0,164.1759,164.3058,163.8763,164.0161,153202.0
2025-03-13 13:50:00,164.24,164.67,164.13,164.2,159315.0,164.0461,164.4756,163.9362,164.0061,159315.0
2025-03-13 14:00:00,164.2,164.81,164.17,164.68,183334.0,164.0061,164.6154,163.9761,164.4855,183334.0
2025-03-13 14:10:00,164.69,165.15,164.66,164.86,223959.0,164.4955,164.955,164.4656,164.6653,223959.0
2025-03-13 14:20:00,164.85,165.53,164.79,165.5,180686.0,164.6553,165.3345,164.5954,165.3046,180686.0
2025-03-13 14:30:00,165.55,165.85,165.35,165.78,130316.0,165.3545,165.6542,165.1547,165.5842,130316.0
2025-03-13 14:40:00,165.76,166.1,165.64,166.02,108497.0,165.5643,165.9039,165.4444,165.824,108497.0
2025-03-13 14:50:00,166.03,166.05,165.41,165.75,140685.0,165.8339,165.8539,165.2147,165.5543,140685.0
2025-03-13 15:00:00,165.71,165.93,164.97,165.08,186080.0,165.5143,165.7341,164.7752,164.8851,186080.0
2025-03-13 15:10:00,165.04,165.29,164.98,165.23,158482.0,164.8451,165.0948,164.7852,165.0349,158482.0
2025-03-13 15:20:00,165.2,165.2,164.5,164.69,205431.0,165.0049,165.0049,164.3058,164.4955,205431.0
2025-03-13 15:30:00,164.69,164.92,164.45,164.47,240302.0,164.4955,164.7253,164.2558,164.2758,240302.0
2025-03-13 15:40:00,164.49,164.87,164.49,164.69,331338.0,164.2958,164.6753,164.2958,164.4955,331338.0
2025-03-13 15:50:00,164.69,164.81,164.28,164.75,674208.0,164.4955,164.6154,164.086,164.5555,674208.0
2025-03-14 09:30:00,165.31,166.42,165.06,166.19,1158307.0,165.1148,166.2235,164.8651,165.9938,1158307.0
2025-03-14 09:40:00,166.21,166.45,165.45,166.31,399191.0,166.0137,166.2534,165.2546,166.1136,399191.0
2025-03-14 09:50:00,166.33,166.48,165.43,165.56,302598.0,166.1336,166.2834,165.2347,165.3645,302598.0
2025-03-14 10:00:00,165.45,165.63,164.51,165.22,416753.0,165.2546,165.4344,164.3157,165.0249,416753.0
2025-03-14 10:10:00,165.21,165.56,164.99,165.33,205115.0,165.0149,165.3645,164.7952,165.1348,205115.0
2025-03-14 10:20:00,165.3,165.51,164.92,165.2,218669.0,165.1048,165.3146,164.7253,165.0049,218669.0
2025-03-14 10:30:00,165.21,165.55,165.1,165.5,258111.0,165.0149,165.3545,164.905,165.3046,258111.0
2025-03-14 10:40:00,165.53,165.65,165.21,165.56,221956.0,165.3345,165.4544,165.0149,165.3645,221956.0
2025-03-14 10:50:00,165.58,166.17,165.58,166.16,192371.0,165.3845,165.9738,165.3845,165.9638,192371.0
2025-03-14 11:00:00,166.15,166.61,165.93,165.93,260108.0,165.9538,166.4133,165.7341,165.7341,260108.0
2025-03-14 11:10:00,165.92,166.17,165.81,165.96,175954.0,165.7241,165.9738,165.6142,165.764,175954.0
2025-03-14 11:20:00,165.97,166.28,165.93,166.2,208825.0,165.774,166.0837,165.7341,166.0037,208825.0
2025-03-14 11:30:00,166.22,166.82,166.14,166.78,395602.0,166.0237,166.623,165.9438,166.5831,395602.0
2025-03-14 11:40:00,166.77,167.08,166.46,166.7,411030.0,166.5731,166.8827,166.2634,166.5032,411030.0
2025-03-14 11:50:00,166.71,167.29,166.53,167.18,175079.0,166.5131,167.0925,166.3334,166.9826,175079.0
2025-03-14 12:00:00,167.18,167.21,166.75,166.81,121958.0,166.9826,167.0126,166.5531,166.613,121958.0
2025-03-14 12:10:00,166.79,166.84,166.4,166.68,173710.0,166.593,166.643,166.2035,166.4832,173710.0
2025-03-14 12:20:00,166.67,166.93,166.5,166.58,190407.0,166.4732,166.7329,166.3034,166.3833,190407.0
2025-03-14 12:30:00,166.59,167.41,166.52,167.19,134927.0,166.3933,167.2123,166.3234,166.9926,134927.0
2025-03-14 12:40:00,167.22,167.35,167.12,167.31,109654.0,167.0225,167.1524,166.9227,167.1124,109654.0
2025-03-14 12:50:00,167.33,167.57,167.29,167.4,103042.0,167.1324,167.3721,167.0925,167.2023,103042.0
2025-03-14 13:00:00,167.38,167.52,167.05,167.2,167962.0,167.1824,167.3222,166.8527,167.0026,167962.0
2025-03-14 13:10:00,167.22,167.23,166.88,166.93,272827.0,167.0225,167.0325,166.6829,166.7329,272827.0
2025-03-14 13:20:00,166.92,167.02,166.51,166.63,225322.0,166.7229,166.8228,166.3134,166.4332,225322.0
2025-03-14 13:30:00,166.63,166.84,166.12,166.33,213262.0,166.4332,166.643,165.9238,166.1336,213262.0
2025-03-14 13:40:00,166.33,166.44,166.15,166.38,122998.0,166.1336,166.2435,165.9538,166.1835,122998.0
2025-03-14 13:50:00,166.38,166.69,166.37,166.48,149488.0,166.1835,166.4932,166.1735,166.2834,149488.0
2025-03-14 14:00:00,166.49,166.92,166.49,166.9,103193.0,166.2934,166.7229,166.2934,166.7029,103193.0
2025-03-14 14:10:00,166.89,166.94,166.65,166.79,142286.0,166.6929,166.7429,166.4532,166.593,142286.0
2025-03-14 14:20:00,166.77,166.9,166.68,166.8,113533.0,166.5731,166.7029,166.4832,166.603,113533.0
2025-03-14 14:30:00,166.8,167.24,166.78,167.24,125121.0,166.603,167.0425,166.5831,167.0425,125121.0
2025-03-14 14:40:00,167.23,167.32,167.11,167.17,148988.0,167.0325,167.1224,166.9127,166.9726,148988.0
2025-03-14 14:50:00,167.16,167.21,166.95,167.1,151536.0,166.9626,167.0126,166.7529,166.9027,151536.0
2025-03-14 15:00:00,167.09,167.29,167.01,167.08,151504.0,166.8927,167.0925,166.8128,166.8827,151504.0
2025-03-14 15:10:00,167.09,167.29,167.01,167.17,188387.0,166.8927,167.0925,166.8128,166.9726,188387.0
2025-03-14 15:20:00,167.18,167.18,166.86,166.89,188550.0,166.9826,166.9826,166.663,166.6929,188550.0
2025-03-14 15:30:00,166.9,167.25,166.9,167.08,244117.0,166.7029,167.0525,166.7029,166.8827,244117.0
2025-03-14 15:40:00,167.07,167.36,166.97,167.35,229980.0,166.8727,167.1624,166.7728,167.1524,229980.0
2025-03-14 15:50:00,167.34,168.25,167.12,167.53,1662484.0,167.1424,168.0513,166.9227,167.3322,1662484.0
2025-03-17 09:30:00,167.26,168.37,167.26,168.31,744992.0,167.0625,168.1712,167.0625,168.1113,744992.0
2025-03-17 09:40:00,168.29,168.46,167.34,167.41,306697.0,168.0913,168.2611,167.1424,167.2123,306697.0
2025-03-17 09:50:00,167.41,168.02,167.23,167.56,210452.0,167.2123,167.8216,167.0325,167.3621,210452.0
2025-03-17 10:00:00,167.57,167.74,166.85,167.19,303171.0,167.3721,167.5419,166.653,166.9926,303171.0
2025-03-17 10:10:00,167.19,167.9,167.09,167.52,274949.0,166.9926,167.7017,166.8927,167.3222,274949.0
2025-03-17 10:20:00,167.53,167.64,166.73,166.77,208985.0,167.3322,167.442,166.5331,166.5731,208985.0
2025-03-17 10:30:00,166.74,166.97,166.48,166.94,197205.0,166.5431,166.7728,166.2834,166.7429,197205.0
2025-03-17 10:40:00,166.94,167.23,166.77,167.16,356929.0,166.7429,167.0325,166.5731,166.9626,356929.0
2025-03-17 10:50:00,167.17,167.17,166.48,166.58,201714.0,166.9726,166.9726,166.2834,166.3833,201714.0
2025-03-17 11:00:00,166.61,166.84,166.46,166.67,169812.0,166.4133,166.643,166.2634,166.4732,169812.0
2025-03-17 11:10:00,166.67,167.07,166.42,167.06,207166.0,166.4732,166.8727,166.2235,166.8627,207166.0
2025-03-17 11:20:00,167.07,167.08,166.33,166.38,139382.0,166.8727,166.8827,166.1336,166.1835,139382.0
2025-03-17 11:30:00,166.36,166.47,166.02,166.21,225459.0,166.1636,166.2734,165.824,166.0137,225459.0
2025-03-17 11:40:00,166.22,166.35,165.81,166.3,207634.0,166.0237,166.1536,165.6142,166.1036,207634.0
2025-03-17 11:50:00,166.3,166.5,166.04,166.12,180478.0,166.1036,166.3034,165.8439,165.9238,180478.0
2025-03-17 12:00:00,166.11,166.64,165.92,166.54,183314.0,165.9139,166.4432,165.7241,166.3433,183314.0
2025-03-17 12:10:00,166.59,166.87,166.42,166.52,219941.0,166.3933,166.673,166.2235,166.3234,219941.0
2025-03-17 12:20:00,166.54,166.64,166.42,166.54,169770.0,166.3433,166.4432,166.2235,166.3433,169770.0
2025-03-17 12:30:00,166.58,166.91,166.52,166.8,133425.0,166.3833,166.7129,166.3234,166.603,133425.0
2025-03-17 12:40:00,166.79,166.88,166.62,166.84,128564.0,166.593,166.6829,166.4232,166.643,128564.0
2025-03-17 12:50:00,166.85,167.01,166.63,166.67,149411.0,166.653,166.8128,166.4332,166.4732,149411.0
2025-03-17 13:00:00,166.66,166.74,166.36,166.68,102044.0,166.4632,166.5431,166.1636,166.4832,102044.0
2025-03-17 13:10:00,166.69,166.85,166.6,166.75,93177.0,166.4932,166.653,166.4033,166.5531,93177.0
2025-03-17 13:20:00,166.74,167.01,166.66,166.88,134917.0,166.5431,166.8128,166.4632,166.6829,134917.0
2025-03-17 13:30:00,166.91,167.16,166.82,167.05,136487.0,166.7129,166.9626,166.623,166.8527,136487.0
2025-03-17 13:40:00,167.05,167.3,166.95,167.21,146001.0,166.8527,167.1024,166.7529,167.0126,146001.0
2025-03-17 13:50:00,167.25,167.34,167.14,167.15,111914.0,167.0525,167.1424,166.9426,166.9526,111914.0
2025-03-17 14:00:00,167.15,167.45,166.95,167.07,175595.0,166.9526,167.2523,166.7529,166.8727,175595.0
2025-03-17 14:10:00,167.08,167.39,167.01,167.29,139386.0,166.8827,167.1923,166.8128,167.0925,139386.0
2025-03-17 14:20:00,167.29,167.52,167.14,167.47,117920.0,167.0925,167.3222,166.9426,167.2722,117920.0
2025-03-17 14:30:00,167.47,167.65,167.43,167.59,173035.0,167.2722,167.452,167.2323,167.3921,173035.0
2025-03-17 14:40:00,167.58,167.68,167.49,167.59,139712.0,167.3821,167.482,167.2922,167.3921,139712.0
2025-03-17 14:50:00,167.59,167.62,167.44,167.46,185574.0,167.3921,167.4221,167.2423,167.2623,185574.0
2025-03-17 15:00:00,167.48,167.5,167.08,167.12,230200.0,167.2822,167.3022,166.8827,166.9227,230200.0
2025-03-17 15:10:00,167.13,167.18,166.8,166.87,251412.0,166.9326,166.9826,166.603,166.673,251412.0
2025-03-17 15:20:00,166.88,167.21,166.86,167.15,197995.0,166.6829,167.0126,166.663,166.9526,197995.0
2025-03-17 15:30:00,167.14,167.37,167.03,167.29,215397.0,166.9426,167.1724,166.8328,167.0925,215397.0
2025-03-17 15:40:00,167.29,167.56,167.29,167.32,320318.0,167.0925,167.3621,167.0925,167.1224,320318.0
2025-03-17 15:50:00,167.3,167.51,166.16,166.59,1437025.0,167.1024,167.3122,165.9638,166.3933,1437025.0
2025-03-18 09:30:00,165.96,166.44,164.88,164.91,873664.0,165.764,166.2435,164.6853,164.7153,873664.0
2025-03-18 09:40:00,164.9,164.9,163.07,163.08,826786.0,164.7053,164.7053,162.8774,162.8874,826786.0
2025-03-18 09:50:00,163.08,163.25,160.83,160.83,958762.0,162.8874,163.0572,160.6401,160.6401,958762.0
2025-03-18 10:00:00,160.84,161.1,160.17,160.9,1159441.0,160.6501,160.9098,159.9809,160.71,1159441.0
2025-03-18 10:10:00,160.9,160.95,159.17,159.33,961005.0,160.71,160.7599,158.982,159.1419,961005.0
2025-03-18 10:20:00,159.35,159.95,159.08,159.2,676813.0,159.1618,159.7611,158.8922,159.012,676813.0
2025-03-18 10:30:00,159.2,159.66,158.8,159.66,895920.0,159.012,159.4715,158.6125,159.4715,895920.0
2025-03-18 10:40:00,159.66,160.28,159.64,159.7,605818.0,159.4715,160.0907,159.4515,159.5114,605818.0
2025-03-18 10:50:00,159.72,160.54,159.69,160.36,330715.0,159.5314,160.3504,159.5014,160.1706,330715.0
2025-03-18 11:00:00,160.31,160.68,159.96,160.28,350299.0,160.1207,160.4903,159.7711,160.0907,350299.0
2025-03-18 11:10:00,160.3,160.82,160.27,160.63,302862.0,160.1107,160.6301,160.0807,160.4403,302862.0
2025-03-18 11:20:00,160.63,160.94,160.42,160.68,371407.0,160.4403,160.75,160.2306,160.4903,371407.0
2025-03-18 11:30:00,160.66,161.52,160.54,161.48,304220.0,160.4703,161.3293,160.3504,161.2893,304220.0
2025-03-18 11:40:00,161.52,161.64,161.26,161.62,193879.0,161.3293,161.4491,161.0696,161.4292,193879.0
2025-03-18 11:50:00,161.61,161.87,161.43,161.57,229437.0,161.4192,161.6789,161.2394,161.3792,229437.0
2025-03-18 12:00:00,161.56,162.19,161.54,162.15,143861.0,161.3692,161.9985,161.3492,161.9585,143861.0
2025-03-18 12:10:00,162.15,162.5,161.89,161.89,207023.0,161.9585,162.3081,161.6988,161.6988,207023.0
2025-03-18 12:20:00,161.89,162.49,161.79,162.47,221910.0,161.6988,162.2981,161.599,162.2781,221910.0
2025-03-18 12:30:00,162.45,162.5,162.18,162.43,149187.0,162.2582,162.3081,161.9885,162.2382,149187.0
2025-03-18 12:40:00,162.42,162.44,161.43,161.5,214953.0,162.2282,162.2482,161.2394,161.3093,214953.0
2025-03-18 12:50:00,161.51,161.76,161.2,161.65,244847.0,161.3193,161.569,161.0096,161.4591,244847.0
2025-03-18 13:00:00,161.64,161.72,161.48,161.65,247832.0,161.4491,161.529,161.2893,161.4591,247832.0
2025-03-18 13:10:00,161.64,161.94,161.06,161.53,265159.0,161.4491,161.7488,160.8698,161.3393,265159.0
2025-03-18 13:20:00,161.53,162.13,161.49,161.89,208220.0,161.3393,161.9386,161.2993,161.6988,208220.0
2025-03-18 13:30:00,161.88,162.27,161.72,162.27,164855.0,161.6888,162.0784,161.529,162.0784,164855.0
2025-03-18 13:40:00,162.27,162.35,162.08,162.22,140385.0,162.0784,162.1583,161.8886,162.0284,140385.0
2025-03-18 13:50:00,162.23,162.4,162.0,162.03,184177.0,162.0384,162.2082,161.8087,161.8387,184177.0
2025-03-18 14:00:00,162.03,162.05,161.74,161.94,155715.0,161.8387,161.8586,161.549,161.7488,155715.0
2025-03-18 14:10:00,161.94,161.98,161.77,161.89,129988.0,161.7488,161.7887,161.579,161.6988,129988.0
2025-03-18 14:20:00,161.89,162.25,161.82,162.1,148697.0,161.6988,162.0584,161.6289,161.9086,148697.0
2025-03-18 14:30:00,162.11,162.43,161.89,162.33,173736.0,161.9186,162.2382,161.6988,162.1383,173736.0
2025-03-18 14:40:00,162.32,162.66,162.08,162.54,154279.0,162.1283,162.4679,161.8886,162.3481,154279.0
2025-03-18 14:50:00,162.56,162.86,162.37,162.82,294697.0,162.368,162.6677,162.1783,162.6277,294697.0
2025-03-18 15:00:00,162.82,162.82,162.47,162.55,152629.0,162.6277,162.6277,162.2781,162.3581,152629.0
2025-03-18 15:10:00,162.53,162.82,162.4,162.73,193924.0,162.3381,162.6277,162.2082,162.5378,193924.0
2025-03-18 15:20:00,162.74,162.83,162.45,162.56,291300.0,162.5478,162.6377,162.2582,162.368,291300.0
2025-03-18 15:30:00,162.55,162.86,162.49,162.52,216288.0,162.3581,162.6677,162.2981,162.3281,216288.0
2025-03-18 15:40:00,162.53,162.56,162.02,162.09,349340.0,162.3381,162.368,161.8287,161.8986,349340.0
2025-03-18 15:50:00,162.07,162.71,162.06,162.69,870585.0,161.8786,162.5179,161.8686,162.4979,870585.0
2025-03-19 09:30:00,163.92,164.42,163.31,163.59,667215.0,163.7264,164.2258,163.1172,163.3968,667215.0
2025-03-19 09:40:00,163.66,164.01,163.05,163.96,326330.0,163.4667,163.8163,162.8575,163.7664,326330.0
2025-03-19 09:50:00,163.96,164.45,163.7,164.16,270981.0,163.7664,164.2558,163.5067,163.9662,270981.0
2025-03-19 10:00:00,164.17,164.79,164.17,164.51,260730.0,163.9761,164.5954,163.9761,164.3157,260730.0
2025-03-19 10:10:00,164.52,164.52,163.88,164.16,264940.0,164.3257,164.3257,163.6865,163.9662,264940.0
2025-03-19 10:20:00,164.17,164.51,163.94,163.95,227566.0,163.9761,164.3157,163.7464,163.7564,227566.0
2025-03-19 10:30:00,163.95,164.18,163.78,164.04,286846.0,163.7564,163.9861,163.5866,163.8463,286846.0
2025-03-19 10:40:00,164.03,164.12,163.85,164.01,161524.0,163.8363,163.9262,163.6565,163.8163,161524.0
2025-03-19 10:50:00,164.01,164.04,163.66,163.73,196294.0,163.8163,163.8463,163.4667,163.5367,196294.0
2025-03-19 11:00:00,163.7,164.36,163.65,164.36,227440.0,163.5067,164.1659,163.4568,164.1659,227440.0
2025-03-19 11:10:00,164.37,164.59,164.16,164.18,200164.0,164.1759,164.3956,163.9662,163.9861,200164.0
2025-03-19 11:20:00,164.17,164.83,164.14,164.71,223984.0,163.9761,164.6354,163.9462,164.5155,223984.0
2025-03-19 11:30:00,164.72,164.77,164.54,164.58,135137.0,164.5255,164.5754,164.3457,164.3857,135137.0
2025-03-19 11:40:00,164.58,164.81,164.45,164.81,158249.0,164.3857,164.6154,164.2558,164.6154,158249.0
2025-03-19 11:50:00,164.81,165.17,164.8,165.03,278404.0,164.6154,164.975,164.6054,164.8351,278404.0
2025-03-19 12:00:00,165.03,165.08,164.76,165.0,175659.0,164.8351,164.8851,164.5654,164.8052,175659.0
2025-03-19 12:10:00,164.99,165.12,164.9,165.03,165766.0,164.7952,164.925,164.7053,164.8351,165766.0
2025-03-19 12:20:00,165.02,165.24,164.97,165.18,196069.0,164.8251,165.0449,164.7752,164.9849,196069.0
2025-03-19 12:30:00,165.18,165.27,165.03,165.09,181366.0,164.9849,165.0748,164.8351,164.8951,181366.0
2025-03-19 12:40:00,165.07,165.15,164.93,164.94,201522.0,164.8751,164.955,164.7352,164.7452,201522.0
2025-03-19 12:50:00,164.94,165.05,164.71,164.9,170912.0,164.7452,164.8551,164.5155,164.7053,170912.0
2025-03-19 13:00:00,164.89,165.1,164.68,164.69,158596.0,164.6953,164.905,164.4855,164.4955,158596.0
2025-03-19 13:10:00,164.7,164.89,164.53,164.82,171826.0,164.5055,164.6953,164.3357,164.6254,171826.0
2025-03-19 13:20:00,164.84,164.93,164.67,164.67,178757.0,164.6454,164.7352,164.4756,164.4756,178757.0
2025-03-19 13:30:00,164.69,164.69,164.4,164.66,187206.0,164.4955,164.4955,164.2059,164.4656,187206.0
2025-03-19 13:40:00,164.66,164.99,164.55,164.63,216196.0,164.4656,164.7952,164.3557,164.4356,216196.0
2025-03-19 13:50:00,164.63,165.1,164.63,165.0,161115.0,164.4356,164.905,164.4356,164.8052,161115.0
2025-03-19 14:00:00,165.0,165.93,164.69,165.45,415302.0,164.8052,165.7341,164.4955,165.2546,415302.0
2025-03-19 14:10:00,165.43,165.92,165.41,165.58,310333.0,165.2347,165.7241,165.2147,165.3845,310333.0
2025-03-19 14:20:00,165.58,165.75,165.43,165.65,178077.0,165.3845,165.5543,165.2347,165.4544,178077.0
2025-03-19 14:30:00,165.65,166.33,165.65,166.05,347613.0,165.4544,166.1336,165.4544,165.8539,347613.0
2025-03-19 14:40:00,166.05,166.87,165.9,166.69,406910.0,165.8539,166.673,165.7041,166.4932,406910.0
2025-03-19 14:50:00,166.67,167.33,166.61,167.2,509129.0,166.4732,167.1324,166.4133,167.0026,509129.0
2025-03-19 15:00:00,167.2,168.02,167.19,167.95,437755.0,167.0026,167.8216,166.9926,167.7517,437755.0
2025-03-19 15:10:00,167.94,168.14,167.48,167.68,495600.0,167.7417,167.9415,167.2822,167.482,495600.0
2025-03-19 15:20:00,167.66,167.7,166.89,166.98,337830.0,167.462,167.502,166.6929,166.7828,337830.0
2025-03-19 15:30:00,166.98,167.75,166.84,167.69,443136.0,166.7828,167.5519,166.643,167.492,443136.0
2025-03-19 15:40:00,167.69,168.13,167.48,167.59,581046.0,167.492,167.9315,167.2822,167.3921,581046.0
2025-03-19 15:50:00,167.58,167.58,166.1,166.3,1596278.0,167.3821,167.3821,165.9039,166.1036,1596278.0
2025-03-20 09:30:00,163.83,165.39,163.14,165.13,930838.0,163.6365,165.1947,162.9474,164.935,930838.0
2025-03-20 09:40:00,165.17,165.59,164.66,165.18,373144.0,164.975,165.3945,164.4656,164.9849,373144.0
2025-03-20 09:50:00,165.15,165.73,165.03,165.68,289941.0,164.955,165.5343,164.8351,165.4844,289941.0
2025-03-20 10:00:00,165.7,166.37,165.61,165.87,405876.0,165.5043,166.1735,165.4144,165.6741,405876.0
2025-03-20 10:10:00,165.85,166.35,165.55,166.26,284879.0,165.6542,166.1536,165.3545,166.0637,284879.0
2025-03-20 10:20:00,166.25,166.62,166.09,166.53,359503.0,166.0537,166.4232,165.8939,166.3334,359503.0
2025-03-20 10:30:00,166.53,167.01,166.35,166.81,297726.0,166.3334,166.8128,166.1536,166.613,297726.0
2025-03-20 10:40:00,166.78,167.03,166.73,166.88,390194.0,166.5831,166.8328,166.5331,166.6829,390194.0
2025-03-20 10:50:00,166.85,166.9,166.35,166.43,234849.0,166.653,166.7029,166.1536,166.2335,234849.0
2025-03-20 11:00:00,166.44,166.6,165.99,166.27,291530.0,166.2435,166.4033,165.794,166.0737,291530.0
2025-03-20 11:10:00,166.24,166.59,166.12,166.38,204686.0,166.0437,166.3933,165.9238,166.1835,204686.0
2025-03-20 11:20:00,166.38,166.47,166.24,166.31,142533.0,166.1835,166.2734,166.0437,166.1136,142533.0
2025-03-20 11:30:00,166.31,166.39,165.62,165.82,234314.0,166.1136,166.1935,165.4244,165.6242,234314.0
2025-03-20 11:40:00,165.81,166.05,165.78,165.95,247819.0,165.6142,165.8539,165.5842,165.754,247819.0
2025-03-20 11:50:00,165.94,165.94,165.09,165.16,253010.0,165.7441,165.7441,164.8951,164.965,253010.0
2025-03-20 12:00:00,165.15,165.69,165.03,165.21,315604.0,164.955,165.4943,164.8351,165.0149,315604.0
2025-03-20 12:10:00,165.22,165.27,164.85,165.1,183608.0,165.0249,165.0748,164.6553,164.905,183608.0
2025-03-20 12:20:00,165.09,165.13,164.49,164.56,226827.0,164.8951,164.935,164.2958,164.3657,226827.0
2025-03-20 12:30:00,164.59,164.91,164.53,164.78,151581.0,164.3956,164.7153,164.3357,164.5854,151581.0
2025-03-20 12:40:00,164.79,164.91,164.54,164.59,174797.0,164.5954,164.7153,164.3457,164.3956,174797.0
2025-03-20 12:50:00,164.57,164.84,164.34,164.4,193000.0,164.3757,164.6454,164.1459,164.2059,193000.0
2025-03-20 13:00:00,164.41,165.09,164.41,165.01,214332.0,164.2159,164.8951,164.2159,164.8152,214332.0
2025-03-20 13:10:00,164.99,165.1,164.7,164.79,96233.0,164.7952,164.905,164.5055,164.5954,96233.0
2025-03-20 13:20:00,164.8,164.84,164.33,164.34,130206.0,164.6054,164.6454,164.136,164.1459,130206.0
2025-03-20 13:30:00,164.34,164.77,164.31,164.71,153374.0,164.1459,164.5754,164.116,164.5155,153374.0
2025-03-20 13:40:00,164.72,165.0,164.61,164.68,111758.0,164.5255,164.8052,164.4156,164.4855,111758.0
2025-03-20 13:50:00,164.7,164.79,164.36,164.49,94617.0,164.5055,164.5954,164.1659,164.2958,94617.0
2025-03-20 14:00:00,164.49,164.8,164.47,164.69,134841.0,164.2958,164.6054,164.2758,164.4955,134841.0
2025-03-20 14:10:00,164.7,164.89,164.64,164.64,134560.0,164.5055,164.6953,164.4456,164.4456,134560.0
2025-03-20 14:20:00,164.63,164.64,164.12,164.17,133975.0,164.4356,164.4456,163.9262,163.9761,133975.0
2025-03-20 14:30:00,164.16,164.62,163.96,164.48,178009.0,163.9662,164.4256,163.7664,164.2858,178009.0
2025-03-20 14:40:00,164.48,164.5,163.76,164.49,263086.0,164.2858,164.3058,163.5666,164.2958,263086.0
2025-03-20 14:50:00,164.47,164.94,164.29,164.34,136159.0,164.2758,164.7452,164.096,164.1459,136159.0
2025-03-20 15:00:00,164.34,164.76,164.32,164.58,135938.0,164.1459,164.5654,164.126,164.3857,135938.0
2025-03-20 15:10:00,164.55,164.82,164.53,164.75,164779.0,164.3557,164.6254,164.3357,164.5555,164779.0
2025-03-20 15:20:00,164.77,164.96,164.44,164.46,178492.0,164.5754,164.7652,164.2458,164.2658,178492.0
2025-03-20 15:30:00,164.47,165.06,164.47,164.83,184166.0,164.2758,164.8651,164.2758,164.6354,184166.0
2025-03-20 15:40:00,164.83,165.31,164.81,165.24,234858.0,164.6354,165.1148,164.6154,165.0449,234858.0
2025-03-20 15:50:00,165.23,165.45,164.87,165.04,1074514.0,165.0349,165.2546,164.6753,164.8451,1074514.0
2025-03-21 09:30:00,163.27,164.57,163.03,164.11,3749165.0,163.0772,164.3757,162.8375,163.9162,3749165.0
2025-03-21 09:40:00,164.14,164.59,163.91,164.09,419088.0,163.9462,164.3956,163.7164,163.8962,419088.0
2025-03-21 09:50:00,164.09,164.39,163.73,163.81,284939.0,163.8962,164.1959,163.5367,163.6166,284939.0
2025-03-21 10:00:00,163.84,164.65,163.67,164.37,307395.0,163.6465,164.4556,163.4767,164.1759,307395.0
2025-03-21 10:10:00,164.38,164.65,164.08,164.47,171415.0,164.1859,164.4556,163.8862,164.2758,171415.0
2025-03-21 10:20:00,164.46,164.96,164.33,164.82,260764.0,164.2658,164.7652,164.136,164.6254,260764.0
2025-03-21 10:30:00,164.84,165.0,164.55,164.55,150925.0,164.6454,164.8052,164.3557,164.3557,150925.0
2025-03-21 10:40:00,164.55,164.92,164.43,164.71,178177.0,164.3557,164.7253,164.2358,164.5155,178177.0
2025-03-21 10:50:00,164.72,165.42,164.61,165.41,191696.0,164.5255,165.2247,164.4156,165.2147,191696.0
2025-03-21 11:00:00,165.41,165.63,165.07,165.19,190597.0,165.2147,165.4344,164.8751,164.9949,190597.0
2025-03-21 11:10:00,165.2,165.24,164.77,164.78,176968.0,165.0049,165.0449,164.5754,164.5854,176968.0
2025-03-21 11:20:00,164.79,164.85,164.48,164.51,123051.0,164.5954,164.6553,164.2858,164.3157,123051.0
2025-03-21 11:30:00,164.5,164.77,164.45,164.56,107662.0,164.3058,164.5754,164.2558,164.3657,107662.0
2025-03-21 11:40:00,164.56,164.7,164.34,164.52,123124.0,164.3657,164.5055,164.1459,164.3257,123124.0
2025-03-21 11:50:00,164.51,164.65,164.26,164.33,126099.0,164.3157,164.4556,164.066,164.136,126099.0
2025-03-21 12:00:00,164.32,164.84,163.97,164.81,211439.0,164.126,164.6454,163.7764,164.6154,211439.0
2025-03-21 12:10:00,164.81,165.59,164.81,165.48,215049.0,164.6154,165.3945,164.6154,165.2846,215049.0
2025-03-21 12:20:00,165.47,165.68,165.34,165.37,142057.0,165.2746,165.4844,165.1448,165.1747,142057.0
2025-03-21 12:30:00,165.38,165.54,164.97,165.16,122873.0,165.1847,165.3445,164.7752,164.965,122873.0
2025-03-21 12:40:00,165.16,165.45,165.06,165.38,115091.0,164.965,165.2546,164.8651,165.1847,115091.0
2025-03-21 12:50:00,165.38,165.77,165.29,165.73,119225.0,165.1847,165.5743,165.0948,165.5343,119225.0
2025-03-21 13:00:00,165.72,165.72,165.38,165.5,162484.0,165.5243,165.5243,165.1847,165.3046,162484.0
2025-03-21 13:10:00,165.51,165.54,165.0,165.0,101733.0,165.3146,165.3445,164.8052,164.8052,101733.0
2025-03-21 13:20:00,165.0,165.19,164.8,164.97,146296.0,164.8052,164.9949,164.6054,164.7752,146296.0
2025-03-21 13:30:00,164.97,165.25,164.82,165.25,107802.0,164.7752,165.0549,164.6254,165.0549,107802.0
2025-03-21 13:40:00,165.25,165.47,165.16,165.47,116645.0,165.0549,165.2746,164.965,165.2746,116645.0
2025-03-21 13:50:00,165.47,165.56,165.11,165.15,128026.0,165.2746,165.3645,164.915,164.955,128026.0
2025-03-21 14:00:00,165.13,165.36,165.1,165.22,118000.0,164.935,165.1647,164.905,165.0249,118000.0
2025-03-21 14:10:00,165.21,165.36,164.97,165.31,129367.0,165.0149,165.1647,164.7752,165.1148,129367.0
2025-03-21 14:20:00,165.3,165.38,165.03,165.12,104458.0,165.1048,165.1847,164.8351,164.925,104458.0
2025-03-21 14:30:00,165.12,165.39,165.1,165.27,92302.0,164.925,165.1947,164.905,165.0748,92302.0
2025-03-21 14:40:00,165.26,165.36,164.98,165.1,126995.0,165.0649,165.1647,164.7852,164.905,126995.0
2025-03-21 14:50:00,165.12,165.19,164.93,165.03,157463.0,164.925,164.9949,164.7352,164.8351,157463.0
2025-03-21 15:00:00,165.03,165.13,164.88,164.94,131450.0,164.8351,164.935,164.6853,164.7452,131450.0
2025-03-21 15:10:00,164.92,165.04,164.77,164.99,153137.0,164.7253,164.8451,164.5754,164.7952,153137.0
2025-03-21 15:20:00,164.98,165.22,164.88,165.22,209005.0,164.7852,165.0249,164.6853,165.0249,209005.0
2025-03-21 15:30:00,165.21,165.41,165.16,165.26,205323.0,165.0149,165.2147,164.965,165.0649,205323.0
2025-03-21 15:40:00,165.26,165.35,165.1,165.12,191244.0,165.0649,165.1547,164.905,164.925,191244.0
2025-03-21 15:50:00,165.12,166.47,165.12,166.25,1399305.0,164.925,166.2734,164.925,166.0537,1399305.0
2025-03-24 09:30:00,169.2,169.3,167.44,168.7,914026.0,169.0002,169.1001,167.2423,168.5008,914026.0
2025-03-24 09:40:00,168.7,169.48,168.64,169.39,426012.0,168.5008,169.2799,168.4409,169.19,426012.0
2025-03-24 09:50:00,169.41,170.02,169.33,169.76,543044.0,169.21,169.8192,169.13,169.5595,543044.0
2025-03-24 10:00:00,169.76,170.0,169.17,169.18,359654.0,169.5595,169.7993,168.9702,168.9802,359654.0
2025-03-24 10:10:00,169.2,169.92,169.08,169.87,248996.0,169.0002,169.7194,168.8803,169.6694,248996.0
2025-03-24 10:20:00,169.87,169.98,169.74,169.91,207856.0,169.6694,169.7793,169.5396,169.7094,207856.0
2025-03-24 10:30:00,169.91,170.0,169.43,169.45,198566.0,169.7094,169.7993,169.2299,169.2499,198566.0
2025-03-24 10:40:00,169.45,169.85,169.36,169.64,141872.0,169.2499,169.6494,169.16,169.4397,141872.0
2025-03-24 10:50:00,169.63,169.66,169.38,169.52,163265.0,169.4297,169.4597,169.18,169.3198,163265.0
2025-03-24 11:00:00,169.54,169.74,169.42,169.6,213860.0,169.3398,169.5396,169.2199,169.3997,213860.0
2025-03-24 11:10:00,169.6,169.66,169.36,169.64,149271.0,169.3997,169.4597,169.16,169.4397,149271.0
2025-03-24 11:20:00,169.64,169.66,169.34,169.38,153849.0,169.4397,169.4597,169.14,169.18,153849.0
2025-03-24 11:30:00,169.39,169.41,168.9,168.96,156067.0,169.19,169.21,168.7006,168.7605,156067.0
2025-03-24 11:40:00,168.97,169.27,168.86,169.09,217022.0,168.7705,169.0701,168.6606,168.8903,217022.0
2025-03-24 11:50:00,169.12,169.27,169.07,169.23,97747.0,168.9203,169.0701,168.8704,169.0302,97747.0
2025-03-24 12:00:00,169.22,169.44,169.2,169.3,150039.0,169.0202,169.2399,169.0002,169.1001,150039.0
2025-03-24 12:10:00,169.27,169.35,169.15,169.18,125972.0,169.0701,169.15,168.9503,168.9802,125972.0
2025-03-24 12:20:00,169.17,169.34,169.0,169.09,120455.0,168.9702,169.14,168.8004,168.8903,120455.0
2025-03-24 12:30:00,169.09,169.29,168.97,169.28,81300.0,168.8903,169.0901,168.7705,169.0801,81300.0
2025-03-24 12:40:00,169.28,169.53,169.22,169.45,141745.0,169.0801,169.3298,169.0202,169.2499,141745.0
2025-03-24 12:50:00,169.46,169.5,169.24,169.28,126838.0,169.2599,169.2998,169.0402,169.0801,126838.0
2025-03-24 13:00:00,169.28,169.31,169.1,169.15,151182.0,169.0801,169.1101,168.9003,168.9503,151182.0
2025-03-24 13:10:00,169.15,169.24,168.98,169.19,169955.0,168.9503,169.0402,168.7805,168.9902,169955.0
2025-03-24 13:20:00,169.18,169.29,169.14,169.25,78605.0,168.9802,169.0901,168.9403,169.0501,78605.0
2025-03-24 13:30:00,169.25,169.3,168.94,169.08,113923.0,169.0501,169.1001,168.7405,168.8803,113923.0
2025-03-24 13:40:00,169.07,169.24,169.05,169.22,87451.0,168.8704,169.0402,168.8504,169.0202,87451.0
2025-03-24 13:50:00,169.22,169.39,169.15,169.31,113365.0,169.0202,169.19,168.9503,169.1101,113365.0
2025-03-24 14:00:00,169.31,169.5,169.12,169.48,121588.0,169.1101,169.2998,168.9203,169.2799,121588.0
2025-03-24 14:10:00,169.46,169.53,169.34,169.43,79879.0,169.2599,169.3298,169.14,169.2299,79879.0
2025-03-24 14:20:00,169.43,169.55,169.37,169.55,90088.0,169.2299,169.3498,169.17,169.3498,90088.0
2025-03-24 14:30:00,169.55,169.62,169.31,169.52,160611.0,169.3498,169.4197,169.1101,169.3198,160611.0
2025-03-24 14:40:00,169.53,169.72,169.39,169.6,124596.0,169.3298,169.5196,169.19,169.3997,124596.0
2025-03-24 14:50:00,169.61,169.74,169.57,169.7,139316.0,169.4097,169.5396,169.3698,169.4996,139316.0
2025-03-24 15:00:00,169.69,169.97,169.62,169.86,148658.0,169.4896,169.7693,169.4197,169.6594,148658.0
2025-03-24 15:10:00,169.85,170.01,169.76,169.96,152857.0,169.6494,169.8092,169.5595,169.7593,152857.0
2025-03-24 15:20:00,169.95,170.03,169.86,169.96,139852.0,169.7493,169.8292,169.6594,169.7593,139852.0
2025-03-24 15:30:00,169.98,170.03,169.82,169.84,186289.0,169.7793,169.8292,169.6195,169.6394,186289.0
2025-03-24 15:40:00,169.85,170.01,169.7,169.85,179756.0,169.6494,169.8092,169.4996,169.6494,179756.0
2025-03-24 15:50:00,169.84,170.5,169.55,169.8,1220725.0,169.6394,170.2987,169.3498,169.5995,1220725.0
2025-03-25 09:30:00,171.18,171.78,170.65,170.75,668993.0,170.9779,171.5772,170.4485,170.5484,668993.0
2025-03-25 09:40:00,170.72,171.18,170.55,170.75,310192.0,170.5184,170.9779,170.3486,170.5484,310192.0
2025-03-25 09:50:00,170.77,171.52,170.69,171.24,263976.0,170.5683,171.3175,170.4884,171.0378,263976.0
2025-03-25 10:00:00,171.24,171.85,170.91,171.75,292400.0,171.0378,171.6471,170.7082,171.5472,292400.0
2025-03-25 10:10:00,171.75,171.96,171.51,171.78,242860.0,171.5472,171.7569,171.3075,171.5772,242860.0
2025-03-25 10:20:00,171.77,171.93,171.55,171.85,186431.0,171.5672,171.727,171.3474,171.6471,186431.0
2025-03-25 10:30:00,171.84,172.21,171.6,172.14,275501.0,171.6371,172.0066,171.3974,171.9367,275501.0
2025-03-25 10:40:00,172.15,172.52,172.08,172.38,214409.0,171.9467,172.3163,171.8768,172.1764,214409.0
2025-03-25 10:50:00,172.38,172.48,172.0,172.38,183040.0,172.1764,172.2763,171.7969,172.1764,183040.0
2025-03-25 11:00:00,172.38,172.71,172.31,172.59,165780.0,172.1764,172.5061,172.1065,172.3862,165780.0
2025-03-25 11:10:00,172.6,172.69,172.19,172.45,123130.0,172.3962,172.4861,171.9867,172.2464,123130.0
2025-03-25 11:20:00,172.44,172.48,172.24,172.41,164449.0,172.2364,172.2763,172.0366,172.2064,164449.0
2025-03-25 11:30:00,172.42,172.48,172.1,172.15,124617.0,172.2164,172.2763,171.8968,171.9467,124617.0
2025-03-25 11:40:00,172.14,172.21,171.83,171.91,146162.0,171.9367,172.0066,171.6271,171.707,146162.0
2025-03-25 11:50:00,171.91,171.99,171.75,171.91,129703.0,171.707,171.7869,171.5472,171.707,129703.0
2025-03-25 12:00:00,171.9,172.06,171.82,171.97,112675.0,171.697,171.8568,171.6171,171.7669,112675.0
2025-03-25 12:10:00,171.97,172.19,171.84,171.95,124196.0,171.7669,171.9867,171.6371,171.747,124196.0
2025-03-25 12:20:00,171.93,171.96,171.55,171.62,117604.0,171.727,171.7569,171.3474,171.4173,117604.0
2025-03-25 12:30:00,171.63,171.86,171.62,171.82,112941.0,171.4273,171.6571,171.4173,171.6171,112941.0
2025-03-25 12:40:00,171.82,172.01,171.8,171.9,102489.0,171.6171,171.8069,171.5971,171.697,102489.0
2025-03-25 12:50:00,171.89,172.13,171.87,172.02,107217.0,171.687,171.9267,171.667,171.8169,107217.0
2025-03-25 13:00:00,172.03,172.31,172.01,172.23,109091.0,171.8269,172.1065,171.8069,172.0266,109091.0
2025-03-25 13:10:00,172.24,172.27,171.99,172.05,82521.0,172.0366,172.0666,171.7869,171.8468,82521.0
2025-03-25 13:20:00,172.06,172.11,171.75,171.77,93531.0,171.8568,171.9068,171.5472,171.5672,93531.0
2025-03-25 13:30:00,171.78,171.95,171.66,171.68,118019.0,171.5772,171.747,171.4573,171.4773,118019.0
2025-03-25 13:40:00,171.69,171.85,171.65,171.75,82194.0,171.4873,171.6471,171.4473,171.5472,82194.0
2025-03-25 13:50:00,171.76,172.03,171.72,171.99,97800.0,171.5572,171.8269,171.5172,171.7869,97800.0
2025-03-25 14:00:00,171.98,172.03,171.78,172.0,112730.0,171.7769,171.8269,171.5772,171.7969,112730.0
2025-03-25 14:10:00,172.01,172.19,171.98,172.13,99227.0,171.8069,171.9867,171.7769,171.9267,99227.0
2025-03-25 14:20:00,172.15,172.3,172.09,172.25,114460.0,171.9467,172.0965,171.8868,172.0466,114460.0
2025-03-25 14:30:00,172.27,172.3,172.03,172.06,150833.0,172.0666,172.0965,171.8269,171.8568,150833.0
2025-03-25 14:40:00,172.08,172.11,171.88,171.97,134803.0,171.8768,171.9068,171.677,171.7669,134803.0
2025-03-25 14:50:00,171.97,172.17,171.95,172.11,107104.0,171.7669,171.9667,171.747,171.9068,107104.0
2025-03-25 15:00:00,172.09,172.3,172.08,172.27,123966.0,171.8868,172.0965,171.8768,172.0666,123966.0
2025-03-25 15:10:00,172.27,172.31,172.01,172.18,134951.0,172.0666,172.1065,171.8069,171.9767,134951.0
2025-03-25 15:20:00,172.19,172.55,172.18,172.27,177219.0,171.9867,172.3462,171.9767,172.0666,177219.0
2025-03-25 15:30:00,172.26,172.66,172.23,172.39,165384.0,172.0566,172.4561,172.0266,172.1864,165384.0
2025-03-25 15:40:00,172.4,172.6,172.36,172.5,162929.0,172.1964,172.3962,172.1565,172.2963,162929.0
2025-03-25 15:50:00,172.5,172.91,172.24,172.81,840862.0,172.2963,172.7058,172.0366,172.6059,840862.0
2025-03-26 09:30:00,171.29,171.94,170.78,171.51,776282.0,171.0877,171.737,170.5783,171.3075,776282.0
2025-03-26 09:40:00,171.49,171.63,170.76,171.22,413522.0,171.2875,171.4273,170.5584,171.0178,413522.0
2025-03-26 09:50:00,171.19,171.19,169.92,170.14,430835.0,170.9879,170.9879,169.7194,169.9391,430835.0
2025-03-26 10:00:00,170.13,170.96,169.96,170.1,417366.0,169.9291,170.7581,169.7593,169.8991,417366.0
2025-03-26 10:10:00,170.09,170.86,170.01,170.02,300703.0,169.8892,170.6582,169.8092,169.8192,300703.0
2025-03-26 10:20:00,170.02,170.25,169.64,170.2,350128.0,169.8192,170.049,169.4397,169.999,350128.0
2025-03-26 10:30:00,170.18,170.5,169.96,170.04,279543.0,169.979,170.2987,169.7593,169.8392,279543.0
2025-03-26 10:40:00,170.03,170.24,169.99,170.01,230857.0,169.8292,170.039,169.7893,169.8092,230857.0
2025-03-26 10:50:00,170.01,170.43,170.01,170.41,222715.0,169.8092,170.2288,169.8092,170.2088,222715.0
2025-03-26 11:00:00,170.41,170.55,170.31,170.52,145088.0,170.2088,170.3486,170.1089,170.3186,145088.0
2025-03-26 11:10:00,170.52,170.9,170.45,170.86,170369.0,170.3186,170.6982,170.2487,170.6582,170369.0
2025-03-26 11:20:00,170.85,170.92,170.32,170.56,195717.0,170.6483,170.7182,170.1189,170.3586,195717.0
2025-03-26 11:30:00,170.55,170.85,170.54,170.68,129019.0,170.3486,170.6483,170.3386,170.4785,129019.0
2025-03-26 11:40:00,170.67,170.72,170.19,170.28,135859.0,170.4685,170.5184,169.989,170.0789,135859.0
2025-03-26 11:50:00,170.28,170.37,169.74,169.97,251115.0,170.0789,170.1688,169.5396,169.7693,251115.0
2025-03-26 12:00:00,169.97,170.24,169.75,170.15,180038.0,169.7693,170.039,169.5496,169.9491,180038.0
2025-03-26 12:10:00,170.16,170.26,169.77,169.83,228387.0,169.9591,170.059,169.5695,169.6295,228387.0
2025-03-26 12:20:00,169.81,170.0,169.73,169.94,188459.0,169.6095,169.7993,169.5296,169.7393,188459.0
2025-03-26 12:30:00,169.94,170.0,169.56,169.62,197222.0,169.7393,169.7993,169.3598,169.4197,197222.0
2025-03-26 12:40:00,169.63,169.75,169.4,169.55,190739.0,169.4297,169.5496,169.2,169.3498,190739.0
2025-03-26 12:50:00,169.55,169.63,169.05,169.1,260421.0,169.3498,169.4297,168.8504,168.9003,260421.0
2025-03-26 13:00:00,169.09,169.49,169.05,169.46,267956.0,168.8903,169.2899,168.8504,169.2599,267956.0
2025-03-26 13:10:00,169.45,169.51,169.03,169.09,214066.0,169.2499,169.3098,168.8304,168.8903,214066.0
2025-03-26 13:20:00,169.09,169.2,168.68,168.75,296461.0,168.8903,169.0002,168.4808,168.5507,296461.0
2025-03-26 13:30:00,168.75,168.76,168.21,168.39,334727.0,168.5507,168.5607,168.0114,168.1912,334727.0
2025-03-26 13:40:00,168.37,168.6,168.18,168.28,364115.0,168.1712,168.4009,167.9814,168.0813,364115.0
2025-03-26 13:50:00,168.27,168.41,168.22,168.29,253297.0,168.0713,168.2111,168.0214,168.0913,253297.0
2025-03-26 14:00:00,168.28,168.4,168.05,168.27,287179.0,168.0813,168.2011,167.8516,168.0713,287179.0
2025-03-26 14:10:00,168.26,168.7,168.25,168.53,263613.0,168.0613,168.5008,168.0513,168.331,263613.0
2025-03-26 14:20:00,168.52,168.7,168.48,168.67,155638.0,168.321,168.5008,168.2811,168.4708,155638.0
2025-03-26 14:30:00,168.65,168.65,168.3,168.33,329585.0,168.4509,168.4509,168.1013,168.1312,329585.0
2025-03-26 14:40:00,168.33,168.36,167.96,168.02,292728.0,168.1312,168.1612,167.7617,167.8216,292728.0
2025-03-26 14:50:00,168.04,168.12,167.82,167.86,249361.0,167.8416,167.9215,167.6218,167.6618,249361.0
2025-03-26 15:00:00,167.85,167.99,167.55,167.58,440966.0,167.6518,167.7916,167.3522,167.3821,440966.0
2025-03-26 15:10:00,167.58,167.65,167.45,167.53,702395.0,167.3821,167.452,167.2523,167.3322,702395.0
2025-03-26 15:20:00,167.54,167.59,167.16,167.2,1036350.0,167.3422,167.3921,166.9626,167.0026,1036350.0
2025-03-26 15:30:00,167.2,167.22,166.86,166.99,712827.0,167.0026,167.0225,166.663,166.7928,712827.0
2025-03-26 15:40:00,166.99,167.45,166.9,167.4,601233.0,166.7928,167.2523,166.7029,167.2023,601233.0
2025-03-26 15:50:00,167.4,167.62,166.98,167.14,1350810.0,167.2023,167.4221,166.7828,166.9426,1350810.0
2025-03-27 09:30:00,166.69,167.44,166.38,166.52,638505.0,166.4932,167.2423,166.1835,166.3234,638505.0
2025-03-27 09:40:00,166.54,166.85,165.83,166.43,433623.0,166.3433,166.653,165.6342,166.2335,433623.0
2025-03-27 09:50:00,166.42,167.02,166.32,166.84,360025.0,166.2235,166.8228,166.1236,166.643,360025.0
2025-03-27 10:00:00,166.83,167.18,166.29,166.34,402870.0,166.633,166.9826,166.0936,166.1436,402870.0
2025-03-27 10:10:00,166.33,166.55,166.06,166.28,751855.0,166.1336,166.3533,165.8639,166.0837,751855.0
2025-03-27 10:20:00,166.29,166.44,165.55,166.4,345325.0,166.0936,166.2435,165.3545,166.2035,345325.0
2025-03-27 10:30:00,166.4,166.54,166.07,166.14,454974.0,166.2035,166.3433,165.8739,165.9438,454974.0
2025-03-27 10:40:00,166.12,166.14,165.73,165.78,445333.0,165.9238,165.9438,165.5343,165.5842,445333.0
2025-03-27 10:50:00,165.78,166.22,165.78,166.21,513590.0,165.5842,166.0237,165.5842,166.0137,513590.0
2025-03-27 11:00:00,166.22,166.6,166.21,166.34,319248.0,166.0237,166.4033,166.0137,166.1436,319248.0
2025-03-27 11:10:00,166.34,166.58,166.19,166.34,254437.0,166.1436,166.3833,165.9938,166.1436,254437.0
2025-03-27 11:20:00,166.33,166.35,165.77,165.8,246257.0,166.1336,166.1536,165.5743,165.6042,246257.0
2025-03-27 11:30:00,165.82,165.83,165.19,165.48,324081.0,165.6242,165.6342,164.9949,165.2846,324081.0
2025-03-27 11:40:00,165.47,165.68,165.31,165.46,328292.0,165.2746,165.4844,165.1148,165.2646,328292.0
2025-03-27 11:50:00,165.47,165.75,165.4,165.42,189048.0,165.2746,165.5543,165.2047,165.2247,189048.0
2025-03-27 12:00:00,165.43,165.93,165.38,165.92,192804.0,165.2347,165.7341,165.1847,165.7241,192804.0
2025-03-27 12:10:00,165.92,166.11,165.67,166.07,194744.0,165.7241,165.9139,165.4744,165.8739,194744.0
2025-03-27 12:20:00,166.07,166.16,165.43,165.49,173257.0,165.8739,165.9638,165.2347,165.2946,173257.0
2025-03-27 12:30:00,165.48,165.78,165.46,165.62,148551.0,165.2846,165.5842,165.2646,165.4244,148551.0
2025-03-27 12:40:00,165.62,165.78,165.35,165.38,140787.0,165.4244,165.5842,165.1547,165.1847,140787.0
2025-03-27 12:50:00,165.38,165.41,165.12,165.16,162440.0,165.1847,165.2147,164.925,164.965,162440.0
2025-03-27 13:00:00,165.16,165.53,165.15,165.45,167406.0,164.965,165.3345,164.955,165.2546,167406.0
2025-03-27 13:10:00,165.47,165.75,165.37,165.41,135089.0,165.2746,165.5543,165.1747,165.2147,135089.0
2025-03-27 13:20:00,165.39,165.46,164.88,164.95,260591.0,165.1947,165.2646,164.6853,164.7552,260591.0
2025-03-27 13:30:00,164.93,165.32,164.9,165.17,128172.0,164.7352,165.1248,164.7053,164.975,128172.0
2025-03-27 13:40:00,165.17,165.28,164.98,165.16,145735.0,164.975,165.0848,164.7852,164.965,145735.0
2025-03-27 13:50:00,165.17,165.24,164.65,164.68,233874.0,164.975,165.0449,164.4556,164.4855,233874.0
2025-03-27 14:00:00,164.68,165.0,164.62,164.83,342388.0,164.4855,164.8052,164.4256,164.6354,342388.0
2025-03-27 14:10:00,164.81,164.91,164.52,164.54,229691.0,164.6154,164.7153,164.3257,164.3457,229691.0
2025-03-27 14:20:00,164.54,164.72,164.45,164.57,324476.0,164.3457,164.5255,164.2558,164.3757,324476.0
2025-03-27 14:30:00,164.55,164.78,164.4,164.69,223635.0,164.3557,164.5854,164.2059,164.4955,223635.0
2025-03-27 14:40:00,164.69,164.87,164.62,164.8,145761.0,164.4955,164.6753,164.4256,164.6054,145761.0
2025-03-27 14:50:00,164.81,164.94,164.42,164.46,185580.0,164.6154,164.7452,164.2258,164.2658,185580.0
2025-03-27 15:00:00,164.44,164.69,164.33,164.48,210868.0,164.2458,164.4955,164.136,164.2858,210868.0
2025-03-27 15:10:00,164.5,164.82,164.44,164.75,243575.0,164.3058,164.6254,164.2458,164.5555,243575.0
2025-03-27 15:20:00,164.75,165.07,164.71,165.0,324109.0,164.5555,164.8751,164.5155,164.8052,324109.0
2025-03-27 15:30:00,165.0,165.01,164.66,164.72,249982.0,164.8052,164.8152,164.4656,164.5255,249982.0
2025-03-27 15:40:00,164.71,164.88,164.62,164.77,309806.0,164.5155,164.6853,164.4256,164.5754,309806.0
2025-03-27 15:50:00,164.77,164.77,163.85,164.04,1642920.0,164.5754,164.5754,163.6565,163.8463,1642920.0
2025-03-28 09:30:00,162.36,163.81,162.33,163.53,1157615.0,162.1683,163.6166,162.1383,163.3369,1157615.0
2025-03-28 09:40:00,163.52,163.77,162.63,163.07,550367.0,163.3269,163.5766,162.438,162.8774,550367.0
2025-03-28 09:50:00,163.06,163.25,162.25,162.28,487197.0,162.8675,163.0572,162.0584,162.0884,487197.0
2025-03-28 10:00:00,162.26,162.54,161.08,161.2,613482.0,162.0684,162.3481,160.8898,161.0096,613482.0
2025-03-28 10:10:00,161.2,161.25,160.24,160.42,730506.0,161.0096,161.0596,160.0508,160.2306,730506.0
2025-03-28 10:20:00,160.42,160.54,159.79,160.0,475308.0,160.2306,160.3504,159.6013,159.8111,475308.0
2025-03-28 10:30:00,160.02,160.19,159.64,160.09,565724.0,159.831,160.0008,159.4515,159.901,565724.0
2025-03-28 10:40:00,160.09,160.38,159.76,159.81,466709.0,159.901,160.1906,159.5713,159.6213,466709.0
2025-03-28 10:50:00,159.81,159.84,158.92,159.31,520713.0,159.6213,159.6513,158.7323,159.1219,520713.0
2025-03-28 11:00:00,159.31,159.34,158.01,158.42,643552.0,159.1219,159.1518,157.8234,158.2329,643552.0
2025-03-28 11:10:00,158.42,159.23,158.42,158.86,395765.0,158.2329,159.042,158.2329,158.6724,395765.0
2025-03-28 11:20:00,158.85,158.91,158.32,158.72,349704.0,158.6624,158.7224,158.133,158.5326,349704.0
2025-03-28 11:30:00,158.7,158.93,158.58,158.89,335923.0,158.5126,158.7423,158.3927,158.7024,335923.0
2025-03-28 11:40:00,158.88,158.92,158.49,158.74,308973.0,158.6924,158.7323,158.3028,158.5526,308973.0
2025-03-28 11:50:00,158.72,158.75,157.79,157.8,410981.0,158.5326,158.5625,157.6037,157.6137,410981.0
2025-03-28 12:00:00,157.79,158.6,157.76,158.51,511241.0,157.6037,158.4127,157.5737,158.3228,511241.0
2025-03-28 12:10:00,158.5,158.71,157.81,157.83,298258.0,158.3128,158.5226,157.6237,157.6436,298258.0
2025-03-28 12:20:00,157.82,157.95,157.69,157.75,285136.0,157.6336,157.7635,157.5038,157.5637,285136.0
2025-03-28 12:30:00,157.75,158.04,157.57,157.57,324331.0,157.5637,157.8534,157.3839,157.3839,324331.0
2025-03-28 12:40:00,157.56,157.78,157.51,157.69,273566.0,157.3739,157.5937,157.324,157.5038,273566.0
2025-03-28 12:50:00,157.68,157.84,157.38,157.43,293857.0,157.4938,157.6536,157.1942,157.2441,293857.0
2025-03-28 13:00:00,157.42,157.46,156.9,156.95,482482.0,157.2341,157.2741,156.7147,156.7647,482482.0
2025-03-28 13:10:00,156.96,157.11,156.78,156.91,538655.0,156.7747,156.9245,156.5949,156.7247,538655.0
2025-03-28 13:20:00,156.9,157.06,156.49,156.6,448103.0,156.7147,156.8745,156.3052,156.4151,448103.0
2025-03-28 13:30:00,156.59,156.64,156.3,156.58,577301.0,156.4051,156.455,156.1154,156.3951,577301.0
2025-03-28 13:40:00,156.57,157.01,156.53,156.87,371599.0,156.3851,156.8246,156.3452,156.6848,371599.0
2025-03-28 13:50:00,156.86,157.3,156.61,157.26,563473.0,156.6748,157.1143,156.4251,157.0743,563473.0
2025-03-28 14:00:00,157.25,157.43,157.04,157.21,406553.0,157.0643,157.2441,156.8546,157.0244,406553.0
2025-03-28 14:10:00,157.21,157.25,156.99,157.13,319591.0,157.0244,157.0643,156.8046,156.9445,319591.0
2025-03-28 14:20:00,157.13,157.14,156.69,156.85,363596.0,156.9445,156.9544,156.505,156.6648,363596.0
2025-03-28 14:30:00,156.85,157.11,156.67,156.71,497820.0,156.6648,156.9245,156.485,156.525,497820.0
2025-03-28 14:40:00,156.71,156.74,156.31,156.59,481110.0,156.525,156.5549,156.1254,156.4051,481110.0
2025-03-28 14:50:00,156.6,156.7,156.47,156.64,440096.0,156.4151,156.515,156.2852,156.455,440096.0
2025-03-28 15:00:00,156.63,156.64,156.33,156.5,503080.0,156.445,156.455,156.1454,156.3152,503080.0
2025-03-28 15:10:00,156.5,156.52,156.16,156.33,627433.0,156.3152,156.3352,155.9756,156.1454,627433.0
2025-03-28 15:20:00,156.33,156.38,156.0,156.14,659111.0,156.1454,156.1953,155.8158,155.9556,659111.0
2025-03-28 15:30:00,156.14,156.23,155.53,155.69,1160811.0,155.9556,156.0455,155.3463,155.5062,1160811.0
2025-03-28 15:40:00,155.68,155.86,155.53,155.78,990648.0,155.4962,155.676,155.3463,155.596,990648.0
2025-03-28 15:50:00,155.78,156.27,155.33,156.0,1794657.0,155.596,156.0855,155.1466,155.8158,1794657.0
2025-03-31 09:30:00,154.8,155.5,153.34,153.51,1695079.0,154.6172,155.3164,153.1589,153.3287,1695079.0
2025-03-31 09:40:00,153.52,153.56,152.21,152.67,1036519.0,153.3387,153.3787,152.0303,152.4897,1036519.0
2025-03-31 09:50:00,152.68,153.38,152.43,153.2,637732.0,152.4997,153.1989,152.25,153.0191,637732.0
2025-03-31 10:00:00,153.21,153.73,153.1,153.72,567244.0,153.0291,153.5485,152.9192,153.5385,567244.0
2025-03-31 10:10:00,153.72,153.74,153.0,153.26,763892.0,153.5385,153.5585,152.8193,153.079,763892.0
2025-03-31 10:20:00,153.28,153.5,153.03,153.14,403562.0,153.099,153.3187,152.8493,152.9592,403562.0
2025-03-31 10:30:00,153.14,153.89,153.1,153.48,412822.0,152.9592,153.7083,152.9192,153.2988,412822.0
2025-03-31 10:40:00,153.46,153.71,153.04,153.47,397374.0,153.2788,153.5285,152.8593,153.2888,397374.0
2025-03-31 10:50:00,153.46,153.63,153.24,153.43,276648.0,153.2788,153.4486,153.059,153.2488,276648.0
2025-03-31 11:00:00,153.44,153.7,153.01,153.02,300850.0,153.2588,153.5185,152.8293,152.8393,300850.0
2025-03-31 11:10:00,153.02,153.6,153.01,153.56,243805.0,152.8393,153.4186,152.8293,153.3787,243805.0
2025-03-31 11:20:00,153.55,154.6,153.47,154.32,433910.0,153.3687,154.4174,153.2888,154.1378,433910.0
2025-03-31 11:30:00,154.28,155.09,154.01,155.03,437916.0,154.0978,154.9069,153.8281,154.8469,437916.0
2025-03-31 11:40:00,155.04,155.3,154.85,155.17,396362.0,154.8569,155.1166,154.6671,154.9868,396362.0
2025-03-31 11:50:00,155.15,155.78,154.99,155.16,612144.0,154.9668,155.596,154.807,154.9768,612144.0
2025-03-31 12:00:00,155.17,155.52,155.04,155.07,217789.0,154.9868,155.3364,154.8569,154.8869,217789.0
2025-03-31 12:10:00,155.09,155.49,154.83,155.45,314992.0,154.9069,155.3064,154.6472,155.2664,314992.0
2025-03-31 12:20:00,155.45,155.66,155.14,155.64,290287.0,155.2664,155.4762,154.9568,155.4562,290287.0
2025-03-31 12:30:00,155.64,155.64,155.22,155.44,189403.0,155.4562,155.4562,155.0367,155.2565,189403.0
2025-03-31 12:40:00,155.44,155.44,155.15,155.33,175985.0,155.2565,155.2565,154.9668,155.1466,175985.0
2025-03-31 12:50:00,155.32,155.36,154.63,154.71,223474.0,155.1366,155.1765,154.4474,154.5273,223474.0
2025-03-31 13:00:00,154.71,155.93,154.64,155.92,249152.0,154.5273,155.7459,154.4574,155.7359,249152.0
2025-03-31 13:10:00,155.92,155.96,155.3,155.38,327642.0,155.7359,155.7758,155.1166,155.1965,327642.0
2025-03-31 13:20:00,155.36,155.51,155.17,155.41,221686.0,155.1765,155.3264,154.9868,155.2265,221686.0
2025-03-31 13:30:00,155.42,155.6,155.28,155.53,236137.0,155.2365,155.4163,155.0966,155.3463,236137.0
2025-03-31 13:40:00,155.53,155.54,154.91,155.03,221480.0,155.3463,155.3563,154.7271,154.8469,221480.0
2025-03-31 13:50:00,155.03,155.29,154.77,154.89,254030.0,154.8469,155.1066,154.5872,154.7071,254030.0
2025-03-31 14:00:00,154.89,155.59,154.81,155.54,349144.0,154.7071,155.4063,154.6272,155.3563,349144.0
2025-03-31 14:10:00,155.54,155.88,155.44,155.86,231044.0,155.3563,155.6959,155.2565,155.676,231044.0
2025-03-31 14:20:00,155.86,155.92,155.6,155.92,208834.0,155.676,155.7359,155.4163,155.7359,208834.0
2025-03-31 14:30:00,155.91,156.25,155.79,156.14,302915.0,155.7259,156.0655,155.606,155.9556,302915.0
2025-03-31 14:40:00,156.14,156.31,155.6,155.9,254716.0,155.9556,156.1254,155.4163,155.7159,254716.0
2025-03-31 14:50:00,155.88,156.25,155.75,155.8,171784.0,155.6959,156.0655,155.5661,155.616,171784.0
2025-03-31 15:00:00,155.79,156.18,155.76,155.81,211309.0,155.606,155.9956,155.5761,155.626,211309.0
2025-03-31 15:10:00,155.81,156.24,155.72,156.11,223532.0,155.626,156.0555,155.5361,155.9257,223532.0
2025-03-31 15:20:00,156.09,156.38,155.89,156.0,287663.0,155.9057,156.1953,155.7059,155.8158,287663.0
2025-03-31 15:30:00,155.99,156.45,155.9,156.39,353738.0,155.8058,156.2653,155.7159,156.2053,353738.0
2025-03-31 15:40:00,156.4,156.97,156.4,156.57,395915.0,156.2153,156.7846,156.2153,156.3851,395915.0
2025-03-31 15:50:00,156.58,157.13,155.89,156.11,2248244.0,156.3951,156.9445,155.7059,155.9257,2248244.0
2025-04-01 09:30:00,155.31,157.3,155.25,157.0,771300.0,155.1266,157.1143,155.0667,156.8146,771300.0
2025-04-01 09:40:00,156.98,157.63,156.68,157.47,526042.0,156.7946,157.4439,156.495,157.2841,526042.0
2025-04-01 09:50:00,157.47,157.66,157.1,157.1,619234.0,157.2841,157.4738,156.9145,156.9145,619234.0
2025-04-01 10:00:00,157.13,157.78,156.79,157.73,716894.0,156.9445,157.5937,156.6049,157.5437,716894.0
2025-04-01 10:10:00,157.73,157.76,156.73,157.0,459014.0,157.5437,157.5737,156.5449,156.8146,459014.0
2025-04-01 10:20:00,157.0,157.74,156.6,157.55,316602.0,156.8146,157.5537,156.4151,157.364,316602.0
2025-04-01 10:30:00,157.55,158.29,157.51,158.13,468388.0,157.364,158.1031,157.324,157.9433,468388.0
2025-04-01 10:40:00,158.1,158.67,157.98,158.57,261103.0,157.9133,158.4826,157.7935,158.3828,261103.0
2025-04-01 10:50:00,158.59,159.17,158.55,159.17,308417.0,158.4027,158.982,158.3628,158.982,308417.0
2025-04-01 11:00:00,159.17,159.28,158.84,158.95,298039.0,158.982,159.0919,158.6524,158.7623,298039.0
2025-04-01 11:10:00,158.96,159.37,158.74,159.15,342381.0,158.7723,159.1818,158.5526,158.9621,342381.0
2025-04-01 11:20:00,159.14,159.57,158.93,159.24,389432.0,158.9521,159.3816,158.7423,159.052,389432.0
2025-04-01 11:30:00,159.25,159.59,159.07,159.46,273028.0,159.062,159.4016,158.8822,159.2717,273028.0
2025-04-01 11:40:00,159.47,159.75,159.21,159.74,269107.0,159.2817,159.5614,159.022,159.5514,269107.0
2025-04-01 11:50:00,159.75,159.8,159.39,159.59,256146.0,159.5614,159.6113,159.2018,159.4016,256146.0
2025-04-01 12:00:00,159.6,160.07,159.47,159.97,352876.0,159.4115,159.881,159.2817,159.7811,352876.0
2025-04-01 12:10:00,159.98,160.08,159.8,159.96,258488.0,159.7911,159.891,159.6113,159.7711,258488.0
2025-04-01 12:20:00,159.97,160.03,159.26,159.33,248451.0,159.7811,159.841,159.0719,159.1419,248451.0
2025-04-01 12:30:00,159.33,159.36,158.97,159.01,210397.0,159.1419,159.1718,158.7823,158.8222,210397.0
2025-04-01 12:40:00,159.01,159.17,158.76,159.17,188181.0,158.8222,158.982,158.5725,158.982,188181.0
2025-04-01 12:50:00,159.18,159.53,159.1,159.15,163291.0,158.992,159.3416,158.9121,158.9621,163291.0
2025-04-01 13:00:00,159.14,159.33,158.96,159.0,175820.0,158.9521,159.1419,158.7723,158.8122,175820.0
2025-04-01 13:10:00,158.98,159.15,158.64,158.67,187471.0,158.7923,158.9621,158.4527,158.4826,187471.0
2025-04-01 13:20:00,158.69,159.01,158.66,158.82,146546.0,158.5026,158.8222,158.4726,158.6325,146546.0
2025-04-01 13:30:00,158.8,159.04,158.66,158.87,168973.0,158.6125,158.8522,158.4726,158.6824,168973.0
2025-04-01 13:40:00,158.87,159.13,158.71,158.96,155014.0,158.6824,158.9421,158.5226,158.7723,155014.0
2025-04-01 13:50:00,158.96,159.09,158.53,158.59,140244.0,158.7723,158.9021,158.3428,158.4027,140244.0
2025-04-01 14:00:00,158.61,158.66,157.85,157.9,297060.0,158.4227,158.4726,157.6636,157.7135,297060.0
2025-04-01 14:10:00,157.9,158.18,157.65,157.7,189842.0,157.7135,157.9932,157.4638,157.5138,189842.0
2025-04-01 14:20:00,157.71,157.77,157.4,157.6,204630.0,157.5238,157.5837,157.2141,157.4139,204630.0
2025-04-01 14:30:00,157.6,157.96,157.57,157.75,222924.0,157.4139,157.7735,157.3839,157.5637,222924.0
2025-04-01 14:40:00,157.76,158.07,157.74,157.76,132701.0,157.5737,157.8833,157.5537,157.5737,132701.0
2025-04-01 14:50:00,157.75,158.23,157.74,158.21,157166.0,157.5637,158.0432,157.5537,158.0232,157166.0
2025-04-01 15:00:00,158.21,158.42,158.07,158.11,165438.0,158.0232,158.2329,157.8833,157.9233,165438.0
2025-04-01 15:10:00,158.1,158.54,158.04,158.3,285558.0,157.9133,158.3528,157.8534,158.1131,285558.0
2025-04-01 15:20:00,158.3,158.44,158.14,158.14,162862.0,158.1131,158.2529,157.9533,157.9533,162862.0
2025-04-01 15:30:00,158.14,158.8,158.1,158.56,175167.0,157.9533,158.6125,157.9133,158.3728,175167.0
2025-04-01 15:40:00,158.56,158.82,158.48,158.66,301018.0,158.3728,158.6325,158.2929,158.4726,301018.0
2025-04-01 15:50:00,158.68,159.15,158.6,158.86,870275.0,158.4926,158.9621,158.4127,158.6724,870275.0
2025-04-02 09:30:00,156.96,158.74,156.53,158.45,816561.0,156.7747,158.5526,156.3452,158.2629,816561.0
2025-04-02 09:40:00,158.45,158.89,158.22,158.87,359255.0,158.2629,158.7024,158.0332,158.6824,359255.0
2025-04-02 09:50:00,158.87,158.89,158.1,158.1,246604.0,158.6824,158.7024,157.9133,157.9133,246604.0
2025-04-02 10:00:00,158.1,158.87,157.68,157.8,407080.0,157.9133,158.6824,157.4938,157.6137,407080.0
2025-04-02 10:10:00,157.79,158.12,157.52,158.01,324645.0,157.6037,157.9333,157.334,157.8234,324645.0
2025-04-02 10:20:00,157.99,158.31,157.84,158.26,226830.0,157.8034,158.1231,157.6536,158.0731,226830.0
2025-04-02 10:30:00,158.25,158.53,157.92,158.19,227758.0,158.0631,158.3428,157.7335,158.0032,227758.0
2025-04-02 10:40:00,158.16,158.42,158.02,158.41,141975.0,157.9732,158.2329,157.8334,158.2229,141975.0
2025-04-02 10:50:00,158.39,158.6,158.1,158.51,187674.0,158.203,158.4127,157.9133,158.3228,187674.0
2025-04-02 11:00:00,158.52,158.53,158.17,158.49,200936.0,158.3328,158.3428,157.9832,158.3028,200936.0
2025-04-02 11:10:00,158.49,158.51,157.96,158.27,173603.0,158.3028,158.3228,157.7735,158.0831,173603.0
2025-04-02 11:20:00,158.26,158.81,158.23,158.63,182981.0,158.0731,158.6225,158.0432,158.4427,182981.0
2025-04-02 11:30:00,158.63,158.74,158.48,158.7,171801.0,158.4427,158.5526,158.2929,158.5126,171801.0
2025-04-02 11:40:00,158.71,158.78,158.06,158.12,170686.0,158.5226,158.5925,157.8734,157.9333,170686.0
2025-04-02 11:50:00,158.13,158.64,158.02,158.53,153439.0,157.9433,158.4527,157.8334,158.3428,153439.0
2025-04-02 12:00:00,158.54,158.83,158.45,158.83,143311.0,158.3528,158.6424,158.2629,158.6424,143311.0
2025-04-02 12:10:00,158.83,159.25,158.79,158.82,151578.0,158.6424,159.062,158.6025,158.6325,151578.0
2025-04-02 12:20:00,158.81,159.07,158.68,159.06,172439.0,158.6225,158.8822,158.4926,158.8722,172439.0
2025-04-02 12:30:00,159.08,159.16,158.87,159.05,129224.0,158.8922,158.9721,158.6824,158.8622,129224.0
2025-04-02 12:40:00,159.06,159.64,158.93,159.62,184740.0,158.8722,159.4515,158.7423,159.4315,184740.0
2025-04-02 12:50:00,159.62,159.71,159.39,159.59,249523.0,159.4315,159.5214,159.2018,159.4016,249523.0
2025-04-02 13:00:00,159.61,160.04,159.59,159.96,210661.0,159.4215,159.851,159.4016,159.7711,210661.0
2025-04-02 13:10:00,159.95,160.28,159.94,160.1,200409.0,159.7611,160.0907,159.7511,159.9109,200409.0
2025-04-02 13:20:00,160.1,160.2,159.84,159.97,128161.0,159.9109,160.0108,159.6513,159.7811,128161.0
2025-04-02 13:30:00,159.96,159.97,159.51,159.58,156752.0,159.7711,159.7811,159.3216,159.3916,156752.0
2025-04-02 13:40:00,159.59,159.69,159.01,159.08,179973.0,159.4016,159.5014,158.8222,158.8922,179973.0
2025-04-02 13:50:00,159.09,159.34,158.84,158.97,191717.0,158.9021,159.1518,158.6524,158.7823,191717.0
2025-04-02 14:00:00,158.95,159.01,158.33,158.45,267731.0,158.7623,158.8222,158.143,158.2629,267731.0
2025-04-02 14:10:00,158.46,158.59,158.23,158.34,134473.0,158.2729,158.4027,158.0432,158.153,134473.0
2025-04-02 14:20:00,158.33,158.48,157.93,157.93,190145.0,158.143,158.2929,157.7435,157.7435,190145.0
2025-04-02 14:30:00,157.91,158.47,157.85,158.38,158271.0,157.7235,158.2829,157.6636,158.193,158271.0
2025-04-02 14:40:00,158.39,158.56,158.17,158.31,121310.0,158.203,158.3728,157.9832,158.1231,121310.0
2025-04-02 14:50:00,158.3,158.3,157.68,157.69,160420.0,158.1131,158.1131,157.4938,157.5038,160420.0
2025-04-02 15:00:00,157.69,158.4,157.69,158.26,226633.0,157.5038,158.213,157.5038,158.0731,226633.0
2025-04-02 15:10:00,158.25,158.29,157.9,158.0,233348.0,158.0631,158.1031,157.7135,157.8134,233348.0
2025-04-02 15:20:00,157.99,158.49,157.86,158.45,229299.0,157.8034,158.3028,157.6736,158.2629,229299.0
2025-04-02 15:30:00,158.45,158.88,158.27,158.62,280417.0,158.2629,158.6924,158.0831,158.4327,280417.0
2025-04-02 15:40:00,158.62,158.94,158.54,158.79,239973.0,158.4327,158.7523,158.3528,158.6025,239973.0
2025-04-02 15:50:00,158.79,159.04,158.49,158.74,1049254.0,158.6025,158.8522,158.3028,158.5526,1049254.0
2025-04-03 09:30:00,152.86,154.33,152.61,153.72,1654571.0,152.6795,154.1478,152.4298,153.5385,1654571.0
2025-04-03 09:40:00,153.69,153.7,152.31,152.62,766653.0,153.5085,153.5185,152.1301,152.4398,766653.0
2025-04-03 09:50:00,152.6,153.54,152.52,153.08,582585.0,152.4198,153.3587,152.3399,152.8992,582585.0
2025-04-03 10:00:00,153.07,153.41,152.61,153.28,588875.0,152.8892,153.2288,152.4298,153.099,588875.0
2025-04-03 10:10:00,153.29,154.27,153.17,153.77,563615.0,153.109,154.0878,152.9891,153.5884,563615.0
2025-04-03 10:20:00,153.77,153.94,153.17,153.69,557824.0,153.5884,153.7582,152.9891,153.5085,557824.0
2025-04-03 10:30:00,153.67,153.85,152.88,153.08,453757.0,153.4885,153.6683,152.6995,152.8992,453757.0
2025-04-03 10:40:00,153.08,153.2,152.39,152.42,430851.0,152.8992,153.0191,152.2101,152.24,430851.0
2025-04-03 10:50:00,152.43,152.81,152.18,152.6,408898.0,152.25,152.6296,152.0003,152.4198,408898.0
2025-04-03 11:00:00,152.59,153.12,152.35,153.09,391603.0,152.4098,152.9392,152.1701,152.9092,391603.0
2025-04-03 11:10:00,153.14,153.77,153.1,153.7,522704.0,152.9592,153.5884,152.9192,153.5185,522704.0
2025-04-03 11:20:00,153.7,154.18,153.44,153.71,329749.0,153.5185,153.9979,153.2588,153.5285,329749.0
2025-04-03 11:30:00,153.7,154.0,153.55,153.83,281552.0,153.5185,153.8182,153.3687,153.6484,281552.0
2025-04-03 11:40:00,153.81,154.26,153.64,153.9,319881.0,153.6284,154.0778,153.4586,153.7183,319881.0
2025-04-03 11:50:00,153.88,154.17,153.38,153.84,372416.0,153.6983,153.988,153.1989,153.6583,372416.0
2025-04-03 12:00:00,153.82,154.28,153.65,153.68,323034.0,153.6384,154.0978,153.4686,153.4985,323034.0
2025-04-03 12:10:00,153.68,154.47,153.68,154.33,312662.0,153.4985,154.2876,153.4985,154.1478,312662.0
2025-04-03 12:20:00,154.32,154.45,153.97,154.28,248319.0,154.1378,154.2676,153.7882,154.0978,248319.0
2025-04-03 12:30:00,154.32,154.45,154.01,154.21,186208.0,154.1378,154.2676,153.8281,154.0279,186208.0
2025-04-03 12:40:00,154.23,154.69,153.97,154.22,292874.0,154.0479,154.5073,153.7882,154.0379,292874.0
2025-04-03 12:50:00,154.21,154.26,153.71,153.86,293057.0,154.0279,154.0778,153.5285,153.6783,293057.0
2025-04-03 13:00:00,153.88,154.41,153.88,154.07,283993.0,153.6983,154.2277,153.6983,153.8881,283993.0
2025-04-03 13:10:00,154.07,154.3,153.88,153.92,246733.0,153.8881,154.1178,153.6983,153.7382,246733.0
2025-04-03 13:20:00,153.92,154.09,153.58,153.91,225671.0,153.7382,153.908,153.3986,153.7283,225671.0
2025-04-03 13:30:00,153.88,154.27,153.72,154.05,196166.0,153.6983,154.0878,153.5385,153.8681,196166.0
2025-04-03 13:40:00,154.03,154.14,153.72,153.75,225586.0,153.8481,153.958,153.5385,153.5684,225586.0
2025-04-03 13:50:00,153.76,153.77,153.4,153.45,194419.0,153.5784,153.5884,153.2189,153.2688,194419.0
2025-04-03 14:00:00,153.43,153.68,153.42,153.49,175937.0,153.2488,153.4985,153.2388,153.3088,175937.0
2025-04-03 14:10:00,153.48,153.51,153.11,153.22,216450.0,153.2988,153.3287,152.9292,153.0391,216450.0
2025-04-03 14:20:00,153.24,153.32,152.94,153.2,226093.0,153.059,153.139,152.7594,153.0191,226093.0
2025-04-03 14:30:00,153.2,153.6,153.06,153.54,277478.0,153.0191,153.4186,152.8793,153.3587,277478.0
2025-04-03 14:40:00,153.53,153.72,153.47,153.6,229812.0,153.3487,153.5385,153.2888,153.4186,229812.0
2025-04-03 14:50:00,153.59,153.71,153.44,153.63,278021.0,153.4086,153.5285,153.2588,153.4486,278021.0
2025-04-03 15:00:00,153.61,153.75,153.48,153.49,404846.0,153.4286,153.5684,153.2988,153.3088,404846.0
2025-04-03 15:10:00,153.5,153.59,152.83,153.0,428410.0,153.3187,153.4086,152.6495,152.8193,428410.0
2025-04-03 15:20:00,153.0,153.3,152.92,152.94,301652.0,152.8193,153.119,152.7394,152.7594,301652.0
2025-04-03 15:30:00,152.94,153.25,152.78,153.24,414592.0,152.7594,153.069,152.5996,153.059,414592.0
2025-04-03 15:40:00,153.23,153.55,152.93,152.95,408919.0,153.0491,153.3687,152.7494,152.7694,408919.0
2025-04-03 15:50:00,152.95,152.97,152.46,152.65,1345547.0,152.7694,152.7894,152.28,152.4697,1345547.0
2025-04-04 09:30:00,150.11,151.87,149.79,150.77,1651029.0,149.9327,151.6907,149.6131,150.592,1651029.0
2025-04-04 09:40:00,150.79,151.78,149.96,151.32,776665.0,150.6119,151.6008,149.7829,151.1413,776665.0
2025-04-04 09:50:00,151.31,153.09,151.2,152.8,992170.0,151.1313,152.9092,151.0215,152.6196,992170.0
2025-04-04 10:00:00,152.83,152.84,151.05,151.08,630865.0,152.6495,152.6595,150.8716,150.9016,630865.0
2025-04-04 10:10:00,151.1,151.22,150.23,150.88,518268.0,150.9216,151.0414,150.0526,150.7018,518268.0
2025-04-04 10:20:00,150.86,151.49,150.69,150.72,406337.0,150.6819,151.3111,150.5121,150.542,406337.0
2025-04-04 10:30:00,150.74,151.11,149.97,150.18,579160.0,150.562,150.9316,149.7929,150.0027,579160.0
2025-04-04 10:40:00,150.2,150.22,148.54,148.55,918061.0,150.0226,150.0426,148.3646,148.3746,918061.0
2025-04-04 10:50:00,148.56,150.52,148.2,150.2,671802.0,148.3846,150.3423,148.025,150.0226,671802.0
2025-04-04 11:00:00,150.17,152.21,149.9,151.15,664863.0,149.9927,152.0303,149.723,150.9715,664863.0
2025-04-04 11:10:00,151.1,152.37,151.03,151.45,456616.0,150.9216,152.1901,150.8517,151.2712,456616.0
2025-04-04 11:20:00,151.47,151.99,150.52,150.61,561080.0,151.2911,151.8105,150.3423,150.4322,561080.0
2025-04-04 11:30:00,150.65,151.28,149.93,149.96,352852.0,150.4721,151.1014,149.753,149.7829,352852.0
2025-04-04 11:40:00,149.96,151.35,149.81,151.22,429800.0,149.7829,151.1713,149.6331,151.0414,429800.0
2025-04-04 11:50:00,151.21,151.59,150.52,150.56,325779.0,151.0314,151.411,150.3423,150.3822,325779.0
2025-04-04 12:00:00,150.55,151.43,150.49,150.59,216943.0,150.3722,151.2512,150.3123,150.4122,216943.0
2025-04-04 12:10:00,150.5,151.36,150.19,150.38,231785.0,150.3223,151.1813,150.0127,150.2024,231785.0
2025-04-04 12:20:00,150.37,150.41,149.78,150.1,246046.0,150.1924,150.2324,149.6031,149.9228,246046.0
2025-04-04 12:30:00,150.1,150.86,149.79,150.72,355454.0,149.9228,150.6819,149.6131,150.542,355454.0
2025-04-04 12:40:00,150.74,151.02,149.68,149.71,258782.0,150.562,150.8417,149.5033,149.5332,258782.0
2025-04-04 12:50:00,149.69,150.22,149.66,149.8,332659.0,149.5132,150.0426,149.4833,149.6231,332659.0
2025-04-04 13:00:00,149.81,150.2,149.45,149.69,272364.0,149.6331,150.0226,149.2735,149.5132,272364.0
2025-04-04 13:10:00,149.69,149.72,148.74,149.1,269934.0,149.5132,149.5432,148.5644,148.9239,269934.0
2025-04-04 13:20:00,149.12,150.02,149.08,149.86,245842.0,148.9439,149.8429,148.904,149.683,245842.0
2025-04-04 13:30:00,149.85,150.52,149.32,150.28,316518.0,149.6731,150.3423,149.1437,150.1025,316518.0
2025-04-04 13:40:00,150.28,150.68,150.07,150.6,259453.0,150.1025,150.5021,149.8928,150.4222,259453.0
2025-04-04 13:50:00,150.64,150.73,150.04,150.73,208253.0,150.4621,150.552,149.8628,150.552,208253.0
2025-04-04 14:00:00,150.77,151.04,150.28,150.39,339110.0,150.592,150.8616,150.1025,150.2124,339110.0
2025-04-04 14:10:00,150.39,150.41,149.84,149.92,213548.0,150.2124,150.2324,149.6631,149.743,213548.0
2025-04-04 14:20:00,149.94,150.15,149.55,149.7,266588.0,149.7629,149.9727,149.3734,149.5232,266588.0
2025-04-04 14:30:00,149.72,149.93,148.99,149.13,328552.0,149.5432,149.753,148.8141,148.9539,328552.0
2025-04-04 14:40:00,149.1,149.24,148.55,149.14,311240.0,148.9239,149.0638,148.3746,148.9639,311240.0
2025-04-04 14:50:00,149.12,149.52,148.98,149.25,263747.0,148.9439,149.3434,148.8041,149.0738,263747.0
2025-04-04 15:00:00,149.23,149.49,148.68,149.15,242600.0,149.0538,149.3135,148.5044,148.9739,242600.0
2025-04-04 15:10:00,149.14,150.06,148.98,149.18,342330.0,148.9639,149.8828,148.8041,149.0038,342330.0
2025-04-04 15:20:00,149.2,150.45,149.2,150.11,404092.0,149.0238,150.2723,149.0238,149.9327,404092.0
2025-04-04 15:30:00,150.07,151.1,149.91,151.02,447785.0,149.8928,150.9216,149.733,150.8417,447785.0
2025-04-04 15:40:00,151.02,151.11,149.74,149.94,465700.0,150.8417,150.9316,149.5632,149.7629,465700.0
2025-04-04 15:50:00,149.91,150.02,147.54,147.64,2260446.0,149.733,149.8429,147.3658,147.4657,2260446.0
2025-04-07 09:30:00,143.39,145.0,142.7,143.64,2923799.0,143.2207,144.8288,142.5315,143.4704,2923799.0
2025-04-07 09:40:00,143.61,144.58,142.66,144.35,1099698.0,143.4404,144.4093,142.4915,144.1795,1099698.0
2025-04-07 09:50:00,144.31,146.57,144.28,146.34,833612.0,144.1396,146.3969,144.1096,146.1672,833612.0
2025-04-07 10:00:00,146.34,147.83,146.19,146.93,979017.0,146.1672,147.6554,146.0174,146.7565,979017.0
2025-04-07 10:10:00,146.96,154.93,146.95,151.72,1994722.0,146.7865,154.7471,146.7765,151.5408,1994722.0
2025-04-07 10:20:00,151.64,151.75,147.09,147.35,1338716.0,151.4609,151.5708,146.9163,147.176,1338716.0
2025-04-07 10:30:00,147.38,150.56,146.04,146.34,984535.0,147.206,150.3822,145.8676,146.1672,984535.0
2025-04-07 10:40:00,146.3,149.16,146.14,149.12,812100.0,146.1272,148.9839,145.9674,148.9439,812100.0
2025-04-07 10:50:00,149.14,150.92,148.91,150.45,574272.0,148.9639,150.7418,148.7342,150.2723,574272.0
2025-04-07 11:00:00,150.49,151.22,148.97,149.07,638683.0,150.3123,151.0414,148.7941,148.894,638683.0
2025-04-07 11:10:00,149.07,149.74,145.05,147.49,1448883.0,148.894,149.5632,144.8787,147.3158,1448883.0
2025-04-07 11:20:00,147.43,148.46,146.01,146.23,626917.0,147.2559,148.2847,145.8376,146.0573,626917.0
2025-04-07 11:30:00,146.28,148.6,146.26,147.82,763485.0,146.1073,148.4245,146.0873,147.6454,763485.0
2025-04-07 11:40:00,147.79,149.17,147.53,147.85,486252.0,147.6155,148.9939,147.3558,147.6754,486252.0
2025-04-07 11:50:00,147.94,148.48,147.19,147.27,388533.0,147.7653,148.3047,147.0162,147.0961,388533.0
2025-04-07 12:00:00,147.26,147.33,146.36,146.47,380616.0,147.0861,147.156,146.1872,146.297,380616.0
2025-04-07 12:10:00,146.44,147.78,146.2,147.76,386869.0,146.2671,147.6055,146.0274,147.5855,386869.0
2025-04-07 12:20:00,147.71,148.67,147.2,148.0,322228.0,147.5356,148.4944,147.0262,147.8252,322228.0
2025-04-07 12:30:00,147.98,148.83,147.78,148.06,249855.0,147.8053,148.6543,147.6055,147.8852,249855.0
2025-04-07 12:40:00,148.0,148.32,146.83,147.27,282796.0,147.8252,148.1449,146.6566,147.0961,282796.0
2025-04-07 12:50:00,147.39,147.65,146.74,147.06,302918.0,147.216,147.4756,146.5667,146.8863,302918.0
2025-04-07 13:00:00,147.07,149.5,147.04,147.77,563078.0,146.8963,149.3235,146.8664,147.5955,563078.0
2025-04-07 13:10:00,147.77,149.42,147.37,149.05,323368.0,147.5955,149.2436,147.196,148.874,323368.0
2025-04-07 13:20:00,149.08,150.06,148.8,150.0,374294.0,148.904,149.8828,148.6243,149.8229,374294.0
2025-04-07 13:30:00,149.97,150.12,148.87,149.97,365292.0,149.7929,149.9427,148.6942,149.7929,365292.0
2025-04-07 13:40:00,149.93,150.71,149.15,150.62,433334.0,149.753,150.532,148.9739,150.4421,433334.0
2025-04-07 13:50:00,150.6,151.13,149.95,150.87,439308.0,150.4222,150.9515,149.7729,150.6918,439308.0
2025-04-07 14:00:00,150.89,151.14,149.89,150.19,388159.0,150.7118,150.9615,149.713,150.0127,388159.0
2025-04-07 14:10:00,150.22,151.14,149.58,151.0,367851.0,150.0426,150.9615,149.4034,150.8217,367851.0
2025-04-07 14:20:00,151.0,151.13,149.31,149.48,384385.0,150.8217,150.9515,149.1337,149.3035,384385.0
2025-04-07 14:30:00,149.47,150.46,149.46,150.3,300434.0,149.2935,150.2823,149.2835,150.1225,300434.0
2025-04-07 14:40:00,150.3,150.6,149.59,149.82,287823.0,150.1225,150.4222,149.4134,149.6431,287823.0
2025-04-07 14:50:00,149.78,149.89,148.85,149.06,352542.0,149.6031,149.713,148.6742,148.884,352542.0
2025-04-07 15:00:00,149.06,150.03,148.31,148.42,421977.0,148.884,149.8528,148.1349,148.2447,421977.0
2025-04-07 15:10:00,148.35,149.22,147.89,148.98,423200.0,148.1748,149.0438,147.7154,148.8041,423200.0
2025-04-07 15:20:00,148.97,149.28,147.99,148.01,592362.0,148.7941,149.1037,147.8152,147.8352,592362.0
2025-04-07 15:30:00,148.05,149.79,148.03,149.18,705951.0,147.8752,149.6131,147.8552,149.0038,705951.0
2025-04-07 15:40:00,149.18,149.31,148.3,148.93,659079.0,149.0038,149.1337,148.1249,148.7541,659079.0
2025-04-07 15:50:00,148.81,149.66,148.05,149.24,1884222.0,148.6343,149.4833,147.8752,149.0638,1884222.0
2025-04-08 09:30:00,153.65,154.23,152.84,153.11,1444796.0,153.4686,154.0479,152.6595,152.9292,1444796.0
2025-04-08 09:40:00,153.14,153.82,152.12,152.58,814018.0,152.9592,153.6384,151.9404,152.3998,814018.0
2025-04-08 09:50:00,152.66,153.87,152.54,153.66,551824.0,152.4797,153.6883,152.3599,153.4786,551824.0
2025-04-08 10:00:00,153.65,154.23,153.45,154.09,629425.0,153.4686,154.0479,153.2688,153.908,629425.0
2025-04-08 10:10:00,154.09,154.28,153.69,154.11,565453.0,153.908,154.0978,153.5085,153.928,565453.0
2025-04-08 10:20:00,154.13,154.44,153.81,153.83,432667.0,153.948,154.2576,153.6284,153.6484,432667.0
2025-04-08 10:30:00,153.84,154.16,153.58,154.04,473843.0,153.6583,153.978,153.3986,153.8581,473843.0
2025-04-08 10:40:00,154.04,154.26,153.38,153.43,427875.0,153.8581,154.0778,153.1989,153.2488,427875.0
2025-04-08 10:50:00,153.44,153.66,152.71,152.72,352680.0,153.2588,153.4786,152.5297,152.5397,352680.0
2025-04-08 11:00:00,152.74,153.15,152.33,152.63,355567.0,152.5596,152.9692,152.1501,152.4498,355567.0
2025-04-08 11:10:00,152.69,152.71,151.67,151.95,516210.0,152.5097,152.5297,151.4909,151.7706,516210.0
2025-04-08 11:20:00,151.97,152.38,151.31,151.88,519531.0,151.7905,152.2001,151.1313,151.7007,519531.0
2025-04-08 11:30:00,151.9,152.38,151.74,152.32,361620.0,151.7206,152.2001,151.5608,152.1401,361620.0
2025-04-08 11:40:00,152.32,152.66,151.87,151.94,313632.0,152.1401,152.4797,151.6907,151.7606,313632.0
2025-04-08 11:50:00,151.89,152.12,151.44,152.02,242695.0,151.7106,151.9404,151.2612,151.8405,242695.0
2025-04-08 12:00:00,152.01,152.14,151.51,151.71,217673.0,151.8305,151.9603,151.3311,151.5309,217673.0
2025-04-08 12:10:00,151.72,152.02,150.56,150.64,327395.0,151.5408,151.8405,150.3822,150.4621,327395.0
2025-04-08 12:20:00,150.62,151.13,150.39,151.13,355405.0,150.4421,150.9515,150.2124,150.9515,355405.0
2025-04-08 12:30:00,151.09,151.34,149.54,149.68,414661.0,150.9116,151.1613,149.3634,149.5033,414661.0
2025-04-08 12:40:00,149.69,150.81,149.29,150.26,522593.0,149.5132,150.6319,149.1137,150.0826,522593.0
2025-04-08 12:50:00,150.25,150.62,149.61,149.63,403924.0,150.0726,150.4421,149.4333,149.4533,403924.0
2025-04-08 13:00:00,149.64,150.19,148.85,148.9,327641.0,149.4633,150.0127,148.6742,148.7242,327641.0
2025-04-08 13:10:00,148.88,149.82,148.75,149.29,436455.0,148.7042,149.6431,148.5744,149.1137,436455.0
2025-04-08 13:20:00,149.26,149.43,148.57,148.69,267173.0,149.0837,149.2535,148.3946,148.5144,267173.0
2025-04-08 13:30:00,148.67,149.63,148.6,149.48,488953.0,148.4944,149.4533,148.4245,149.3035,488953.0
2025-04-08 13:40:00,149.42,150.43,149.26,149.47,320440.0,149.2436,150.2524,149.0837,149.2935,320440.0
2025-04-08 13:50:00,149.44,149.93,149.18,149.84,205510.0,149.2635,149.753,149.0038,149.6631,205510.0
2025-04-08 14:00:00,149.82,149.87,148.97,149.08,253410.0,149.6431,149.693,148.7941,148.904,253410.0
2025-04-08 14:10:00,149.09,149.7,148.64,149.65,230608.0,148.9139,149.5232,148.4645,149.4733,230608.0
2025-04-08 14:20:00,149.66,149.72,148.7,148.73,237597.0,149.4833,149.5432,148.5244,148.5544,237597.0
2025-04-08 14:30:00,148.74,150.09,148.33,148.58,457615.0,148.5644,149.9128,148.1548,148.4046,457615.0
2025-04-08 14:40:00,148.57,149.03,148.21,148.72,288655.0,148.3946,148.854,148.035,148.5444,288655.0
2025-04-08 14:50:00,148.75,149.02,148.1,148.28,236437.0,148.5744,148.844,147.9251,148.1049,236437.0
2025-04-08 15:00:00,148.28,148.43,147.17,147.19,364002.0,148.1049,148.2547,146.9962,147.0162,364002.0
2025-04-08 15:10:00,147.18,147.33,145.91,146.19,502623.0,147.0062,147.156,145.7377,146.0174,502623.0
2025-04-08 15:20:00,146.19,147.27,146.16,146.93,469614.0,146.0174,147.0961,145.9874,146.7565,469614.0
2025-04-08 15:30:00,146.92,146.98,145.59,145.71,555644.0,146.7465,146.8064,145.4181,145.5379,555644.0
2025-04-08 15:40:00,145.71,146.25,145.21,145.31,700428.0,145.5379,146.0773,145.0385,145.1384,700428.0
2025-04-08 15:50:00,145.31,146.96,145.31,146.59,2533078.0,145.1384,146.7865,145.1384,146.4169,2533078.0
2025-04-09 09:30:00,146.43,147.44,145.81,147.39,1214262.0,146.2571,147.2659,145.6378,147.216,1214262.0
2025-04-09 09:40:00,147.39,148.23,146.3,147.2,749215.0,147.216,148.055,146.1272,147.0262,749215.0
2025-04-09 09:50:00,147.18,147.67,146.69,147.22,610912.0,147.0062,147.4956,146.5168,147.0462,610912.0
2025-04-09 10:00:00,147.24,148.42,146.88,147.25,570517.0,147.0661,148.2447,146.7066,147.0761,570517.0
2025-04-09 10:10:00,147.28,147.79,146.72,147.45,397204.0,147.1061,147.6155,146.5467,147.2759,397204.0
2025-04-09 10:20:00,147.48,147.94,146.77,147.45,397278.0,147.3059,147.7653,146.5967,147.2759,397278.0
2025-04-09 10:30:00,147.53,148.07,147.05,147.39,357957.0,147.3558,147.8952,146.8764,147.216,357957.0
2025-04-09 10:40:00,147.38,147.87,147.08,147.22,218867.0,147.206,147.6954,146.9063,147.0462,218867.0
2025-04-09 10:50:00,147.21,147.34,145.94,146.01,359243.0,147.0362,147.166,145.7677,145.8376,359243.0
2025-04-09 11:00:00,146.04,147.39,145.93,147.21,250566.0,145.8676,147.216,145.7577,147.0362,250566.0
2025-04-09 11:10:00,147.25,147.72,146.94,147.42,231708.0,147.0761,147.5456,146.7665,147.2459,231708.0
2025-04-09 11:20:00,147.43,147.88,147.37,147.4,314355.0,147.2559,147.7054,147.196,147.2259,314355.0
2025-04-09 11:30:00,147.41,147.64,146.78,146.84,276444.0,147.2359,147.4657,146.6067,146.6666,276444.0
2025-04-09 11:40:00,146.83,147.86,146.31,147.37,273500.0,146.6566,147.6854,146.1372,147.196,273500.0
2025-04-09 11:50:00,147.37,147.47,146.33,146.51,265497.0,147.196,147.2959,146.1572,146.337,265497.0
2025-04-09 12:00:00,146.53,147.27,146.2,147.16,189075.0,146.357,147.0961,146.0274,146.9862,189075.0
2025-04-09 12:10:00,147.15,148.27,147.06,148.21,330508.0,146.9762,148.0949,146.8863,148.035,330508.0
2025-04-09 12:20:00,148.23,148.45,147.89,148.16,218037.0,148.055,148.2747,147.7154,147.985,218037.0
2025-04-09 12:30:00,148.11,148.67,147.92,148.46,178967.0,147.9351,148.4944,147.7453,148.2847,178967.0
2025-04-09 12:40:00,148.46,148.54,148.15,148.34,213309.0,148.2847,148.3646,147.9751,148.1648,213309.0
2025-04-09 12:50:00,148.35,148.43,147.88,148.11,275514.0,148.1748,148.2547,147.7054,147.9351,275514.0
2025-04-09 13:00:00,148.13,149.32,148.11,148.4,416755.0,147.9551,149.1437,147.9351,148.2248,416755.0
2025-04-09 13:10:00,148.38,152.2,146.92,152.03,737028.0,148.2048,152.0203,146.7465,151.8505,737028.0
2025-04-09 13:20:00,152.02,158.11,149.66,154.85,2309434.0,151.8405,157.9233,149.4833,154.6671,2309434.0
2025-04-09 13:30:00,155.04,158.31,154.85,155.84,1305861.0,154.8569,158.1231,154.6671,155.656,1305861.0
2025-04-09 13:40:00,155.98,157.2,155.0,156.72,922673.0,155.7958,157.0144,154.817,156.5349,922673.0
2025-04-09 13:50:00,156.77,157.66,155.74,157.36,724579.0,156.5849,157.4738,155.5561,157.1742,724579.0
2025-04-09 14:00:00,157.37,158.37,156.49,157.22,1066419.0,157.1842,158.183,156.3052,157.0343,1066419.0
2025-04-09 14:10:00,157.19,158.37,157.02,157.48,571484.0,157.0044,158.183,156.8346,157.294,571484.0
2025-04-09 14:20:00,157.44,158.98,157.1,158.58,548457.0,157.2541,158.7923,156.9145,158.3927,548457.0
2025-04-09 14:30:00,158.63,159.12,157.89,158.18,539371.0,158.4427,158.9321,157.7036,157.9932,539371.0
2025-04-09 14:40:00,158.14,158.42,156.68,157.23,605969.0,157.9533,158.2329,156.495,157.0443,605969.0
2025-04-09 14:50:00,157.22,157.76,156.62,156.74,439545.0,157.0343,157.5737,156.4351,156.5549,439545.0
2025-04-09 15:00:00,156.74,157.5,156.33,157.31,509021.0,156.5549,157.314,156.1454,157.1242,509021.0
2025-04-09 15:10:00,157.34,158.66,157.26,158.58,441201.0,157.1542,158.4726,157.0743,158.3927,441201.0
2025-04-09 15:20:00,158.56,159.23,158.4,158.93,493689.0,158.3728,159.042,158.213,158.7423,493689.0
2025-04-09 15:30:00,158.93,160.0,158.92,159.69,576685.0,158.7423,159.8111,158.7323,159.5014,576685.0
2025-04-09 15:40:00,159.67,160.5,159.61,160.34,842510.0,159.4815,160.3105,159.4215,160.1507,842510.0
2025-04-09 15:50:00,160.37,161.87,160.37,161.12,2759709.0,160.1806,161.6789,160.1806,160.9297,2759709.0
2025-04-10 09:30:00,158.79,160.03,158.23,159.59,1328339.0,158.6025,159.841,158.0432,159.4016,1328339.0
2025-04-10 09:40:00,159.59,159.79,158.37,159.69,517243.0,159.4016,159.6013,158.183,159.5014,517243.0
2025-04-10 09:50:00,159.64,159.74,157.91,158.02,565929.0,159.4515,159.5514,157.7235,157.8334,565929.0
2025-04-10 10:00:00,158.02,158.37,157.21,157.56,557063.0,157.8334,158.183,157.0244,157.3739,557063.0
2025-04-10 10:10:00,157.57,157.57,156.6,156.8,455884.0,157.3839,157.3839,156.4151,156.6148,455884.0
2025-04-10 10:20:00,156.77,157.88,156.77,157.32,327088.0,156.5849,157.6936,156.5849,157.1342,327088.0
2025-04-10 10:30:00,157.35,158.5,157.32,158.26,401123.0,157.1642,158.3128,157.1342,158.0731,401123.0
2025-04-10 10:40:00,158.26,158.61,157.49,157.77,299020.0,158.0731,158.4227,157.304,157.5837,299020.0
2025-04-10 10:50:00,157.72,157.83,156.75,156.83,274536.0,157.5338,157.6436,156.5649,156.6448,274536.0
2025-04-10 11:00:00,156.82,157.79,156.71,157.76,227105.0,156.6348,157.6037,156.525,157.5737,227105.0
2025-04-10 11:10:00,157.75,157.83,157.08,157.19,178426.0,157.5637,157.6436,156.8945,157.0044,178426.0
2025-04-10 11:20:00,157.2,157.31,156.74,156.78,206966.0,157.0144,157.1242,156.5549,156.5949,206966.0
2025-04-10 11:30:00,156.77,156.94,156.08,156.25,311654.0,156.5849,156.7547,155.8957,156.0655,311654.0
2025-04-10 11:40:00,156.24,156.38,155.32,155.37,377845.0,156.0555,156.1953,155.1366,155.1865,377845.0
2025-04-10 11:50:00,155.36,155.65,154.55,154.66,365102.0,155.1765,155.4662,154.3675,154.4774,365102.0
2025-04-10 12:00:00,154.68,155.0,153.74,154.52,476012.0,154.4973,154.817,153.5585,154.3375,476012.0
2025-04-10 12:10:00,154.52,154.97,153.4,153.76,449990.0,154.3375,154.787,153.2189,153.5784,449990.0
2025-04-10 12:20:00,153.75,153.76,152.2,152.78,518305.0,153.5684,153.5784,152.0203,152.5996,518305.0
2025-04-10 12:30:00,152.81,155.1,152.7,154.88,431573.0,152.6296,154.9169,152.5197,154.6971,431573.0
2025-04-10 12:40:00,154.83,155.31,153.88,155.12,404452.0,154.6472,155.1266,153.6983,154.9368,404452.0
2025-04-10 12:50:00,155.16,155.54,154.5,155.22,268225.0,154.9768,155.3563,154.3176,155.0367,268225.0
2025-04-10 13:00:00,155.19,156.77,154.66,154.8,441959.0,155.0067,156.5849,154.4774,154.6172,441959.0
2025-04-10 13:10:00,154.8,154.91,153.5,153.89,304885.0,154.6172,154.7271,153.3187,153.7083,304885.0
2025-04-10 13:20:00,153.86,155.27,153.14,155.1,328944.0,153.6783,155.0867,152.9592,154.9169,328944.0
2025-04-10 13:30:00,155.09,155.58,154.8,154.91,301160.0,154.9069,155.3963,154.6172,154.7271,301160.0
2025-04-10 13:40:00,154.93,156.32,154.89,155.62,313783.0,154.7471,156.1354,154.7071,155.4362,313783.0
2025-04-10 13:50:00,155.63,156.49,155.3,156.13,307286.0,155.4462,156.3052,155.1166,155.9456,307286.0
2025-04-10 14:00:00,156.12,157.11,155.07,155.22,423742.0,155.9356,156.9245,154.8869,155.0367,423742.0
2025-04-10 14:10:00,155.16,155.6,154.57,155.32,335456.0,154.9768,155.4163,154.3875,155.1366,335456.0
2025-04-10 14:20:00,155.33,157.03,155.31,156.92,354684.0,155.1466,156.8446,155.1266,156.7347,354684.0
2025-04-10 14:30:00,156.94,157.12,155.83,156.53,318533.0,156.7547,156.9345,155.646,156.3452,318533.0
2025-04-10 14:40:00,156.55,156.92,155.79,156.14,301600.0,156.3651,156.7347,155.606,155.9556,301600.0
2025-04-10 14:50:00,156.15,156.6,155.39,156.1,321437.0,155.9656,156.4151,155.2065,155.9157,321437.0
2025-04-10 15:00:00,156.13,157.06,155.55,155.56,291108.0,155.9456,156.8745,155.3663,155.3763,291108.0
2025-04-10 15:10:00,155.58,156.3,155.29,156.16,276330.0,155.3963,156.1154,155.1066,155.9756,276330.0
2025-04-10 15:20:00,156.19,156.62,155.07,155.1,342078.0,156.0056,156.4351,154.8869,154.9169,342078.0
2025-04-10 15:30:00,155.1,156.06,154.93,155.09,377373.0,154.9169,155.8757,154.7471,154.9069,377373.0
2025-04-10 15:40:00,155.06,155.26,153.94,154.24,552095.0,154.8769,155.0767,153.7582,154.0579,552095.0
2025-04-10 15:50:00,154.09,155.93,154.09,155.27,1573461.0,153.908,155.7459,153.908,155.0867,1573461.0
2025-04-11 09:30:00,155.37,157.32,155.37,156.99,720205.0,155.1865,157.1342,155.1865,156.8046,720205.0
2025-04-11 09:40:00,157.02,158.48,156.44,158.09,558501.0,156.8346,158.2929,156.2553,157.9033,558501.0
2025-04-11 09:50:00,158.09,158.83,157.54,157.8,416765.0,157.9033,158.6424,157.354,157.6137,416765.0
2025-04-11 10:00:00,157.77,158.48,156.7,158.25,545549.0,157.5837,158.2929,156.515,158.0631,545549.0
2025-04-11 10:10:00,158.26,158.44,156.63,156.71,339542.0,158.0731,158.2529,156.445,156.525,339542.0
2025-04-11 10:20:00,156.68,156.79,155.79,156.36,442551.0,156.495,156.6049,155.606,156.1754,442551.0
2025-04-11 10:30:00,156.39,157.83,156.18,157.7,435275.0,156.2053,157.6436,155.9956,157.5138,435275.0
2025-04-11 10:40:00,157.69,158.25,157.31,157.9,338429.0,157.5038,158.0631,157.1242,157.7135,338429.0
2025-04-11 10:50:00,157.87,157.95,157.29,157.32,278071.0,157.6836,157.7635,157.1043,157.1342,278071.0
2025-04-11 11:00:00,157.3,158.4,156.8,157.22,359708.0,157.1143,158.213,156.6148,157.0343,359708.0
2025-04-11 11:10:00,157.21,157.39,156.6,156.87,214216.0,157.0244,157.2041,156.4151,156.6848,214216.0
2025-04-11 11:20:00,156.89,157.48,156.55,157.27,258396.0,156.7047,157.294,156.3651,157.0843,258396.0
2025-04-11 11:30:00,157.24,158.12,157.12,158.12,240550.0,157.0543,157.9333,156.9345,157.9333,240550.0
2025-04-11 11:40:00,158.14,158.3,157.62,158.16,200764.0,157.9533,158.1131,157.4339,157.9732,200764.0
2025-04-11 11:50:00,158.16,158.3,157.83,158.21,166149.0,157.9732,158.1131,157.6436,158.0232,166149.0
2025-04-11 12:00:00,158.21,158.76,158.1,158.42,194460.0,158.0232,158.5725,157.9133,158.2329,194460.0
2025-04-11 12:10:00,158.43,158.74,158.34,158.54,150849.0,158.2429,158.5526,158.153,158.3528,150849.0
2025-04-11 12:20:00,158.56,158.61,158.04,158.34,144644.0,158.3728,158.4227,157.8534,158.153,144644.0
2025-04-11 12:30:00,158.35,159.72,158.34,159.59,239814.0,158.163,159.5314,158.153,159.4016,239814.0
2025-04-11 12:40:00,159.62,159.77,159.4,159.69,208746.0,159.4315,159.5813,159.2118,159.5014,208746.0
2025-04-11 12:50:00,159.67,159.7,159.23,159.28,185699.0,159.4815,159.5114,159.042,159.0919,185699.0
2025-04-11 13:00:00,159.29,159.63,158.93,159.23,184969.0,159.1019,159.4415,158.7423,159.042,184969.0
2025-04-11 13:10:00,159.23,159.24,158.34,158.54,170155.0,159.042,159.052,158.153,158.3528,170155.0
2025-04-11 13:20:00,158.51,158.98,158.26,158.36,173181.0,158.3228,158.7923,158.0731,158.173,173181.0
2025-04-11 13:30:00,158.38,159.03,157.9,158.98,171332.0,158.193,158.8422,157.7135,158.7923,171332.0
2025-04-11 13:40:00,158.99,159.86,158.88,159.47,238824.0,158.8023,159.6712,158.6924,159.2817,238824.0
2025-04-11 13:50:00,159.41,159.77,159.13,159.25,211423.0,159.2218,159.5813,158.9421,159.062,211423.0
2025-04-11 14:00:00,159.26,159.37,158.78,158.8,170490.0,159.0719,159.1818,158.5925,158.6125,170490.0
2025-04-11 14:10:00,158.79,159.04,158.51,158.67,178485.0,158.6025,158.8522,158.3228,158.4826,178485.0
2025-04-11 14:20:00,158.64,158.93,158.43,158.82,172331.0,158.4527,158.7423,158.2429,158.6325,172331.0
2025-04-11 14:30:00,158.82,159.11,158.66,158.89,166028.0,158.6325,158.9221,158.4726,158.7024,166028.0
2025-04-11 14:40:00,158.88,159.22,158.88,159.03,165931.0,158.6924,159.032,158.6924,158.8422,165931.0
2025-04-11 14:50:00,159.05,159.08,158.4,158.53,157265.0,158.8622,158.8922,158.213,158.3428,157265.0
2025-04-11 15:00:00,158.55,159.41,158.48,159.39,194903.0,158.3628,159.2218,158.2929,159.2018,194903.0
2025-04-11 15:10:00,159.38,159.5,159.02,159.34,162037.0,159.1918,159.3117,158.8322,159.1518,162037.0
2025-04-11 15:20:00,159.33,159.56,159.21,159.4,275951.0,159.1419,159.3716,159.022,159.2118,275951.0
2025-04-11 15:30:00,159.4,159.46,158.85,159.25,235959.0,159.2118,159.2717,158.6624,159.062,235959.0
2025-04-11 15:40:00,159.27,159.48,159.13,159.35,264972.0,159.0819,159.2917,158.9421,159.1618,264972.0
2025-04-11 15:50:00,159.37,159.86,159.17,159.3,1537885.0,159.1818,159.6712,158.982,159.1119,1537885.0
2025-04-14 09:30:00,162.31,163.2,161.82,162.04,991097.0,162.1183,163.0073,161.6289,161.8487,991097.0
2025-04-14 09:40:00,162.05,162.65,161.55,162.53,447904.0,161.8586,162.4579,161.3592,162.3381,447904.0
2025-04-14 09:50:00,162.55,163.18,162.38,162.55,330030.0,162.3581,162.9873,162.1883,162.3581,330030.0
2025-04-14 10:00:00,162.55,163.66,162.47,163.31,393949.0,162.3581,163.4667,162.2781,163.1172,393949.0
2025-04-14 10:10:00,163.31,163.37,162.69,163.26,292548.0,163.1172,163.1771,162.4979,163.0672,292548.0
2025-04-14 10:20:00,163.28,163.62,163.06,163.41,237721.0,163.0872,163.4268,162.8675,163.217,237721.0
2025-04-14 10:30:00,163.44,163.71,163.24,163.67,205765.0,163.247,163.5167,163.0472,163.4767,205765.0
2025-04-14 10:40:00,163.68,163.84,163.48,163.62,355871.0,163.4867,163.6465,163.287,163.4268,355871.0
2025-04-14 10:50:00,163.63,164.03,163.43,163.5,237064.0,163.4368,163.8363,163.237,163.3069,237064.0
2025-04-14 11:00:00,163.48,163.65,162.81,162.9,254701.0,163.287,163.4568,162.6177,162.7076,254701.0
2025-04-14 11:10:00,162.9,163.03,162.57,162.95,147609.0,162.7076,162.8375,162.378,162.7576,147609.0
2025-04-14 11:20:00,162.94,163.14,162.15,162.18,261168.0,162.7476,162.9474,161.9585,161.9885,261168.0
2025-04-14 11:30:00,162.19,162.49,161.68,161.71,244518.0,161.9985,162.2981,161.4891,161.519,244518.0
2025-04-14 11:40:00,161.71,161.94,160.95,160.99,220541.0,161.519,161.7488,160.7599,160.7999,220541.0
2025-04-14 11:50:00,160.97,161.41,160.77,160.99,207687.0,160.7799,161.2194,160.5802,160.7999,207687.0
2025-04-14 12:00:00,161.0,161.45,160.84,160.89,210463.0,160.8099,161.2594,160.6501,160.7,210463.0
2025-04-14 12:10:00,160.92,161.12,160.22,161.04,331669.0,160.73,160.9297,160.0308,160.8498,331669.0
2025-04-14 12:20:00,161.02,161.18,160.35,160.56,143226.0,160.8299,160.9897,160.1607,160.3704,143226.0
2025-04-14 12:30:00,160.54,161.19,160.36,160.91,109042.0,160.3504,160.9997,160.1706,160.72,109042.0
2025-04-14 12:40:00,160.9,161.1,160.62,160.75,102927.0,160.71,160.9098,160.4303,160.5602,102927.0
2025-04-14 12:50:00,160.75,160.75,160.02,160.04,167581.0,160.5602,160.5602,159.831,159.851,167581.0
2025-04-14 13:00:00,160.07,161.13,159.92,160.5,269930.0,159.881,160.9397,159.7312,160.3105,269930.0
2025-04-14 13:10:00,160.52,161.0,160.38,160.96,104718.0,160.3305,160.8099,160.1906,160.7699,104718.0
2025-04-14 13:20:00,160.98,161.44,160.81,160.9,138214.0,160.7899,161.2494,160.6201,160.71,138214.0
2025-04-14 13:30:00,160.85,161.09,160.5,160.91,115647.0,160.6601,160.8998,160.3105,160.72,115647.0
2025-04-14 13:40:00,160.89,161.15,160.66,160.99,134165.0,160.7,160.9597,160.4703,160.7999,134165.0
2025-04-14 13:50:00,160.98,161.72,160.93,161.58,145812.0,160.7899,161.529,160.74,161.3892,145812.0
2025-04-14 14:00:00,161.58,161.9,161.51,161.7,119262.0,161.3892,161.7088,161.3193,161.5091,119262.0
2025-04-14 14:10:00,161.69,161.72,161.44,161.7,103852.0,161.4991,161.529,161.2494,161.5091,103852.0
2025-04-14 14:20:00,161.72,162.01,161.69,161.9,106681.0,161.529,161.8187,161.4991,161.7088,106681.0
2025-04-14 14:30:00,161.9,162.15,161.8,162.01,135641.0,161.7088,161.9585,161.6089,161.8187,135641.0
2025-04-14 14:40:00,162.02,162.36,161.94,162.1,137326.0,161.8287,162.1683,161.7488,161.9086,137326.0
2025-04-14 14:50:00,162.12,162.21,161.96,162.1,94217.0,161.9286,162.0185,161.7688,161.9086,94217.0
2025-04-14 15:00:00,162.09,162.54,162.04,162.52,120648.0,161.8986,162.3481,161.8487,162.3281,120648.0
2025-04-14 15:10:00,162.51,162.79,162.41,162.49,209133.0,162.3181,162.5978,162.2182,162.2981,209133.0
2025-04-14 15:20:00,162.49,162.66,162.28,162.38,181281.0,162.2981,162.4679,162.0884,162.1883,181281.0
2025-04-14 15:30:00,162.38,162.54,162.28,162.43,155924.0,162.1883,162.3481,162.0884,162.2382,155924.0
2025-04-14 15:40:00,162.43,162.61,161.98,162.15,268631.0,162.2382,162.418,161.7887,161.9585,268631.0
2025-04-14 15:50:00,162.13,162.13,161.18,161.49,994871.0,161.9386,161.9386,160.9897,161.2993,994871.0
2025-04-15 09:30:00,161.42,162.05,160.39,161.15,654114.0,161.2294,161.8586,160.2006,160.9597,654114.0
2025-04-15 09:40:00,161.18,161.58,160.8,161.28,342160.0,160.9897,161.3892,160.6101,161.0896,342160.0
2025-04-15 09:50:00,161.27,161.61,160.54,160.63,252912.0,161.0796,161.4192,160.3504,160.4403,252912.0
2025-04-15 10:00:00,160.64,160.89,160.33,160.41,315455.0,160.4503,160.7,160.1407,160.2206,315455.0
2025-04-15 10:10:00,160.38,160.83,159.4,159.52,356895.0,160.1906,160.6401,159.2118,159.3316,356895.0
2025-04-15 10:20:00,159.5,160.05,159.23,159.54,255289.0,159.3117,159.861,159.042,159.3516,255289.0
2025-04-15 10:30:00,159.56,160.27,159.52,159.73,177059.0,159.3716,160.0807,159.3316,159.5414,177059.0
2025-04-15 10:40:00,159.72,160.39,159.53,159.94,273712.0,159.5314,160.2006,159.3416,159.7511,273712.0
2025-04-15 10:50:00,159.94,160.17,159.67,159.72,217159.0,159.7511,159.9809,159.4815,159.5314,217159.0
2025-04-15 11:00:00,159.74,160.03,159.55,159.59,131762.0,159.5514,159.841,159.3616,159.4016,131762.0
2025-04-15 11:10:00,159.59,160.01,159.46,159.94,204548.0,159.4016,159.8211,159.2717,159.7511,204548.0
2025-04-15 11:20:00,159.99,160.06,159.29,159.31,206092.0,159.8011,159.871,159.1019,159.1219,206092.0
2025-04-15 11:30:00,159.3,159.65,158.9,159.14,285169.0,159.1119,159.4615,158.7124,158.9521,285169.0
2025-04-15 11:40:00,159.11,159.3,158.92,159.03,186470.0,158.9221,159.1119,158.7323,158.8422,186470.0
2025-04-15 11:50:00,159.03,159.49,158.9,159.43,182760.0,158.8422,159.3017,158.7124,159.2417,182760.0
2025-04-15 12:00:00,159.45,159.71,159.31,159.37,203688.0,159.2617,159.5214,159.1219,159.1818,203688.0
2025-04-15 12:10:00,159.38,159.53,159.12,159.18,194194.0,159.1918,159.3416,158.9321,158.992,194194.0
2025-04-15 12:20:00,159.21,159.39,159.06,159.18,125528.0,159.022,159.2018,158.8722,158.992,125528.0
2025-04-15 12:30:00,159.19,159.2,158.8,158.83,157640.0,159.002,159.012,158.6125,158.6424,157640.0
2025-04-15 12:40:00,158.83,159.14,158.73,158.85,162059.0,158.6424,158.9521,158.5426,158.6624,162059.0
2025-04-15 12:50:00,158.86,158.87,158.16,158.24,243159.0,158.6724,158.6824,157.9732,158.0531,243159.0
2025-04-15 13:00:00,158.23,158.47,158.05,158.3,229380.0,158.0432,158.2829,157.8634,158.1131,229380.0
2025-04-15 13:10:00,158.3,158.45,157.89,158.05,171352.0,158.1131,158.2629,157.7036,157.8634,171352.0
2025-04-15 13:20:00,158.06,158.12,157.66,157.91,173438.0,157.8734,157.9333,157.4738,157.7235,173438.0
2025-04-15 13:30:00,157.92,158.42,157.89,158.41,119603.0,157.7335,158.2329,157.7036,158.2229,119603.0
2025-04-15 13:40:00,158.41,158.54,158.12,158.34,102273.0,158.2229,158.3528,157.9333,158.153,102273.0
2025-04-15 13:50:00,158.35,158.36,157.81,158.15,130161.0,158.163,158.173,157.6237,157.9633,130161.0
2025-04-15 14:00:00,158.13,158.29,157.86,158.1,181366.0,157.9433,158.1031,157.6736,157.9133,181366.0
2025-04-15 14:10:00,158.09,158.12,157.64,157.76,151765.0,157.9033,157.9333,157.4539,157.5737,151765.0
2025-04-15 14:20:00,157.79,158.22,157.72,158.12,133206.0,157.6037,158.0332,157.5338,157.9333,133206.0
2025-04-15 14:30:00,158.11,158.45,158.1,158.22,109242.0,157.9233,158.2629,157.9133,158.0332,109242.0
2025-04-15 14:40:00,158.22,158.56,158.17,158.32,105642.0,158.0332,158.3728,157.9832,158.133,105642.0
2025-04-15 14:50:00,158.32,158.57,158.19,158.48,111154.0,158.133,158.3828,158.0032,158.2929,111154.0
2025-04-15 15:00:00,158.46,158.51,158.29,158.42,118151.0,158.2729,158.3228,158.1031,158.2329,118151.0
2025-04-15 15:10:00,158.42,158.7,158.35,158.68,151627.0,158.2329,158.5126,158.163,158.4926,151627.0
2025-04-15 15:20:00,158.68,158.68,158.17,158.34,161994.0,158.4926,158.4926,157.9832,158.153,161994.0
2025-04-15 15:30:00,158.36,158.47,158.16,158.16,184816.0,158.173,158.2829,157.9732,157.9732,184816.0
2025-04-15 15:40:00,158.14,158.27,157.94,158.06,252776.0,157.9533,158.0831,157.7535,157.8734,252776.0
2025-04-15 15:50:00,158.09,158.85,158.04,158.61,979816.0,157.9033,158.6624,157.8534,158.4227,979816.0
2025-04-16 09:30:00,155.46,156.28,155.02,155.78,800083.0,155.2764,156.0955,154.8369,155.596,800083.0
2025-04-16 09:40:00,155.76,155.89,155.31,155.61,384221.0,155.5761,155.7059,155.1266,155.4263,384221.0
2025-04-16 09:50:00,155.64,155.64,155.02,155.18,332971.0,155.4562,155.4562,154.8369,154.9968,332971.0
2025-04-16 10:00:00,155.17,156.43,155.09,156.28,284065.0,154.9868,156.2453,154.9069,156.0955,284065.0
2025-04-16 10:10:00,156.28,156.53,156.01,156.28,207727.0,156.0955,156.3452,155.8258,156.0955,207727.0
2025-04-16 10:20:00,156.26,156.89,156.14,156.71,162609.0,156.0755,156.7047,155.9556,156.525,162609.0
2025-04-16 10:30:00,156.74,157.0,156.65,156.87,151466.0,156.5549,156.8146,156.465,156.6848,151466.0
2025-04-16 10:40:00,156.84,157.26,156.81,156.87,208486.0,156.6548,157.0743,156.6248,156.6848,208486.0
2025-04-16 10:50:00,156.88,157.19,156.88,157.13,203655.0,156.6948,157.0044,156.6948,156.9445,203655.0
2025-04-16 11:00:00,157.13,157.32,156.9,157.25,169502.0,156.9445,157.1342,156.7147,157.0643,169502.0
2025-04-16 11:10:00,157.26,157.39,157.04,157.22,143643.0,157.0743,157.2041,156.8546,157.0343,143643.0
2025-04-16 11:20:00,157.23,158.18,157.09,157.8,255777.0,157.0443,157.9932,156.9045,157.6137,255777.0
2025-04-16 11:30:00,157.81,157.81,157.5,157.65,124443.0,157.6237,157.6237,157.314,157.4638,124443.0
2025-04-16 11:40:00,157.64,157.68,157.28,157.33,130409.0,157.4539,157.4938,157.0943,157.1442,130409.0
2025-04-16 11:50:00,157.33,157.36,156.89,156.95,137910.0,157.1442,157.1742,156.7047,156.7647,137910.0
2025-04-16 12:00:00,156.96,157.29,156.84,157.29,139784.0,156.7747,157.1043,156.6548,157.1043,139784.0
2025-04-16 12:10:00,157.27,157.44,157.17,157.4,100000.0,157.0843,157.2541,156.9844,157.2141,100000.0
2025-04-16 12:20:00,157.39,157.51,157.2,157.36,114056.0,157.2041,157.324,157.0144,157.1742,114056.0
2025-04-16 12:30:00,157.35,157.62,157.22,157.3,123203.0,157.1642,157.4339,157.0343,157.1143,123203.0
2025-04-16 12:40:00,157.28,157.59,157.09,157.4,91302.0,157.0943,157.4039,156.9045,157.2141,91302.0
2025-04-16 12:50:00,157.4,157.65,157.39,157.46,81195.0,157.2141,157.4638,157.2041,157.2741,81195.0
2025-04-16 13:00:00,157.45,157.66,157.27,157.28,89368.0,157.2641,157.4738,157.0843,157.0943,89368.0
2025-04-16 13:10:00,157.3,157.42,157.15,157.35,83795.0,157.1143,157.2341,156.9644,157.1642,83795.0
2025-04-16 13:20:00,157.37,157.41,156.99,157.22,104978.0,157.1842,157.2241,156.8046,157.0343,104978.0
2025-04-16 13:30:00,157.23,157.23,155.96,156.0,247197.0,157.0443,157.0443,155.7758,155.8158,247197.0
2025-04-16 13:40:00,156.03,156.03,155.29,155.39,169685.0,155.8458,155.8458,155.1066,155.2065,169685.0
2025-04-16 13:50:00,155.38,155.87,154.97,155.05,228271.0,155.1965,155.6859,154.787,154.8669,228271.0
2025-04-16 14:00:00,155.03,155.79,155.01,155.58,254093.0,154.8469,155.606,154.827,155.3963,254093.0
2025-04-16 14:10:00,155.61,155.83,155.31,155.43,180660.0,155.4263,155.646,155.1266,155.2465,180660.0
2025-04-16 14:20:00,155.44,156.0,155.31,155.76,217348.0,155.2565,155.8158,155.1266,155.5761,217348.0
2025-04-16 14:30:00,155.75,155.77,155.14,155.18,112882.0,155.5661,155.5861,154.9568,154.9968,112882.0
2025-04-16 14:40:00,155.18,155.31,155.0,155.19,132590.0,154.9968,155.1266,154.817,155.0067,132590.0
2025-04-16 14:50:00,155.18,155.19,154.76,154.77,190316.0,154.9968,155.0067,154.5773,154.5872,190316.0
2025-04-16 15:00:00,154.76,154.83,154.13,154.19,205025.0,154.5773,154.6472,153.948,154.0079,205025.0
2025-04-16 15:10:00,154.19,154.44,153.91,154.12,198617.0,154.0079,154.2576,153.7283,153.938,198617.0
2025-04-16 15:20:00,154.12,154.25,153.94,154.06,203232.0,153.938,154.0679,153.7582,153.8781,203232.0
2025-04-16 15:30:00,154.08,154.71,154.08,154.7,305119.0,153.8981,154.5273,153.8981,154.5173,305119.0
2025-04-16 15:40:00,154.71,155.06,154.63,154.86,309712.0,154.5273,154.8769,154.4474,154.6771,309712.0
2025-04-16 15:50:00,154.89,155.98,154.89,155.55,1043152.0,154.7071,155.7958,154.7071,155.3663,1043152.0
2025-04-17 09:30:00,156.61,157.07,156.03,156.16,1536086.0,156.4251,156.8845,155.8458,155.9756,1536086.0
2025-04-17 09:40:00,156.16,156.62,155.64,156.04,260751.0,155.9756,156.4351,155.4562,155.8557,260751.0
2025-04-17 09:50:00,156.08,156.51,155.73,156.02,226064.0,155.8957,156.3252,155.5461,155.8358,226064.0
2025-04-17 10:00:00,156.02,156.11,155.21,155.59,279553.0,155.8358,155.9257,155.0267,155.4063,279553.0
2025-04-17 10:10:00,155.59,155.85,155.07,155.23,161607.0,155.4063,155.666,154.8869,155.0467,161607.0
2025-04-17 10:20:00,155.2,155.32,154.84,154.9,193809.0,155.0167,155.1366,154.6572,154.7171,193809.0
2025-04-17 10:30:00,154.89,155.1,150.9,151.3,1782213.0,154.7071,154.9169,150.7218,151.1213,1782213.0
2025-04-17 10:40:00,151.3,152.93,151.1,152.81,487046.0,151.1213,152.7494,150.9216,152.6296,487046.0
2025-04-17 10:50:00,152.8,153.17,152.27,152.34,354736.0,152.6196,152.9891,152.0902,152.1601,354736.0
2025-04-17 11:00:00,152.35,153.84,152.32,153.69,355132.0,152.1701,153.6583,152.1401,153.5085,355132.0
2025-04-17 11:10:00,153.69,153.99,153.49,153.75,259200.0,153.5085,153.8082,153.3088,153.5684,259200.0
2025-04-17 11:20:00,153.74,153.79,152.82,152.88,202352.0,153.5585,153.6084,152.6395,152.6995,202352.0
2025-04-17 11:30:00,152.89,153.65,152.89,153.5,192682.0,152.7095,153.4686,152.7095,153.3187,192682.0
2025-04-17 11:40:00,153.54,153.58,152.96,153.17,165985.0,153.3587,153.3986,152.7794,152.9891,165985.0
2025-04-17 11:50:00,153.18,153.6,152.81,152.88,153484.0,152.9991,153.4186,152.6296,152.6995,153484.0
2025-04-17 12:00:00,152.9,153.77,152.83,153.54,230520.0,152.7195,153.5884,152.6495,153.3587,230520.0
2025-04-17 12:10:00,153.62,154.06,152.87,153.9,206292.0,153.4386,153.8781,152.6895,153.7183,206292.0
2025-04-17 12:20:00,153.89,153.95,153.47,153.81,187990.0,153.7083,153.7682,153.2888,153.6284,187990.0
2025-04-17 12:30:00,153.78,154.01,153.37,153.42,144696.0,153.5984,153.8281,153.1889,153.2388,144696.0
2025-04-17 12:40:00,153.43,153.53,152.93,153.42,188962.0,153.2488,153.3487,152.7494,153.2388,188962.0
2025-04-17 12:50:00,153.42,153.99,153.38,153.85,177881.0,153.2388,153.8082,153.1989,153.6683,177881.0
2025-04-17 13:00:00,153.84,154.04,153.63,153.86,122891.0,153.6583,153.8581,153.4486,153.6783,122891.0
2025-04-17 13:10:00,153.87,153.91,153.46,153.53,88128.0,153.6883,153.7283,153.2788,153.3487,88128.0
2025-04-17 13:20:00,153.52,153.52,153.18,153.19,161212.0,153.3387,153.3387,152.9991,153.0091,161212.0
2025-04-17 13:30:00,153.19,153.6,153.19,153.58,169327.0,153.0091,153.4186,153.0091,153.3986,169327.0
2025-04-17 13:40:00,153.6,154.21,153.33,153.85,125708.0,153.4186,154.0279,153.1489,153.6683,125708.0
2025-04-17 13:50:00,153.89,154.3,153.82,154.01,129314.0,153.7083,154.1178,153.6384,153.8281,129314.0
2025-04-17 14:00:00,154.0,154.28,153.88,154.21,160467.0,153.8182,154.0978,153.6983,154.0279,160467.0
2025-04-17 14:10:00,154.22,154.34,153.83,154.15,138924.0,154.0379,154.1577,153.6484,153.968,138924.0
2025-04-17 14:20:00,154.14,154.28,153.85,153.85,105090.0,153.958,154.0978,153.6683,153.6683,105090.0
2025-04-17 14:30:00,153.84,154.16,153.78,154.05,106341.0,153.6583,153.978,153.5984,153.8681,106341.0
2025-04-17 14:40:00,154.06,154.19,153.58,153.71,231671.0,153.8781,154.0079,153.3986,153.5285,231671.0
2025-04-17 14:50:00,153.73,153.91,153.39,153.43,144760.0,153.5485,153.7283,153.2089,153.2488,144760.0
2025-04-17 15:00:00,153.42,153.52,153.29,153.42,141689.0,153.2388,153.3387,153.109,153.2388,141689.0
2025-04-17 15:10:00,153.41,153.46,152.97,153.16,187056.0,153.2288,153.2788,152.7894,152.9791,187056.0
2025-04-17 15:20:00,153.19,153.49,152.9,153.25,175185.0,153.0091,153.3088,152.7195,153.069,175185.0
2025-04-17 15:30:00,153.25,153.64,153.17,153.58,185629.0,153.069,153.4586,152.9891,153.3986,185629.0
2025-04-17 15:40:00,153.59,153.68,153.04,153.07,222955.0,153.4086,153.4985,152.8593,152.8892,222955.0
2025-04-17 15:50:00,153.05,153.48,152.79,153.31,798828.0,152.8693,153.2988,152.6096,153.129,798828.0
2025-04-21 09:30:00,150.97,151.06,149.93,150.67,773772.0,150.7917,150.8816,149.753,150.4921,773772.0
2025-04-21 09:40:00,150.71,150.85,149.92,150.44,279305.0,150.532,150.6719,149.743,150.2624,279305.0
2025-04-21 09:50:00,150.43,150.63,149.2,149.21,343899.0,150.2524,150.4521,149.0238,149.0338,343899.0
2025-04-21 10:00:00,149.19,149.47,148.97,149.39,258539.0,149.0138,149.2935,148.7941,149.2136,258539.0
2025-04-21 10:10:00,149.38,149.91,149.38,149.65,231945.0,149.2036,149.733,149.2036,149.4733,231945.0
2025-04-21 10:20:00,149.64,149.9,149.44,149.78,175980.0,149.4633,149.723,149.2635,149.6031,175980.0
2025-04-21 10:30:00,149.78,150.24,149.73,150.09,135369.0,149.6031,150.0626,149.5532,149.9128,135369.0
2025-04-21 10:40:00,150.06,150.21,149.71,149.73,173302.0,149.8828,150.0326,149.5332,149.5532,173302.0
2025-04-21 10:50:00,149.72,149.85,149.65,149.81,141205.0,149.5432,149.6731,149.4733,149.6331,141205.0
2025-04-21 11:00:00,149.83,149.94,149.65,149.85,125169.0,149.6531,149.7629,149.4733,149.6731,125169.0
2025-04-21 11:10:00,149.84,149.97,149.43,149.81,165709.0,149.6631,149.7929,149.2535,149.6331,165709.0
2025-04-21 11:20:00,149.83,149.86,149.18,149.31,142391.0,149.6531,149.683,149.0038,149.1337,142391.0
2025-04-21 11:30:00,149.31,149.35,148.92,149.09,173081.0,149.1337,149.1736,148.7441,148.9139,173081.0
2025-04-21 11:40:00,149.08,149.1,148.66,148.77,189286.0,148.904,148.9239,148.4845,148.5943,189286.0
2025-04-21 11:50:00,148.77,148.79,148.49,148.7,191953.0,148.5943,148.6143,148.3147,148.5244,191953.0
2025-04-21 12:00:00,148.69,148.94,148.69,148.84,127651.0,148.5144,148.7641,148.5144,148.6642,127651.0
2025-04-21 12:10:00,148.84,149.11,148.73,148.92,125599.0,148.6642,148.9339,148.5544,148.7441,125599.0
2025-04-21 12:20:00,148.92,149.04,148.87,149.01,117879.0,148.7441,148.864,148.6942,148.834,117879.0
2025-04-21 12:30:00,149.01,149.39,148.96,149.35,133336.0,148.834,149.2136,148.7841,149.1736,133336.0
2025-04-21 12:40:00,149.36,149.6,149.35,149.38,109098.0,149.1836,149.4233,149.1736,149.2036,109098.0
2025-04-21 12:50:00,149.39,149.42,148.98,148.99,96246.0,149.2136,149.2436,148.8041,148.8141,96246.0
2025-04-21 13:00:00,149.02,149.21,148.67,148.74,113252.0,148.844,149.0338,148.4944,148.5644,113252.0
2025-04-21 13:10:00,148.72,148.88,148.57,148.8,120072.0,148.5444,148.7042,148.3946,148.6243,120072.0
2025-04-21 13:20:00,148.79,149.05,148.68,148.76,99949.0,148.6143,148.874,148.5044,148.5843,99949.0
2025-04-21 13:30:00,148.74,148.98,148.68,148.82,109133.0,148.5644,148.8041,148.5044,148.6443,109133.0
2025-04-21 13:40:00,148.81,148.93,148.7,148.74,84518.0,148.6343,148.7541,148.5244,148.5644,84518.0
2025-04-21 13:50:00,148.73,148.92,148.6,148.74,144599.0,148.5544,148.7441,148.4245,148.5644,144599.0
2025-04-21 14:00:00,148.73,148.95,148.61,148.85,113703.0,148.5544,148.7741,148.4345,148.6742,113703.0
2025-04-21 14:10:00,148.84,149.15,148.77,149.06,87476.0,148.6642,148.9739,148.5943,148.884,87476.0
2025-04-21 14:20:00,149.09,149.09,148.96,149.05,61766.0,148.9139,148.9139,148.7841,148.874,61766.0
2025-04-21 14:30:00,149.05,149.24,148.88,148.96,102880.0,148.874,149.0638,148.7042,148.7841,102880.0
2025-04-21 14:40:00,148.96,148.97,148.52,148.64,219322.0,148.7841,148.7941,148.3446,148.4645,219322.0
2025-04-21 14:50:00,148.64,148.65,148.4,148.44,89788.0,148.4645,148.4745,148.2248,148.2647,89788.0
2025-04-21 15:00:00,148.42,148.98,148.4,148.87,130021.0,148.2447,148.8041,148.2248,148.6942,130021.0
2025-04-21 15:10:00,148.87,149.07,148.85,149.01,169967.0,148.6942,148.894,148.6742,148.834,169967.0
2025-04-21 15:20:00,149.02,149.3,148.89,148.96,149074.0,148.844,149.1237,148.7142,148.7841,149074.0
2025-04-21 15:30:00,148.96,149.57,148.95,149.46,224517.0,148.7841,149.3934,148.7741,149.2835,224517.0
2025-04-21 15:40:00,149.49,149.6,149.26,149.44,211038.0,149.3135,149.4233,149.0837,149.2635,211038.0
2025-04-21 15:50:00,149.44,150.2,149.17,149.91,829613.0,149.2635,150.0226,148.9939,149.733,829613.0
2025-04-22 09:30:00,151.15,151.87,150.87,151.37,586596.0,150.9715,151.6907,150.6918,151.1913,586596.0
2025-04-22 09:40:00,151.36,151.9,151.19,151.77,278860.0,151.1813,151.7206,151.0115,151.5908,278860.0
2025-04-22 09:50:00,151.75,152.04,151.54,152.04,223094.0,151.5708,151.8605,151.3611,151.8605,223094.0
2025-04-22 10:00:00,152.04,152.35,151.89,152.3,246601.0,151.8605,152.1701,151.7106,152.1202,246601.0
2025-04-22 10:10:00,152.3,152.41,151.78,152.06,162081.0,152.1202,152.23,151.6008,151.8804,162081.0
2025-04-22 10:20:00,152.07,152.26,151.85,152.0,159658.0,151.8904,152.0802,151.6707,151.8205,159658.0
2025-04-22 10:30:00,151.98,152.37,151.72,152.36,167455.0,151.8005,152.1901,151.5408,152.1801,167455.0
2025-04-22 10:40:00,152.36,152.54,152.14,152.46,195162.0,152.1801,152.3599,151.9603,152.28,195162.0
2025-04-22 10:50:00,152.45,152.94,152.24,152.79,154321.0,152.27,152.7594,152.0602,152.6096,154321.0
2025-04-22 11:00:00,152.8,153.06,152.67,153.06,186473.0,152.6196,152.8793,152.4897,152.8793,186473.0
2025-04-22 11:10:00,153.06,153.12,152.84,153.09,214435.0,152.8793,152.9392,152.6595,152.9092,214435.0
2025-04-22 11:20:00,153.1,153.16,152.85,153.07,147688.0,152.9192,152.9791,152.6695,152.8892,147688.0
2025-04-22 11:30:00,153.05,153.22,152.93,152.99,161448.0,152.8693,153.0391,152.7494,152.8093,161448.0
2025-04-22 11:40:00,152.99,153.01,152.45,152.67,226144.0,152.8093,152.8293,152.27,152.4897,226144.0
2025-04-22 11:50:00,152.66,153.4,152.62,153.27,159285.0,152.4797,153.2189,152.4398,153.089,159285.0
2025-04-22 12:00:00,153.29,154.05,153.28,153.96,199999.0,153.109,153.8681,153.099,153.7782,199999.0
2025-04-22 12:10:00,153.95,154.28,153.87,154.28,139672.0,153.7682,154.0978,153.6883,154.0978,139672.0
2025-04-22 12:20:00,154.28,154.61,154.24,154.47,119401.0,154.0978,154.4274,154.0579,154.2876,119401.0
2025-04-22 12:30:00,154.49,154.52,154.06,154.06,95818.0,154.3076,154.3375,153.8781,153.8781,95818.0
2025-04-22 12:40:00,154.07,154.18,153.9,154.02,107027.0,153.8881,153.9979,153.7183,153.8381,107027.0
2025-04-22 12:50:00,154.03,154.14,153.78,153.93,101785.0,153.8481,153.958,153.5984,153.7482,101785.0
2025-04-22 13:00:00,153.94,154.21,153.83,153.98,132344.0,153.7582,154.0279,153.6484,153.7982,132344.0
2025-04-22 13:10:00,153.95,153.95,152.5,152.89,251510.0,153.7682,153.7682,152.3199,152.7095,251510.0
2025-04-22 13:20:00,152.89,153.05,152.09,152.22,212340.0,152.7095,152.8693,151.9104,152.0403,212340.0
2025-04-22 13:30:00,152.22,153.01,152.07,152.79,168814.0,152.0403,152.8293,151.8904,152.6096,168814.0
2025-04-22 13:40:00,152.81,152.95,152.3,152.33,83506.0,152.6296,152.7694,152.1202,152.1501,83506.0
2025-04-22 13:50:00,152.33,152.59,152.17,152.27,98399.0,152.1501,152.4098,151.9903,152.0902,98399.0
2025-04-22 14:00:00,152.26,153.02,152.2,152.9,113839.0,152.0802,152.8393,152.0203,152.7195,113839.0
2025-04-22 14:10:00,152.88,153.03,152.68,152.78,108888.0,152.6995,152.8493,152.4997,152.5996,108888.0
2025-04-22 14:20:00,152.77,153.21,152.76,153.14,130839.0,152.5896,153.0291,152.5796,152.9592,130839.0
2025-04-22 14:30:00,153.16,153.45,153.15,153.2,113475.0,152.9791,153.2688,152.9692,153.0191,113475.0
2025-04-22 14:40:00,153.21,153.52,153.18,153.46,108713.0,153.0291,153.3387,152.9991,153.2788,108713.0
2025-04-22 14:50:00,153.45,153.72,153.45,153.48,143893.0,153.2688,153.5385,153.2688,153.2988,143893.0
2025-04-22 15:00:00,153.48,153.59,153.24,153.24,133167.0,153.2988,153.4086,153.059,153.059,133167.0
2025-04-22 15:10:00,153.24,153.28,152.71,152.85,139532.0,153.059,153.099,152.5297,152.6695,139532.0
2025-04-22 15:20:00,152.85,152.88,152.4,152.54,231161.0,152.6695,152.6995,152.22,152.3599,231161.0
2025-04-22 15:30:00,152.52,152.82,152.42,152.58,243795.0,152.3399,152.6395,152.24,152.3998,243795.0
2025-04-22 15:40:00,152.59,153.57,152.57,153.52,213478.0,152.4098,153.3887,152.3898,153.3387,213478.0
2025-04-22 15:50:00,153.5,154.13,153.15,153.86,1041774.0,153.3187,153.948,152.9692,153.6783,1041774.0
2025-04-23 09:30:00,157.93,159.5,157.73,158.48,1064354.0,157.7435,159.3117,157.5437,158.2929,1064354.0
2025-04-23 09:40:00,158.45,159.2,158.2,159.06,441055.0,158.2629,159.012,158.0132,158.8722,441055.0
2025-04-23 09:50:00,159.05,159.54,158.6,159.43,423220.0,158.8622,159.3516,158.4127,159.2417,423220.0
2025-04-23 10:00:00,159.43,159.94,158.64,159.79,462201.0,159.2417,159.7511,158.4527,159.6013,462201.0
2025-04-23 10:10:00,159.78,159.84,158.81,159.15,240110.0,159.5913,159.6513,158.6225,158.9621,240110.0
2025-04-23 10:20:00,159.21,159.76,158.78,159.54,247147.0,159.022,159.5713,158.5925,159.3516,247147.0
2025-04-23 10:30:00,159.52,160.02,159.47,159.56,232425.0,159.3316,159.831,159.2817,159.3716,232425.0
2025-04-23 10:40:00,159.56,159.83,159.23,159.63,163850.0,159.3716,159.6413,159.042,159.4415,163850.0
2025-04-23 10:50:00,159.65,159.66,159.17,159.3,152385.0,159.4615,159.4715,158.982,159.1119,152385.0
2025-04-23 11:00:00,159.35,159.57,158.83,159.32,225615.0,159.1618,159.3816,158.6424,159.1319,225615.0
2025-04-23 11:10:00,159.33,159.39,158.57,158.65,146675.0,159.1419,159.2018,158.3828,158.4627,146675.0
2025-04-23 11:20:00,158.63,158.76,157.46,157.81,340331.0,158.4427,158.5725,157.2741,157.6237,340331.0
2025-04-23 11:30:00,157.84,157.96,157.24,157.89,239995.0,157.6536,157.7735,157.0543,157.7036,239995.0
2025-04-23 11:40:00,157.89,158.04,156.58,156.58,237533.0,157.7036,157.8534,156.3951,156.3951,237533.0
2025-04-23 11:50:00,156.61,157.36,156.35,157.22,143365.0,156.4251,157.1742,156.1654,157.0343,143365.0
2025-04-23 12:00:00,157.25,157.29,156.76,156.79,120793.0,157.0643,157.1043,156.5749,156.6049,120793.0
2025-04-23 12:10:00,156.78,157.14,156.48,156.53,123433.0,156.5949,156.9544,156.2952,156.3452,123433.0
2025-04-23 12:20:00,156.54,157.27,156.38,157.21,89288.0,156.3552,157.0843,156.1953,157.0244,89288.0
2025-04-23 12:30:00,157.22,157.64,157.15,157.56,98936.0,157.0343,157.4539,156.9644,157.3739,98936.0
2025-04-23 12:40:00,157.54,157.59,157.01,157.06,74918.0,157.354,157.4039,156.8246,156.8745,74918.0
2025-04-23 12:50:00,157.05,157.95,156.99,157.84,93347.0,156.8645,157.7635,156.8046,157.6536,93347.0
2025-04-23 13:00:00,157.81,157.95,157.06,157.81,117624.0,157.6237,157.7635,156.8745,157.6237,117624.0
2025-04-23 13:10:00,157.83,158.2,157.64,158.13,120305.0,157.6436,158.0132,157.4539,157.9433,120305.0
2025-04-23 13:20:00,158.14,158.35,158.04,158.04,90893.0,157.9533,158.163,157.8534,157.8534,90893.0
2025-04-23 13:30:00,158.06,158.24,157.58,157.69,131271.0,157.8734,158.0531,157.3939,157.5038,131271.0
2025-04-23 13:40:00,157.7,158.05,157.62,157.71,104634.0,157.5138,157.8634,157.4339,157.5238,104634.0
2025-04-23 13:50:00,157.72,158.14,157.59,157.92,132093.0,157.5338,157.9533,157.4039,157.7335,132093.0
2025-04-23 14:00:00,157.93,158.05,157.53,157.87,119745.0,157.7435,157.8634,157.344,157.6836,119745.0
2025-04-23 14:10:00,157.88,158.32,157.79,158.12,97459.0,157.6936,158.133,157.6037,157.9333,97459.0
2025-04-23 14:20:00,158.12,158.44,157.63,157.72,97714.0,157.9333,158.2529,157.4439,157.5338,97714.0
2025-04-23 14:30:00,157.72,158.1,157.7,158.03,123446.0,157.5338,157.9133,157.5138,157.8434,123446.0
2025-04-23 14:40:00,158.03,158.03,157.63,157.88,111545.0,157.8434,157.8434,157.4439,157.6936,111545.0
2025-04-23 14:50:00,157.88,158.1,157.57,157.77,116885.0,157.6936,157.9133,157.3839,157.5837,116885.0
2025-04-23 15:00:00,157.75,157.9,157.37,157.58,178134.0,157.5637,157.7135,157.1842,157.3939,178134.0
2025-04-23 15:10:00,157.59,157.78,157.42,157.49,145917.0,157.4039,157.5937,157.2341,157.304,145917.0
2025-04-23 15:20:00,157.46,157.56,157.01,157.22,184375.0,157.2741,157.3739,156.8246,157.0343,184375.0
2025-04-23 15:30:00,157.22,157.58,156.76,156.94,229552.0,157.0343,157.3939,156.5749,156.7547,229552.0
2025-04-23 15:40:00,156.94,157.41,156.91,157.3,259471.0,156.7547,157.2241,156.7247,157.1143,259471.0
2025-04-23 15:50:00,157.34,158.08,157.32,157.63,1091821.0,157.1542,157.8933,157.1342,157.4439,1091821.0
2025-04-24 09:30:00,158.53,159.11,158.09,158.58,955548.0,158.3428,158.9221,157.9033,158.3927,955548.0
2025-04-24 09:40:00,158.56,159.43,158.49,159.27,646925.0,158.3728,159.2417,158.3028,159.0819,646925.0
2025-04-24 09:50:00,159.25,160.16,159.17,160.1,420336.0,159.062,159.9709,158.982,159.9109,420336.0
2025-04-24 10:00:00,160.05,160.36,159.77,159.92,360568.0,159.861,160.1706,159.5813,159.7312,360568.0
2025-04-24 10:10:00,159.91,159.94,159.2,159.62,287915.0,159.7212,159.7511,159.012,159.4315,287915.0
2025-04-24 10:20:00,159.62,160.16,159.6,160.12,247928.0,159.4315,159.9709,159.4115,159.9309,247928.0
2025-04-24 10:30:00,160.12,160.38,159.91,160.26,230455.0,159.9309,160.1906,159.7212,160.0708,230455.0
2025-04-24 10:40:00,160.25,160.29,159.56,159.77,284479.0,160.0608,160.1007,159.3716,159.5813,284479.0
2025-04-24 10:50:00,159.81,160.18,159.63,160.15,206101.0,159.6213,159.9909,159.4415,159.9609,206101.0
2025-04-24 11:00:00,160.12,160.32,159.93,160.18,168651.0,159.9309,160.1307,159.7411,159.9909,168651.0
2025-04-24 11:10:00,160.2,160.63,160.2,160.3,263415.0,160.0108,160.4403,160.0108,160.1107,263415.0
2025-04-24 11:20:00,160.31,160.33,159.86,160.02,145680.0,160.1207,160.1407,159.6712,159.831,145680.0
2025-04-24 11:30:00,160.03,160.44,159.83,160.43,141590.0,159.841,160.2505,159.6413,160.2406,141590.0
2025-04-24 11:40:00,160.43,160.59,160.06,160.25,138541.0,160.2406,160.4004,159.871,160.0608,138541.0
2025-04-24 11:50:00,160.25,160.72,160.1,160.24,209761.0,160.0608,160.5302,159.9109,160.0508,209761.0
2025-04-24 12:00:00,160.26,160.34,160.02,160.06,126900.0,160.0708,160.1507,159.831,159.871,126900.0
2025-04-24 12:10:00,160.08,160.85,160.07,160.82,167110.0,159.891,160.6601,159.881,160.6301,167110.0
2025-04-24 12:20:00,160.84,160.99,160.55,160.79,327843.0,160.6501,160.7999,160.3604,160.6001,327843.0
2025-04-24 12:30:00,160.77,161.0,160.62,160.84,258776.0,160.5802,160.8099,160.4303,160.6501,258776.0
2025-04-24 12:40:00,160.82,160.95,160.46,160.63,195878.0,160.6301,160.7599,160.2705,160.4403,195878.0
2025-04-24 12:50:00,160.64,160.99,160.6,160.75,240369.0,160.4503,160.7999,160.4104,160.5602,240369.0
2025-04-24 13:00:00,160.76,160.77,160.53,160.61,172745.0,160.5702,160.5802,160.3404,160.4203,172745.0
2025-04-24 13:10:00,160.6,160.7,160.32,160.42,181434.0,160.4104,160.5102,160.1307,160.2306,181434.0
2025-04-24 13:20:00,160.43,160.78,160.34,160.71,260298.0,160.2406,160.5901,160.1507,160.5202,260298.0
2025-04-24 13:30:00,160.7,160.9,160.41,160.48,213538.0,160.5102,160.71,160.2206,160.2905,213538.0
2025-04-24 13:40:00,160.45,160.69,160.32,160.65,245624.0,160.2605,160.5003,160.1307,160.4603,245624.0
2025-04-24 13:50:00,160.63,160.78,160.49,160.58,353020.0,160.4403,160.5901,160.3005,160.3904,353020.0
2025-04-24 14:00:00,160.6,160.87,160.56,160.62,229484.0,160.4104,160.68,160.3704,160.4303,229484.0
2025-04-24 14:10:00,160.61,160.86,160.53,160.86,321920.0,160.4203,160.6701,160.3404,160.6701,321920.0
2025-04-24 14:20:00,160.84,160.89,160.66,160.8,457004.0,160.6501,160.7,160.4703,160.6101,457004.0
2025-04-24 14:30:00,160.81,161.39,160.75,161.38,432433.0,160.6201,161.1994,160.5602,161.1894,432433.0
2025-04-24 14:40:00,161.36,161.37,161.1,161.28,329541.0,161.1695,161.1794,160.9098,161.0896,329541.0
2025-04-24 14:50:00,161.29,161.46,161.1,161.14,213927.0,161.0995,161.2693,160.9098,160.9497,213927.0
2025-04-24 15:00:00,161.13,161.15,160.59,160.61,349321.0,160.9397,160.9597,160.4004,160.4203,349321.0
2025-04-24 15:10:00,160.61,160.62,160.19,160.59,609114.0,160.4203,160.4303,160.0008,160.4004,609114.0
2025-04-24 15:20:00,160.58,160.8,160.38,160.48,352336.0,160.3904,160.6101,160.1906,160.2905,352336.0
2025-04-24 15:30:00,160.48,160.94,160.43,160.91,296220.0,160.2905,160.75,160.2406,160.72,296220.0
2025-04-24 15:40:00,160.9,161.37,160.82,161.35,546063.0,160.71,161.1794,160.6301,161.1595,546063.0
2025-04-24 15:50:00,161.36,161.71,161.05,161.24,1650132.0,161.1695,161.519,160.8598,161.0496,1650132.0
2025-04-25 09:30:00,167.03,168.24,165.75,166.04,3024954.0,166.8328,168.0413,165.5543,165.8439,3024954.0
2025-04-25 09:40:00,166.06,166.68,164.98,165.07,1438188.0,165.8639,166.4832,164.7852,164.8751,1438188.0
2025-04-25 09:50:00,165.07,165.4,164.32,165.11,1242763.0,164.8751,165.2047,164.126,164.915,1242763.0
2025-04-25 10:00:00,165.18,166.46,165.1,166.42,1035201.0,164.9849,166.2634,164.905,166.2235,1035201.0
2025-04-25 10:10:00,166.41,166.86,166.16,166.53,691988.0,166.2135,166.663,165.9638,166.3334,691988.0
2025-04-25 10:20:00,166.55,166.78,164.69,164.75,840107.0,166.3533,166.5831,164.4955,164.5555,840107.0
2025-04-25 10:30:00,164.75,165.52,164.29,165.35,790008.0,164.5555,165.3245,164.096,165.1547,790008.0
2025-04-25 10:40:00,165.34,165.8,165.03,165.32,603433.0,165.1448,165.6042,164.8351,165.1248,603433.0
2025-04-25 10:50:00,165.33,165.35,164.4,165.02,450858.0,165.1348,165.1547,164.2059,164.8251,450858.0
2025-04-25 11:00:00,165.03,165.38,164.65,165.05,381965.0,164.8351,165.1847,164.4556,164.8551,381965.0
2025-04-25 11:10:00,165.05,165.39,164.73,164.95,435758.0,164.8551,165.1947,164.5355,164.7552,435758.0
2025-04-25 11:20:00,164.93,165.33,164.82,164.88,464469.0,164.7352,165.1348,164.6254,164.6853,464469.0
2025-04-25 11:30:00,164.89,164.95,163.96,164.19,551617.0,164.6953,164.7552,163.7664,163.9961,551617.0
2025-04-25 11:40:00,164.18,164.49,163.65,164.16,599663.0,163.9861,164.2958,163.4568,163.9662,599663.0
2025-04-25 11:50:00,164.15,164.5,164.1,164.19,319596.0,163.9562,164.3058,163.9062,163.9961,319596.0
2025-04-25 12:00:00,164.17,164.39,163.86,164.19,386360.0,163.9761,164.1959,163.6665,163.9961,386360.0
2025-04-25 12:10:00,164.23,164.4,164.07,164.27,294808.0,164.0361,164.2059,163.8763,164.076,294808.0
2025-04-25 12:20:00,164.28,164.29,163.66,164.04,516324.0,164.086,164.096,163.4667,163.8463,516324.0
2025-04-25 12:30:00,164.03,164.25,163.65,163.79,634743.0,163.8363,164.056,163.4568,163.5966,634743.0
2025-04-25 12:40:00,163.8,164.34,163.7,164.32,491543.0,163.6066,164.1459,163.5067,164.126,491543.0
2025-04-25 12:50:00,164.3,164.88,164.1,164.73,504438.0,164.106,164.6853,163.9062,164.5355,504438.0
2025-04-25 13:00:00,164.71,165.02,164.5,164.94,382510.0,164.5155,164.8251,164.3058,164.7452,382510.0
2025-04-25 13:10:00,164.94,165.05,164.46,164.83,286035.0,164.7452,164.8551,164.2658,164.6354,286035.0
2025-04-25 13:20:00,164.84,165.15,164.71,164.87,441718.0,164.6454,164.955,164.5155,164.6753,441718.0
2025-04-25 13:30:00,164.88,164.89,163.9,164.0,526880.0,164.6853,164.6953,163.7065,163.8063,526880.0
2025-04-25 13:40:00,163.99,164.33,163.35,163.62,383629.0,163.7964,164.136,163.1571,163.4268,383629.0
2025-04-25 13:50:00,163.6,163.79,163.15,163.75,384222.0,163.4068,163.5966,162.9573,163.5566,384222.0
2025-04-25 14:00:00,163.74,164.0,163.6,163.86,273745.0,163.5466,163.8063,163.4068,163.6665,273745.0
2025-04-25 14:10:00,163.84,163.95,163.46,163.69,269828.0,163.6465,163.7564,163.267,163.4967,269828.0
2025-04-25 14:20:00,163.67,164.01,163.53,163.6,291943.0,163.4767,163.8163,163.3369,163.4068,291943.0
2025-04-25 14:30:00,163.62,163.88,163.55,163.77,262441.0,163.4268,163.6865,163.3569,163.5766,262441.0
2025-04-25 14:40:00,163.78,164.3,163.77,164.16,271804.0,163.5866,164.106,163.5766,163.9662,271804.0
2025-04-25 14:50:00,164.16,164.16,163.0,163.58,308871.0,163.9662,163.9662,162.8075,163.3868,308871.0
2025-04-25 15:00:00,163.57,164.24,163.49,164.09,276104.0,163.3769,164.0461,163.2969,163.8962,276104.0
2025-04-25 15:10:00,164.09,164.12,163.7,163.93,250005.0,163.8962,163.9262,163.5067,163.7364,250005.0
2025-04-25 15:20:00,163.94,164.18,163.79,163.84,245001.0,163.7464,163.9861,163.5966,163.6465,245001.0
2025-04-25 15:30:00,163.81,163.85,163.55,163.61,294106.0,163.6166,163.6565,163.3569,163.4168,294106.0
2025-04-25 15:40:00,163.62,163.8,163.56,163.65,310021.0,163.4268,163.6066,163.3669,163.4568,310021.0
2025-04-25 15:50:00,163.67,164.04,163.67,163.78,1484789.0,163.4767,163.8463,163.4767,163.5866,1484789.0
2025-04-28 09:30:00,164.26,164.95,162.37,162.42,1377869.0,164.066,164.7552,162.1783,162.2282,1377869.0
2025-04-28 09:40:00,162.42,164.09,162.28,163.64,635137.0,162.2282,163.8962,162.0884,163.4468,635137.0
2025-04-28 09:50:00,163.64,163.69,162.34,162.78,488740.0,163.4468,163.4967,162.1483,162.5878,488740.0
2025-04-28 10:00:00,162.8,163.26,162.38,162.8,464134.0,162.6078,163.0672,162.1883,162.6078,464134.0
2025-04-28 10:10:00,162.8,162.84,162.05,162.11,475321.0,162.6078,162.6477,161.8586,161.9186,475321.0
2025-04-28 10:20:00,162.11,162.44,161.86,161.98,600866.0,161.9186,162.2482,161.6689,161.7887,600866.0
2025-04-28 10:30:00,161.98,162.78,161.75,162.62,434433.0,161.7887,162.5878,161.559,162.428,434433.0
2025-04-28 10:40:00,162.62,162.85,162.27,162.82,254531.0,162.428,162.6577,162.0784,162.6277,254531.0
2025-04-28 10:50:00,162.82,162.84,162.38,162.53,216808.0,162.6277,162.6477,162.1883,162.3381,216808.0
2025-04-28 11:00:00,162.53,162.75,162.11,162.18,232198.0,162.3381,162.5578,161.9186,161.9885,232198.0
2025-04-28 11:10:00,162.21,162.6,162.06,162.12,177862.0,162.0185,162.408,161.8686,161.9286,177862.0
2025-04-28 11:20:00,162.13,162.17,161.23,161.32,381616.0,161.9386,161.9785,161.0396,161.1295,381616.0
2025-04-28 11:30:00,161.31,161.79,161.28,161.74,265780.0,161.1195,161.599,161.0896,161.549,265780.0
2025-04-28 11:40:00,161.76,161.85,161.34,161.35,291792.0,161.569,161.6589,161.1495,161.1595,291792.0
2025-04-28 11:50:00,161.37,161.61,161.08,161.26,215918.0,161.1794,161.4192,160.8898,161.0696,215918.0
2025-04-28 12:00:00,161.24,161.26,160.84,160.88,258848.0,161.0496,161.0696,160.6501,160.69,258848.0
2025-04-28 12:10:00,160.9,161.24,160.77,161.14,232024.0,160.71,161.0496,160.5802,160.9497,232024.0
2025-04-28 12:20:00,161.12,161.16,160.59,160.7,189115.0,160.9297,160.9697,160.4004,160.5102,189115.0
2025-04-28 12:30:00,160.7,161.08,160.69,160.88,194913.0,160.5102,160.8898,160.5003,160.69,194913.0
2025-04-28 12:40:00,160.86,161.18,160.84,161.08,171388.0,160.6701,160.9897,160.6501,160.8898,171388.0
2025-04-28 12:50:00,161.08,161.08,160.69,160.77,163775.0,160.8898,160.8898,160.5003,160.5802,163775.0
2025-04-28 13:00:00,160.77,161.15,160.74,160.86,178573.0,160.5802,160.9597,160.5502,160.6701,178573.0
2025-04-28 13:10:00,160.86,160.95,160.51,160.93,199532.0,160.6701,160.7599,160.3205,160.74,199532.0
2025-04-28 13:20:00,160.95,160.95,160.59,160.6,164657.0,160.7599,160.7599,160.4004,160.4104,164657.0
2025-04-28 13:30:00,160.59,160.73,160.38,160.7,177239.0,160.4004,160.5402,160.1906,160.5102,177239.0
2025-04-28 13:40:00,160.68,161.05,160.57,160.99,228404.0,160.4903,160.8598,160.3804,160.7999,228404.0
2025-04-28 13:50:00,160.99,161.27,160.9,161.15,151111.0,160.7999,161.0796,160.71,160.9597,151111.0
2025-04-28 14:00:00,161.16,161.41,161.06,161.29,206782.0,160.9697,161.2194,160.8698,161.0995,206782.0
2025-04-28 14:10:00,161.3,161.34,160.82,160.89,196305.0,161.1095,161.1495,160.6301,160.7,196305.0
2025-04-28 14:20:00,160.89,161.3,160.82,161.19,225551.0,160.7,161.1095,160.6301,160.9997,225551.0
2025-04-28 14:30:00,161.19,161.23,160.72,160.94,191983.0,160.9997,161.0396,160.5302,160.75,191983.0
2025-04-28 14:40:00,160.94,161.0,160.77,160.97,182831.0,160.75,160.8099,160.5802,160.7799,182831.0
2025-04-28 14:50:00,160.97,161.23,160.97,161.14,193174.0,160.7799,161.0396,160.7799,160.9497,193174.0
2025-04-28 15:00:00,161.14,161.64,161.09,161.6,240315.0,160.9497,161.4491,160.8998,161.4092,240315.0
2025-04-28 15:10:00,161.61,161.67,161.26,161.64,184021.0,161.4192,161.4791,161.0696,161.4491,184021.0
2025-04-28 15:20:00,161.64,162.0,161.62,161.96,225223.0,161.4491,161.8087,161.4292,161.7688,225223.0
2025-04-28 15:30:00,161.94,162.08,161.67,161.92,301902.0,161.7488,161.8886,161.4791,161.7288,301902.0
2025-04-28 15:40:00,161.92,162.15,161.84,162.0,227692.0,161.7288,161.9585,161.6489,161.8087,227692.0
2025-04-28 15:50:00,162.02,162.73,162.02,162.36,957173.0,161.8287,162.5378,161.8287,162.1683,957173.0
2025-04-29 09:30:00,162.1,162.26,159.62,159.71,1093864.0,161.9086,162.0684,159.4315,159.5214,1093864.0
2025-04-29 09:40:00,159.73,160.39,159.39,160.28,805353.0,159.5414,160.2006,159.2018,160.0907,805353.0
2025-04-29 09:50:00,160.29,160.75,160.17,160.41,403740.0,160.1007,160.5602,159.9809,160.2206,403740.0
2025-04-29 10:00:00,160.44,161.96,159.97,161.86,502991.0,160.2505,161.7688,159.7811,161.6689,502991.0
2025-04-29 10:10:00,161.89,161.96,161.4,161.76,420536.0,161.6988,161.7688,161.2094,161.569,420536.0
2025-04-29 10:20:00,161.75,161.88,161.28,161.52,241920.0,161.559,161.6888,161.0896,161.3293,241920.0
2025-04-29 10:30:00,161.5,162.33,161.47,162.24,292188.0,161.3093,162.1383,161.2793,162.0484,292188.0
2025-04-29 10:40:00,162.29,162.38,161.9,162.02,192470.0,162.0984,162.1883,161.7088,161.8287,192470.0
2025-04-29 10:50:00,162.05,162.33,161.76,162.19,159018.0,161.8586,162.1383,161.569,161.9985,159018.0
2025-04-29 11:00:00,162.2,162.27,161.64,161.94,208065.0,162.0085,162.0784,161.4491,161.7488,208065.0
2025-04-29 11:10:00,161.95,161.97,161.16,161.2,150646.0,161.7588,161.7787,160.9697,161.0096,150646.0
2025-04-29 11:20:00,161.18,161.42,161.06,161.24,205672.0,160.9897,161.2294,160.8698,161.0496,205672.0
2025-04-29 11:30:00,161.24,161.32,160.82,161.27,249499.0,161.0496,161.1295,160.6301,161.0796,249499.0
2025-04-29 11:40:00,161.27,161.57,161.22,161.44,151801.0,161.0796,161.3792,161.0296,161.2494,151801.0
2025-04-29 11:50:00,161.44,161.7,161.32,161.37,156282.0,161.2494,161.5091,161.1295,161.1794,156282.0
2025-04-29 12:00:00,161.42,161.98,161.32,161.97,177167.0,161.2294,161.7887,161.1295,161.7787,177167.0
2025-04-29 12:10:00,161.95,162.0,161.7,161.75,122072.0,161.7588,161.8087,161.5091,161.559,122072.0
2025-04-29 12:20:00,161.73,162.0,161.66,161.96,132258.0,161.539,161.8087,161.4691,161.7688,132258.0
2025-04-29 12:30:00,161.97,162.03,161.64,161.69,140098.0,161.7787,161.8387,161.4491,161.4991,140098.0
2025-04-29 12:40:00,161.72,162.08,161.41,161.55,146394.0,161.529,161.8886,161.2194,161.3592,146394.0
2025-04-29 12:50:00,161.55,161.66,161.25,161.35,129611.0,161.3592,161.4691,161.0596,161.1595,129611.0
2025-04-29 13:00:00,161.35,161.46,161.18,161.2,166959.0,161.1595,161.2693,160.9897,161.0096,166959.0
2025-04-29 13:10:00,161.2,161.59,161.05,161.59,179453.0,161.0096,161.3992,160.8598,161.3992,179453.0
2025-04-29 13:20:00,161.58,161.71,161.42,161.55,133077.0,161.3892,161.519,161.2294,161.3592,133077.0
2025-04-29 13:30:00,161.53,161.96,161.5,161.96,126157.0,161.3393,161.7688,161.3093,161.7688,126157.0
2025-04-29 13:40:00,161.96,162.68,161.94,162.63,292482.0,161.7688,162.4879,161.7488,162.438,292482.0
2025-04-29 13:50:00,162.61,162.66,162.26,162.32,166208.0,162.418,162.4679,162.0684,162.1283,166208.0
2025-04-29 14:00:00,162.33,162.49,161.95,161.99,145922.0,162.1383,162.2981,161.7588,161.7987,145922.0
2025-04-29 14:10:00,162.01,162.42,161.93,162.33,187976.0,161.8187,162.2282,161.7388,162.1383,187976.0
2025-04-29 14:20:00,162.34,162.5,162.12,162.44,132072.0,162.1483,162.3081,161.9286,162.2482,132072.0
2025-04-29 14:30:00,162.45,162.55,162.21,162.53,125880.0,162.2582,162.3581,162.0185,162.3381,125880.0
2025-04-29 14:40:00,162.53,162.55,162.26,162.38,156993.0,162.3381,162.3581,162.0684,162.1883,156993.0
2025-04-29 14:50:00,162.38,162.43,162.05,162.08,115305.0,162.1883,162.2382,161.8586,161.8886,115305.0
2025-04-29 15:00:00,162.07,162.49,162.01,162.35,154220.0,161.8786,162.2981,161.8187,162.1583,154220.0
2025-04-29 15:10:00,162.38,162.53,162.33,162.4,133115.0,162.1883,162.3381,162.1383,162.2082,133115.0
2025-04-29 15:20:00,162.39,162.48,162.19,162.2,162405.0,162.1982,162.2881,161.9985,162.0085,162405.0
2025-04-29 15:30:00,162.21,162.33,162.01,162.16,170642.0,162.0185,162.1383,161.8187,161.9685,170642.0
2025-04-29 15:40:00,162.15,162.3,161.84,162.28,158971.0,161.9585,162.1084,161.6489,162.0884,158971.0
2025-04-29 15:50:00,162.26,162.44,161.81,162.04,690621.0,162.0684,162.2482,161.6189,161.8487,690621.0
2025-04-30 09:30:00,159.82,159.86,158.24,158.54,856276.0,159.6313,159.6712,158.0531,158.3528,856276.0
2025-04-30 09:40:00,158.54,158.64,157.44,158.12,443870.0,158.3528,158.4527,157.2541,157.9333,443870.0
2025-04-30 09:50:00,158.11,158.19,157.15,157.52,431142.0,157.9233,158.0032,156.9644,157.334,431142.0
2025-04-30 10:00:00,157.56,158.67,157.39,158.62,413733.0,157.3739,158.4826,157.2041,158.4327,413733.0
2025-04-30 10:10:00,158.64,158.99,158.57,158.88,254708.0,158.4527,158.8023,158.3828,158.6924,254708.0
2025-04-30 10:20:00,158.87,158.95,158.49,158.86,279264.0,158.6824,158.7623,158.3028,158.6724,279264.0
2025-04-30 10:30:00,158.83,159.05,158.36,158.59,241387.0,158.6424,158.8622,158.173,158.4027,241387.0
2025-04-30 10:40:00,158.59,158.82,158.25,158.58,242813.0,158.4027,158.6325,158.0631,158.3927,242813.0
2025-04-30 10:50:00,158.57,159.16,158.36,158.96,269839.0,158.3828,158.9721,158.173,158.7723,269839.0
2025-04-30 11:00:00,158.96,159.51,158.93,159.46,240992.0,158.7723,159.3216,158.7423,159.2717,240992.0
2025-04-30 11:10:00,159.47,159.51,159.2,159.44,238733.0,159.2817,159.3216,159.012,159.2517,238733.0
2025-04-30 11:20:00,159.43,159.6,158.98,159.28,264689.0,159.2417,159.4115,158.7923,159.0919,264689.0
2025-04-30 11:30:00,159.27,159.39,158.99,159.03,208717.0,159.0819,159.2018,158.8023,158.8422,208717.0
2025-04-30 11:40:00,159.03,159.35,158.96,159.21,254196.0,158.8422,159.1618,158.7723,159.022,254196.0
2025-04-30 11:50:00,159.2,159.4,158.9,159.24,174180.0,159.012,159.2118,158.7124,159.052,174180.0
2025-04-30 12:00:00,159.23,159.39,159.0,159.08,207187.0,159.042,159.2018,158.8122,158.8922,207187.0
2025-04-30 12:10:00,159.09,159.36,158.96,159.22,210910.0,158.9021,159.1718,158.7723,159.032,210910.0
2025-04-30 12:20:00,159.22,159.24,158.83,158.96,158480.0,159.032,159.052,158.6424,158.7723,158480.0
2025-04-30 12:30:00,158.96,159.21,158.72,159.14,182073.0,158.7723,159.022,158.5326,158.9521,182073.0
2025-04-30 12:40:00,159.14,159.25,158.87,158.96,147771.0,158.9521,159.062,158.6824,158.7723,147771.0
2025-04-30 12:50:00,158.97,159.23,158.93,159.23,153838.0,158.7823,159.042,158.7423,159.042,153838.0
2025-04-30 13:00:00,159.22,159.33,158.68,158.78,155439.0,159.032,159.1419,158.4926,158.5925,155439.0
2025-04-30 13:10:00,158.77,159.04,158.38,158.95,203314.0,158.5825,158.8522,158.193,158.7623,203314.0
2025-04-30 13:20:00,158.97,159.45,158.94,159.44,117668.0,158.7823,159.2617,158.7523,159.2517,117668.0
2025-04-30 13:30:00,159.43,159.48,159.13,159.22,248855.0,159.2417,159.2917,158.9421,159.032,248855.0
2025-04-30 13:40:00,159.23,159.31,159.03,159.15,138133.0,159.042,159.1219,158.8422,158.9621,138133.0
2025-04-30 13:50:00,159.15,159.37,159.1,159.16,125107.0,158.9621,159.1818,158.9121,158.9721,125107.0
2025-04-30 14:00:00,159.18,160.21,159.0,159.71,297107.0,158.992,160.0208,158.8122,159.5214,297107.0
2025-04-30 14:10:00,159.65,160.16,159.59,159.74,149441.0,159.4615,159.9709,159.4016,159.5514,149441.0
2025-04-30 14:20:00,159.75,159.82,159.18,159.39,139744.0,159.5614,159.6313,158.992,159.2018,139744.0
2025-04-30 14:30:00,159.39,159.6,159.12,159.13,146429.0,159.2018,159.4115,158.9321,158.9421,146429.0
2025-04-30 14:40:00,159.11,159.6,159.11,159.53,192555.0,158.9221,159.4115,158.9221,159.3416,192555.0
2025-04-30 14:50:00,159.53,159.61,159.24,159.28,121400.0,159.3416,159.4215,159.052,159.0919,121400.0
2025-04-30 15:00:00,159.28,159.67,159.28,159.53,125909.0,159.0919,159.4815,159.0919,159.3416,125909.0
2025-04-30 15:10:00,159.54,159.7,159.44,159.46,158649.0,159.3516,159.5114,159.2517,159.2717,158649.0
2025-04-30 15:20:00,159.45,159.68,159.28,159.42,183645.0,159.2617,159.4914,159.0919,159.2318,183645.0
2025-04-30 15:30:00,159.41,159.94,159.39,159.78,219757.0,159.2218,159.7511,159.2018,159.5913,219757.0
2025-04-30 15:40:00,159.8,160.42,159.72,160.34,303829.0,159.6113,160.2306,159.5314,160.1507,303829.0
2025-04-30 15:50:00,160.35,161.38,160.31,160.82,1329088.0,160.1607,161.1894,160.1207,160.6301,1329088.0
2025-05-01 09:30:00,162.59,163.2,161.73,162.43,1021871.0,162.398,163.0073,161.539,162.2382,1021871.0
2025-05-01 09:40:00,162.43,162.54,161.35,162.46,442838.0,162.2382,162.3481,161.1595,162.2682,442838.0
2025-05-01 09:50:00,162.46,162.56,161.4,161.44,468061.0,162.2682,162.368,161.2094,161.2494,468061.0
2025-05-01 10:00:00,161.52,162.3,161.1,161.22,498886.0,161.3293,162.1084,160.9098,161.0296,498886.0
2025-05-01 10:10:00,161.23,162.22,160.93,161.97,435136.0,161.0396,162.0284,160.74,161.7787,435136.0
2025-05-01 10:20:00,161.96,162.44,161.94,162.44,206603.0,161.7688,162.2482,161.7488,162.2482,206603.0
2025-05-01 10:30:00,162.42,162.82,162.19,162.79,285601.0,162.2282,162.6277,161.9985,162.5978,285601.0
2025-05-01 10:40:00,162.83,163.1,162.74,163.03,283395.0,162.6377,162.9074,162.5478,162.8375,283395.0
2025-05-01 10:50:00,163.03,163.37,162.79,163.35,300192.0,162.8375,163.1771,162.5978,163.1571,300192.0
2025-05-01 11:00:00,163.35,163.71,163.18,163.69,349457.0,163.1571,163.5167,162.9873,163.4967,349457.0
2025-05-01 11:10:00,163.68,163.94,163.39,163.51,344695.0,163.4867,163.7464,163.1971,163.3169,344695.0
2025-05-01 11:20:00,163.49,163.49,163.29,163.37,206671.0,163.2969,163.2969,163.0972,163.1771,206671.0
2025-05-01 11:30:00,163.38,163.4,162.98,163.21,221317.0,163.1871,163.2071,162.7875,163.0173,221317.0
2025-05-01 11:40:00,163.23,163.47,163.05,163.25,240390.0,163.0373,163.277,162.8575,163.0572,240390.0
2025-05-01 11:50:00,163.26,163.3,162.51,162.63,215570.0,163.0672,163.1072,162.3181,162.438,215570.0
2025-05-01 12:00:00,162.67,163.08,162.53,163.06,232691.0,162.4779,162.8874,162.3381,162.8675,232691.0
2025-05-01 12:10:00,163.06,163.09,162.26,162.56,220201.0,162.8675,162.8974,162.0684,162.368,220201.0
2025-05-01 12:20:00,162.55,162.79,162.4,162.52,172014.0,162.3581,162.5978,162.2082,162.3281,172014.0
2025-05-01 12:30:00,162.55,162.82,162.38,162.7,191687.0,162.3581,162.6277,162.1883,162.5079,191687.0
2025-05-01 12:40:00,162.68,162.68,162.2,162.27,187041.0,162.4879,162.4879,162.0085,162.0784,187041.0
2025-05-01 12:50:00,162.27,162.44,162.11,162.23,198337.0,162.0784,162.2482,161.9186,162.0384,198337.0
2025-05-01 13:00:00,162.26,163.02,162.19,162.96,218093.0,162.0684,162.8275,161.9985,162.7676,218093.0
2025-05-01 13:10:00,162.97,163.26,162.9,163.19,244140.0,162.7776,163.0672,162.7076,162.9973,244140.0
2025-05-01 13:20:00,163.19,163.22,162.75,162.93,182638.0,162.9973,163.0273,162.5578,162.7376,182638.0
2025-05-01 13:30:00,162.94,163.12,162.84,163.11,127544.0,162.7476,162.9274,162.6477,162.9174,127544.0
2025-05-01 13:40:00,163.1,163.11,162.72,163.08,175456.0,162.9074,162.9174,162.5279,162.8874,175456.0
2025-05-01 13:50:00,163.07,163.34,162.96,163.22,182294.0,162.8774,163.1471,162.7676,163.0273,182294.0
2025-05-01 14:00:00,163.24,163.7,163.21,163.67,178236.0,163.0472,163.5067,163.0173,163.4767,178236.0
2025-05-01 14:10:00,163.66,163.71,163.45,163.59,173441.0,163.4667,163.5167,163.257,163.3968,173441.0
2025-05-01 14:20:00,163.59,163.6,163.13,163.38,211702.0,163.3968,163.4068,162.9374,163.1871,211702.0
2025-05-01 14:30:00,163.39,163.49,163.29,163.47,185246.0,163.1971,163.2969,163.0972,163.277,185246.0
2025-05-01 14:40:00,163.47,163.69,163.37,163.61,189641.0,163.277,163.4967,163.1771,163.4168,189641.0
2025-05-01 14:50:00,163.63,163.65,163.32,163.33,129711.0,163.4368,163.4568,163.1271,163.1371,129711.0
2025-05-01 15:00:00,163.34,163.37,163.13,163.17,119040.0,163.1471,163.1771,162.9374,162.9773,119040.0
2025-05-01 15:10:00,163.17,163.32,163.0,163.17,234896.0,162.9773,163.1271,162.8075,162.9773,234896.0
2025-05-01 15:20:00,163.16,163.31,163.12,163.28,209559.0,162.9673,163.1172,162.9274,163.0872,209559.0
2025-05-01 15:30:00,163.27,163.36,162.97,163.09,222199.0,163.0772,163.1671,162.7776,162.8974,222199.0
2025-05-01 15:40:00,163.08,163.24,162.9,163.11,303519.0,162.8874,163.0472,162.7076,162.9174,303519.0
2025-05-01 15:50:00,163.12,163.27,162.63,162.76,1525846.0,162.9274,163.0772,162.438,162.5678,1525846.0
2025-05-02 09:30:00,164.92,165.25,164.06,164.82,978767.0,164.7253,165.0549,163.8663,164.6254,978767.0
2025-05-02 09:40:00,164.83,165.04,164.1,164.17,565859.0,164.6354,164.8451,163.9062,163.9761,565859.0
2025-05-02 09:50:00,164.2,164.59,163.66,164.43,428584.0,164.0061,164.3956,163.4667,164.2358,428584.0
2025-05-02 10:00:00,164.43,165.04,164.25,164.95,277921.0,164.2358,164.8451,164.056,164.7552,277921.0
2025-05-02 10:10:00,164.94,165.68,164.89,165.39,352769.0,164.7452,165.4844,164.6953,165.1947,352769.0
2025-05-02 10:20:00,165.39,165.98,165.14,165.95,327060.0,165.1947,165.784,164.945,165.754,327060.0
2025-05-02 10:30:00,165.95,166.01,165.61,165.84,244500.0,165.754,165.814,165.4144,165.6442,244500.0
2025-05-02 10:40:00,165.84,165.86,165.42,165.81,228823.0,165.6442,165.6641,165.2247,165.6142,228823.0
2025-05-02 10:50:00,165.81,166.13,165.72,166.11,200613.0,165.6142,165.9338,165.5243,165.9139,200613.0
2025-05-02 11:00:00,166.12,166.32,165.94,166.2,194366.0,165.9238,166.1236,165.7441,166.0037,194366.0
2025-05-02 11:10:00,166.2,166.45,166.17,166.22,198937.0,166.0037,166.2534,165.9738,166.0237,198937.0
2025-05-02 11:20:00,166.22,166.25,165.57,165.58,231314.0,166.0237,166.0537,165.3745,165.3845,231314.0
2025-05-02 11:30:00,165.58,165.86,165.43,165.86,209708.0,165.3845,165.6641,165.2347,165.6641,209708.0
2025-05-02 11:40:00,165.88,165.9,165.71,165.74,163694.0,165.6841,165.7041,165.5143,165.5443,163694.0
2025-05-02 11:50:00,165.73,165.76,165.42,165.56,190919.0,165.5343,165.5643,165.2247,165.3645,190919.0
2025-05-02 12:00:00,165.55,166.09,165.34,165.86,388239.0,165.3545,165.8939,165.1448,165.6641,388239.0
2025-05-02 12:10:00,165.85,166.2,165.85,166.11,246439.0,165.6542,166.0037,165.6542,165.9139,246439.0
2025-05-02 12:20:00,166.1,166.21,165.95,165.97,230236.0,165.9039,166.0137,165.754,165.774,230236.0
2025-05-02 12:30:00,165.98,166.56,165.97,166.53,275692.0,165.784,166.3633,165.774,166.3334,275692.0
2025-05-02 12:40:00,166.54,166.7,166.25,166.28,186754.0,166.3433,166.5032,166.0537,166.0837,186754.0
2025-05-02 12:50:00,166.29,166.35,166.1,166.15,121615.0,166.0936,166.1536,165.9039,165.9538,121615.0
2025-05-02 13:00:00,166.17,166.24,165.79,165.85,165727.0,165.9738,166.0437,165.5942,165.6542,165727.0
2025-05-02 13:10:00,165.86,165.93,165.74,165.81,117304.0,165.6641,165.7341,165.5443,165.6142,117304.0
2025-05-02 13:20:00,165.79,165.96,165.75,165.78,113596.0,165.5942,165.764,165.5543,165.5842,113596.0
2025-05-02 13:30:00,165.78,165.9,165.71,165.84,104706.0,165.5842,165.7041,165.5143,165.6442,104706.0
2025-05-02 13:40:00,165.84,166.05,165.68,165.82,167562.0,165.6442,165.8539,165.4844,165.6242,167562.0
2025-05-02 13:50:00,165.81,166.05,165.73,166.05,91026.0,165.6142,165.8539,165.5343,165.8539,91026.0
2025-05-02 14:00:00,166.04,166.25,166.01,166.18,120599.0,165.8439,166.0537,165.814,165.9838,120599.0
2025-05-02 14:10:00,166.16,166.23,166.05,166.13,96553.0,165.9638,166.0337,165.8539,165.9338,96553.0
2025-05-02 14:20:00,166.13,166.24,166.04,166.14,114134.0,165.9338,166.0437,165.8439,165.9438,114134.0
2025-05-02 14:30:00,166.15,166.38,166.12,166.31,125995.0,165.9538,166.1835,165.9238,166.1136,125995.0
2025-05-02 14:40:00,166.32,166.33,165.78,165.81,137138.0,166.1236,166.1336,165.5842,165.6142,137138.0
2025-05-02 14:50:00,165.81,166.02,165.68,165.83,141437.0,165.6142,165.824,165.4844,165.6342,141437.0
2025-05-02 15:00:00,165.83,165.87,165.43,165.84,179264.0,165.6342,165.6741,165.2347,165.6442,179264.0
2025-05-02 15:10:00,165.83,166.0,165.65,165.97,146256.0,165.6342,165.804,165.4544,165.774,146256.0
2025-05-02 15:20:00,165.97,166.1,165.87,165.88,166317.0,165.774,165.9039,165.6741,165.6841,166317.0
2025-05-02 15:30:00,165.88,165.93,165.71,165.88,233370.0,165.6841,165.7341,165.5143,165.6841,233370.0
2025-05-02 15:40:00,165.87,165.96,165.4,165.47,335499.0,165.6741,165.764,165.2047,165.2746,335499.0
2025-05-02 15:50:00,165.45,166.05,165.42,165.79,814343.0,165.2546,165.8539,165.2247,165.5942,814343.0
2025-05-05 09:30:00,164.65,166.43,164.47,165.83,918022.0,164.4556,166.2335,164.2758,165.6342,918022.0
2025-05-05 09:40:00,165.83,166.92,165.35,166.86,451168.0,165.6342,166.7229,165.1547,166.663,451168.0
2025-05-05 09:50:00,166.87,166.9,166.16,166.29,224814.0,166.673,166.7029,165.9638,166.0936,224814.0
2025-05-05 10:00:00,166.32,166.89,166.18,166.58,264962.0,166.1236,166.6929,165.9838,166.3833,264962.0
2025-05-05 10:10:00,166.64,166.78,166.42,166.61,169330.0,166.4432,166.5831,166.2235,166.4133,169330.0
2025-05-05 10:20:00,166.63,166.85,166.44,166.64,234629.0,166.4332,166.653,166.2435,166.4432,234629.0
2025-05-05 10:30:00,166.68,166.68,166.19,166.53,247256.0,166.4832,166.4832,165.9938,166.3334,247256.0
2025-05-05 10:40:00,166.53,166.74,166.36,166.67,185477.0,166.3334,166.5431,166.1636,166.4732,185477.0
2025-05-05 10:50:00,166.68,166.95,166.62,166.86,175329.0,166.4832,166.7529,166.4232,166.663,175329.0
2025-05-05 11:00:00,166.85,166.93,166.47,166.54,179047.0,166.653,166.7329,166.2734,166.3433,179047.0
2025-05-05 11:10:00,166.55,166.67,166.31,166.45,116705.0,166.3533,166.4732,166.1136,166.2534,116705.0
2025-05-05 11:20:00,166.43,166.58,166.1,166.22,155513.0,166.2335,166.3833,165.9039,166.0237,155513.0
2025-05-05 11:30:00,166.22,166.3,165.89,165.94,191735.0,166.0237,166.1036,165.6941,165.7441,191735.0
2025-05-05 11:40:00,165.94,166.19,165.93,166.02,105810.0,165.7441,165.9938,165.7341,165.824,105810.0
2025-05-05 11:50:00,166.01,166.43,166.0,166.43,116452.0,165.814,166.2335,165.804,166.2335,116452.0
2025-05-05 12:00:00,166.44,166.67,166.35,166.47,143822.0,166.2435,166.4732,166.1536,166.2734,143822.0
2025-05-05 12:10:00,166.48,166.57,166.33,166.56,85987.0,166.2834,166.3733,166.1336,166.3633,85987.0
2025-05-05 12:20:00,166.56,166.66,166.43,166.63,95082.0,166.3633,166.4632,166.2335,166.4332,95082.0
2025-05-05 12:30:00,166.63,166.68,166.49,166.67,85717.0,166.4332,166.4832,166.2934,166.4732,85717.0
2025-05-05 12:40:00,166.69,167.03,166.67,166.9,235737.0,166.4932,166.8328,166.4732,166.7029,235737.0
2025-05-05 12:50:00,166.89,166.95,166.73,166.78,111116.0,166.6929,166.7529,166.5331,166.5831,111116.0
2025-05-05 13:00:00,166.76,166.81,166.6,166.64,152147.0,166.5631,166.613,166.4033,166.4432,152147.0
2025-05-05 13:10:00,166.65,166.72,166.43,166.5,126911.0,166.4532,166.5231,166.2335,166.3034,126911.0
2025-05-05 13:20:00,166.5,166.69,166.5,166.67,66517.0,166.3034,166.4932,166.3034,166.4732,66517.0
2025-05-05 13:30:00,166.67,166.82,166.62,166.67,90166.0,166.4732,166.623,166.4232,166.4732,90166.0
2025-05-05 13:40:00,166.67,166.8,166.61,166.77,79012.0,166.4732,166.603,166.4133,166.5731,79012.0
2025-05-05 13:50:00,166.76,166.89,166.74,166.84,84746.0,166.5631,166.6929,166.5431,166.643,84746.0
2025-05-05 14:00:00,166.83,167.09,166.83,166.99,145585.0,166.633,166.8927,166.633,166.7928,145585.0
2025-05-05 14:10:00,166.99,167.0,166.83,166.83,103861.0,166.7928,166.8028,166.633,166.633,103861.0
2025-05-05 14:20:00,166.84,167.04,166.83,166.86,107782.0,166.643,166.8428,166.633,166.663,107782.0
2025-05-05 14:30:00,166.86,167.0,166.82,166.97,82924.0,166.663,166.8028,166.623,166.7728,82924.0
2025-05-05 14:40:00,166.98,167.09,166.94,167.08,107397.0,166.7828,166.8927,166.7429,166.8827,107397.0
2025-05-05 14:50:00,167.07,167.1,166.83,166.88,100278.0,166.8727,166.9027,166.633,166.6829,100278.0
2025-05-05 15:00:00,166.88,166.91,166.65,166.74,86151.0,166.6829,166.7129,166.4532,166.5431,86151.0
2025-05-05 15:10:00,166.74,166.83,166.64,166.74,97753.0,166.5431,166.633,166.4432,166.5431,97753.0
2025-05-05 15:20:00,166.74,166.78,166.54,166.69,142734.0,166.5431,166.5831,166.3433,166.4932,142734.0
2025-05-05 15:30:00,166.68,166.95,166.65,166.86,173255.0,166.4832,166.7529,166.4532,166.663,173255.0
2025-05-05 15:40:00,166.86,166.93,166.42,166.53,160540.0,166.663,166.7329,166.2235,166.3334,160540.0
2025-05-05 15:50:00,166.51,166.68,165.9,166.17,730104.0,166.3134,166.4832,165.7041,165.9738,730104.0
2025-05-06 09:30:00,163.96,164.52,163.13,164.46,812207.0,163.7664,164.3257,162.9374,164.2658,812207.0
2025-05-06 09:40:00,164.47,165.0,164.34,164.81,258264.0,164.2758,164.8052,164.1459,164.6154,258264.0
2025-05-06 09:50:00,164.8,164.86,164.53,164.56,189856.0,164.6054,164.6653,164.3357,164.3657,189856.0
2025-05-06 10:00:00,164.59,165.44,164.47,165.37,216973.0,164.3956,165.2446,164.2758,165.1747,216973.0
2025-05-06 10:10:00,165.37,165.5,165.05,165.33,166354.0,165.1747,165.3046,164.8551,165.1348,166354.0
2025-05-06 10:20:00,165.34,165.65,165.28,165.6,168179.0,165.1448,165.4544,165.0848,165.4045,168179.0
2025-05-06 10:30:00,165.61,165.81,165.34,165.58,149435.0,165.4144,165.6142,165.1448,165.3845,149435.0
2025-05-06 10:40:00,165.57,165.76,165.41,165.57,113662.0,165.3745,165.5643,165.2147,165.3745,113662.0
2025-05-06 10:50:00,165.56,165.57,165.33,165.4,102086.0,165.3645,165.3745,165.1348,165.2047,102086.0
2025-05-06 11:00:00,165.39,165.83,165.37,165.46,200808.0,165.1947,165.6342,165.1747,165.2646,200808.0
2025-05-06 11:10:00,165.45,165.96,165.42,165.94,117969.0,165.2546,165.764,165.2247,165.7441,117969.0
2025-05-06 11:20:00,165.91,166.04,165.76,165.95,119788.0,165.7141,165.8439,165.5643,165.754,119788.0
2025-05-06 11:30:00,165.93,166.05,165.76,165.97,100409.0,165.7341,165.8539,165.5643,165.774,100409.0
2025-05-06 11:40:00,166.0,166.01,165.65,165.89,118119.0,165.804,165.814,165.4544,165.6941,118119.0
2025-05-06 11:50:00,165.89,165.93,165.65,165.78,71761.0,165.6941,165.7341,165.4544,165.5842,71761.0
2025-05-06 12:00:00,165.78,165.89,165.62,165.65,59953.0,165.5842,165.6941,165.4244,165.4544,59953.0
2025-05-06 12:10:00,165.64,166.74,165.64,166.24,147631.0,165.4444,166.5431,165.4444,166.0437,147631.0
2025-05-06 12:20:00,166.25,166.29,165.64,165.84,117947.0,166.0537,166.0936,165.4444,165.6442,117947.0
2025-05-06 12:30:00,165.81,166.19,165.76,166.01,82155.0,165.6142,165.9938,165.5643,165.814,82155.0
2025-05-06 12:40:00,166.0,166.08,165.66,165.78,117424.0,165.804,165.8839,165.4644,165.5842,117424.0
2025-05-06 12:50:00,165.77,165.87,165.6,165.66,70069.0,165.5743,165.6741,165.4045,165.4644,70069.0
2025-05-06 13:00:00,165.67,166.0,165.63,165.88,121559.0,165.4744,165.804,165.4344,165.6841,121559.0
2025-05-06 13:10:00,165.86,165.92,165.71,165.92,72352.0,165.6641,165.7241,165.5143,165.7241,72352.0
2025-05-06 13:20:00,165.91,165.91,165.52,165.63,80423.0,165.7141,165.7141,165.3245,165.4344,80423.0
2025-05-06 13:30:00,165.62,165.78,165.47,165.47,69574.0,165.4244,165.5842,165.2746,165.2746,69574.0
2025-05-06 13:40:00,165.46,165.5,165.28,165.37,96782.0,165.2646,165.3046,165.0848,165.1747,96782.0
2025-05-06 13:50:00,165.37,165.49,165.27,165.31,84852.0,165.1747,165.2946,165.0748,165.1148,84852.0
2025-05-06 14:00:00,165.3,165.66,165.28,165.38,126669.0,165.1048,165.4644,165.0848,165.1847,126669.0
2025-05-06 14:10:00,165.37,165.55,165.18,165.55,89281.0,165.1747,165.3545,164.9849,165.3545,89281.0
2025-05-06 14:20:00,165.55,165.76,165.48,165.69,100446.0,165.3545,165.5643,165.2846,165.4943,100446.0
2025-05-06 14:30:00,165.68,165.79,165.58,165.73,94817.0,165.4844,165.5942,165.3845,165.5343,94817.0
2025-05-06 14:40:00,165.75,165.89,165.65,165.78,123497.0,165.5543,165.6941,165.4544,165.5842,123497.0
2025-05-06 14:50:00,165.77,165.87,165.63,165.87,117874.0,165.5743,165.6741,165.4344,165.6741,117874.0
2025-05-06 15:00:00,165.85,165.87,165.58,165.66,93080.0,165.6542,165.6741,165.3845,165.4644,93080.0
2025-05-06 15:10:00,165.67,165.88,165.54,165.68,71590.0,165.4744,165.6841,165.3445,165.4844,71590.0
2025-05-06 15:20:00,165.67,165.86,165.63,165.81,97462.0,165.4744,165.6641,165.4344,165.6142,97462.0
2025-05-06 15:30:00,165.82,165.91,165.57,165.59,129189.0,165.6242,165.7141,165.3745,165.3945,129189.0
2025-05-06 15:40:00,165.59,165.85,165.59,165.73,125880.0,165.3945,165.6542,165.3945,165.5343,125880.0
2025-05-06 15:50:00,165.74,165.84,165.13,165.18,697231.0,165.5443,165.6442,164.935,164.9849,697231.0
2025-05-07 09:30:00,165.96,166.99,165.6,165.82,563935.0,165.764,166.7928,165.4045,165.6242,563935.0
2025-05-07 09:40:00,165.83,166.27,165.52,165.7,262367.0,165.6342,166.0737,165.3245,165.5043,262367.0
2025-05-07 09:50:00,165.69,166.07,165.37,165.79,185822.0,165.4943,165.8739,165.1747,165.5942,185822.0
2025-05-07 10:00:00,165.78,165.78,165.13,165.28,231038.0,165.5842,165.5842,164.935,165.0848,231038.0
2025-05-07 10:10:00,165.28,165.41,165.14,165.31,178736.0,165.0848,165.2147,164.945,165.1148,178736.0
2025-05-07 10:20:00,165.33,165.68,165.26,165.6,136782.0,165.1348,165.4844,165.0649,165.4045,136782.0
2025-05-07 10:30:00,165.59,165.76,165.5,165.67,113854.0,165.3945,165.5643,165.3046,165.4744,113854.0
2025-05-07 10:40:00,165.67,165.84,163.73,163.81,459357.0,165.4744,165.6442,163.5367,163.6166,459357.0
2025-05-07 10:50:00,163.8,163.86,158.6,158.7,2816730.0,163.6066,163.6665,158.4127,158.5126,2816730.0
2025-05-07 11:00:00,158.69,159.2,156.76,157.69,3181423.0,158.5026,159.012,156.5749,157.5038,3181423.0
2025-05-07 11:10:00,157.71,157.91,156.41,157.11,2069565.0,157.5238,157.7235,156.2253,156.9245,2069565.0
2025-05-07 11:20:00,157.13,157.48,155.67,155.83,1711065.0,156.9445,157.294,155.4862,155.646,1711065.0
2025-05-07 11:30:00,155.81,155.84,153.91,154.26,2581415.0,155.626,155.656,153.7283,154.0778,2581415.0
2025-05-07 11:40:00,154.26,155.15,153.33,153.41,2121179.0,154.0778,154.9668,153.1489,153.2288,2121179.0
2025-05-07 11:50:00,153.39,154.42,152.89,152.93,1681149.0,153.2089,154.2377,152.7095,152.7494,1681149.0
2025-05-07 12:00:00,152.92,153.6,152.3,152.46,1869964.0,152.7394,153.4186,152.1202,152.28,1869964.0
2025-05-07 12:10:00,152.48,152.8,151.1,151.67,2591984.0,152.2999,152.6196,150.9216,151.4909,2591984.0
2025-05-07 12:20:00,151.66,151.78,150.26,150.32,2364980.0,151.4809,151.6008,150.0826,150.1425,2364980.0
2025-05-07 12:30:00,150.32,150.74,149.49,150.26,2454968.0,150.1425,150.562,149.3135,150.0826,2454968.0
2025-05-07 12:40:00,150.26,151.44,150.18,151.23,3513946.0,150.0826,151.2612,150.0027,151.0514,3513946.0
2025-05-07 12:50:00,151.24,151.78,150.75,151.75,1769409.0,151.0614,151.6008,150.572,151.5708,1769409.0
2025-05-07 13:00:00,151.74,151.94,151.52,151.67,1519184.0,151.5608,151.7606,151.3411,151.4909,1519184.0
2025-05-07 13:10:00,151.65,152.43,151.65,152.19,1497100.0,151.4709,152.25,151.4709,152.0103,1497100.0
2025-05-07 13:20:00,152.18,152.74,151.85,152.73,1349889.0,152.0003,152.5596,151.6707,152.5497,1349889.0
2025-05-07 13:30:00,152.73,152.98,151.9,152.11,1431859.0,152.5497,152.7994,151.7206,151.9304,1431859.0
2025-05-07 13:40:00,152.11,152.59,151.74,152.48,926073.0,151.9304,152.4098,151.5608,152.2999,926073.0
2025-05-07 13:50:00,152.5,152.59,151.82,152.25,940600.0,152.3199,152.4098,151.6407,152.0702,940600.0
2025-05-07 14:00:00,152.25,152.55,150.66,150.88,1415702.0,152.0702,152.3699,150.4821,150.7018,1415702.0
2025-05-07 14:10:00,150.88,151.1,150.55,150.81,1080675.0,150.7018,150.9216,150.3722,150.6319,1080675.0
2025-05-07 14:20:00,150.81,151.45,150.8,151.23,938347.0,150.6319,151.2712,150.6219,151.0514,938347.0
2025-05-07 14:30:00,151.23,151.42,150.8,150.99,874492.0,151.0514,151.2412,150.6219,150.8117,874492.0
2025-05-07 14:40:00,150.97,151.33,150.31,150.56,1068361.0,150.7917,151.1513,150.1325,150.3822,1068361.0
2025-05-07 14:50:00,150.56,151.65,150.34,151.58,1115736.0,150.3822,151.4709,150.1625,151.401,1115736.0
2025-05-07 15:00:00,151.56,152.15,151.34,152.09,1128193.0,151.381,151.9703,151.1613,151.9104,1128193.0
2025-05-07 15:10:00,152.1,152.23,151.7,152.12,880060.0,151.9204,152.0502,151.5209,151.9404,880060.0
2025-05-07 15:20:00,152.12,152.12,151.39,151.44,920536.0,151.9404,151.9404,151.2112,151.2612,920536.0
2025-05-07 15:30:00,151.41,151.96,151.28,151.94,902234.0,151.2312,151.7806,151.1014,151.7606,902234.0
2025-05-07 15:40:00,151.95,152.96,151.72,152.05,1403313.0,151.7706,152.7794,151.5408,151.8705,1403313.0
2025-05-07 15:50:00,152.03,152.87,151.66,152.78,2317970.0,151.8505,152.6895,151.4809,152.5996,2317970.0
2025-05-08 09:30:00,155.92,155.96,154.1,154.41,3383163.0,155.7359,155.7758,153.918,154.2277,3383163.0
2025-05-08 09:40:00,154.42,155.56,154.32,154.98,1486824.0,154.2377,155.3763,154.1378,154.797,1486824.0
2025-05-08 09:50:00,155.0,155.03,154.44,154.64,1019408.0,154.817,154.8469,154.2576,154.4574,1019408.0
2025-05-08 10:00:00,154.68,155.24,154.65,155.03,814949.0,154.4973,155.0567,154.4674,154.8469,814949.0
2025-05-08 10:10:00,155.03,155.67,154.9,155.58,811373.0,154.8469,155.4862,154.7171,155.3963,811373.0
2025-05-08 10:20:00,155.56,155.79,155.1,155.41,782319.0,155.3763,155.606,154.9169,155.2265,782319.0
2025-05-08 10:30:00,155.41,155.54,155.07,155.27,633875.0,155.2265,155.3563,154.8869,155.0867,633875.0
2025-05-08 10:40:00,155.26,155.49,155.13,155.36,501144.0,155.0767,155.3064,154.9468,155.1765,501144.0
2025-05-08 10:50:00,155.35,155.66,154.79,155.03,763819.0,155.1666,155.4762,154.6072,154.8469,763819.0
2025-05-08 11:00:00,155.01,155.69,154.78,155.63,650374.0,154.827,155.5062,154.5972,155.4462,650374.0
2025-05-08 11:10:00,155.63,155.8,155.53,155.59,387940.0,155.4462,155.616,155.3463,155.4063,387940.0
2025-05-08 11:20:00,155.59,155.92,155.47,155.63,723119.0,155.4063,155.7359,155.2864,155.4462,723119.0
2025-05-08 11:30:00,155.64,156.1,155.46,156.07,529423.0,155.4562,155.9157,155.2764,155.8857,529423.0
2025-05-08 11:40:00,156.08,156.77,156.02,156.58,784483.0,155.8957,156.5849,155.8358,156.3951,784483.0
2025-05-08 11:50:00,156.58,156.64,155.98,156.16,564081.0,156.3951,156.455,155.7958,155.9756,564081.0
2025-05-08 12:00:00,156.17,156.59,156.13,156.45,461335.0,155.9856,156.4051,155.9456,156.2653,461335.0
2025-05-08 12:10:00,156.43,156.53,156.16,156.48,524989.0,156.2453,156.3452,155.9756,156.2952,524989.0
2025-05-08 12:20:00,156.49,156.82,156.28,156.37,530508.0,156.3052,156.6348,156.0955,156.1854,530508.0
2025-05-08 12:30:00,156.36,156.56,156.24,156.56,413368.0,156.1754,156.3751,156.0555,156.3751,413368.0
2025-05-08 12:40:00,156.56,156.62,156.44,156.59,300341.0,156.3751,156.4351,156.2553,156.4051,300341.0
2025-05-08 12:50:00,156.59,156.66,156.3,156.37,314467.0,156.4051,156.475,156.1154,156.1854,314467.0
2025-05-08 13:00:00,156.36,156.53,156.08,156.35,326639.0,156.1754,156.3452,155.8957,156.1654,326639.0
2025-05-08 13:10:00,156.34,156.48,156.11,156.18,253350.0,156.1554,156.2952,155.9257,155.9956,253350.0
2025-05-08 13:20:00,156.19,156.53,156.06,156.42,323835.0,156.0056,156.3452,155.8757,156.2353,323835.0
2025-05-08 13:30:00,156.43,156.45,156.19,156.42,248900.0,156.2453,156.2653,156.0056,156.2353,248900.0
2025-05-08 13:40:00,156.42,156.69,156.36,156.59,289946.0,156.2353,156.505,156.1754,156.4051,289946.0
2025-05-08 13:50:00,156.59,156.74,156.3,156.35,329399.0,156.4051,156.5549,156.1154,156.1654,329399.0
2025-05-08 14:00:00,156.34,156.4,156.17,156.4,239552.0,156.1554,156.2153,155.9856,156.2153,239552.0
2025-05-08 14:10:00,156.4,156.53,156.25,156.52,248319.0,156.2153,156.3452,156.0655,156.3352,248319.0
2025-05-08 14:20:00,156.52,156.62,156.38,156.42,306116.0,156.3352,156.4351,156.1953,156.2353,306116.0
2025-05-08 14:30:00,156.42,157.03,156.38,156.9,412299.0,156.2353,156.8446,156.1953,156.7147,412299.0
2025-05-08 14:40:00,156.94,157.03,156.81,156.83,232211.0,156.7547,156.8446,156.6248,156.6448,232211.0
2025-05-08 14:50:00,156.82,157.21,156.71,157.12,373730.0,156.6348,157.0244,156.525,156.9345,373730.0
2025-05-08 15:00:00,157.1,157.41,156.91,157.38,601474.0,156.9145,157.2241,156.7247,157.1942,601474.0
2025-05-08 15:10:00,157.38,157.39,156.99,157.16,437602.0,157.1942,157.2041,156.8046,156.9744,437602.0
2025-05-08 15:20:00,157.16,157.32,156.96,157.0,446777.0,156.9744,157.1342,156.7747,156.8146,446777.0
2025-05-08 15:30:00,157.01,157.41,156.87,156.99,428534.0,156.8246,157.2241,156.6848,156.8046,428534.0
2025-05-08 15:40:00,156.99,157.11,156.37,156.46,455949.0,156.8046,156.9245,156.1854,156.2752,455949.0
2025-05-08 15:50:00,156.47,156.58,155.46,155.77,1616350.0,156.2852,156.3951,155.2764,155.5861,1616350.0
2025-05-09 09:30:00,155.55,156.43,155.4,155.95,1325091.0,155.3663,156.2453,155.2165,155.7658,1325091.0
2025-05-09 09:40:00,155.97,156.02,155.39,155.67,577702.0,155.7858,155.8358,155.2065,155.4862,577702.0
2025-05-09 09:50:00,155.67,156.11,155.45,155.9,548793.0,155.4862,155.9257,155.2664,155.7159,548793.0
2025-05-09 10:00:00,155.9,156.21,155.69,156.03,513659.0,155.7159,156.0255,155.5062,155.8458,513659.0
2025-05-09 10:10:00,156.01,156.02,155.19,155.22,524003.0,155.8258,155.8358,155.0067,155.0367,524003.0
2025-05-09 10:20:00,155.22,155.34,154.1,154.21,741679.0,155.0367,155.1566,153.918,154.0279,741679.0
2025-05-09 10:30:00,154.21,154.61,153.83,153.98,840512.0,154.0279,154.4274,153.6484,153.7982,840512.0
2025-05-09 10:40:00,153.99,154.39,153.84,154.31,419171.0,153.8082,154.2077,153.6583,154.1278,419171.0
2025-05-09 10:50:00,154.32,154.72,154.22,154.66,343319.0,154.1378,154.5373,154.0379,154.4774,343319.0
2025-05-09 11:00:00,154.66,155.3,154.57,155.26,384356.0,154.4774,155.1166,154.3875,155.0767,384356.0
2025-05-09 11:10:00,155.25,155.4,155.0,155.34,277582.0,155.0667,155.2165,154.817,155.1566,277582.0
2025-05-09 11:20:00,155.33,155.34,154.93,155.09,285852.0,155.1466,155.1566,154.7471,154.9069,285852.0
2025-05-09 11:30:00,155.09,155.32,154.64,154.7,330125.0,154.9069,155.1366,154.4574,154.5173,330125.0
2025-05-09 11:40:00,154.7,155.15,154.62,155.0,376240.0,154.5173,154.9668,154.4374,154.817,376240.0
2025-05-09 11:50:00,154.99,155.11,154.82,154.98,261543.0,154.807,154.9268,154.6372,154.797,261543.0
2025-05-09 12:00:00,154.97,154.99,154.48,154.55,288933.0,154.787,154.807,154.2976,154.3675,288933.0
2025-05-09 12:10:00,154.56,154.63,154.23,154.4,222795.0,154.3775,154.4474,154.0479,154.2177,222795.0
2025-05-09 12:20:00,154.41,154.71,154.38,154.62,222180.0,154.2277,154.5273,154.1977,154.4374,222180.0
2025-05-09 12:30:00,154.59,154.74,154.41,154.61,158265.0,154.4075,154.5573,154.2277,154.4274,158265.0
2025-05-09 12:40:00,154.59,154.73,154.23,154.34,249129.0,154.4075,154.5473,154.0479,154.1577,249129.0
2025-05-09 12:50:00,154.34,154.54,154.05,154.09,237696.0,154.1577,154.3575,153.8681,153.908,237696.0
2025-05-09 13:00:00,154.1,154.35,154.0,154.35,298780.0,153.918,154.1677,153.8182,154.1677,298780.0
2025-05-09 13:10:00,154.36,154.52,154.17,154.44,232387.0,154.1777,154.3375,153.988,154.2576,232387.0
2025-05-09 13:20:00,154.44,154.57,154.11,154.28,260838.0,154.2576,154.3875,153.928,154.0978,260838.0
2025-05-09 13:30:00,154.3,154.32,154.05,154.25,191252.0,154.1178,154.1378,153.8681,154.0679,191252.0
2025-05-09 13:40:00,154.25,154.44,154.18,154.31,267162.0,154.0679,154.2576,153.9979,154.1278,267162.0
2025-05-09 13:50:00,154.33,154.41,154.14,154.3,197959.0,154.1478,154.2277,153.958,154.1178,197959.0
2025-05-09 14:00:00,154.29,154.49,154.22,154.23,290625.0,154.1078,154.3076,154.0379,154.0479,290625.0
2025-05-09 14:10:00,154.23,154.29,153.9,154.01,357834.0,154.0479,154.1078,153.7183,153.8281,357834.0
2025-05-09 14:20:00,154.01,154.1,153.92,154.02,276656.0,153.8281,153.918,153.7382,153.8381,276656.0
2025-05-09 14:30:00,154.02,154.13,153.91,154.0,239957.0,153.8381,153.948,153.7283,153.8182,239957.0
2025-05-09 14:40:00,154.01,154.12,153.94,154.02,214736.0,153.8281,153.938,153.7582,153.8381,214736.0
2025-05-09 14:50:00,154.03,154.16,153.95,154.09,216879.0,153.8481,153.978,153.7682,153.908,216879.0
2025-05-09 15:00:00,154.09,154.32,154.08,154.2,325094.0,153.908,154.1378,153.8981,154.0179,325094.0
2025-05-09 15:10:00,154.21,154.4,154.2,154.33,282699.0,154.0279,154.2177,154.0179,154.1478,282699.0
2025-05-09 15:20:00,154.33,154.36,154.12,154.2,291828.0,154.1478,154.1777,153.938,154.0179,291828.0
2025-05-09 15:30:00,154.24,154.33,153.98,154.23,281031.0,154.0579,154.1478,153.7982,154.0479,281031.0
2025-05-09 15:40:00,154.25,154.25,153.98,154.1,400765.0,154.0679,154.0679,153.7982,153.918,400765.0
2025-05-09 15:50:00,154.11,154.5,154.1,154.35,1106748.0,153.928,154.3176,153.918,154.1677,1106748.0
2025-05-12 09:30:00,159.1,159.84,158.78,159.4,1654219.0,158.9121,159.6513,158.5925,159.2118,1654219.0
2025-05-12 09:40:00,159.38,159.39,158.2,158.55,832345.0,159.1918,159.2018,158.0132,158.3628,832345.0
2025-05-12 09:50:00,158.56,159.48,158.46,158.61,771463.0,158.3728,159.2917,158.2729,158.4227,771463.0
2025-05-12 10:00:00,158.64,159.06,158.4,158.92,534315.0,158.4527,158.8722,158.213,158.7323,534315.0
2025-05-12 10:10:00,158.9,159.65,158.74,159.4,572210.0,158.7124,159.4615,158.5526,159.2118,572210.0
2025-05-12 10:20:00,159.39,159.48,158.56,158.59,612355.0,159.2018,159.2917,158.3728,158.4027,612355.0
2025-05-12 10:30:00,158.6,158.97,158.23,158.96,480526.0,158.4127,158.7823,158.0432,158.7723,480526.0
2025-05-12 10:40:00,158.96,159.32,158.93,159.1,498618.0,158.7723,159.1319,158.7423,158.9121,498618.0
2025-05-12 10:50:00,159.1,159.2,158.53,158.63,334028.0,158.9121,159.012,158.3428,158.4427,334028.0
2025-05-12 11:00:00,158.65,159.07,158.59,158.81,311402.0,158.4627,158.8822,158.4027,158.6225,311402.0
2025-05-12 11:10:00,158.82,158.86,158.59,158.74,260888.0,158.6325,158.6724,158.4027,158.5526,260888.0
2025-05-12 11:20:00,158.76,158.8,158.26,158.33,408350.0,158.5725,158.6125,158.0731,158.143,408350.0
2025-05-12 11:30:00,158.33,158.7,158.08,158.57,347812.0,158.143,158.5126,157.8933,158.3828,347812.0
2025-05-12 11:40:00,158.55,158.55,158.0,158.34,386218.0,158.3628,158.3628,157.8134,158.153,386218.0
2025-05-12 11:50:00,158.34,158.39,157.97,158.0,326971.0,158.153,158.203,157.7835,157.8134,326971.0
2025-05-12 12:00:00,158.0,158.4,157.88,158.17,320967.0,157.8134,158.213,157.6936,157.9832,320967.0
2025-05-12 12:10:00,158.17,158.46,158.08,158.45,434700.0,157.9832,158.2729,157.8933,158.2629,434700.0
2025-05-12 12:20:00,158.46,158.74,158.31,158.71,322104.0,158.2729,158.5526,158.1231,158.5226,322104.0
2025-05-12 12:30:00,158.71,159.8,158.7,159.42,572016.0,158.5226,159.6113,158.5126,159.2318,572016.0
2025-05-12 12:40:00,159.42,159.91,159.41,159.75,380097.0,159.2318,159.7212,159.2218,159.5614,380097.0
2025-05-12 12:50:00,159.75,159.97,159.58,159.89,402013.0,159.5614,159.7811,159.3916,159.7012,402013.0
2025-05-12 13:00:00,159.89,160.33,159.74,160.32,739620.0,159.7012,160.1407,159.5514,160.1307,739620.0
2025-05-12 13:10:00,160.33,160.44,159.65,159.71,587514.0,160.1407,160.2505,159.4615,159.5214,587514.0
2025-05-12 13:20:00,159.71,159.72,159.34,159.52,329378.0,159.5214,159.5314,159.1518,159.3316,329378.0
2025-05-12 13:30:00,159.53,159.78,159.53,159.75,203533.0,159.3416,159.5913,159.3416,159.5614,203533.0
2025-05-12 13:40:00,159.75,159.83,159.58,159.58,250456.0,159.5614,159.6413,159.3916,159.3916,250456.0
2025-05-12 13:50:00,159.59,159.73,159.56,159.63,262690.0,159.4016,159.5414,159.3716,159.4415,262690.0
2025-05-12 14:00:00,159.67,159.88,159.55,159.88,282952.0,159.4815,159.6912,159.3616,159.6912,282952.0
2025-05-12 14:10:00,159.89,160.05,159.59,160.02,406060.0,159.7012,159.861,159.4016,159.831,406060.0
2025-05-12 14:20:00,160.03,160.23,159.9,160.04,315234.0,159.841,160.0408,159.7112,159.851,315234.0
2025-05-12 14:30:00,160.04,160.23,159.98,160.23,357877.0,159.851,160.0408,159.7911,160.0408,357877.0
2025-05-12 14:40:00,160.22,160.37,160.07,160.11,210790.0,160.0308,160.1806,159.881,159.9209,210790.0
2025-05-12 14:50:00,160.1,160.13,159.84,159.89,242232.0,159.9109,159.9409,159.6513,159.7012,242232.0
2025-05-12 15:00:00,159.88,160.14,159.72,160.14,225630.0,159.6912,159.9509,159.5314,159.9509,225630.0
2025-05-12 15:10:00,160.14,160.23,159.94,159.94,393926.0,159.9509,160.0408,159.7511,159.7511,393926.0
2025-05-12 15:20:00,159.95,159.97,159.41,159.53,443189.0,159.7611,159.7811,159.2218,159.3416,443189.0
2025-05-12 15:30:00,159.54,159.7,159.37,159.56,383118.0,159.3516,159.5114,159.1818,159.3716,383118.0
2025-05-12 15:40:00,159.56,159.63,159.38,159.43,366383.0,159.3716,159.4415,159.1918,159.2417,366383.0
2025-05-12 15:50:00,159.43,159.71,158.97,159.62,2199670.0,159.2417,159.5214,158.7823,159.4315,2199670.0
2025-05-13 09:30:00,159.92,159.95,158.13,158.26,1145189.0,159.7312,159.7611,157.9433,158.0731,1145189.0
2025-05-13 09:40:00,158.25,158.43,157.58,157.66,978651.0,158.0631,158.2429,157.3939,157.4738,978651.0
2025-05-13 09:50:00,157.68,159.0,157.63,158.55,688205.0,157.4938,158.8122,157.4439,158.3628,688205.0
2025-05-13 10:00:00,158.57,159.62,158.41,159.44,610381.0,158.3828,159.4315,158.2229,159.2517,610381.0
2025-05-13 10:10:00,159.44,160.7,159.22,160.42,723772.0,159.2517,160.5102,159.032,160.2306,723772.0
2025-05-13 10:20:00,160.44,161.44,160.42,161.02,820989.0,160.2505,161.2494,160.2306,160.8299,820989.0
2025-05-13 10:30:00,161.01,161.42,160.81,160.99,408761.0,160.8199,161.2294,160.6201,160.7999,408761.0
2025-05-13 10:40:00,160.98,161.08,160.34,160.54,483857.0,160.7899,160.8898,160.1507,160.3504,483857.0
2025-05-13 10:50:00,160.54,161.2,160.48,161.06,403735.0,160.3504,161.0096,160.2905,160.8698,403735.0
2025-05-13 11:00:00,161.04,161.13,160.79,160.84,293154.0,160.8498,160.9397,160.6001,160.6501,293154.0
2025-05-13 11:10:00,160.85,161.28,160.85,161.22,267623.0,160.6601,161.0896,160.6601,161.0296,267623.0
2025-05-13 11:20:00,161.24,161.41,160.93,161.33,308289.0,161.0496,161.2194,160.74,161.1395,308289.0
2025-05-13 11:30:00,161.3,161.48,160.98,161.2,357347.0,161.1095,161.2893,160.7899,161.0096,357347.0
2025-05-13 11:40:00,161.2,161.36,161.08,161.32,376633.0,161.0096,161.1695,160.8898,161.1295,376633.0
2025-05-13 11:50:00,161.31,161.76,161.28,161.67,429818.0,161.1195,161.569,161.0896,161.4791,429818.0
2025-05-13 12:00:00,161.67,161.68,161.04,161.12,259875.0,161.4791,161.4891,160.8498,160.9297,259875.0
2025-05-13 12:10:00,161.11,161.46,161.09,161.34,166140.0,160.9198,161.2693,160.8998,161.1495,166140.0
2025-05-13 12:20:00,161.34,161.66,161.29,161.43,195822.0,161.1495,161.4691,161.0995,161.2394,195822.0
2025-05-13 12:30:00,161.42,161.57,161.3,161.54,183174.0,161.2294,161.3792,161.1095,161.3492,183174.0
2025-05-13 12:40:00,161.54,161.61,161.42,161.58,179260.0,161.3492,161.4192,161.2294,161.3892,179260.0
2025-05-13 12:50:00,161.59,161.82,161.55,161.72,207472.0,161.3992,161.6289,161.3592,161.529,207472.0
2025-05-13 13:00:00,161.72,161.95,161.57,161.95,292913.0,161.529,161.7588,161.3792,161.7588,292913.0
2025-05-13 13:10:00,161.95,162.06,161.76,161.79,319415.0,161.7588,161.8686,161.569,161.599,319415.0
2025-05-13 13:20:00,161.79,161.79,161.44,161.51,208485.0,161.599,161.599,161.2494,161.3193,208485.0
2025-05-13 13:30:00,161.51,161.73,161.45,161.47,192705.0,161.3193,161.539,161.2594,161.2793,192705.0
2025-05-13 13:40:00,161.47,161.57,161.35,161.38,155380.0,161.2793,161.3792,161.1595,161.1894,155380.0
2025-05-13 13:50:00,161.38,161.4,160.83,160.95,264956.0,161.1894,161.2094,160.6401,160.7599,264956.0
2025-05-13 14:00:00,160.96,161.18,160.85,160.87,324692.0,160.7699,160.9897,160.6601,160.68,324692.0
2025-05-13 14:10:00,160.87,161.03,160.82,160.93,190111.0,160.68,160.8398,160.6301,160.74,190111.0
2025-05-13 14:20:00,160.93,161.09,160.83,160.87,182285.0,160.74,160.8998,160.6401,160.68,182285.0
2025-05-13 14:30:00,160.87,160.92,160.67,160.78,286538.0,160.68,160.73,160.4803,160.5901,286538.0
2025-05-13 14:40:00,160.78,160.81,160.64,160.76,159356.0,160.5901,160.6201,160.4503,160.5702,159356.0
2025-05-13 14:50:00,160.76,161.1,160.63,161.08,203214.0,160.5702,160.9098,160.4403,160.8898,203214.0
2025-05-13 15:00:00,161.07,161.25,160.93,160.98,226385.0,160.8798,161.0596,160.74,160.7899,226385.0
2025-05-13 15:10:00,160.97,161.25,160.96,161.19,208630.0,160.7799,161.0596,160.7699,160.9997,208630.0
2025-05-13 15:20:00,161.2,161.24,160.92,160.94,267053.0,161.0096,161.0496,160.73,160.75,267053.0
2025-05-13 15:30:00,160.92,161.19,160.92,161.12,302313.0,160.73,160.9997,160.73,160.9297,302313.0
2025-05-13 15:40:00,161.11,161.17,160.87,160.95,257105.0,160.9198,160.9797,160.68,160.7599,257105.0
2025-05-13 15:50:00,160.95,161.22,160.7,160.81,780906.0,160.7599,161.0296,160.5102,160.6201,780906.0
2025-05-14 09:30:00,161.32,162.59,161.07,162.56,1108256.0,161.1295,162.398,160.8798,162.368,1108256.0
2025-05-14 09:40:00,162.56,163.43,160.93,161.27,1018116.0,162.368,163.237,160.74,161.0796,1018116.0
2025-05-14 09:50:00,161.28,162.13,161.05,162.13,447191.0,161.0896,161.9386,160.8598,161.9386,447191.0
2025-05-14 10:00:00,162.14,162.81,162.08,162.6,387386.0,161.9485,162.6177,161.8886,162.408,387386.0
2025-05-14 10:10:00,162.63,163.49,162.4,163.49,411282.0,162.438,163.2969,162.2082,163.2969,411282.0
2025-05-14 10:20:00,163.47,164.43,163.32,164.38,605896.0,163.277,164.2358,163.1271,164.1859,605896.0
2025-05-14 10:30:00,164.43,164.64,163.87,164.36,605389.0,164.2358,164.4456,163.6765,164.1659,605389.0
2025-05-14 10:40:00,164.34,164.91,164.07,164.91,440874.0,164.1459,164.7153,163.8763,164.7153,440874.0
2025-05-14 10:50:00,164.92,166.15,164.9,165.8,1061681.0,164.7253,165.9538,164.7053,165.6042,1061681.0
2025-05-14 11:00:00,165.81,165.89,165.36,165.44,685903.0,165.6142,165.6941,165.1647,165.2446,685903.0
2025-05-14 11:10:00,165.44,165.71,165.28,165.45,404284.0,165.2446,165.5143,165.0848,165.2546,404284.0
2025-05-14 11:20:00,165.43,165.76,165.23,165.64,415008.0,165.2347,165.5643,165.0349,165.4444,415008.0
2025-05-14 11:30:00,165.62,165.95,165.43,165.81,504634.0,165.4244,165.754,165.2347,165.6142,504634.0
2025-05-14 11:40:00,165.81,166.77,165.81,166.66,767770.0,165.6142,166.5731,165.6142,166.4632,767770.0
2025-05-14 11:50:00,166.64,167.22,166.54,167.07,506157.0,166.4432,167.0225,166.3433,166.8727,506157.0
2025-05-14 12:00:00,167.08,167.94,166.97,167.89,548885.0,166.8827,167.7417,166.7728,167.6917,548885.0
2025-05-14 12:10:00,167.9,168.2,167.31,167.32,716159.0,167.7017,168.0014,167.1124,167.1224,716159.0
2025-05-14 12:20:00,167.32,168.04,167.31,168.03,337334.0,167.1224,167.8416,167.1124,167.8316,337334.0
2025-05-14 12:30:00,168.03,168.34,167.47,167.52,399035.0,167.8316,168.1412,167.2722,167.3222,399035.0
2025-05-14 12:40:00,167.52,167.62,167.1,167.33,325738.0,167.3222,167.4221,166.9027,167.1324,325738.0
2025-05-14 12:50:00,167.35,167.59,167.24,167.4,218486.0,167.1524,167.3921,167.0425,167.2023,218486.0
2025-05-14 13:00:00,167.42,167.42,166.5,166.66,272828.0,167.2223,167.2223,166.3034,166.4632,272828.0
2025-05-14 13:10:00,166.65,166.75,166.39,166.59,202253.0,166.4532,166.5531,166.1935,166.3933,202253.0
2025-05-14 13:20:00,166.59,166.59,165.87,166.3,339850.0,166.3933,166.3933,165.6741,166.1036,339850.0
2025-05-14 13:30:00,166.29,166.33,166.07,166.26,289692.0,166.0936,166.1336,165.8739,166.0637,289692.0
2025-05-14 13:40:00,166.26,166.6,166.17,166.57,237111.0,166.0637,166.4033,165.9738,166.3733,237111.0
2025-05-14 13:50:00,166.55,166.65,166.42,166.46,180033.0,166.3533,166.4532,166.2235,166.2634,180033.0
2025-05-14 14:00:00,166.49,166.65,166.36,166.38,264322.0,166.2934,166.4532,166.1636,166.1835,264322.0
2025-05-14 14:10:00,166.39,167.1,166.36,166.99,251460.0,166.1935,166.9027,166.1636,166.7928,251460.0
2025-05-14 14:20:00,167.0,167.0,166.63,166.66,191124.0,166.8028,166.8028,166.4332,166.4632,191124.0
2025-05-14 14:30:00,166.66,167.08,166.37,166.43,365417.0,166.4632,166.8827,166.1735,166.2335,365417.0
2025-05-14 14:40:00,166.44,166.54,165.96,166.05,247055.0,166.2435,166.3433,165.764,165.8539,247055.0
2025-05-14 14:50:00,166.06,166.49,166.05,166.43,213068.0,165.8639,166.2934,165.8539,166.2335,213068.0
2025-05-14 15:00:00,166.45,166.47,166.12,166.26,259020.0,166.2534,166.2734,165.9238,166.0637,259020.0
2025-05-14 15:10:00,166.27,166.65,166.26,166.46,367326.0,166.0737,166.4532,166.0637,166.2634,367326.0
2025-05-14 15:20:00,166.45,166.49,165.83,166.03,297744.0,166.2534,166.2934,165.6342,165.8339,297744.0
2025-05-14 15:30:00,166.02,166.41,165.99,166.22,290192.0,165.824,166.2135,165.794,166.0237,290192.0
2025-05-14 15:40:00,166.22,166.41,166.17,166.39,308538.0,166.0237,166.2135,165.9738,166.1935,308538.0
2025-05-14 15:50:00,166.39,166.88,166.39,166.82,1375684.0,166.1935,166.6829,166.1935,166.623,1375684.0
2025-05-15 09:30:00,167.14,167.51,165.47,165.5,1210341.0,166.9426,167.3122,165.2746,165.3046,1210341.0
2025-05-15 09:40:00,165.51,166.74,165.4,165.76,624479.0,165.3146,166.5431,165.2047,165.5643,624479.0
2025-05-15 09:50:00,165.76,166.23,165.52,166.1,593250.0,165.5643,166.0337,165.3245,165.9039,593250.0
2025-05-15 10:00:00,166.09,166.51,165.71,166.22,568193.0,165.8939,166.3134,165.5143,166.0237,568193.0
2025-05-15 10:10:00,166.22,166.62,165.96,166.37,553900.0,166.0237,166.4232,165.764,166.1735,553900.0
2025-05-15 10:20:00,166.37,166.41,165.69,165.8,266378.0,166.1735,166.2135,165.4943,165.6042,266378.0
2025-05-15 10:30:00,165.84,166.01,165.6,165.61,268708.0,165.6442,165.814,165.4045,165.4144,268708.0
2025-05-15 10:40:00,165.6,166.37,165.6,166.04,273158.0,165.4045,166.1735,165.4045,165.8439,273158.0
2025-05-15 10:50:00,166.02,166.3,165.89,166.13,238571.0,165.824,166.1036,165.6941,165.9338,238571.0
2025-05-15 11:00:00,166.13,166.67,166.05,166.49,215093.0,165.9338,166.4732,165.8539,166.2934,215093.0
2025-05-15 11:10:00,166.49,166.91,166.48,166.78,226485.0,166.2934,166.7129,166.2834,166.5831,226485.0
2025-05-15 11:20:00,166.78,167.02,166.58,166.83,247628.0,166.5831,166.8228,166.3833,166.633,247628.0
2025-05-15 11:30:00,166.84,166.94,166.56,166.88,205166.0,166.643,166.7429,166.3633,166.6829,205166.0
2025-05-15 11:40:00,166.89,167.23,166.74,167.11,207022.0,166.6929,167.0325,166.5431,166.9127,207022.0
2025-05-15 11:50:00,167.11,167.12,166.73,166.89,186194.0,166.9127,166.9227,166.5331,166.6929,186194.0
2025-05-15 12:00:00,166.9,167.1,166.75,166.83,207802.0,166.7029,166.9027,166.5531,166.633,207802.0
2025-05-15 12:10:00,166.85,166.85,166.57,166.67,176365.0,166.653,166.653,166.3733,166.4732,176365.0
2025-05-15 12:20:00,166.67,166.75,166.34,166.51,175575.0,166.4732,166.5531,166.1436,166.3134,175575.0
2025-05-15 12:30:00,166.49,166.75,166.34,166.73,163060.0,166.2934,166.5531,166.1436,166.5331,163060.0
2025-05-15 12:40:00,166.75,166.93,166.64,166.91,187007.0,166.5531,166.7329,166.4432,166.7129,187007.0
2025-05-15 12:50:00,166.91,166.96,166.6,166.66,132403.0,166.7129,166.7628,166.4033,166.4632,132403.0
2025-05-15 13:00:00,166.65,166.66,166.24,166.27,169260.0,166.4532,166.4632,166.0437,166.0737,169260.0
2025-05-15 13:10:00,166.27,166.39,166.1,166.33,144936.0,166.0737,166.1935,165.9039,166.1336,144936.0
2025-05-15 13:20:00,166.33,166.5,166.24,166.35,152516.0,166.1336,166.3034,166.0437,166.1536,152516.0
2025-05-15 13:30:00,166.36,166.43,166.23,166.29,130326.0,166.1636,166.2335,166.0337,166.0936,130326.0
2025-05-15 13:40:00,166.31,166.49,166.26,166.37,122168.0,166.1136,166.2934,166.0637,166.1735,122168.0
2025-05-15 13:50:00,166.36,166.57,166.29,166.34,145101.0,166.1636,166.3733,166.0936,166.1436,145101.0
2025-05-15 14:00:00,166.34,166.34,165.78,165.78,196074.0,166.1436,166.1436,165.5842,165.5842,196074.0
2025-05-15 14:10:00,165.78,165.84,164.77,164.77,413313.0,165.5842,165.6442,164.5754,164.5754,413313.0
2025-05-15 14:20:00,164.77,164.96,164.61,164.9,368774.0,164.5754,164.7652,164.4156,164.7053,368774.0
2025-05-15 14:30:00,164.9,165.18,164.87,165.0,294578.0,164.7053,164.9849,164.6753,164.8052,294578.0
2025-05-15 14:40:00,164.99,165.06,164.66,164.67,188938.0,164.7952,164.8651,164.4656,164.4756,188938.0
2025-05-15 14:50:00,164.66,164.89,164.63,164.71,156025.0,164.4656,164.6953,164.4356,164.5155,156025.0
2025-05-15 15:00:00,164.71,164.79,164.46,164.5,216739.0,164.5155,164.5954,164.2658,164.3058,216739.0
2025-05-15 15:10:00,164.49,164.59,164.26,164.39,296613.0,164.2958,164.3956,164.066,164.1959,296613.0
2025-05-15 15:20:00,164.4,164.42,163.84,164.08,374968.0,164.2059,164.2258,163.6465,163.8862,374968.0
2025-05-15 15:30:00,164.12,164.73,164.11,164.47,311956.0,163.9262,164.5355,163.9162,164.2758,311956.0
2025-05-15 15:40:00,164.46,164.86,164.46,164.77,291444.0,164.2658,164.6653,164.2658,164.5754,291444.0
2025-05-15 15:50:00,164.81,165.4,164.76,165.4,1204538.0,164.6154,165.2047,164.5654,165.2047,1204538.0
2025-05-16 09:30:00,168.95,170.65,168.39,169.74,3166661.0,168.7505,170.4485,168.1912,169.5396,3166661.0
2025-05-16 09:40:00,169.74,169.86,169.07,169.59,890927.0,169.5396,169.6594,168.8704,169.3897,890927.0
2025-05-16 09:50:00,169.59,169.92,168.55,169.23,789912.0,169.3897,169.7194,168.351,169.0302,789912.0
2025-05-16 10:00:00,169.22,169.89,168.54,169.88,589991.0,169.0202,169.6894,168.341,169.6794,589991.0
2025-05-16 10:10:00,169.86,169.89,169.08,169.44,553126.0,169.6594,169.6894,168.8803,169.2399,553126.0
2025-05-16 10:20:00,169.45,169.5,168.85,168.85,698984.0,169.2499,169.2998,168.6506,168.6506,698984.0
2025-05-16 10:30:00,168.86,168.86,167.79,167.81,686305.0,168.6606,168.6606,167.5919,167.6118,686305.0
2025-05-16 10:40:00,167.8,167.82,166.95,167.47,912557.0,167.6019,167.6218,166.7529,167.2722,912557.0
2025-05-16 10:50:00,167.48,168.28,167.44,168.05,491526.0,167.2822,168.0813,167.2423,167.8516,491526.0
2025-05-16 11:00:00,168.05,168.17,167.55,167.58,430021.0,167.8516,167.9714,167.3522,167.3821,430021.0
2025-05-16 11:10:00,167.57,167.83,167.39,167.52,478547.0,167.3721,167.6318,167.1923,167.3222,478547.0
2025-05-16 11:20:00,167.53,167.68,167.2,167.37,422824.0,167.3322,167.482,167.0026,167.1724,422824.0
2025-05-16 11:30:00,167.36,167.99,167.36,167.71,372110.0,167.1624,167.7916,167.1624,167.512,372110.0
2025-05-16 11:40:00,167.72,168.12,167.69,168.03,427682.0,167.522,167.9215,167.492,167.8316,427682.0
2025-05-16 11:50:00,168.03,168.11,167.52,167.53,337015.0,167.8316,167.9115,167.3222,167.3322,337015.0
2025-05-16 12:00:00,167.53,168.11,167.42,167.85,207107.0,167.3322,167.9115,167.2223,167.6518,207107.0
2025-05-16 12:10:00,167.85,168.02,167.63,167.97,234541.0,167.6518,167.8216,167.4321,167.7717,234541.0
2025-05-16 12:20:00,167.99,168.0,167.79,167.83,174081.0,167.7916,167.8016,167.5919,167.6318,174081.0
2025-05-16 12:30:00,167.84,167.95,167.74,167.8,292300.0,167.6418,167.7517,167.5419,167.6019,292300.0
2025-05-16 12:40:00,167.8,167.99,167.67,167.72,235335.0,167.6019,167.7916,167.472,167.522,235335.0
2025-05-16 12:50:00,167.73,167.9,167.53,167.54,142816.0,167.5319,167.7017,167.3322,167.3422,142816.0
2025-05-16 13:00:00,167.54,167.72,167.4,167.61,256197.0,167.3422,167.522,167.2023,167.4121,256197.0
2025-05-16 13:10:00,167.6,167.84,167.43,167.71,168658.0,167.4021,167.6418,167.2323,167.512,168658.0
2025-05-16 13:20:00,167.71,167.87,167.67,167.84,219163.0,167.512,167.6718,167.472,167.6418,219163.0
2025-05-16 13:30:00,167.86,167.86,167.51,167.63,220089.0,167.6618,167.6618,167.3122,167.4321,220089.0
2025-05-16 13:40:00,167.63,167.63,167.33,167.34,196119.0,167.4321,167.4321,167.1324,167.1424,196119.0
2025-05-16 13:50:00,167.34,167.34,166.96,167.17,299742.0,167.1424,167.1424,166.7628,166.9726,299742.0
2025-05-16 14:00:00,167.19,167.48,167.13,167.4,182431.0,166.9926,167.2822,166.9326,167.2023,182431.0
2025-05-16 14:10:00,167.39,167.58,167.29,167.43,178356.0,167.1923,167.3821,167.0925,167.2323,178356.0
2025-05-16 14:20:00,167.43,167.68,167.38,167.39,249729.0,167.2323,167.482,167.1824,167.1923,249729.0
2025-05-16 14:30:00,167.39,167.69,167.3,167.68,487353.0,167.1923,167.492,167.1024,167.482,487353.0
2025-05-16 14:40:00,167.69,167.99,167.65,167.86,349272.0,167.492,167.7916,167.452,167.6618,349272.0
2025-05-16 14:50:00,167.87,168.05,167.82,167.89,482622.0,167.6718,167.8516,167.6218,167.6917,482622.0
2025-05-16 15:00:00,167.88,168.17,167.83,168.06,393825.0,167.6818,167.9714,167.6318,167.8615,393825.0
2025-05-16 15:10:00,168.06,168.08,167.76,167.87,399189.0,167.8615,167.8815,167.5619,167.6718,399189.0
2025-05-16 15:20:00,167.88,167.88,167.54,167.71,365941.0,167.6818,167.6818,167.3422,167.512,365941.0
2025-05-16 15:30:00,167.7,167.73,167.24,167.25,543492.0,167.502,167.5319,167.0425,167.0525,543492.0
2025-05-16 15:40:00,167.24,167.46,167.16,167.41,456176.0,167.0425,167.2623,166.9626,167.2123,456176.0
2025-05-16 15:50:00,167.38,167.57,167.21,167.38,1393252.0,167.1824,167.3721,167.0126,167.1824,1393252.0
2025-05-19 09:30:00,165.63,166.99,165.43,166.67,1092393.0,165.4344,166.7928,165.2347,166.4732,1092393.0
2025-05-19 09:40:00,166.65,167.01,166.39,166.72,554876.0,166.4532,166.8128,166.1935,166.5231,554876.0
2025-05-19 09:50:00,166.72,166.97,166.43,166.7,496203.0,166.5231,166.7728,166.2335,166.5032,496203.0
2025-05-19 10:00:00,166.71,167.05,166.35,167.03,634024.0,166.5131,166.8527,166.1536,166.8328,634024.0
2025-05-19 10:10:00,167.03,167.23,166.1,166.45,684148.0,166.8328,167.0325,165.9039,166.2534,684148.0
2025-05-19 10:20:00,166.46,166.53,165.62,165.92,437081.0,166.2634,166.3334,165.4244,165.7241,437081.0
2025-05-19 10:30:00,165.92,166.04,165.41,165.9,371926.0,165.7241,165.8439,165.2147,165.7041,371926.0
2025-05-19 10:40:00,165.88,166.05,165.66,165.71,237858.0,165.6841,165.8539,165.4644,165.5143,237858.0
2025-05-19 10:50:00,165.71,165.97,165.55,165.82,230314.0,165.5143,165.774,165.3545,165.6242,230314.0
2025-05-19 11:00:00,165.83,165.88,165.49,165.83,300252.0,165.6342,165.6841,165.2946,165.6342,300252.0
2025-05-19 11:10:00,165.83,166.32,165.81,166.2,213145.0,165.6342,166.1236,165.6142,166.0037,213145.0
2025-05-19 11:20:00,166.2,166.34,165.98,166.32,224297.0,166.0037,166.1436,165.784,166.1236,224297.0
2025-05-19 11:30:00,166.31,166.6,166.14,166.53,249780.0,166.1136,166.4033,165.9438,166.3334,249780.0
2025-05-19 11:40:00,166.54,166.82,166.31,166.38,289115.0,166.3433,166.623,166.1136,166.1835,289115.0
2025-05-19 11:50:00,166.38,166.63,166.31,166.55,164460.0,166.1835,166.4332,166.1136,166.3533,164460.0
2025-05-19 12:00:00,166.55,166.65,166.4,166.51,122699.0,166.3533,166.4532,166.2035,166.3134,122699.0
2025-05-19 12:10:00,166.5,166.76,166.43,166.43,204340.0,166.3034,166.5631,166.2335,166.2335,204340.0
2025-05-19 12:20:00,166.44,166.7,165.96,166.69,415294.0,166.2435,166.5032,165.764,166.4932,415294.0
2025-05-19 12:30:00,166.7,166.75,166.28,166.29,141872.0,166.5032,166.5531,166.0837,166.0936,141872.0
2025-05-19 12:40:00,166.29,166.61,166.29,166.54,151228.0,166.0936,166.4133,166.0936,166.3433,151228.0
2025-05-19 12:50:00,166.56,166.84,166.5,166.79,203287.0,166.3633,166.643,166.3034,166.593,203287.0
2025-05-19 13:00:00,166.8,167.27,166.75,167.25,218367.0,166.603,167.0725,166.5531,167.0525,218367.0
2025-05-19 13:10:00,167.25,167.36,167.03,167.06,153292.0,167.0525,167.1624,166.8328,166.8627,153292.0
2025-05-19 13:20:00,167.06,167.19,166.98,167.06,113784.0,166.8627,166.9926,166.7828,166.8627,113784.0
2025-05-19 13:30:00,167.06,167.26,166.99,167.18,156785.0,166.8627,167.0625,166.7928,166.9826,156785.0
2025-05-19 13:40:00,167.18,167.21,166.98,167.07,107156.0,166.9826,167.0126,166.7828,166.8727,107156.0
2025-05-19 13:50:00,167.06,167.23,167.01,167.08,105996.0,166.8627,167.0325,166.8128,166.8827,105996.0
2025-05-19 14:00:00,167.07,167.22,167.05,167.2,91184.0,166.8727,167.0225,166.8527,167.0026,91184.0
2025-05-19 14:10:00,167.18,167.19,166.77,166.86,149392.0,166.9826,166.9926,166.5731,166.663,149392.0
2025-05-19 14:20:00,166.85,166.89,166.67,166.75,143015.0,166.653,166.6929,166.4732,166.5531,143015.0
2025-05-19 14:30:00,166.76,167.13,166.74,167.1,127493.0,166.5631,166.9326,166.5431,166.9027,127493.0
2025-05-19 14:40:00,167.11,167.12,166.82,166.92,99923.0,166.9127,166.9227,166.623,166.7229,99923.0
2025-05-19 14:50:00,166.9,167.21,166.9,167.11,152383.0,166.7029,167.0126,166.7029,166.9127,152383.0
2025-05-19 15:00:00,167.12,167.19,167.03,167.11,176993.0,166.9227,166.9926,166.8328,166.9127,176993.0
2025-05-19 15:10:00,167.11,167.22,167.03,167.18,156683.0,166.9127,167.0225,166.8328,166.9826,156683.0
2025-05-19 15:20:00,167.16,167.18,166.93,166.98,153323.0,166.9626,166.9826,166.7329,166.7828,153323.0
2025-05-19 15:30:00,166.97,167.21,166.92,167.14,198097.0,166.7728,167.0126,166.7229,166.9426,198097.0
2025-05-19 15:40:00,167.15,167.34,167.01,167.29,219166.0,166.9526,167.1424,166.8128,167.0925,219166.0
2025-05-19 15:50:00,167.3,167.95,167.3,167.86,864597.0,167.1024,167.7517,167.1024,167.6618,864597.0
2025-05-20 09:30:00,167.76,168.32,166.65,168.3,1408393.0,167.5619,168.1212,166.4532,168.1013,1408393.0
2025-05-20 09:40:00,168.31,168.71,167.3,167.76,729434.0,168.1113,168.5108,167.1024,167.5619,729434.0
2025-05-20 09:50:00,167.75,168.15,167.38,167.74,491601.0,167.5519,167.9514,167.1824,167.5419,491601.0
2025-05-20 10:00:00,167.74,167.99,167.29,167.34,362879.0,167.5419,167.7916,167.0925,167.1424,362879.0
2025-05-20 10:10:00,167.3,167.77,167.17,167.72,345936.0,167.1024,167.5719,166.9726,167.522,345936.0
2025-05-20 10:20:00,167.71,167.87,167.54,167.6,317089.0,167.512,167.6718,167.3422,167.4021,317089.0
2025-05-20 10:30:00,167.59,168.12,167.52,168.06,341022.0,167.3921,167.9215,167.3222,167.8615,341022.0
2025-05-20 10:40:00,168.07,168.2,167.91,168.13,269100.0,167.8715,168.0014,167.7117,167.9315,269100.0
2025-05-20 10:50:00,168.13,168.26,167.86,167.93,202698.0,167.9315,168.0613,167.6618,167.7317,202698.0
2025-05-20 11:00:00,167.92,168.07,167.72,167.94,203996.0,167.7217,167.8715,167.522,167.7417,203996.0
2025-05-20 11:10:00,167.94,167.94,167.69,167.91,168721.0,167.7417,167.7417,167.492,167.7117,168721.0
2025-05-20 11:20:00,167.91,167.99,167.73,167.8,233813.0,167.7117,167.7916,167.5319,167.6019,233813.0
2025-05-20 11:30:00,167.82,168.03,167.71,167.87,149372.0,167.6218,167.8316,167.512,167.6718,149372.0
2025-05-20 11:40:00,167.88,168.06,167.78,168.05,129670.0,167.6818,167.8615,167.5819,167.8516,129670.0
2025-05-20 11:50:00,168.05,168.24,167.88,168.14,215227.0,167.8516,168.0413,167.6818,167.9415,215227.0
2025-05-20 12:00:00,168.14,168.37,168.07,168.26,227709.0,167.9415,168.1712,167.8715,168.0613,227709.0
2025-05-20 12:10:00,168.25,168.46,168.07,168.46,230113.0,168.0513,168.2611,167.8715,168.2611,230113.0
2025-05-20 12:20:00,168.46,168.67,168.45,168.48,288018.0,168.2611,168.4708,168.2511,168.2811,288018.0
2025-05-20 12:30:00,168.48,169.06,168.41,169.02,322950.0,168.2811,168.8604,168.2111,168.8204,322950.0
2025-05-20 12:40:00,169.0,169.24,168.86,169.15,247013.0,168.8004,169.0402,168.6606,168.9503,247013.0
2025-05-20 12:50:00,169.16,169.54,169.12,169.22,404159.0,168.9602,169.3398,168.9203,169.0202,404159.0
2025-05-20 13:00:00,169.22,169.68,168.97,169.35,502107.0,169.0202,169.4796,168.7705,169.15,502107.0
2025-05-20 13:10:00,169.34,169.35,168.46,168.53,440949.0,169.14,169.15,168.2611,168.331,440949.0
2025-05-20 13:20:00,168.54,168.78,168.12,168.12,410156.0,168.341,168.5807,167.9215,167.9215,410156.0
2025-05-20 13:30:00,168.13,168.18,164.33,165.14,2057047.0,167.9315,167.9814,164.136,164.945,2057047.0
2025-05-20 13:40:00,165.14,166.81,165.03,165.56,1166437.0,164.945,166.613,164.8351,165.3645,1166437.0
2025-05-20 13:50:00,165.55,166.5,165.28,166.3,827998.0,165.3545,166.3034,165.0848,166.1036,827998.0
2025-05-20 14:00:00,166.28,166.99,166.15,166.54,545228.0,166.0837,166.7928,165.9538,166.3433,545228.0
2025-05-20 14:10:00,166.51,166.99,166.22,166.47,359988.0,166.3134,166.7928,166.0237,166.2734,359988.0
2025-05-20 14:20:00,166.48,166.48,165.61,165.74,357042.0,166.2834,166.2834,165.4144,165.5443,357042.0
2025-05-20 14:30:00,165.73,165.89,165.61,165.69,310001.0,165.5343,165.6941,165.4144,165.4943,310001.0
2025-05-20 14:40:00,165.69,165.77,165.43,165.54,269726.0,165.4943,165.5743,165.2347,165.3445,269726.0
2025-05-20 14:50:00,165.54,165.75,164.95,165.05,513706.0,165.3445,165.5543,164.7552,164.8551,513706.0
2025-05-20 15:00:00,165.02,165.03,164.26,164.59,527385.0,164.8251,164.8351,164.066,164.3956,527385.0
2025-05-20 15:10:00,164.61,165.04,164.4,164.97,467194.0,164.4156,164.8451,164.2059,164.7752,467194.0
2025-05-20 15:20:00,164.97,165.39,164.93,165.03,310962.0,164.7752,165.1947,164.7352,164.8351,310962.0
2025-05-20 15:30:00,165.05,165.57,165.05,165.49,357584.0,164.8551,165.3745,164.8551,165.2946,357584.0
2025-05-20 15:40:00,165.48,165.5,165.12,165.39,370491.0,165.2846,165.3046,164.925,165.1947,370491.0
2025-05-20 15:50:00,165.38,165.57,165.1,165.33,959069.0,165.1847,165.3745,164.905,165.1348,959069.0
2025-05-21 09:30:00,164.95,167.3,164.88,166.91,1157294.0,164.7552,167.1024,164.6853,166.7129,1157294.0
2025-05-21 09:40:00,166.92,168.84,166.64,168.73,1293839.0,166.7229,168.6406,166.4432,168.5308,1293839.0
2025-05-21 09:50:00,168.73,169.54,168.5,169.22,1118255.0,168.5308,169.3398,168.301,169.0202,1118255.0
2025-05-21 10:00:00,169.22,171.03,169.22,170.83,1774587.0,169.0202,170.828,169.0202,170.6283,1774587.0
2025-05-21 10:10:00,170.83,170.9,169.84,170.49,951800.0,170.6283,170.6982,169.6394,170.2887,951800.0
2025-05-21 10:20:00,170.48,170.63,169.82,170.56,764002.0,170.2787,170.4285,169.6195,170.3586,764002.0
2025-05-21 10:30:00,170.56,171.29,170.19,170.98,1144411.0,170.3586,171.0877,169.989,170.7781,1144411.0
2025-05-21 10:40:00,170.97,171.55,170.74,171.32,758377.0,170.7681,171.3474,170.5384,171.1177,758377.0
2025-05-21 10:50:00,171.31,172.87,171.24,172.84,1163327.0,171.1077,172.6659,171.0378,172.6359,1163327.0
2025-05-21 11:00:00,172.86,173.9,172.53,173.72,1455400.0,172.6559,173.6947,172.3263,173.5149,1455400.0
2025-05-21 11:10:00,173.72,174.47,173.1,174.4,1428704.0,173.5149,174.264,172.8956,174.1941,1428704.0
2025-05-21 11:20:00,174.4,174.53,173.58,174.07,1874410.0,174.1941,174.3239,173.375,173.8645,1874410.0
2025-05-21 11:30:00,174.07,174.1,173.09,173.15,921337.0,173.8645,173.8944,172.8856,172.9455,921337.0
2025-05-21 11:40:00,173.16,173.23,172.6,173.15,675450.0,172.9555,173.0254,172.3962,172.9455,675450.0
2025-05-21 11:50:00,173.14,173.71,172.89,173.56,502823.0,172.9355,173.5049,172.6858,173.3551,502823.0
2025-05-21 12:00:00,173.54,174.0,173.35,173.63,890033.0,173.3351,173.7945,173.1453,173.425,890033.0
2025-05-21 12:10:00,173.62,173.66,173.05,173.14,562351.0,173.415,173.4549,172.8457,172.9355,562351.0
2025-05-21 12:20:00,173.14,173.19,172.79,172.96,492006.0,172.9355,172.9855,172.586,172.7558,492006.0
2025-05-21 12:30:00,172.95,173.13,172.71,172.88,333632.0,172.7458,172.9256,172.5061,172.6759,333632.0
2025-05-21 12:40:00,172.88,173.15,172.71,173.05,368621.0,172.6759,172.9455,172.5061,172.8457,368621.0
2025-05-21 12:50:00,173.04,173.13,172.28,172.43,569274.0,172.8357,172.9256,172.0766,172.2264,569274.0
2025-05-21 13:00:00,172.46,172.65,172.13,172.21,355286.0,172.2564,172.4461,171.9267,172.0066,355286.0
2025-05-21 13:10:00,172.21,172.26,171.5,171.77,542752.0,172.0066,172.0566,171.2975,171.5672,542752.0
2025-05-21 13:20:00,171.76,171.78,170.43,170.5,753334.0,171.5572,171.5772,170.2288,170.2987,753334.0
2025-05-21 13:30:00,170.49,171.93,170.13,171.92,686531.0,170.2887,171.727,169.9291,171.717,686531.0
2025-05-21 13:40:00,171.91,171.95,170.84,171.07,486687.0,171.707,171.747,170.6383,170.868,486687.0
2025-05-21 13:50:00,171.05,171.33,170.74,171.07,362711.0,170.848,171.1277,170.5384,170.868,362711.0
2025-05-21 14:00:00,171.06,171.58,170.92,171.54,337611.0,170.858,171.3774,170.7182,171.3374,337611.0
2025-05-21 14:10:00,171.55,171.59,170.98,171.25,317637.0,171.3474,171.3874,170.7781,171.0478,317637.0
2025-05-21 14:20:00,171.26,171.26,170.64,170.83,356045.0,171.0578,171.0578,170.4385,170.6283,356045.0
2025-05-21 14:30:00,170.84,171.22,170.79,171.13,221701.0,170.6383,171.0178,170.5883,170.9279,221701.0
2025-05-21 14:40:00,171.13,171.34,170.93,171.02,252548.0,170.9279,171.1377,170.7282,170.8181,252548.0
2025-05-21 14:50:00,171.01,171.39,170.6,170.63,367016.0,170.8081,171.1876,170.3985,170.4285,367016.0
2025-05-21 15:00:00,170.64,171.06,170.39,170.4,419283.0,170.4385,170.858,170.1888,170.1988,419283.0
2025-05-21 15:10:00,170.39,170.71,170.2,170.29,600552.0,170.1888,170.5084,169.999,170.0889,600552.0
2025-05-21 15:20:00,170.31,170.36,169.84,169.95,639621.0,170.1089,170.1588,169.6394,169.7493,639621.0
2025-05-21 15:30:00,169.95,170.79,169.95,170.77,580405.0,169.7493,170.5883,169.7493,170.5683,580405.0
2025-05-21 15:40:00,170.76,170.93,170.42,170.62,551348.0,170.5584,170.7282,170.2188,170.4185,551348.0
2025-05-21 15:50:00,170.63,170.84,170.04,170.05,1510337.0,170.4285,170.6383,169.8392,169.8492,1510337.0
2025-05-22 09:30:00,173.35,174.24,172.12,173.07,1991795.0,173.1453,174.0343,171.9168,172.8656,1991795.0
2025-05-22 09:40:00,173.05,175.89,172.85,175.71,1950239.0,172.8457,175.6823,172.6459,175.5025,1950239.0
2025-05-22 09:50:00,175.71,177.7,175.21,177.35,2382138.0,175.5025,177.4902,175.0031,177.1406,2382138.0
2025-05-22 10:00:00,177.35,178.13,176.45,178.02,1746317.0,177.1406,177.9197,176.2416,177.8098,1746317.0
2025-05-22 10:10:00,178.0,178.01,177.1,177.17,1177173.0,177.7898,177.7998,176.8909,176.9608,1177173.0
2025-05-22 10:20:00,177.17,177.52,176.33,176.67,893637.0,176.9608,177.3104,176.1218,176.4614,893637.0
2025-05-22 10:30:00,176.66,177.37,175.68,175.85,1095543.0,176.4514,177.1606,175.4726,175.6423,1095543.0
2025-05-22 10:40:00,175.84,176.25,175.06,175.18,750911.0,175.6324,176.0419,174.8533,174.9731,750911.0
2025-05-22 10:50:00,175.18,175.49,174.72,175.28,938048.0,174.9731,175.2828,174.5137,175.073,938048.0
2025-05-22 11:00:00,175.27,175.45,174.24,174.67,557769.0,175.063,175.2428,174.0343,174.4637,557769.0
2025-05-22 11:10:00,174.69,175.44,174.54,175.42,534986.0,174.4837,175.2328,174.3339,175.2129,534986.0
2025-05-22 11:20:00,175.45,175.52,173.4,173.74,781930.0,175.2428,175.3127,173.1952,173.5348,781930.0
2025-05-22 11:30:00,173.74,175.14,173.74,174.34,940510.0,173.5348,174.9332,173.5348,174.1341,940510.0
2025-05-22 11:40:00,174.34,175.48,174.3,174.9,673550.0,174.1341,175.2728,174.0942,174.6935,673550.0
2025-05-22 11:50:00,174.9,175.04,174.33,174.39,386530.0,174.6935,174.8333,174.1241,174.1841,386530.0
2025-05-22 12:00:00,174.4,174.64,173.95,174.64,411177.0,174.1941,174.4338,173.7446,174.4338,411177.0
2025-05-22 12:10:00,174.61,174.93,174.49,174.55,323402.0,174.4038,174.7234,174.284,174.3439,323402.0
2025-05-22 12:20:00,174.52,174.91,174.33,174.56,314206.0,174.3139,174.7035,174.1241,174.3539,314206.0
2025-05-22 12:30:00,174.56,174.59,173.92,174.07,264730.0,174.3539,174.3838,173.7146,173.8645,264730.0
2025-05-22 12:40:00,174.08,174.11,173.32,173.39,463657.0,173.8744,173.9044,173.1153,173.1853,463657.0
2025-05-22 12:50:00,173.4,173.54,173.18,173.44,438202.0,173.1952,173.3351,172.9755,173.2352,438202.0
2025-05-22 13:00:00,173.44,173.86,173.35,173.39,353077.0,173.2352,173.6547,173.1453,173.1853,353077.0
2025-05-22 13:10:00,173.39,173.68,173.27,173.33,335879.0,173.1853,173.4749,173.0654,173.1253,335879.0
2025-05-22 13:20:00,173.33,173.95,173.31,173.84,404960.0,173.1253,173.7446,173.1053,173.6347,404960.0
2025-05-22 13:30:00,173.85,173.91,173.52,173.7,230074.0,173.6447,173.7046,173.3151,173.4949,230074.0
2025-05-22 13:40:00,173.71,174.23,173.71,173.96,292337.0,173.5049,174.0243,173.5049,173.7546,292337.0
2025-05-22 13:50:00,173.96,174.06,173.68,173.92,194390.0,173.7546,173.8545,173.4749,173.7146,194390.0
2025-05-22 14:00:00,173.91,174.12,173.78,173.91,199594.0,173.7046,173.9144,173.5748,173.7046,199594.0
2025-05-22 14:10:00,173.9,174.06,173.75,174.04,214570.0,173.6947,173.8545,173.5448,173.8345,214570.0
2025-05-22 14:20:00,174.03,174.32,173.83,173.92,335368.0,173.8245,174.1142,173.6247,173.7146,335368.0
2025-05-22 14:30:00,173.9,174.06,173.74,173.76,186841.0,173.6947,173.8545,173.5348,173.5548,186841.0
2025-05-22 14:40:00,173.75,173.99,173.62,173.87,241499.0,173.5448,173.7845,173.415,173.6647,241499.0
2025-05-22 14:50:00,173.88,174.11,173.82,174.0,197869.0,173.6747,173.9044,173.6147,173.7945,197869.0
2025-05-22 15:00:00,173.99,174.51,173.96,174.4,278570.0,173.7845,174.3039,173.7546,174.1941,278570.0
2025-05-22 15:10:00,174.39,174.47,173.89,173.9,295177.0,174.1841,174.264,173.6847,173.6947,295177.0
2025-05-22 15:20:00,173.9,174.02,173.62,173.78,365856.0,173.6947,173.8145,173.415,173.5748,365856.0
2025-05-22 15:30:00,173.8,173.87,173.12,173.27,585730.0,173.5948,173.6647,172.9156,173.0654,585730.0
2025-05-22 15:40:00,173.27,173.42,172.97,173.15,691076.0,173.0654,173.2152,172.7658,172.9455,691076.0
2025-05-22 15:50:00,173.15,173.55,171.88,172.0,2349345.0,172.9455,173.3451,171.677,171.7969,2349345.0
2025-05-23 09:30:00,170.29,171.09,169.9,170.19,1369349.0,170.0889,170.888,169.6994,169.989,1369349.0
2025-05-23 09:40:00,170.16,170.67,169.37,169.46,728044.0,169.9591,170.4685,169.17,169.2599,728044.0
2025-05-23 09:50:00,169.48,170.06,169.26,169.92,583588.0,169.2799,169.8592,169.0601,169.7194,583588.0
2025-05-23 10:00:00,169.93,170.57,169.8,170.26,581378.0,169.7293,170.3686,169.5995,170.059,581378.0
2025-05-23 10:10:00,170.24,170.85,170.08,170.43,394009.0,170.039,170.6483,169.8792,170.2288,394009.0
2025-05-23 10:20:00,170.42,170.72,170.14,170.26,271552.0,170.2188,170.5184,169.9391,170.059,271552.0
2025-05-23 10:30:00,170.26,171.16,170.16,171.05,339781.0,170.059,170.9579,169.9591,170.848,339781.0
2025-05-23 10:40:00,171.06,171.12,170.55,170.64,237930.0,170.858,170.9179,170.3486,170.4385,237930.0
2025-05-23 10:50:00,170.67,170.69,170.24,170.24,230968.0,170.4685,170.4884,170.039,170.039,230968.0
2025-05-23 11:00:00,170.25,170.5,170.03,170.32,213965.0,170.049,170.2987,169.8292,170.1189,213965.0
2025-05-23 11:10:00,170.33,170.6,170.18,170.49,156573.0,170.1289,170.3985,169.979,170.2887,156573.0
2025-05-23 11:20:00,170.49,170.75,170.42,170.5,186613.0,170.2887,170.5484,170.2188,170.2987,186613.0
2025-05-23 11:30:00,170.5,170.8,170.49,170.59,240519.0,170.2987,170.5983,170.2887,170.3886,240519.0
2025-05-23 11:40:00,170.6,170.8,170.49,170.66,177054.0,170.3985,170.5983,170.2887,170.4585,177054.0
2025-05-23 11:50:00,170.67,170.71,170.4,170.48,190318.0,170.4685,170.5084,170.1988,170.2787,190318.0
2025-05-23 12:00:00,170.49,170.53,170.09,170.27,323858.0,170.2887,170.3286,169.8892,170.0689,323858.0
2025-05-23 12:10:00,170.29,170.41,169.98,170.28,175045.0,170.0889,170.2088,169.7793,170.0789,175045.0
2025-05-23 12:20:00,170.29,170.57,170.26,170.38,145106.0,170.0889,170.3686,170.059,170.1788,145106.0
2025-05-23 12:30:00,170.38,170.41,170.15,170.37,133521.0,170.1788,170.2088,169.9491,170.1688,133521.0
2025-05-23 12:40:00,170.37,170.45,170.19,170.43,166823.0,170.1688,170.2487,169.989,170.2288,166823.0
2025-05-23 12:50:00,170.45,170.47,170.22,170.29,134987.0,170.2487,170.2687,170.019,170.0889,134987.0
2025-05-23 13:00:00,170.28,170.85,170.19,170.81,182497.0,170.0789,170.6483,169.989,170.6083,182497.0
2025-05-23 13:10:00,170.81,171.13,170.7,171.03,235181.0,170.6083,170.9279,170.4984,170.828,235181.0
2025-05-23 13:20:00,171.06,171.21,170.93,171.17,176286.0,170.858,171.0078,170.7282,170.9679,176286.0
2025-05-23 13:30:00,171.17,171.17,170.82,170.83,180938.0,170.9679,170.9679,170.6183,170.6283,180938.0
2025-05-23 13:40:00,170.84,170.84,170.52,170.72,138047.0,170.6383,170.6383,170.3186,170.5184,138047.0
2025-05-23 13:50:00,170.71,171.14,170.69,170.87,135463.0,170.5084,170.9379,170.4884,170.6682,135463.0
2025-05-23 14:00:00,170.86,171.05,170.8,170.97,131825.0,170.6582,170.848,170.5983,170.7681,131825.0
2025-05-23 14:10:00,170.97,171.02,170.77,170.82,157692.0,170.7681,170.8181,170.5683,170.6183,157692.0
2025-05-23 14:20:00,170.82,171.1,170.62,170.81,218653.0,170.6183,170.898,170.4185,170.6083,218653.0
2025-05-23 14:30:00,170.81,171.0,170.78,170.83,150066.0,170.6083,170.7981,170.5783,170.6283,150066.0
2025-05-23 14:40:00,170.84,170.93,170.54,170.78,190368.0,170.6383,170.7282,170.3386,170.5783,190368.0
2025-05-23 14:50:00,170.77,170.82,170.54,170.58,134341.0,170.5683,170.6183,170.3386,170.3786,134341.0
2025-05-23 15:00:00,170.57,170.78,170.37,170.77,206313.0,170.3686,170.5783,170.1688,170.5683,206313.0
2025-05-23 15:10:00,170.77,170.91,170.29,170.31,251834.0,170.5683,170.7082,170.0889,170.1089,251834.0
2025-05-23 15:20:00,170.31,170.42,169.92,170.36,479530.0,170.1089,170.2188,169.7194,170.1588,479530.0
2025-05-23 15:30:00,170.36,170.44,170.12,170.34,453490.0,170.1588,170.2387,169.9191,170.1389,453490.0
2025-05-23 15:40:00,170.33,170.43,169.82,169.92,543585.0,170.1289,170.2288,169.6195,169.7194,543585.0
2025-05-23 15:50:00,169.92,170.1,169.39,169.58,1865460.0,169.7194,169.8991,169.19,169.3798,1865460.0
2025-05-27 09:30:00,171.3,172.64,171.21,172.1,1312686.0,171.0977,172.4361,171.0078,171.8968,1312686.0
2025-05-27 09:40:00,172.09,172.17,171.32,171.82,600356.0,171.8868,171.9667,171.1177,171.6171,600356.0
2025-05-27 09:50:00,171.85,173.1,171.71,172.95,587305.0,171.6471,172.8956,171.5072,172.7458,587305.0
2025-05-27 10:00:00,172.93,173.88,172.88,173.85,778532.0,172.7258,173.6747,172.6759,173.6447,778532.0
2025-05-27 10:10:00,173.85,174.21,173.48,173.77,545907.0,173.6447,174.0043,173.2751,173.5648,545907.0
2025-05-27 10:20:00,173.76,173.78,173.17,173.7,489585.0,173.5548,173.5748,172.9655,173.4949,489585.0
2025-05-27 10:30:00,173.71,174.12,173.67,173.95,461112.0,173.5049,173.9144,173.4649,173.7446,461112.0
2025-05-27 10:40:00,173.93,173.95,173.22,173.51,363441.0,173.7246,173.7446,173.0155,173.3051,363441.0
2025-05-27 10:50:00,173.51,173.76,173.02,173.06,292621.0,173.3051,173.5548,172.8157,172.8556,292621.0
2025-05-27 11:00:00,173.05,173.39,172.9,173.01,293667.0,172.8457,173.1853,172.6958,172.8057,293667.0
2025-05-27 11:10:00,173.01,173.44,172.95,173.43,217053.0,172.8057,173.2352,172.7458,173.2252,217053.0
2025-05-27 11:20:00,173.44,173.68,173.2,173.22,393787.0,173.2352,173.4749,172.9955,173.0155,393787.0
2025-05-27 11:30:00,173.2,173.36,172.96,173.06,352849.0,172.9955,173.1553,172.7558,172.8556,352849.0
2025-05-27 11:40:00,173.06,173.09,172.63,172.91,262886.0,172.8556,172.8856,172.4262,172.7058,262886.0
2025-05-27 11:50:00,172.91,173.02,172.56,172.86,252092.0,172.7058,172.8157,172.3562,172.6559,252092.0
2025-05-27 12:00:00,172.87,173.13,172.67,173.13,249622.0,172.6659,172.9256,172.4661,172.9256,249622.0
2025-05-27 12:10:00,173.13,173.23,172.96,173.23,186865.0,172.9256,173.0254,172.7558,173.0254,186865.0
2025-05-27 12:20:00,173.21,173.27,173.06,173.16,170747.0,173.0055,173.0654,172.8556,172.9555,170747.0
2025-05-27 12:30:00,173.15,173.78,173.13,173.77,323827.0,172.9455,173.5748,172.9256,173.5648,323827.0
2025-05-27 12:40:00,173.77,173.81,173.43,173.46,259725.0,173.5648,173.6048,173.2252,173.2552,259725.0
2025-05-27 12:50:00,173.47,173.5,173.3,173.35,183628.0,173.2652,173.2951,173.0954,173.1453,183628.0
2025-05-27 13:00:00,173.35,173.69,173.28,173.56,249254.0,173.1453,173.4849,173.0754,173.3551,249254.0
2025-05-27 13:10:00,173.56,173.79,173.44,173.61,270880.0,173.3551,173.5848,173.2352,173.405,270880.0
2025-05-27 13:20:00,173.6,173.77,173.45,173.51,193770.0,173.395,173.5648,173.2452,173.3051,193770.0
2025-05-27 13:30:00,173.51,173.75,173.43,173.7,151446.0,173.3051,173.5448,173.2252,173.4949,151446.0
2025-05-27 13:40:00,173.68,173.84,173.63,173.75,187886.0,173.4749,173.6347,173.425,173.5448,187886.0
2025-05-27 13:50:00,173.75,173.84,173.69,173.75,144699.0,173.5448,173.6347,173.4849,173.5448,144699.0
2025-05-27 14:00:00,173.75,174.09,173.69,173.99,330467.0,173.5448,173.8844,173.4849,173.7845,330467.0
2025-05-27 14:10:00,174.0,174.01,173.79,173.97,171181.0,173.7945,173.8045,173.5848,173.7646,171181.0
2025-05-27 14:20:00,173.97,173.99,173.8,173.84,133838.0,173.7646,173.7845,173.5948,173.6347,133838.0
2025-05-27 14:30:00,173.84,173.91,173.72,173.89,181365.0,173.6347,173.7046,173.5149,173.6847,181365.0
2025-05-27 14:40:00,173.88,173.97,173.76,173.84,194411.0,173.6747,173.7646,173.5548,173.6347,194411.0
2025-05-27 14:50:00,173.83,173.94,173.68,173.69,196291.0,173.6247,173.7346,173.4749,173.4849,196291.0
2025-05-27 15:00:00,173.69,173.84,173.47,173.8,261363.0,173.4849,173.6347,173.2652,173.5948,261363.0
2025-05-27 15:10:00,173.8,173.87,173.58,173.7,239998.0,173.5948,173.6647,173.375,173.4949,239998.0
2025-05-27 15:20:00,173.69,173.77,173.53,173.7,220787.0,173.4849,173.5648,173.3251,173.4949,220787.0
2025-05-27 15:30:00,173.7,174.07,173.67,174.06,371383.0,173.4949,173.8645,173.4649,173.8545,371383.0
2025-05-27 15:40:00,174.06,174.1,173.88,173.96,322653.0,173.8545,173.8944,173.6747,173.7546,322653.0
2025-05-27 15:50:00,173.96,174.29,173.8,173.96,1164258.0,173.7546,174.0842,173.5948,173.7546,1164258.0
2025-05-28 09:30:00,174.13,176.42,173.96,176.31,1359611.0,173.9244,176.2117,173.7546,176.1018,1359611.0
2025-05-28 09:40:00,176.31,176.48,174.86,174.98,786003.0,176.1018,176.2716,174.6535,174.7734,786003.0
2025-05-28 09:50:00,174.97,175.6,174.82,174.92,522223.0,174.7634,175.3926,174.6136,174.7134,522223.0
2025-05-28 10:00:00,174.91,175.25,174.25,174.33,522622.0,174.7035,175.0431,174.0442,174.1241,522622.0
2025-05-28 10:10:00,174.32,174.49,174.01,174.12,412582.0,174.1142,174.284,173.8045,173.9144,412582.0
2025-05-28 10:20:00,174.11,174.52,173.82,174.42,325959.0,173.9044,174.3139,173.6147,174.214,325959.0
2025-05-28 10:30:00,174.43,174.53,173.83,174.12,318788.0,174.224,174.3239,173.6247,173.9144,318788.0
2025-05-28 10:40:00,174.11,174.29,173.89,174.11,252046.0,173.9044,174.0842,173.6847,173.9044,252046.0
2025-05-28 10:50:00,174.11,174.2,173.8,173.91,266790.0,173.9044,173.9943,173.5948,173.7046,266790.0
2025-05-28 11:00:00,173.9,174.31,173.87,174.26,231465.0,173.6947,174.1042,173.6647,174.0542,231465.0
2025-05-28 11:10:00,174.24,174.4,174.1,174.34,202959.0,174.0343,174.1941,173.8944,174.1341,202959.0
2025-05-28 11:20:00,174.35,174.63,174.29,174.51,289058.0,174.1441,174.4238,174.0842,174.3039,289058.0
2025-05-28 11:30:00,174.5,174.64,174.33,174.52,220950.0,174.2939,174.4338,174.1241,174.3139,220950.0
2025-05-28 11:40:00,174.52,174.52,173.98,174.02,178225.0,174.3139,174.3139,173.7746,173.8145,178225.0
2025-05-28 11:50:00,174.02,174.48,173.99,174.11,283623.0,173.8145,174.274,173.7845,173.9044,283623.0
2025-05-28 12:00:00,174.1,174.28,173.97,174.24,200651.0,173.8944,174.0742,173.7646,174.0343,200651.0
2025-05-28 12:10:00,174.25,174.34,174.08,174.23,151743.0,174.0442,174.1341,173.8744,174.0243,151743.0
2025-05-28 12:20:00,174.22,174.22,173.98,174.09,155230.0,174.0143,174.0143,173.7746,173.8844,155230.0
2025-05-28 12:30:00,174.08,174.24,174.03,174.24,134966.0,173.8744,174.0343,173.8245,174.0343,134966.0
2025-05-28 12:40:00,174.24,174.34,174.14,174.24,133684.0,174.0343,174.1341,173.9344,174.0343,133684.0
2025-05-28 12:50:00,174.23,174.31,174.1,174.14,124792.0,174.0243,174.1042,173.8944,173.9344,124792.0
2025-05-28 13:00:00,174.14,174.49,174.12,174.42,151256.0,173.9344,174.284,173.9144,174.214,151256.0
2025-05-28 13:10:00,174.43,174.53,174.26,174.41,142813.0,174.224,174.3239,174.0542,174.2041,142813.0
2025-05-28 13:20:00,174.41,174.47,174.09,174.16,141383.0,174.2041,174.264,173.8844,173.9543,141383.0
2025-05-28 13:30:00,174.15,174.31,173.94,173.97,143108.0,173.9444,174.1042,173.7346,173.7646,143108.0
2025-05-28 13:40:00,173.97,174.05,173.83,174.01,129418.0,173.7646,173.8445,173.6247,173.8045,129418.0
2025-05-28 13:50:00,174.01,174.02,173.64,173.7,236833.0,173.8045,173.8145,173.435,173.4949,236833.0
2025-05-28 14:00:00,173.69,173.86,173.52,173.67,147380.0,173.4849,173.6547,173.3151,173.4649,147380.0
2025-05-28 14:10:00,173.66,173.84,173.48,173.53,163254.0,173.4549,173.6347,173.2751,173.3251,163254.0
2025-05-28 14:20:00,173.52,173.65,173.44,173.62,150546.0,173.3151,173.4449,173.2352,173.415,150546.0
2025-05-28 14:30:00,173.61,173.89,173.61,173.86,132150.0,173.405,173.6847,173.405,173.6547,132150.0
2025-05-28 14:40:00,173.86,173.9,173.66,173.67,113782.0,173.6547,173.6947,173.4549,173.4649,113782.0
2025-05-28 14:50:00,173.69,173.71,173.08,173.56,265231.0,173.4849,173.5049,172.8756,173.3551,265231.0
2025-05-28 15:00:00,173.56,174.09,173.53,174.02,224197.0,173.3551,173.8844,173.3251,173.8145,224197.0
2025-05-28 15:10:00,174.01,174.02,173.66,173.81,254899.0,173.8045,173.8145,173.4549,173.6048,254899.0
2025-05-28 15:20:00,173.83,173.92,173.78,173.87,136756.0,173.6247,173.7146,173.5748,173.6647,136756.0
2025-05-28 15:30:00,173.86,174.12,173.8,173.87,274095.0,173.6547,173.9144,173.5948,173.6647,274095.0
2025-05-28 15:40:00,173.87,173.96,173.69,173.78,333747.0,173.6647,173.7546,173.4849,173.5748,333747.0
2025-05-28 15:50:00,173.77,173.87,173.01,173.4,939063.0,173.5648,173.6647,172.8057,173.1952,939063.0
2025-05-29 09:30:00,174.99,175.4,173.84,174.66,994369.0,174.7834,175.1929,173.6347,174.4538,994369.0
2025-05-29 09:40:00,174.65,174.94,173.57,173.61,540851.0,174.4438,174.7334,173.365,173.405,540851.0
2025-05-29 09:50:00,173.61,174.09,173.5,173.54,460751.0,173.405,173.8844,173.2951,173.3351,460751.0
2025-05-29 10:00:00,173.52,173.65,172.53,172.72,546572.0,173.3151,173.4449,172.3263,172.516,546572.0
2025-05-29 10:10:00,172.71,173.11,172.57,173.02,363449.0,172.5061,172.9056,172.3662,172.8157,363449.0
2025-05-29 10:20:00,172.99,173.53,172.83,173.45,247691.0,172.7857,173.3251,172.6259,173.2452,247691.0
2025-05-29 10:30:00,173.45,173.71,173.29,173.52,219758.0,173.2452,173.5049,173.0854,173.3151,219758.0
2025-05-29 10:40:00,173.52,173.81,173.43,173.64,193059.0,173.3151,173.6048,173.2252,173.435,193059.0
2025-05-29 10:50:00,173.64,173.85,173.54,173.72,200594.0,173.435,173.6447,173.3351,173.5149,200594.0
2025-05-29 11:00:00,173.72,173.8,173.39,173.47,220752.0,173.5149,173.5948,173.1853,173.2652,220752.0
2025-05-29 11:10:00,173.46,173.58,173.22,173.42,222622.0,173.2552,173.375,173.0155,173.2152,222622.0
2025-05-29 11:20:00,173.43,173.64,173.32,173.49,275812.0,173.2252,173.435,173.1153,173.2851,275812.0
2025-05-29 11:30:00,173.47,173.51,172.84,172.92,266156.0,173.2652,173.3051,172.6359,172.7158,266156.0
2025-05-29 11:40:00,172.92,173.0,172.66,172.67,195067.0,172.7158,172.7957,172.4561,172.4661,195067.0
2025-05-29 11:50:00,172.68,172.92,171.87,172.03,291874.0,172.4761,172.7158,171.667,171.8269,291874.0
2025-05-29 12:00:00,172.03,172.44,171.78,172.38,250569.0,171.8269,172.2364,171.5772,172.1764,250569.0
2025-05-29 12:10:00,172.38,172.79,172.35,172.67,216816.0,172.1764,172.586,172.1465,172.4661,216816.0
2025-05-29 12:20:00,172.69,172.76,172.51,172.61,164640.0,172.4861,172.556,172.3063,172.4062,164640.0
2025-05-29 12:30:00,172.61,172.75,172.33,172.45,199467.0,172.4062,172.546,172.1265,172.2464,199467.0
2025-05-29 12:40:00,172.44,172.71,172.44,172.53,122974.0,172.2364,172.5061,172.2364,172.3263,122974.0
2025-05-29 12:50:00,172.53,172.77,172.17,172.66,258474.0,172.3263,172.566,171.9667,172.4561,258474.0
2025-05-29 13:00:00,172.66,172.84,172.5,172.59,169514.0,172.4561,172.6359,172.2963,172.3862,169514.0
2025-05-29 13:10:00,172.6,172.81,172.57,172.74,187766.0,172.3962,172.6059,172.3662,172.536,187766.0
2025-05-29 13:20:00,172.74,172.98,172.52,172.53,165951.0,172.536,172.7757,172.3163,172.3263,165951.0
2025-05-29 13:30:00,172.52,172.63,172.36,172.48,162337.0,172.3163,172.4262,172.1565,172.2763,162337.0
2025-05-29 13:40:00,172.47,172.69,172.32,172.41,153313.0,172.2663,172.4861,172.1165,172.2064,153313.0
2025-05-29 13:50:00,172.41,172.59,172.38,172.51,196385.0,172.2064,172.3862,172.1764,172.3063,196385.0
2025-05-29 14:00:00,172.51,172.74,172.42,172.61,159815.0,172.3063,172.536,172.2164,172.4062,159815.0
2025-05-29 14:10:00,172.6,172.69,172.26,172.27,140556.0,172.3962,172.4861,172.0566,172.0666,140556.0
2025-05-29 14:20:00,172.28,172.34,172.05,172.1,191440.0,172.0766,172.1365,171.8468,171.8968,191440.0
2025-05-29 14:30:00,172.08,172.54,172.08,172.54,123538.0,171.8768,172.3363,171.8768,172.3363,123538.0
2025-05-29 14:40:00,172.53,172.69,172.5,172.56,130263.0,172.3263,172.4861,172.2963,172.3562,130263.0
2025-05-29 14:50:00,172.57,172.87,172.48,172.65,256055.0,172.3662,172.6659,172.2763,172.4461,256055.0
2025-05-29 15:00:00,172.64,172.85,172.47,172.52,233767.0,172.4361,172.6459,172.2663,172.3163,233767.0
2025-05-29 15:10:00,172.54,172.76,172.4,172.76,190646.0,172.3363,172.556,172.1964,172.556,190646.0
2025-05-29 15:20:00,172.75,172.97,172.66,172.68,199304.0,172.546,172.7658,172.4561,172.4761,199304.0
2025-05-29 15:30:00,172.67,172.9,172.65,172.82,398183.0,172.4661,172.6958,172.4461,172.6159,398183.0
2025-05-29 15:40:00,172.82,173.1,172.74,172.96,335046.0,172.6159,172.8956,172.536,172.7558,335046.0
2025-05-29 15:50:00,172.97,173.38,172.38,172.96,869328.0,172.7658,173.1753,172.1764,172.7558,869328.0
2025-05-30 09:30:00,172.41,172.75,171.56,171.8,673788.0,172.2064,172.546,171.3574,171.5971,673788.0
2025-05-30 09:40:00,171.81,171.9,171.36,171.61,341815.0,171.6071,171.697,171.1577,171.4074,341815.0
2025-05-30 09:50:00,171.6,171.78,170.91,171.65,412372.0,171.3974,171.5772,170.7082,171.4473,412372.0
2025-05-30 10:00:00,171.68,172.16,171.64,171.84,381907.0,171.4773,171.9567,171.4373,171.6371,381907.0
2025-05-30 10:10:00,171.83,172.26,171.73,172.12,301296.0,171.6271,172.0566,171.5272,171.9168,301296.0
2025-05-30 10:20:00,172.14,172.2,171.55,171.68,286116.0,171.9367,171.9967,171.3474,171.4773,286116.0
2025-05-30 10:30:00,171.67,172.1,171.59,171.93,273945.0,171.4673,171.8968,171.3874,171.727,273945.0
2025-05-30 10:40:00,171.92,172.0,171.56,171.67,296547.0,171.717,171.7969,171.3574,171.4673,296547.0
2025-05-30 10:50:00,171.67,171.86,171.41,171.63,261654.0,171.4673,171.6571,171.2076,171.4273,261654.0
2025-05-30 11:00:00,171.63,171.77,171.31,171.37,227209.0,171.4273,171.5672,171.1077,171.1676,227209.0
2025-05-30 11:10:00,171.38,171.39,170.91,171.04,238744.0,171.1776,171.1876,170.7082,170.838,238744.0
2025-05-30 11:20:00,171.05,171.45,170.93,171.45,213981.0,170.848,171.2475,170.7282,171.2475,213981.0
2025-05-30 11:30:00,171.42,171.59,170.66,170.82,289878.0,171.2176,171.3874,170.4585,170.6183,289878.0
2025-05-30 11:40:00,170.83,171.16,170.56,171.15,278291.0,170.6283,170.9579,170.3586,170.9479,278291.0
2025-05-30 11:50:00,171.14,171.55,171.06,171.43,182848.0,170.9379,171.3474,170.858,171.2276,182848.0
2025-05-30 12:00:00,171.43,171.45,170.99,171.32,244414.0,171.2276,171.2475,170.7881,171.1177,244414.0
2025-05-30 12:10:00,171.33,171.34,170.74,170.81,170356.0,171.1277,171.1377,170.5384,170.6083,170356.0
2025-05-30 12:20:00,170.79,170.86,169.73,169.8,328528.0,170.5883,170.6582,169.5296,169.5995,328528.0
2025-05-30 12:30:00,169.77,169.79,168.67,169.45,619920.0,169.5695,169.5895,168.4708,169.2499,619920.0
2025-05-30 12:40:00,169.45,169.71,168.78,168.94,389058.0,169.2499,169.5096,168.5807,168.7405,389058.0
2025-05-30 12:50:00,168.93,168.93,168.52,168.9,320388.0,168.7305,168.7305,168.321,168.7006,320388.0
2025-05-30 13:00:00,168.88,169.58,168.69,169.53,402662.0,168.6806,169.3798,168.4908,169.3298,402662.0
2025-05-30 13:10:00,169.53,169.55,169.12,169.49,216337.0,169.3298,169.3498,168.9203,169.2899,216337.0
2025-05-30 13:20:00,169.48,169.75,169.27,169.69,153186.0,169.2799,169.5496,169.0701,169.4896,153186.0
2025-05-30 13:30:00,169.73,170.05,169.68,169.98,173266.0,169.5296,169.8492,169.4796,169.7793,173266.0
2025-05-30 13:40:00,169.99,170.31,169.86,170.27,157113.0,169.7893,170.1089,169.6594,170.0689,157113.0
2025-05-30 13:50:00,170.28,170.76,170.28,170.52,247206.0,170.0789,170.5584,170.0789,170.3186,247206.0
2025-05-30 14:00:00,170.52,170.76,170.4,170.75,197075.0,170.3186,170.5584,170.1988,170.5484,197075.0
2025-05-30 14:10:00,170.74,171.04,170.64,170.98,245519.0,170.5384,170.838,170.4385,170.7781,245519.0
2025-05-30 14:20:00,170.97,171.08,170.8,170.8,170146.0,170.7681,170.878,170.5983,170.5983,170146.0
2025-05-30 14:30:00,170.82,170.98,170.73,170.92,151168.0,170.6183,170.7781,170.5284,170.7182,151168.0
2025-05-30 14:40:00,170.93,171.1,170.8,171.03,220173.0,170.7282,170.898,170.5983,170.828,220173.0
2025-05-30 14:50:00,171.03,171.26,170.93,171.18,247481.0,170.828,171.0578,170.7282,170.9779,247481.0
2025-05-30 15:00:00,171.17,171.83,171.09,171.62,349624.0,170.9679,171.6271,170.888,171.4173,349624.0
2025-05-30 15:10:00,171.64,171.9,171.46,171.82,247674.0,171.4373,171.697,171.2575,171.6171,247674.0
2025-05-30 15:20:00,171.82,172.23,171.68,172.08,306485.0,171.6171,172.0266,171.4773,171.8768,306485.0
2025-05-30 15:30:00,172.08,172.47,171.91,172.31,407201.0,171.8768,172.2663,171.707,172.1065,407201.0
2025-05-30 15:40:00,172.33,172.4,172.04,172.31,557740.0,172.1265,172.1964,171.8368,172.1065,557740.0
2025-05-30 15:50:00,172.32,173.44,172.3,172.77,2901863.0,172.1165,173.2352,172.0965,172.566,2901863.0
2025-06-02 09:30:00,169.01,171.07,168.65,170.93,1697802.0,168.8104,170.868,168.4509,170.7282,1697802.0
2025-06-02 09:40:00,170.92,170.99,169.71,169.77,584153.0,170.7182,170.7881,169.5096,169.5695,584153.0
2025-06-02 09:50:00,169.77,169.91,169.28,169.48,623384.0,169.5695,169.7094,169.0801,169.2799,623384.0
2025-06-02 10:00:00,169.47,169.94,168.86,169.61,716383.0,169.2699,169.7393,168.6606,169.4097,716383.0
2025-06-02 10:10:00,169.61,169.93,169.33,169.71,316942.0,169.4097,169.7293,169.13,169.5096,316942.0
2025-06-02 10:20:00,169.7,170.53,169.59,170.36,294796.0,169.4996,170.3286,169.3897,170.1588,294796.0
2025-06-02 10:30:00,170.35,170.63,169.87,170.05,300887.0,170.1488,170.4285,169.6694,169.8492,300887.0
2025-06-02 10:40:00,170.03,170.14,169.81,169.91,263089.0,169.8292,169.9391,169.6095,169.7094,263089.0
2025-06-02 10:50:00,169.91,170.35,169.87,170.28,250782.0,169.7094,170.1488,169.6694,170.0789,250782.0
2025-06-02 11:00:00,170.28,170.48,169.76,169.78,310954.0,170.0789,170.2787,169.5595,169.5795,310954.0
2025-06-02 11:10:00,169.78,170.08,169.66,170.06,236991.0,169.5795,169.8792,169.4597,169.8592,236991.0
2025-06-02 11:20:00,170.05,170.22,169.88,170.19,278153.0,169.8492,170.019,169.6794,169.989,278153.0
2025-06-02 11:30:00,170.19,170.28,169.76,169.9,197074.0,169.989,170.0789,169.5595,169.6994,197074.0
2025-06-02 11:40:00,169.88,170.17,169.87,170.17,136668.0,169.6794,169.9691,169.6694,169.9691,136668.0
2025-06-02 11:50:00,170.16,170.52,170.13,170.33,175655.0,169.9591,170.3186,169.9291,170.1289,175655.0
2025-06-02 12:00:00,170.32,170.36,170.1,170.22,138295.0,170.1189,170.1588,169.8991,170.019,138295.0
2025-06-02 12:10:00,170.22,170.3,170.07,170.2,163019.0,170.019,170.0989,169.8692,169.999,163019.0
2025-06-02 12:20:00,170.21,170.32,170.05,170.28,139249.0,170.009,170.1189,169.8492,170.0789,139249.0
2025-06-02 12:30:00,170.27,170.61,170.22,170.58,194387.0,170.0689,170.4085,170.019,170.3786,194387.0
2025-06-02 12:40:00,170.59,170.6,170.22,170.4,108209.0,170.3886,170.3985,170.019,170.1988,108209.0
2025-06-02 12:50:00,170.39,170.54,170.32,170.36,86438.0,170.1888,170.3386,170.1189,170.1588,86438.0
2025-06-02 13:00:00,170.37,170.55,170.31,170.52,104546.0,170.1688,170.3486,170.1089,170.3186,104546.0
2025-06-02 13:10:00,170.52,170.56,170.29,170.41,108209.0,170.3186,170.3586,170.0889,170.2088,108209.0
2025-06-02 13:20:00,170.41,170.51,170.31,170.5,109034.0,170.2088,170.3087,170.1089,170.2987,109034.0
2025-06-02 13:30:00,170.5,170.51,170.24,170.31,118059.0,170.2987,170.3087,170.039,170.1089,118059.0
2025-06-02 13:40:00,170.31,170.33,170.01,170.01,110760.0,170.1089,170.1289,169.8092,169.8092,110760.0
2025-06-02 13:50:00,170.0,170.03,169.6,169.67,277382.0,169.7993,169.8292,169.3997,169.4696,277382.0
2025-06-02 14:00:00,169.66,169.97,169.56,169.72,265143.0,169.4597,169.7693,169.3598,169.5196,265143.0
2025-06-02 14:10:00,169.72,170.17,169.61,170.09,185956.0,169.5196,169.9691,169.4097,169.8892,185956.0
2025-06-02 14:20:00,170.1,170.25,169.91,170.02,198886.0,169.8991,170.049,169.7094,169.8192,198886.0
2025-06-02 14:30:00,170.02,170.15,169.96,170.07,143543.0,169.8192,169.9491,169.7593,169.8692,143543.0
2025-06-02 14:40:00,170.08,170.14,169.97,170.04,92083.0,169.8792,169.9391,169.7693,169.8392,92083.0
2025-06-02 14:50:00,170.05,170.19,169.97,170.03,182605.0,169.8492,169.989,169.7693,169.8292,182605.0
2025-06-02 15:00:00,170.02,170.27,169.99,170.2,197813.0,169.8192,170.0689,169.7893,169.999,197813.0
2025-06-02 15:10:00,170.2,170.36,170.13,170.28,154170.0,169.999,170.1588,169.9291,170.0789,154170.0
2025-06-02 15:20:00,170.29,170.61,170.24,170.57,216794.0,170.0889,170.4085,170.039,170.3686,216794.0
2025-06-02 15:30:00,170.57,170.64,170.3,170.33,303748.0,170.3686,170.4385,170.0989,170.1289,303748.0
2025-06-02 15:40:00,170.34,170.41,170.16,170.34,252133.0,170.1389,170.2088,169.9591,170.1389,252133.0
2025-06-02 15:50:00,170.34,170.76,170.28,170.31,1240159.0,170.1389,170.5584,170.0789,170.1089,1240159.0
2025-06-03 09:30:00,168.87,169.57,166.68,167.29,2413339.0,168.6706,169.3698,166.4832,167.0925,2413339.0
2025-06-03 09:40:00,167.27,168.23,166.71,168.05,1361611.0,167.0725,168.0313,166.5131,167.8516,1361611.0
2025-06-03 09:50:00,168.07,168.28,167.5,168.14,676280.0,167.8715,168.0813,167.3022,167.9415,676280.0
2025-06-03 10:00:00,168.14,168.67,167.87,168.08,544970.0,167.9415,168.4708,167.6718,167.8815,544970.0
2025-06-03 10:10:00,168.08,168.64,167.86,168.52,427699.0,167.8815,168.4409,167.6618,168.321,427699.0
2025-06-03 10:20:00,168.52,168.84,168.16,168.71,342785.0,168.321,168.6406,167.9614,168.5108,342785.0
2025-06-03 10:30:00,168.71,168.77,168.18,168.44,251301.0,168.5108,168.5707,167.9814,168.2411,251301.0
2025-06-03 10:40:00,168.43,168.6,168.34,168.5,299336.0,168.2311,168.4009,168.1412,168.301,299336.0
2025-06-03 10:50:00,168.49,168.64,168.18,168.38,260930.0,168.291,168.4409,167.9814,168.1812,260930.0
2025-06-03 11:00:00,168.4,168.76,168.32,168.59,243513.0,168.2011,168.5607,168.1212,168.3909,243513.0
2025-06-03 11:10:00,168.58,168.85,168.32,168.7,252669.0,168.3809,168.6506,168.1212,168.5008,252669.0
2025-06-03 11:20:00,168.71,168.98,168.43,168.45,305038.0,168.5108,168.7805,168.2311,168.2511,305038.0
2025-06-03 11:30:00,168.45,168.68,168.17,168.57,208858.0,168.2511,168.4808,167.9714,168.3709,208858.0
2025-06-03 11:40:00,168.56,168.73,168.47,168.63,179298.0,168.361,168.5308,168.2711,168.4309,179298.0
2025-06-03 11:50:00,168.64,168.76,168.51,168.7,125944.0,168.4409,168.5607,168.311,168.5008,125944.0
2025-06-03 12:00:00,168.7,168.77,168.39,168.4,128459.0,168.5008,168.5707,168.1912,168.2011,128459.0
2025-06-03 12:10:00,168.4,169.06,168.4,169.04,196523.0,168.2011,168.8604,168.2011,168.8404,196523.0
2025-06-03 12:20:00,169.03,169.07,168.85,169.03,147721.0,168.8304,168.8704,168.6506,168.8304,147721.0
2025-06-03 12:30:00,169.01,169.24,168.86,169.2,248935.0,168.8104,169.0402,168.6606,169.0002,248935.0
2025-06-03 12:40:00,169.22,169.41,169.13,169.34,233186.0,169.0202,169.21,168.9303,169.14,233186.0
2025-06-03 12:50:00,169.34,169.5,169.16,169.25,178654.0,169.14,169.2998,168.9602,169.0501,178654.0
2025-06-03 13:00:00,169.25,169.25,168.98,169.22,194002.0,169.0501,169.0501,168.7805,169.0202,194002.0
2025-06-03 13:10:00,169.19,169.68,169.17,169.65,180970.0,168.9902,169.4796,168.9702,169.4497,180970.0
2025-06-03 13:20:00,169.65,169.8,169.43,169.45,187982.0,169.4497,169.5995,169.2299,169.2499,187982.0
2025-06-03 13:30:00,169.45,169.59,169.35,169.47,110518.0,169.2499,169.3897,169.15,169.2699,110518.0
2025-06-03 13:40:00,169.46,169.55,169.28,169.33,143337.0,169.2599,169.3498,169.0801,169.13,143337.0
2025-06-03 13:50:00,169.33,169.59,169.25,169.51,117087.0,169.13,169.3897,169.0501,169.3098,117087.0
2025-06-03 14:00:00,169.52,169.59,169.03,169.29,188585.0,169.3198,169.3897,168.8304,169.0901,188585.0
2025-06-03 14:10:00,169.28,169.28,168.77,168.8,192695.0,169.0801,169.0801,168.5707,168.6007,192695.0
2025-06-03 14:20:00,168.8,168.96,168.73,168.8,177782.0,168.6007,168.7605,168.5308,168.6007,177782.0
2025-06-03 14:30:00,168.79,168.95,168.46,168.78,187103.0,168.5907,168.7505,168.2611,168.5807,187103.0
2025-06-03 14:40:00,168.78,168.84,168.51,168.53,203621.0,168.5807,168.6406,168.311,168.331,203621.0
2025-06-03 14:50:00,168.51,168.58,168.32,168.44,227693.0,168.311,168.3809,168.1212,168.2411,227693.0
2025-06-03 15:00:00,168.45,168.68,168.18,168.38,238483.0,168.2511,168.4808,167.9814,168.1812,238483.0
2025-06-03 15:10:00,168.39,168.41,168.15,168.35,177852.0,168.1912,168.2111,167.9514,168.1512,177852.0
2025-06-03 15:20:00,168.34,168.47,168.18,168.44,209708.0,168.1412,168.2711,167.9814,168.2411,209708.0
2025-06-03 15:30:00,168.44,168.47,168.11,168.27,267785.0,168.2411,168.2711,167.9115,168.0713,267785.0
2025-06-03 15:40:00,168.28,168.28,167.78,167.81,570098.0,168.0813,168.0813,167.5819,167.6118,570098.0
2025-06-03 15:50:00,167.82,168.0,167.6,167.75,1198991.0,167.6218,167.8016,167.4021,167.5519,1198991.0
2025-06-04 09:30:00,168.25,169.58,168.19,168.64,1136667.0,168.0513,169.3798,167.9914,168.4409,1136667.0
2025-06-04 09:40:00,168.66,168.98,168.33,168.63,607562.0,168.4608,168.7805,168.1312,168.4309,607562.0
2025-06-04 09:50:00,168.62,168.91,168.28,168.85,351460.0,168.4209,168.7105,168.0813,168.6506,351460.0
2025-06-04 10:00:00,168.82,168.86,167.82,168.09,392497.0,168.6207,168.6606,167.6218,167.8915,392497.0
2025-06-04 10:10:00,168.11,168.63,168.1,168.41,275218.0,167.9115,168.4309,167.9015,168.2111,275218.0
2025-06-04 10:20:00,168.42,168.58,168.12,168.52,353528.0,168.2211,168.3809,167.9215,168.321,353528.0
2025-06-04 10:30:00,168.51,168.87,168.41,168.81,215533.0,168.311,168.6706,168.2111,168.6107,215533.0
2025-06-04 10:40:00,168.81,168.94,168.57,168.69,216063.0,168.6107,168.7405,168.3709,168.4908,216063.0
2025-06-04 10:50:00,168.68,168.73,168.26,168.59,189438.0,168.4808,168.5308,168.0613,168.3909,189438.0
2025-06-04 11:00:00,168.6,168.77,168.45,168.6,153869.0,168.4009,168.5707,168.2511,168.4009,153869.0
2025-06-04 11:10:00,168.59,168.63,168.15,168.16,236917.0,168.3909,168.4309,167.9514,167.9614,236917.0
2025-06-04 11:20:00,168.16,168.3,168.0,168.04,256656.0,167.9614,168.1013,167.8016,167.8416,256656.0
2025-06-04 11:30:00,168.04,168.4,167.93,168.36,192448.0,167.8416,168.2011,167.7317,168.1612,192448.0
2025-06-04 11:40:00,168.36,168.46,167.91,167.95,184799.0,168.1612,168.2611,167.7117,167.7517,184799.0
2025-06-04 11:50:00,167.95,168.3,167.91,168.08,160682.0,167.7517,168.1013,167.7117,167.8815,160682.0
2025-06-04 12:00:00,168.07,168.13,167.79,167.92,167464.0,167.8715,167.9315,167.5919,167.7217,167464.0
2025-06-04 12:10:00,167.9,168.33,167.82,168.3,206846.0,167.7017,168.1312,167.6218,168.1013,206846.0
2025-06-04 12:20:00,168.31,168.4,168.13,168.14,135474.0,168.1113,168.2011,167.9315,167.9415,135474.0
2025-06-04 12:30:00,168.13,168.27,167.99,168.0,134285.0,167.9315,168.0713,167.7916,167.8016,134285.0
2025-06-04 12:40:00,168.0,168.23,167.97,168.17,133268.0,167.8016,168.0313,167.7717,167.9714,133268.0
2025-06-04 12:50:00,168.19,168.32,168.13,168.23,101606.0,167.9914,168.1212,167.9315,168.0313,101606.0
2025-06-04 13:00:00,168.24,168.68,168.18,168.58,175142.0,168.0413,168.4808,167.9814,168.3809,175142.0
2025-06-04 13:10:00,168.58,168.75,168.51,168.7,129097.0,168.3809,168.5507,168.311,168.5008,129097.0
2025-06-04 13:20:00,168.69,168.75,168.58,168.58,97170.0,168.4908,168.5507,168.3809,168.3809,97170.0
2025-06-04 13:30:00,168.58,168.73,168.5,168.64,124443.0,168.3809,168.5308,168.301,168.4409,124443.0
2025-06-04 13:40:00,168.63,168.99,168.57,168.98,156875.0,168.4309,168.7905,168.3709,168.7805,156875.0
2025-06-04 13:50:00,168.98,169.18,168.83,169.11,234891.0,168.7805,168.9802,168.6306,168.9103,234891.0
2025-06-04 14:00:00,169.1,169.19,168.81,168.85,159743.0,168.9003,168.9902,168.6107,168.6506,159743.0
2025-06-04 14:10:00,168.84,168.9,168.71,168.75,111432.0,168.6406,168.7006,168.5108,168.5507,111432.0
2025-06-04 14:20:00,168.76,168.99,168.71,168.99,183954.0,168.5607,168.7905,168.5108,168.7905,183954.0
2025-06-04 14:30:00,168.98,169.1,168.9,169.05,181544.0,168.7805,168.9003,168.7006,168.8504,181544.0
2025-06-04 14:40:00,169.05,169.21,169.04,169.14,114567.0,168.8504,169.0102,168.8404,168.9403,114567.0
2025-06-04 14:50:00,169.14,169.27,169.08,169.18,118103.0,168.9403,169.0701,168.8803,168.9802,118103.0
2025-06-04 15:00:00,169.18,169.26,169.07,169.08,183633.0,168.9802,169.0601,168.8704,168.8803,183633.0
2025-06-04 15:10:00,169.08,169.34,169.08,169.21,166475.0,168.8803,169.14,168.8803,169.0102,166475.0
2025-06-04 15:20:00,169.22,169.36,169.02,169.1,166635.0,169.0202,169.16,168.8204,168.9003,166635.0
2025-06-04 15:30:00,169.09,169.26,169.04,169.12,201547.0,168.8903,169.0601,168.8404,168.9203,201547.0
2025-06-04 15:40:00,169.13,169.26,169.03,169.24,220032.0,168.9303,169.0601,168.8304,169.0402,220032.0
2025-06-04 15:50:00,169.24,169.57,169.05,169.41,758326.0,169.0402,169.3698,168.8504,169.21,758326.0
2025-06-05 09:30:00,171.62,172.36,170.54,171.15,1110911.0,171.4173,172.1565,170.3386,170.9479,1110911.0
2025-06-05 09:40:00,171.13,171.77,170.68,171.54,571070.0,170.9279,171.5672,170.4785,171.3374,571070.0
2025-06-05 09:50:00,171.53,171.62,170.99,171.08,352111.0,171.3275,171.4173,170.7881,170.878,352111.0
2025-06-05 10:00:00,171.08,171.4,169.87,169.9,405655.0,170.878,171.1976,169.6694,169.6994,405655.0
2025-06-05 10:10:00,169.89,170.31,169.79,170.11,406918.0,169.6894,170.1089,169.5895,169.9091,406918.0
2025-06-05 10:20:00,170.11,171.07,170.07,171.04,346282.0,169.9091,170.868,169.8692,170.838,346282.0
2025-06-05 10:30:00,171.01,171.29,170.15,171.11,508225.0,170.8081,171.0877,169.9491,170.9079,508225.0
2025-06-05 10:40:00,171.11,172.12,170.81,171.36,616441.0,170.9079,171.9168,170.6083,171.1577,616441.0
2025-06-05 10:50:00,171.33,171.52,171.17,171.28,189901.0,171.1277,171.3175,170.9679,171.0777,189901.0
2025-06-05 11:00:00,171.3,171.33,171.05,171.18,142645.0,171.0977,171.1277,170.848,170.9779,142645.0
2025-06-05 11:10:00,171.2,171.77,171.12,171.67,278288.0,170.9978,171.5672,170.9179,171.4673,278288.0
2025-06-05 11:20:00,171.67,171.7,171.33,171.44,231213.0,171.4673,171.4973,171.1277,171.2376,231213.0
2025-06-05 11:30:00,171.44,171.52,171.12,171.28,160262.0,171.2376,171.3175,170.9179,171.0777,160262.0
2025-06-05 11:40:00,171.29,171.38,170.83,171.06,389705.0,171.0877,171.1776,170.6283,170.858,389705.0
2025-06-05 11:50:00,171.06,171.33,171.06,171.23,232321.0,170.858,171.1277,170.858,171.0278,232321.0
2025-06-05 12:00:00,171.21,171.46,171.12,171.28,191379.0,171.0078,171.2575,170.9179,171.0777,191379.0
2025-06-05 12:10:00,171.27,171.45,171.04,171.39,255841.0,171.0678,171.2475,170.838,171.1876,255841.0
2025-06-05 12:20:00,171.38,171.65,171.32,171.55,211605.0,171.1776,171.4473,171.1177,171.3474,211605.0
2025-06-05 12:30:00,171.54,171.75,171.38,171.43,188815.0,171.3374,171.5472,171.1776,171.2276,188815.0
2025-06-05 12:40:00,171.41,171.64,170.79,170.85,225193.0,171.2076,171.4373,170.5883,170.6483,225193.0
2025-06-05 12:50:00,170.82,170.99,170.37,170.56,202375.0,170.6183,170.7881,170.1688,170.3586,202375.0
2025-06-05 13:00:00,170.56,170.89,170.37,170.87,180596.0,170.3586,170.6882,170.1688,170.6682,180596.0
2025-06-05 13:10:00,170.88,171.42,170.78,171.25,146018.0,170.6782,171.2176,170.5783,171.0478,146018.0
2025-06-05 13:20:00,171.25,171.69,171.24,171.58,144750.0,171.0478,171.4873,171.0378,171.3774,144750.0
2025-06-05 13:30:00,171.6,171.89,171.6,171.8,128402.0,171.3974,171.687,171.3974,171.5971,128402.0
2025-06-05 13:40:00,171.8,171.9,171.65,171.74,155554.0,171.5971,171.697,171.4473,171.5372,155554.0
2025-06-05 13:50:00,171.76,171.82,171.41,171.47,112739.0,171.5572,171.6171,171.2076,171.2675,112739.0
2025-06-05 14:00:00,171.46,171.58,171.28,171.42,125423.0,171.2575,171.3774,171.0777,171.2176,125423.0
2025-06-05 14:10:00,171.42,171.55,170.84,171.29,197763.0,171.2176,171.3474,170.6383,171.0877,197763.0
2025-06-05 14:20:00,171.29,171.57,171.24,171.54,243386.0,171.0877,171.3674,171.0378,171.3374,243386.0
2025-06-05 14:30:00,171.53,171.68,171.3,171.59,174980.0,171.3275,171.4773,171.0977,171.3874,174980.0
2025-06-05 14:40:00,171.59,171.59,171.27,171.42,136123.0,171.3874,171.3874,171.0678,171.2176,136123.0
2025-06-05 14:50:00,171.45,171.64,171.39,171.43,123673.0,171.2475,171.4373,171.1876,171.2276,123673.0
2025-06-05 15:00:00,171.42,171.42,170.85,170.86,167299.0,171.2176,171.2176,170.6483,170.6582,167299.0
2025-06-05 15:10:00,170.84,170.94,169.54,169.83,347638.0,170.6383,170.7381,169.3398,169.6295,347638.0
2025-06-05 15:20:00,169.81,170.02,169.35,169.84,382948.0,169.6095,169.8192,169.15,169.6394,382948.0
2025-06-05 15:30:00,169.84,170.57,169.79,170.5,326206.0,169.6394,170.3686,169.5895,170.2987,326206.0
2025-06-05 15:40:00,170.51,170.61,170.18,170.36,283085.0,170.3087,170.4085,169.979,170.1588,283085.0
2025-06-05 15:50:00,170.37,170.62,169.71,169.89,1171565.0,170.1688,170.4185,169.5096,169.6894,1171565.0
2025-06-06 09:30:00,172.3,173.7,172.3,173.05,1533099.0,172.0965,173.4949,172.0965,172.8457,1533099.0
2025-06-06 09:40:00,173.03,173.57,172.97,173.28,587365.0,172.8257,173.365,172.7658,173.0754,587365.0
2025-06-06 09:50:00,173.29,174.17,173.18,174.05,690090.0,173.0854,173.9643,172.9755,173.8445,690090.0
2025-06-06 10:00:00,174.06,174.49,173.81,174.22,432747.0,173.8545,174.284,173.6048,174.0143,432747.0
2025-06-06 10:10:00,174.23,175.43,174.12,174.87,748863.0,174.0243,175.2228,173.9144,174.6635,748863.0
2025-06-06 10:20:00,174.85,175.05,174.13,174.25,496128.0,174.6435,174.8433,173.9244,174.0442,496128.0
2025-06-06 10:30:00,174.25,174.69,174.06,174.35,297271.0,174.0442,174.4837,173.8545,174.1441,297271.0
2025-06-06 10:40:00,174.34,174.64,174.27,174.62,267664.0,174.1341,174.4338,174.0642,174.4138,267664.0
2025-06-06 10:50:00,174.62,174.71,174.1,174.12,282265.0,174.4138,174.5037,173.8944,173.9144,282265.0
2025-06-06 11:00:00,174.13,174.54,174.12,174.33,264838.0,173.9244,174.3339,173.9144,174.1241,264838.0
2025-06-06 11:10:00,174.33,174.34,173.36,173.52,265858.0,174.1241,174.1341,173.1553,173.3151,265858.0
2025-06-06 11:20:00,173.52,174.25,173.31,173.94,358822.0,173.3151,174.0442,173.1053,173.7346,358822.0
2025-06-06 11:30:00,173.93,174.55,173.85,174.5,215739.0,173.7246,174.3439,173.6447,174.2939,215739.0
2025-06-06 11:40:00,174.49,174.59,174.21,174.52,152882.0,174.284,174.3838,174.0043,174.3139,152882.0
2025-06-06 11:50:00,174.51,174.71,174.36,174.42,230729.0,174.3039,174.5037,174.1541,174.214,230729.0
2025-06-06 12:00:00,174.42,174.5,174.33,174.5,126588.0,174.214,174.2939,174.1241,174.2939,126588.0
2025-06-06 12:10:00,174.49,174.55,174.24,174.26,140807.0,174.284,174.3439,174.0343,174.0542,140807.0
2025-06-06 12:20:00,174.26,174.29,173.99,174.15,165658.0,174.0542,174.0842,173.7845,173.9444,165658.0
2025-06-06 12:30:00,174.13,174.19,173.78,173.86,140777.0,173.9244,173.9843,173.5748,173.6547,140777.0
2025-06-06 12:40:00,173.85,174.08,173.72,173.88,137786.0,173.6447,173.8744,173.5149,173.6747,137786.0
2025-06-06 12:50:00,173.9,174.18,173.6,174.14,210880.0,173.6947,173.9743,173.395,173.9344,210880.0
2025-06-06 13:00:00,174.12,174.22,173.9,173.99,115871.0,173.9144,174.0143,173.6947,173.7845,115871.0
2025-06-06 13:10:00,174.0,174.31,173.88,174.31,161187.0,173.7945,174.1042,173.6747,174.1042,161187.0
2025-06-06 13:20:00,174.3,174.5,174.26,174.31,133422.0,174.0942,174.2939,174.0542,174.1042,133422.0
2025-06-06 13:30:00,174.32,174.44,174.26,174.41,87170.0,174.1142,174.234,174.0542,174.2041,87170.0
2025-06-06 13:40:00,174.43,174.7,174.39,174.67,128388.0,174.224,174.4937,174.1841,174.4637,128388.0
2025-06-06 13:50:00,174.67,174.94,174.65,174.86,161903.0,174.4637,174.7334,174.4438,174.6535,161903.0
2025-06-06 14:00:00,174.84,175.18,174.77,175.12,281691.0,174.6335,174.9731,174.5636,174.9132,281691.0
2025-06-06 14:10:00,175.11,175.44,175.08,175.43,255032.0,174.9032,175.2328,174.8733,175.2228,255032.0
2025-06-06 14:20:00,175.41,175.83,175.31,175.42,459801.0,175.2029,175.6224,175.103,175.2129,459801.0
2025-06-06 14:30:00,175.4,175.66,175.13,175.25,241519.0,175.1929,175.4526,174.9232,175.0431,241519.0
2025-06-06 14:40:00,175.22,175.25,175.04,175.1,163724.0,175.0131,175.0431,174.8333,174.8932,163724.0
2025-06-06 14:50:00,175.11,175.45,175.06,175.29,229509.0,174.9032,175.2428,174.8533,175.083,229509.0
2025-06-06 15:00:00,175.26,175.43,174.99,175.04,279667.0,175.053,175.2228,174.7834,174.8333,279667.0
2025-06-06 15:10:00,175.04,175.06,174.86,174.97,242029.0,174.8333,174.8533,174.6535,174.7634,242029.0
2025-06-06 15:20:00,174.95,174.95,174.68,174.84,278624.0,174.7434,174.7434,174.4737,174.6335,278624.0
2025-06-06 15:30:00,174.84,175.3,174.78,174.99,434471.0,174.6335,175.093,174.5736,174.7834,434471.0
2025-06-06 15:40:00,174.98,175.52,174.87,175.22,671738.0,174.7734,175.3127,174.6635,175.0131,671738.0
2025-06-06 15:50:00,175.22,175.4,174.78,174.92,1227450.0,175.0131,175.1929,174.5736,174.7134,1227450.0
2025-06-09 09:30:00,175.75,176.61,175.66,176.1,916664.0,175.75,176.61,175.66,176.1,916664.0
2025-06-09 09:40:00,176.1,177.13,175.95,176.33,483731.0,176.1,177.13,175.95,176.33,483731.0
2025-06-09 09:50:00,176.33,177.09,176.25,176.69,374783.0,176.33,177.09,176.25,176.69,374783.0
2025-06-09 10:00:00,176.74,177.65,176.62,177.63,349954.0,176.74,177.65,176.62,177.63,349954.0
2025-06-09 10:10:00,177.64,177.67,176.91,177.02,337883.0,177.64,177.67,176.91,177.02,337883.0
2025-06-09 10:20:00,177.02,177.13,176.71,176.87,275028.0,177.02,177.13,176.71,176.87,275028.0
2025-06-09 10:30:00,176.87,177.3,176.69,177.15,376607.0,176.87,177.3,176.69,177.15,376607.0
2025-06-09 10:40:00,177.14,177.38,176.74,176.76,238930.0,177.14,177.38,176.74,176.76,238930.0
2025-06-09 10:50:00,176.76,176.82,176.35,176.37,215366.0,176.76,176.82,176.35,176.37,215366.0
2025-06-09 11:00:00,176.37,176.79,176.25,176.77,252603.0,176.37,176.79,176.25,176.77,252603.0
2025-06-09 11:10:00,176.77,176.87,176.48,176.55,250738.0,176.77,176.87,176.48,176.55,250738.0
2025-06-09 11:20:00,176.56,176.85,176.37,176.84,280407.0,176.56,176.85,176.37,176.84,280407.0
2025-06-09 11:30:00,176.83,177.1,176.72,176.95,226252.0,176.83,177.1,176.72,176.95,226252.0
2025-06-09 11:40:00,176.95,177.18,176.85,176.98,167436.0,176.95,177.18,176.85,176.98,167436.0
2025-06-09 11:50:00,176.98,177.36,176.98,177.13,172040.0,176.98,177.36,176.98,177.13,172040.0
2025-06-09 12:00:00,177.14,177.43,176.91,176.94,162400.0,177.14,177.43,176.91,176.94,162400.0
2025-06-09 12:10:00,176.95,177.13,176.83,177.06,134649.0,176.95,177.13,176.83,177.06,134649.0
2025-06-09 12:20:00,177.06,177.06,176.85,176.91,114752.0,177.06,177.06,176.85,176.91,114752.0
2025-06-09 12:30:00,176.9,177.27,176.88,177.18,148666.0,176.9,177.27,176.88,177.18,148666.0
2025-06-09 12:40:00,177.18,177.31,177.01,177.21,157260.0,177.18,177.31,177.01,177.21,157260.0
2025-06-09 12:50:00,177.2,177.35,177.15,177.3,110665.0,177.2,177.35,177.15,177.3,110665.0
2025-06-09 13:00:00,177.3,177.43,177.16,177.38,118471.0,177.3,177.43,177.16,177.38,118471.0
2025-06-09 13:10:00,177.39,177.51,177.29,177.36,111763.0,177.39,177.51,177.29,177.36,111763.0
2025-06-09 13:20:00,177.36,177.65,177.31,177.4,141376.0,177.36,177.65,177.31,177.4,141376.0
2025-06-09 13:30:00,177.41,177.59,177.29,177.59,111098.0,177.41,177.59,177.29,177.59,111098.0
2025-06-09 13:40:00,177.59,177.64,177.28,177.36,171416.0,177.59,177.64,177.28,177.36,171416.0
2025-06-09 13:50:00,177.36,177.47,177.16,177.4,107496.0,177.36,177.47,177.16,177.4,107496.0
2025-06-09 14:00:00,177.39,177.41,177.12,177.24,119100.0,177.39,177.41,177.12,177.24,119100.0
2025-06-09 14:10:00,177.24,177.31,176.97,177.19,245615.0,177.24,177.31,176.97,177.19,245615.0
2025-06-09 14:20:00,177.18,177.56,177.18,177.37,171191.0,177.18,177.56,177.18,177.37,171191.0
2025-06-09 14:30:00,177.37,177.64,177.33,177.48,147460.0,177.37,177.64,177.33,177.48,147460.0
2025-06-09 14:40:00,177.47,177.73,177.39,177.69,177991.0,177.47,177.73,177.39,177.69,177991.0
2025-06-09 14:50:00,177.69,177.92,177.55,177.81,276387.0,177.69,177.92,177.55,177.81,276387.0
2025-06-09 15:00:00,177.81,177.87,177.53,177.56,280595.0,177.81,177.87,177.53,177.56,280595.0
2025-06-09 15:10:00,177.56,177.6,177.38,177.53,159553.0,177.56,177.6,177.38,177.53,159553.0
2025-06-09 15:20:00,177.53,177.65,177.43,177.5,136131.0,177.53,177.65,177.43,177.5,136131.0
2025-06-09 15:30:00,177.5,177.66,177.44,177.59,265658.0,177.5,177.66,177.44,177.59,265658.0
2025-06-09 15:40:00,177.59,177.64,177.29,177.42,229477.0,177.59,177.64,177.29,177.42,229477.0
2025-06-09 15:50:00,177.44,177.84,177.2,177.59,1659042.0,177.44,177.84,177.2,177.59,1659042.0
2025-06-10 09:30:00,177.77,178.64,177.35,178.59,920767.0,177.77,178.64,177.35,178.59,920767.0
2025-06-10 09:40:00,178.59,180.96,178.06,180.62,1864305.0,178.59,180.96,178.06,180.62,1864305.0
2025-06-10 09:50:00,180.63,180.63,179.42,179.91,1217953.0,180.63,180.63,179.42,179.91,1217953.0
2025-06-10 10:00:00,179.91,180.98,179.71,180.5,985726.0,179.91,180.98,179.71,180.5,985726.0
2025-06-10 10:10:00,180.49,181.76,180.34,180.72,1047150.0,180.49,181.76,180.34,180.72,1047150.0
2025-06-10 10:20:00,180.74,181.14,180.56,181.12,532423.0,180.74,181.14,180.56,181.12,532423.0
2025-06-10 10:30:00,181.12,182.22,181.1,182.08,803643.0,181.12,182.22,181.1,182.08,803643.0
2025-06-10 10:40:00,182.09,182.45,181.58,182.19,598868.0,182.09,182.45,181.58,182.19,598868.0
2025-06-10 10:50:00,182.17,182.18,181.22,181.27,398351.0,182.17,182.18,181.22,181.27,398351.0
2025-06-10 11:00:00,181.28,181.6,181.05,181.09,447491.0,181.28,181.6,181.05,181.09,447491.0
2025-06-10 11:10:00,181.09,181.47,180.89,181.47,511061.0,181.09,181.47,180.89,181.47,511061.0
2025-06-10 11:20:00,181.46,181.61,180.89,181.02,538293.0,181.46,181.61,180.89,181.02,538293.0
2025-06-10 11:30:00,181.01,181.06,180.17,180.61,565839.0,181.01,181.06,180.17,180.61,565839.0
2025-06-10 11:40:00,180.61,181.19,180.36,181.14,285561.0,180.61,181.19,180.36,181.14,285561.0
2025-06-10 11:50:00,181.14,181.29,180.92,181.14,212763.0,181.14,181.29,180.92,181.14,212763.0
2025-06-10 12:00:00,181.14,181.37,180.95,181.18,261040.0,181.14,181.37,180.95,181.18,261040.0
2025-06-10 12:10:00,181.17,181.68,181.17,181.64,245897.0,181.17,181.68,181.17,181.64,245897.0
2025-06-10 12:20:00,181.64,181.82,181.42,181.66,210152.0,181.64,181.82,181.42,181.66,210152.0
2025-06-10 12:30:00,181.65,181.76,181.2,181.33,173064.0,181.65,181.76,181.2,181.33,173064.0
2025-06-10 12:40:00,181.33,181.42,181.15,181.35,178999.0,181.33,181.42,181.15,181.35,178999.0
2025-06-10 12:50:00,181.36,181.5,181.26,181.33,207484.0,181.36,181.5,181.26,181.33,207484.0
2025-06-10 13:00:00,181.33,181.43,181.03,181.32,183626.0,181.33,181.43,181.03,181.32,183626.0
2025-06-10 13:10:00,181.31,181.52,181.17,181.23,189463.0,181.31,181.52,181.17,181.23,189463.0
2025-06-10 13:20:00,181.25,181.5,180.97,180.98,170285.0,181.25,181.5,180.97,180.98,170285.0
2025-06-10 13:30:00,180.97,180.98,180.58,180.59,166332.0,180.97,180.98,180.58,180.59,166332.0
2025-06-10 13:40:00,180.61,180.64,180.33,180.44,208433.0,180.61,180.64,180.33,180.44,208433.0
2025-06-10 13:50:00,180.43,180.47,180.06,180.1,147668.0,180.43,180.47,180.06,180.1,147668.0
2025-06-10 14:00:00,180.09,180.1,179.68,179.95,256089.0,180.09,180.1,179.68,179.95,256089.0
2025-06-10 14:10:00,179.95,180.16,179.88,180.13,122295.0,179.95,180.16,179.88,180.13,122295.0
2025-06-10 14:20:00,180.14,180.3,180.03,180.22,92248.0,180.14,180.3,180.03,180.22,92248.0
2025-06-10 14:30:00,180.22,180.3,180.1,180.3,102255.0,180.22,180.3,180.1,180.3,102255.0
2025-06-10 14:40:00,180.29,180.39,180.14,180.3,132816.0,180.29,180.39,180.14,180.3,132816.0
2025-06-10 14:50:00,180.31,180.77,180.22,180.54,186225.0,180.31,180.77,180.22,180.54,186225.0
2025-06-10 15:00:00,180.53,180.8,180.5,180.53,177333.0,180.53,180.8,180.5,180.53,177333.0
2025-06-10 15:10:00,180.54,180.69,176.47,177.89,1787914.0,180.54,180.69,176.47,177.89,1787914.0
2025-06-10 15:20:00,177.89,179.65,177.79,179.34,1058669.0,177.89,179.65,177.79,179.34,1058669.0
2025-06-10 15:30:00,179.33,179.77,179.26,179.71,397976.0,179.33,179.77,179.26,179.71,397976.0
2025-06-10 15:40:00,179.7,180.06,179.65,179.87,432883.0,179.7,180.06,179.65,179.87,432883.0
2025-06-10 15:50:00,179.87,180.23,179.66,179.99,1608405.0,179.87,180.23,179.66,179.99,1608405.0
2025-06-11 09:30:00,181.11,181.75,180.31,180.34,1217060.0,181.11,181.75,180.31,180.34,1217060.0
2025-06-11 09:40:00,180.34,180.58,179.52,179.93,524526.0,180.34,180.58,179.52,179.93,524526.0
2025-06-11 09:50:00,179.93,180.82,179.89,180.24,535945.0,179.93,180.82,179.89,180.24,535945.0
2025-06-11 10:00:00,180.24,180.6,180.04,180.29,385137.0,180.24,180.6,180.04,180.29,385137.0
2025-06-11 10:10:00,180.29,180.66,180.11,180.33,367223.0,180.29,180.66,180.11,180.33,367223.0
2025-06-11 10:20:00,180.31,180.58,180.06,180.37,356170.0,180.31,180.58,180.06,180.37,356170.0
2025-06-11 10:30:00,180.36,180.43,179.98,180.19,342170.0,180.36,180.43,179.98,180.19,342170.0
2025-06-11 10:40:00,180.19,180.34,179.85,179.89,187960.0,180.19,180.34,179.85,179.89,187960.0
2025-06-11 10:50:00,179.91,180.12,179.76,179.91,216800.0,179.91,180.12,179.76,179.91,216800.0
2025-06-11 11:00:00,179.91,180.32,179.88,179.88,248593.0,179.91,180.32,179.88,179.88,248593.0
2025-06-11 11:10:00,179.85,180.17,179.74,180.03,173519.0,179.85,180.17,179.74,180.03,173519.0
2025-06-11 11:20:00,180.02,180.21,179.97,180.06,177510.0,180.02,180.21,179.97,180.06,177510.0
2025-06-11 11:30:00,180.06,180.2,179.98,180.01,119299.0,180.06,180.2,179.98,180.01,119299.0
2025-06-11 11:40:00,180.01,180.07,179.58,179.87,188160.0,180.01,180.07,179.58,179.87,188160.0
2025-06-11 11:50:00,179.85,179.91,179.56,179.6,168490.0,179.85,179.91,179.56,179.6,168490.0
2025-06-11 12:00:00,179.6,179.79,179.43,179.45,199632.0,179.6,179.79,179.43,179.45,199632.0
2025-06-11 12:10:00,179.44,179.46,179.09,179.15,241078.0,179.44,179.46,179.09,179.15,241078.0
2025-06-11 12:20:00,179.15,179.21,178.79,179.21,255943.0,179.15,179.21,178.79,179.21,255943.0
2025-06-11 12:30:00,179.2,179.62,179.19,179.51,119042.0,179.2,179.62,179.19,179.51,119042.0
2025-06-11 12:40:00,179.52,179.57,179.27,179.37,116010.0,179.52,179.57,179.27,179.37,116010.0
2025-06-11 12:50:00,179.37,179.44,179.0,179.16,135571.0,179.37,179.44,179.0,179.16,135571.0
2025-06-11 13:00:00,179.18,179.4,179.05,179.29,139031.0,179.18,179.4,179.05,179.29,139031.0
2025-06-11 13:10:00,179.29,179.44,179.19,179.22,149030.0,179.29,179.44,179.19,179.22,149030.0
2025-06-11 13:20:00,179.23,179.29,178.99,179.02,140412.0,179.23,179.29,178.99,179.02,140412.0
2025-06-11 13:30:00,179.02,179.08,178.71,178.84,155938.0,179.02,179.08,178.71,178.84,155938.0
2025-06-11 13:40:00,178.86,178.93,178.46,178.48,180016.0,178.86,178.93,178.46,178.48,180016.0
2025-06-11 13:50:00,178.48,178.66,178.37,178.45,199733.0,178.48,178.66,178.37,178.45,199733.0
2025-06-11 14:00:00,178.45,178.63,178.08,178.55,262836.0,178.45,178.63,178.08,178.55,262836.0
2025-06-11 14:10:00,178.53,178.53,178.0,178.33,280177.0,178.53,178.53,178.0,178.33,280177.0
2025-06-11 14:20:00,178.32,178.9,178.28,178.75,130791.0,178.32,178.9,178.28,178.75,130791.0
2025-06-11 14:30:00,178.74,179.36,178.51,179.3,164371.0,178.74,179.36,178.51,179.3,164371.0
2025-06-11 14:40:00,179.29,179.44,179.21,179.33,384947.0,179.29,179.44,179.21,179.33,384947.0
2025-06-11 14:50:00,179.33,179.33,178.82,178.87,168595.0,179.33,179.33,178.82,178.87,168595.0
2025-06-11 15:00:00,178.89,178.89,178.36,178.49,215767.0,178.89,178.89,178.36,178.49,215767.0
2025-06-11 15:10:00,178.48,178.6,178.32,178.38,228752.0,178.48,178.6,178.32,178.38,228752.0
2025-06-11 15:20:00,178.37,179.12,178.33,178.84,309049.0,178.37,179.12,178.33,178.84,309049.0
2025-06-11 15:30:00,178.84,179.2,178.74,179.17,267780.0,178.84,179.2,178.74,179.17,267780.0
2025-06-11 15:40:00,179.17,179.23,178.82,178.87,437360.0,179.17,179.23,178.82,178.87,437360.0
2025-06-11 15:50:00,178.89,179.05,178.43,178.81,785414.0,178.89,179.05,178.43,178.81,785414.0
2025-06-12 09:30:00,177.31,178.13,176.11,176.51,966403.0,177.31,178.13,176.11,176.51,966403.0
2025-06-12 09:40:00,176.51,177.55,176.35,177.51,541070.0,176.51,177.55,176.35,177.51,541070.0
2025-06-12 09:50:00,177.5,177.5,176.75,176.94,494430.0,177.5,177.5,176.75,176.94,494430.0
2025-06-12 10:00:00,176.94,177.26,176.43,176.88,449013.0,176.94,177.26,176.43,176.88,449013.0
2025-06-12 10:10:00,176.89,177.53,176.8,177.47,454012.0,176.89,177.53,176.8,177.47,454012.0
2025-06-12 10:20:00,177.46,177.64,177.31,177.41,216480.0,177.46,177.64,177.31,177.41,216480.0
2025-06-12 10:30:00,177.39,177.43,177.1,177.17,180594.0,177.39,177.43,177.1,177.17,180594.0
2025-06-12 10:40:00,177.18,177.42,177.13,177.25,164562.0,177.18,177.42,177.13,177.25,164562.0
2025-06-12 10:50:00,177.25,177.39,177.08,177.21,134171.0,177.25,177.39,177.08,177.21,134171.0
2025-06-12 11:00:00,177.22,177.65,177.16,177.34,165972.0,177.22,177.65,177.16,177.34,165972.0
2025-06-12 11:10:00,177.35,177.54,177.08,177.12,156550.0,177.35,177.54,177.08,177.12,156550.0
2025-06-12 11:20:00,177.12,177.12,176.79,177.03,157603.0,177.12,177.12,176.79,177.03,157603.0
2025-06-12 11:30:00,177.04,177.42,176.98,177.37,149567.0,177.04,177.42,176.98,177.37,149567.0
2025-06-12 11:40:00,177.36,177.61,177.31,177.32,142782.0,177.36,177.61,177.31,177.32,142782.0
2025-06-12 11:50:00,177.31,177.53,177.17,177.49,146298.0,177.31,177.53,177.17,177.49,146298.0
2025-06-12 12:00:00,177.5,177.72,177.39,177.63,159713.0,177.5,177.72,177.39,177.63,159713.0
2025-06-12 12:10:00,177.64,177.82,177.54,177.8,160357.0,177.64,177.82,177.54,177.8,160357.0
2025-06-12 12:20:00,177.79,177.99,177.69,177.89,127910.0,177.79,177.99,177.69,177.89,127910.0
2025-06-12 12:30:00,177.88,178.03,177.69,177.94,152305.0,177.88,178.03,177.69,177.94,152305.0
2025-06-12 12:40:00,177.95,178.12,177.69,177.72,190529.0,177.95,178.12,177.69,177.72,190529.0
2025-06-12 12:50:00,177.72,177.84,177.57,177.64,118672.0,177.72,177.84,177.57,177.64,118672.0
2025-06-12 13:00:00,177.64,177.91,177.55,177.61,127910.0,177.64,177.91,177.55,177.61,127910.0
2025-06-12 13:10:00,177.59,177.74,177.56,177.71,69679.0,177.59,177.74,177.56,177.71,69679.0
2025-06-12 13:20:00,177.72,177.76,177.49,177.61,100867.0,177.72,177.76,177.49,177.61,100867.0
2025-06-12 13:30:00,177.6,177.88,177.59,177.85,93751.0,177.6,177.88,177.59,177.85,93751.0
2025-06-12 13:40:00,177.84,177.91,177.66,177.8,121083.0,177.84,177.91,177.66,177.8,121083.0
2025-06-12 13:50:00,177.8,177.85,177.53,177.61,84219.0,177.8,177.85,177.53,177.61,84219.0
2025-06-12 14:00:00,177.6,177.66,177.47,177.5,94650.0,177.6,177.66,177.47,177.5,94650.0
2025-06-12 14:10:00,177.51,177.56,177.36,177.42,129670.0,177.51,177.56,177.36,177.42,129670.0
2025-06-12 14:20:00,177.41,177.44,177.22,177.34,269829.0,177.41,177.44,177.22,177.34,269829.0
2025-06-12 14:30:00,177.34,177.49,177.26,177.42,174920.0,177.34,177.49,177.26,177.42,174920.0
2025-06-12 14:40:00,177.41,177.41,177.22,177.38,125427.0,177.41,177.41,177.22,177.38,125427.0
2025-06-12 14:50:00,177.37,177.41,177.28,177.35,177249.0,177.37,177.41,177.28,177.35,177249.0
2025-06-12 15:00:00,177.33,177.54,177.27,177.53,146703.0,177.33,177.54,177.27,177.53,146703.0
2025-06-12 15:10:00,177.54,177.56,177.23,177.32,181754.0,177.54,177.56,177.23,177.32,181754.0
2025-06-12 15:20:00,177.32,177.41,177.09,177.28,248586.0,177.32,177.41,177.09,177.28,248586.0
2025-06-12 15:30:00,177.27,177.3,176.99,177.14,296909.0,177.27,177.3,176.99,177.14,296909.0
2025-06-12 15:40:00,177.14,177.14,176.66,176.72,441918.0,177.14,177.14,176.66,176.72,441918.0
2025-06-12 15:50:00,176.71,177.01,176.53,176.98,857813.0,176.71,177.01,176.53,176.98,857813.0
2025-06-13 09:30:00,173.58,175.67,173.57,175.49,1377761.0,173.58,175.67,173.57,175.49,1377761.0
2025-06-13 09:40:00,175.47,175.64,174.84,175.23,367328.0,175.47,175.64,174.84,175.23,367328.0
2025-06-13 09:50:00,175.22,175.81,174.98,175.51,244283.0,175.22,175.81,174.98,175.51,244283.0
2025-06-13 10:00:00,175.51,175.92,175.4,175.57,186833.0,175.51,175.92,175.4,175.57,186833.0
2025-06-13 10:10:00,175.55,175.77,175.29,175.54,219321.0,175.55,175.77,175.29,175.54,219321.0
2025-06-13 10:20:00,175.51,175.52,174.98,175.25,251115.0,175.51,175.52,174.98,175.25,251115.0
2025-06-13 10:30:00,175.25,176.04,175.19,175.96,244627.0,175.25,176.04,175.19,175.96,244627.0
2025-06-13 10:40:00,175.96,176.46,175.67,176.42,245176.0,175.96,176.46,175.67,176.42,245176.0
2025-06-13 10:50:00,176.43,176.93,176.4,176.51,346643.0,176.43,176.93,176.4,176.51,346643.0
2025-06-13 11:00:00,176.5,176.92,176.5,176.92,162544.0,176.5,176.92,176.5,176.92,162544.0
2025-06-13 11:10:00,176.9,177.03,176.74,177.0,229966.0,176.9,177.03,176.74,177.0,229966.0
2025-06-13 11:20:00,176.99,177.42,176.93,177.34,254113.0,176.99,177.42,176.93,177.34,254113.0
2025-06-13 11:30:00,177.34,177.56,177.25,177.42,219310.0,177.34,177.56,177.25,177.42,219310.0
2025-06-13 11:40:00,177.42,177.88,177.38,177.86,123101.0,177.42,177.88,177.38,177.86,123101.0
2025-06-13 11:50:00,177.85,178.0,177.56,177.9,231503.0,177.85,178.0,177.56,177.9,231503.0
2025-06-13 12:00:00,177.89,178.08,177.76,178.05,145411.0,177.89,178.08,177.76,178.05,145411.0
2025-06-13 12:10:00,178.06,178.25,178.01,178.15,116853.0,178.06,178.25,178.01,178.15,116853.0
2025-06-13 12:20:00,178.15,178.23,178.03,178.14,117088.0,178.15,178.23,178.03,178.14,117088.0
2025-06-13 12:30:00,178.15,178.35,178.08,178.2,113744.0,178.15,178.35,178.08,178.2,113744.0
2025-06-13 12:40:00,178.2,178.24,177.77,177.77,186580.0,178.2,178.24,177.77,177.77,186580.0
2025-06-13 12:50:00,177.78,178.18,177.71,178.11,103541.0,177.78,178.18,177.71,178.11,103541.0
2025-06-13 13:00:00,178.1,178.18,177.83,177.97,103057.0,178.1,178.18,177.83,177.97,103057.0
2025-06-13 13:10:00,177.96,177.96,177.58,177.79,134027.0,177.96,177.96,177.58,177.79,134027.0
2025-06-13 13:20:00,177.79,178.12,177.79,177.79,151532.0,177.79,178.12,177.79,177.79,151532.0
2025-06-13 13:30:00,177.78,177.93,177.65,177.75,118382.0,177.78,177.93,177.65,177.75,118382.0
2025-06-13 13:40:00,177.74,177.84,177.63,177.78,145614.0,177.74,177.84,177.63,177.78,145614.0
2025-06-13 13:50:00,177.77,178.18,177.77,177.96,157259.0,177.77,178.18,177.77,177.96,157259.0
2025-06-13 14:00:00,177.96,178.08,177.39,177.46,233806.0,177.96,178.08,177.39,177.46,233806.0
2025-06-13 14:10:00,177.47,177.57,177.08,177.56,180543.0,177.47,177.57,177.08,177.56,180543.0
2025-06-13 14:20:00,177.56,177.61,177.22,177.31,126150.0,177.56,177.61,177.22,177.31,126150.0
2025-06-13 14:30:00,177.31,177.34,176.71,176.77,250157.0,177.31,177.34,176.71,176.77,250157.0
2025-06-13 14:40:00,176.77,176.86,176.48,176.54,261182.0,176.77,176.86,176.48,176.54,261182.0
2025-06-13 14:50:00,176.53,176.81,176.46,176.71,227770.0,176.53,176.81,176.46,176.71,227770.0
2025-06-13 15:00:00,176.69,176.79,176.27,176.68,322041.0,176.69,176.79,176.27,176.68,322041.0
2025-06-13 15:10:00,176.67,176.8,176.44,176.51,264188.0,176.67,176.8,176.44,176.51,264188.0
2025-06-13 15:20:00,176.5,176.71,176.16,176.34,353235.0,176.5,176.71,176.16,176.34,353235.0
2025-06-13 15:30:00,176.33,176.54,175.99,176.43,338502.0,176.33,176.54,175.99,176.43,338502.0
2025-06-13 15:40:00,176.42,176.42,175.81,176.15,490210.0,176.42,176.42,175.81,176.15,490210.0
2025-06-13 15:50:00,176.17,176.32,175.62,175.88,1424552.0,176.17,176.32,175.62,175.88,1424552.0
2025-06-16 09:30:00,176.0,176.75,175.82,176.38,1089215.0,176.0,176.75,175.82,176.38,1089215.0
2025-06-16 09:40:00,176.39,176.72,175.95,176.45,377283.0,176.39,176.72,175.95,176.45,377283.0
2025-06-16 09:50:00,176.46,177.15,176.28,176.92,360808.0,176.46,177.15,176.28,176.92,360808.0
2025-06-16 10:00:00,176.94,177.39,176.62,176.67,251678.0,176.94,177.39,176.62,176.67,251678.0
2025-06-16 10:10:00,176.65,177.04,176.65,176.94,239894.0,176.65,177.04,176.65,176.94,239894.0
2025-06-16 10:20:00,176.95,177.28,176.75,177.24,219243.0,176.95,177.28,176.75,177.24,219243.0
2025-06-16 10:30:00,177.26,177.49,176.78,177.06,236630.0,177.26,177.49,176.78,177.06,236630.0
2025-06-16 10:40:00,177.08,177.35,176.95,177.3,263845.0,177.08,177.35,176.95,177.3,263845.0
2025-06-16 10:50:00,177.3,177.48,177.26,177.43,271441.0,177.3,177.48,177.26,177.43,271441.0
2025-06-16 11:00:00,177.44,177.47,176.98,177.08,196265.0,177.44,177.47,176.98,177.08,196265.0
2025-06-16 11:10:00,177.08,177.55,176.94,177.53,339052.0,177.08,177.55,176.94,177.53,339052.0
2025-06-16 11:20:00,177.51,177.74,177.06,177.09,207347.0,177.51,177.74,177.06,177.09,207347.0
2025-06-16 11:30:00,177.08,177.29,176.93,176.94,136937.0,177.08,177.29,176.93,176.94,136937.0
2025-06-16 11:40:00,176.94,177.11,176.77,176.84,132915.0,176.94,177.11,176.77,176.84,132915.0
2025-06-16 11:50:00,176.84,176.85,176.47,176.62,168486.0,176.84,176.85,176.47,176.62,168486.0
2025-06-16 12:00:00,176.61,176.81,176.49,176.72,131589.0,176.61,176.81,176.49,176.72,131589.0
2025-06-16 12:10:00,176.71,176.98,176.64,176.77,142727.0,176.71,176.98,176.64,176.77,142727.0
2025-06-16 12:20:00,176.78,176.88,176.3,176.37,136913.0,176.78,176.88,176.3,176.37,136913.0
2025-06-16 12:30:00,176.37,176.52,176.32,176.41,109529.0,176.37,176.52,176.32,176.41,109529.0
2025-06-16 12:40:00,176.4,176.66,176.36,176.6,103184.0,176.4,176.66,176.36,176.6,103184.0
2025-06-16 12:50:00,176.61,176.67,176.5,176.57,84895.0,176.61,176.67,176.5,176.57,84895.0
2025-06-16 13:00:00,176.56,176.63,176.47,176.59,78291.0,176.56,176.63,176.47,176.59,78291.0
2025-06-16 13:10:00,176.58,176.66,176.45,176.63,89089.0,176.58,176.66,176.45,176.63,89089.0
2025-06-16 13:20:00,176.64,177.22,176.63,176.99,273330.0,176.64,177.22,176.63,176.99,273330.0
2025-06-16 13:30:00,177.01,177.24,176.92,177.2,119616.0,177.01,177.24,176.92,177.2,119616.0
2025-06-16 13:40:00,177.19,177.33,177.06,177.09,106464.0,177.19,177.33,177.06,177.09,106464.0
2025-06-16 13:50:00,177.08,177.24,177.03,177.07,93956.0,177.08,177.24,177.03,177.07,93956.0
2025-06-16 14:00:00,177.07,177.27,177.03,177.06,99411.0,177.07,177.27,177.03,177.06,99411.0
2025-06-16 14:10:00,177.05,177.36,176.98,177.32,114770.0,177.05,177.36,176.98,177.32,114770.0
2025-06-16 14:20:00,177.31,177.48,177.24,177.38,90987.0,177.31,177.48,177.24,177.38,90987.0
2025-06-16 14:30:00,177.38,177.47,177.29,177.45,141237.0,177.38,177.47,177.29,177.45,141237.0
2025-06-16 14:40:00,177.45,177.45,177.34,177.41,72613.0,177.45,177.45,177.34,177.41,72613.0
2025-06-16 14:50:00,177.4,177.75,177.38,177.68,137439.0,177.4,177.75,177.38,177.68,137439.0
2025-06-16 15:00:00,177.67,177.74,177.48,177.6,177050.0,177.67,177.74,177.48,177.6,177050.0
2025-06-16 15:10:00,177.59,177.85,177.51,177.78,134551.0,177.59,177.85,177.51,177.78,134551.0
2025-06-16 15:20:00,177.77,178.13,177.74,177.9,259397.0,177.77,178.13,177.74,177.9,259397.0
2025-06-16 15:30:00,177.91,178.1,177.79,177.81,161488.0,177.91,178.1,177.79,177.81,161488.0
2025-06-16 15:40:00,177.81,178.25,177.81,178.21,174252.0,177.81,178.25,177.81,178.21,174252.0
2025-06-16 15:50:00,178.19,178.21,177.73,177.97,880994.0,178.19,178.21,177.73,177.97,880994.0
2025-06-17 09:30:00,177.07,177.96,176.85,176.92,482601.0,177.07,177.96,176.85,176.92,482601.0
2025-06-17 09:40:00,176.9,177.19,176.3,176.68,379988.0,176.9,177.19,176.3,176.68,379988.0
2025-06-17 09:50:00,176.7,176.74,175.94,176.49,339914.0,176.7,176.74,175.94,176.49,339914.0
2025-06-17 10:00:00,176.48,176.69,176.1,176.59,230829.0,176.48,176.69,176.1,176.59,230829.0
2025-06-17 10:10:00,176.59,177.13,176.53,177.01,233858.0,176.59,177.13,176.53,177.01,233858.0
2025-06-17 10:20:00,177.02,177.33,176.95,177.22,180984.0,177.02,177.33,176.95,177.22,180984.0
2025-06-17 10:30:00,177.21,177.56,177.09,177.54,162764.0,177.21,177.56,177.09,177.54,162764.0
2025-06-17 10:40:00,177.53,177.61,177.28,177.61,154929.0,177.53,177.61,177.28,177.61,154929.0
2025-06-17 10:50:00,177.59,177.65,177.2,177.37,140573.0,177.59,177.65,177.2,177.37,140573.0
2025-06-17 11:00:00,177.36,178.01,177.36,177.91,334865.0,177.36,178.01,177.36,177.91,334865.0
2025-06-17 11:10:00,177.98,178.55,177.9,178.41,347003.0,177.98,178.55,177.9,178.41,347003.0
2025-06-17 11:20:00,178.42,178.51,177.71,177.78,167395.0,178.42,178.51,177.71,177.78,167395.0
2025-06-17 11:30:00,177.77,178.03,177.67,178.0,125581.0,177.77,178.03,177.67,178.0,125581.0
2025-06-17 11:40:00,178.0,178.56,177.96,178.25,270688.0,178.0,178.56,177.96,178.25,270688.0
2025-06-17 11:50:00,178.25,178.54,178.25,178.33,178780.0,178.25,178.54,178.25,178.33,178780.0
2025-06-17 12:00:00,178.35,178.58,178.13,178.25,170334.0,178.35,178.58,178.13,178.25,170334.0
2025-06-17 12:10:00,178.24,178.57,178.24,178.47,110937.0,178.24,178.57,178.24,178.47,110937.0
2025-06-17 12:20:00,178.49,178.51,178.27,178.4,97198.0,178.49,178.51,178.27,178.4,97198.0
2025-06-17 12:30:00,178.4,178.72,178.36,178.56,115340.0,178.4,178.72,178.36,178.56,115340.0
2025-06-17 12:40:00,178.55,178.56,178.05,178.18,117861.0,178.55,178.56,178.05,178.18,117861.0
2025-06-17 12:50:00,178.18,178.22,177.75,177.85,121370.0,178.18,178.22,177.75,177.85,121370.0
2025-06-17 13:00:00,177.85,178.05,177.51,177.96,178661.0,177.85,178.05,177.51,177.96,178661.0
2025-06-17 13:10:00,177.95,178.12,177.92,178.03,125082.0,177.95,178.12,177.92,178.03,125082.0
2025-06-17 13:20:00,178.0,178.06,177.86,177.99,115576.0,178.0,178.06,177.86,177.99,115576.0
2025-06-17 13:30:00,177.98,178.28,177.8,177.98,123502.0,177.98,178.28,177.8,177.98,123502.0
2025-06-17 13:40:00,177.97,178.04,177.37,177.56,141328.0,177.97,178.04,177.37,177.56,141328.0
2025-06-17 13:50:00,177.51,177.69,177.42,177.59,129527.0,177.51,177.69,177.42,177.59,129527.0
2025-06-17 14:00:00,177.59,177.7,177.31,177.63,135071.0,177.59,177.7,177.31,177.63,135071.0
2025-06-17 14:10:00,177.63,177.73,177.4,177.52,64813.0,177.63,177.73,177.4,177.52,64813.0
2025-06-17 14:20:00,177.5,177.51,177.18,177.42,118450.0,177.5,177.51,177.18,177.42,118450.0
2025-06-17 14:30:00,177.45,177.62,177.34,177.38,82989.0,177.45,177.62,177.34,177.38,82989.0
2025-06-17 14:40:00,177.37,177.49,177.12,177.42,97299.0,177.37,177.49,177.12,177.42,97299.0
2025-06-17 14:50:00,177.43,177.76,177.4,177.73,111969.0,177.43,177.76,177.4,177.73,111969.0
2025-06-17 15:00:00,177.73,177.87,177.53,177.83,108833.0,177.73,177.87,177.53,177.83,108833.0
2025-06-17 15:10:00,177.85,178.0,177.75,177.8,111568.0,177.85,178.0,177.75,177.8,111568.0
2025-06-17 15:20:00,177.78,177.9,177.73,177.76,93793.0,177.78,177.9,177.73,177.76,93793.0
2025-06-17 15:30:00,177.75,177.85,177.62,177.64,115867.0,177.75,177.85,177.62,177.64,115867.0
2025-06-17 15:40:00,177.64,177.74,177.51,177.69,158802.0,177.64,177.74,177.51,177.69,158802.0
2025-06-17 15:50:00,177.69,177.77,177.08,177.21,539979.0,177.69,177.77,177.08,177.21,539979.0
2025-06-18 09:30:00,177.29,177.78,176.78,176.82,462727.0,177.29,177.78,176.78,176.82,462727.0
2025-06-18 09:40:00,176.82,177.71,176.77,177.59,264865.0,176.82,177.71,176.77,177.59,264865.0
2025-06-18 09:50:00,177.6,177.83,177.37,177.52,308621.0,177.6,177.83,177.37,177.52,308621.0
2025-06-18 10:00:00,177.53,177.64,177.18,177.48,208370.0,177.53,177.64,177.18,177.48,208370.0
2025-06-18 10:10:00,177.45,177.69,177.14,177.22,291701.0,177.45,177.69,177.14,177.22,291701.0
2025-06-18 10:20:00,177.22,177.42,176.34,176.67,407801.0,177.22,177.42,176.34,176.67,407801.0
2025-06-18 10:30:00,176.66,176.98,176.54,176.83,256450.0,176.66,176.98,176.54,176.83,256450.0
2025-06-18 10:40:00,176.83,177.09,176.58,176.93,232152.0,176.83,177.09,176.58,176.93,232152.0
2025-06-18 10:50:00,176.95,177.03,176.59,176.82,253325.0,176.95,177.03,176.59,176.82,253325.0
2025-06-18 11:00:00,176.82,176.92,176.51,176.63,239734.0,176.82,176.92,176.51,176.63,239734.0
2025-06-18 11:10:00,176.63,176.73,176.47,176.55,147437.0,176.63,176.73,176.47,176.55,147437.0
2025-06-18 11:20:00,176.57,176.59,176.26,176.42,217953.0,176.57,176.59,176.26,176.42,217953.0
2025-06-18 11:30:00,176.42,176.71,176.4,176.68,177351.0,176.42,176.71,176.4,176.68,177351.0
2025-06-18 11:40:00,176.68,176.8,176.4,176.5,113597.0,176.68,176.8,176.4,176.5,113597.0
2025-06-18 11:50:00,176.52,176.64,176.37,176.39,78085.0,176.52,176.64,176.37,176.39,78085.0
2025-06-18 12:00:00,176.37,176.86,176.18,176.6,300165.0,176.37,176.86,176.18,176.6,300165.0
2025-06-18 12:10:00,176.6,176.73,176.41,176.53,125323.0,176.6,176.73,176.41,176.53,125323.0
2025-06-18 12:20:00,176.52,176.9,176.52,176.71,206130.0,176.52,176.9,176.52,176.71,206130.0
2025-06-18 12:30:00,176.7,176.96,176.66,176.95,118252.0,176.7,176.96,176.66,176.95,118252.0
2025-06-18 12:40:00,176.95,177.08,176.87,177.04,105885.0,176.95,177.08,176.87,177.04,105885.0
2025-06-18 12:50:00,177.03,177.14,176.96,176.96,160293.0,177.03,177.14,176.96,176.96,160293.0
2025-06-18 13:00:00,176.96,177.48,176.86,177.41,150566.0,176.96,177.48,176.86,177.41,150566.0
2025-06-18 13:10:00,177.41,177.44,177.04,177.16,200184.0,177.41,177.44,177.04,177.16,200184.0
2025-06-18 13:20:00,177.16,177.21,176.77,176.78,242818.0,177.16,177.21,176.77,176.78,242818.0
2025-06-18 13:30:00,176.78,176.88,176.57,176.88,171023.0,176.78,176.88,176.57,176.88,171023.0
2025-06-18 13:40:00,176.87,177.19,176.76,177.08,97037.0,176.87,177.19,176.76,177.08,97037.0
2025-06-18 13:50:00,177.09,177.24,176.99,177.09,129318.0,177.09,177.24,176.99,177.09,129318.0
2025-06-18 14:00:00,177.19,177.5,176.72,177.0,160300.0,177.19,177.5,176.72,177.0,160300.0
2025-06-18 14:10:00,177.0,177.15,176.8,177.0,108738.0,177.0,177.15,176.8,177.0,108738.0
2025-06-18 14:20:00,176.99,177.23,176.88,177.14,106252.0,176.99,177.23,176.88,177.14,106252.0
2025-06-18 14:30:00,177.15,177.41,176.97,177.15,215113.0,177.15,177.41,176.97,177.15,215113.0
2025-06-18 14:40:00,177.14,177.5,177.03,177.08,164304.0,177.14,177.5,177.03,177.08,164304.0
2025-06-18 14:50:00,177.06,177.07,176.21,176.39,237315.0,177.06,177.07,176.21,176.39,237315.0
2025-06-18 15:00:00,176.38,176.84,176.18,176.58,201310.0,176.38,176.84,176.18,176.58,201310.0
2025-06-18 15:10:00,176.58,177.07,176.4,176.91,213319.0,176.58,177.07,176.4,176.91,213319.0
2025-06-18 15:20:00,176.9,177.08,176.44,176.45,151208.0,176.9,177.08,176.44,176.45,151208.0
2025-06-18 15:30:00,176.45,176.83,176.36,176.77,190240.0,176.45,176.83,176.36,176.77,190240.0
2025-06-18 15:40:00,176.77,176.77,176.28,176.4,467109.0,176.77,176.77,176.28,176.4,467109.0
2025-06-18 15:50:00,176.38,176.38,172.84,173.96,5110604.0,176.38,176.38,172.84,173.96,5110604.0
2025-06-20 09:30:00,174.87,174.95,173.98,174.54,4207722.0,174.87,174.95,173.98,174.54,4207722.0
2025-06-20 09:40:00,174.55,175.37,174.45,175.22,451805.0,174.55,175.37,174.45,175.22,451805.0
2025-06-20 09:50:00,175.22,175.26,173.68,173.89,346816.0,175.22,175.26,173.68,173.89,346816.0
2025-06-20 10:00:00,173.88,174.34,173.69,174.03,391610.0,173.88,174.34,173.69,174.03,391610.0
2025-06-20 10:10:00,174.02,174.19,173.46,173.89,291426.0,174.02,174.19,173.46,173.89,291426.0
2025-06-20 10:20:00,173.89,174.05,173.25,173.33,319361.0,173.89,174.05,173.25,173.33,319361.0
2025-06-20 10:30:00,173.33,173.33,172.42,172.52,518469.0,173.33,173.33,172.42,172.52,518469.0
2025-06-20 10:40:00,172.51,172.57,170.82,170.84,758516.0,172.51,172.57,170.82,170.84,758516.0
2025-06-20 10:50:00,170.84,170.86,170.11,170.39,760150.0,170.84,170.86,170.11,170.39,760150.0
2025-06-20 11:00:00,170.38,170.38,169.17,170.03,847723.0,170.38,170.38,169.17,170.03,847723.0
2025-06-20 11:10:00,170.0,170.34,169.73,170.31,484566.0,170.0,170.34,169.73,170.31,484566.0
2025-06-20 11:20:00,170.33,170.47,169.8,170.0,448257.0,170.33,170.47,169.8,170.0,448257.0
2025-06-20 11:30:00,170.0,170.26,169.89,170.25,580107.0,170.0,170.26,169.89,170.25,580107.0
2025-06-20 11:40:00,170.23,170.34,169.8,170.01,602023.0,170.23,170.34,169.8,170.01,602023.0
2025-06-20 11:50:00,170.0,170.11,169.29,169.37,433053.0,170.0,170.11,169.29,169.37,433053.0
2025-06-20 12:00:00,169.37,170.04,169.3,169.96,388702.0,169.37,170.04,169.3,169.96,388702.0
2025-06-20 12:10:00,169.95,170.15,169.82,170.09,385112.0,169.95,170.15,169.82,170.09,385112.0
2025-06-20 12:20:00,170.1,170.49,169.91,170.29,481146.0,170.1,170.49,169.91,170.29,481146.0
2025-06-20 12:30:00,170.28,170.52,170.28,170.47,412311.0,170.28,170.52,170.28,170.47,412311.0
2025-06-20 12:40:00,170.47,170.5,169.94,170.1,343320.0,170.47,170.5,169.94,170.1,343320.0
2025-06-20 12:50:00,170.1,170.42,170.02,170.22,277651.0,170.1,170.42,170.02,170.22,277651.0
2025-06-20 13:00:00,170.21,170.42,169.69,169.87,591362.0,170.21,170.42,169.69,169.87,591362.0
2025-06-20 13:10:00,169.86,170.38,169.72,169.93,241549.0,169.86,170.38,169.72,169.93,241549.0
2025-06-20 13:20:00,169.93,170.08,169.51,169.57,243413.0,169.93,170.08,169.51,169.57,243413.0
2025-06-20 13:30:00,169.57,169.57,169.1,169.17,400231.0,169.57,169.57,169.1,169.17,400231.0
2025-06-20 13:40:00,169.16,169.81,169.13,169.78,277243.0,169.16,169.81,169.13,169.78,277243.0
2025-06-20 13:50:00,169.77,170.06,169.77,170.0,251049.0,169.77,170.06,169.77,170.0,251049.0
2025-06-20 14:00:00,170.0,170.16,169.88,170.01,288349.0,170.0,170.16,169.88,170.01,288349.0
2025-06-20 14:10:00,170.01,170.35,170.0,170.33,298331.0,170.01,170.35,170.0,170.33,298331.0
2025-06-20 14:20:00,170.33,170.35,169.93,169.97,276481.0,170.33,170.35,169.93,169.97,276481.0
2025-06-20 14:30:00,169.97,170.13,169.86,169.86,329131.0,169.97,170.13,169.86,169.86,329131.0
2025-06-20 14:40:00,169.86,170.0,169.77,169.8,321433.0,169.86,170.0,169.77,169.8,321433.0
2025-06-20 14:50:00,169.81,169.83,169.2,169.27,367920.0,169.81,169.83,169.2,169.27,367920.0
2025-06-20 15:00:00,169.27,169.3,168.69,168.75,593290.0,169.27,169.3,168.69,168.75,593290.0
2025-06-20 15:10:00,168.75,169.2,168.63,168.98,573282.0,168.75,169.2,168.63,168.98,573282.0
2025-06-20 15:20:00,168.97,169.06,168.52,168.68,593608.0,168.97,169.06,168.52,168.68,593608.0
2025-06-20 15:30:00,168.69,168.79,167.89,168.03,953313.0,168.69,168.79,167.89,168.03,953313.0
2025-06-20 15:40:00,168.02,168.5,167.93,168.11,1256454.0,168.02,168.5,167.93,168.11,1256454.0
2025-06-20 15:50:00,168.11,168.45,166.27,167.72,5924031.0,168.11,168.45,166.27,167.72,5924031.0